589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,184600,1143006020,9300,9300,9300,9300,3254
|
|
20240826,184500,1143006020,9300,9300,9300,9300,0
|
|
20240826,184400,1143006020,9300,9300,9300,9300,0
|
|
20240826,184300,1143006020,9300,9300,9300,9300,0
|
|
20240826,184200,1143006020,9300,9300,9300,9300,0
|
|
20240826,184100,1143006020,9300,9300,9300,9300,0
|
|
20240826,184000,1143006020,9300,9300,9300,9300,0
|
|
20240826,183900,1143006020,9300,9300,9300,9300,0
|
|
20240826,183800,1143006020,9300,9300,9300,9300,0
|
|
20240826,183700,1143006020,9300,9300,9300,9300,0
|
|
20240826,183600,1143006020,9300,9300,9300,9300,0
|
|
20240826,183500,1143006020,9300,9300,9300,9300,0
|
|
20240826,183400,1143006020,9300,9300,9300,9300,0
|
|
20240826,183300,1143006020,9300,9300,9300,9300,0
|
|
20240826,183200,1143006020,9300,9300,9300,9300,0
|
|
20240826,183100,1143006020,9300,9300,9300,9300,0
|
|
20240826,183000,1143006020,9300,9300,9300,9300,0
|
|
20240826,182900,1143006020,9300,9300,9300,9300,0
|
|
20240826,182800,1143006020,9300,9300,9300,9300,0
|
|
20240826,182700,1143006020,9300,9300,9300,9300,0
|
|
20240826,182600,1143006020,9300,9300,9300,9300,0
|
|
20240826,182500,1143006020,9300,9300,9300,9300,0
|
|
20240826,182400,1143006020,9300,9300,9300,9300,0
|
|
20240826,182300,1143006020,9300,9300,9300,9300,0
|
|
20240826,182200,1143006020,9300,9300,9300,9300,0
|
|
20240826,182100,1143006020,9300,9300,9300,9300,0
|
|
20240826,182000,1143006020,9300,9300,9300,9300,0
|
|
20240826,181900,1143006020,9300,9300,9300,9300,0
|
|
20240826,181800,1143006020,9300,9300,9300,9300,0
|
|
20240826,181700,1143006020,9300,9300,9300,9300,0
|
|
20240826,181600,1143006020,9300,9300,9300,9300,3254
|
|
20240826,181500,1143006020,9300,9300,9300,9300,0
|
|
20240826,181400,1143006020,9300,9300,9300,9300,0
|
|
20240826,181300,1143006020,9300,9300,9300,9300,0
|
|
20240826,181200,1143006020,9300,9300,9300,9300,0
|
|
20240826,181100,1143006020,9300,9300,9300,9300,0
|
|
20240826,181000,1143006020,9300,9300,9300,9300,0
|
|
20240826,180900,1143006020,9300,9300,9300,9300,0
|
|
20240826,180800,1143006020,9300,9300,9300,9300,0
|
|
20240826,180700,1143006020,9300,9300,9300,9300,0
|
|
20240826,180600,1143006020,9300,9300,9300,9300,0
|
|
20240826,180500,1143006020,9300,9300,9300,9300,0
|
|
20240826,180400,1143006020,9300,9300,9300,9300,0
|
|
20240826,180300,1143006020,9300,9300,9300,9300,0
|
|
20240826,180200,1143006020,9300,9300,9300,9300,0
|
|
20240826,180100,1143006020,9300,9300,9300,9300,0
|
|
20240826,180000,1143006020,9300,9300,9300,9300,0
|
|
20240826,175900,1143006020,9300,9300,9300,9300,0
|
|
20240826,175800,1143006020,9300,9300,9300,9300,0
|
|
20240826,175700,1143006020,9300,9300,9300,9300,0
|
|
20240826,175600,1143006020,9300,9300,9300,9300,0
|
|
20240826,175500,1143006020,9300,9300,9300,9300,0
|
|
20240826,175400,1143006020,9300,9300,9300,9300,0
|
|
20240826,175300,1143006020,9300,9300,9300,9300,0
|
|
20240826,175200,1143006020,9300,9300,9300,9300,0
|
|
20240826,175100,1143006020,9300,9300,9300,9300,0
|
|
20240826,175000,1143006020,9300,9300,9300,9300,0
|
|
20240826,174900,1143006020,9300,9300,9300,9300,0
|
|
20240826,174800,1143006020,9300,9300,9300,9300,0
|
|
20240826,174700,1143006020,9300,9300,9300,9300,0
|
|
20240826,174600,1143006020,9300,9300,9300,9300,3254
|
|
20240826,174500,1143006020,9300,9300,9300,9300,0
|
|
20240826,174400,1143006020,9300,9300,9300,9300,0
|
|
20240826,174300,1143006020,9300,9300,9300,9300,0
|
|
20240826,174200,1143006020,9300,9300,9300,9300,0
|
|
20240826,174100,1143006020,9300,9300,9300,9300,0
|
|
20240826,174000,1143006020,9300,9300,9300,9300,0
|
|
20240826,173900,1143006020,9300,9300,9300,9300,0
|
|
20240826,173800,1143006020,9300,9300,9300,9300,0
|
|
20240826,173700,1143006020,9300,9300,9300,9300,0
|
|
20240826,173600,1143006020,9300,9300,9300,9300,0
|
|
20240826,173500,1143006020,9300,9300,9300,9300,0
|
|
20240826,173400,1143006020,9300,9300,9300,9300,0
|
|
20240826,173300,1143006020,9300,9300,9300,9300,0
|
|
20240826,173200,1143006020,9300,9300,9300,9300,0
|
|
20240826,173100,1143006020,9300,9300,9300,9300,0
|
|
20240826,173000,1143006020,9300,9300,9300,9300,0
|
|
20240826,172900,1143006020,9300,9300,9300,9300,0
|
|
20240826,172800,1143006020,9300,9300,9300,9300,0
|
|
20240826,172700,1143006020,9300,9300,9300,9300,0
|
|
20240826,172600,1143006020,9300,9300,9300,9300,0
|
|
20240826,172500,1143006020,9300,9300,9300,9300,0
|
|
20240826,172400,1143006020,9300,9300,9300,9300,0
|
|
20240826,172300,1143006020,9300,9300,9300,9300,0
|
|
20240826,172200,1143006020,9300,9300,9300,9300,0
|
|
20240826,172100,1143006020,9300,9300,9300,9300,0
|
|
20240826,172000,1143006020,9300,9300,9300,9300,0
|
|
20240826,171900,1143006020,9300,9300,9300,9300,0
|
|
20240826,171800,1143006020,9300,9300,9300,9300,0
|
|
20240826,171700,1143006020,9300,9300,9300,9300,0
|
|
20240826,171600,1143006020,9300,9300,9300,9300,3254
|
|
20240826,171500,1143006020,9300,9300,9300,9300,0
|
|
20240826,171400,1143006020,9300,9300,9300,9300,0
|
|
20240826,171300,1143006020,9300,9300,9300,9300,0
|
|
20240826,171200,1143006020,9300,9300,9300,9300,0
|
|
20240826,171100,1143006020,9300,9300,9300,9300,0
|
|
20240826,171000,1143006020,9300,9300,9300,9300,0
|
|
20240826,170900,1143006020,9300,9300,9300,9300,0
|
|
20240826,170800,1143006020,9300,9300,9300,9300,0
|
|
20240826,170700,1143006020,9300,9300,9300,9300,0
|
|
20240826,170600,1143006020,9300,9300,9300,9300,0
|
|
20240826,170500,1143006020,9300,9300,9300,9300,0
|
|
20240826,170400,1143006020,9300,9300,9300,9300,0
|
|
20240826,170300,1143006020,9300,9300,9300,9300,0
|
|
20240826,170200,1143006020,9300,9300,9300,9300,0
|
|
20240826,170100,1143006020,9300,9300,9300,9300,0
|
|
20240826,170000,1143006020,9300,9300,9300,9300,0
|
|
20240826,165900,1143006020,9300,9300,9300,9300,0
|
|
20240826,165800,1143006020,9300,9300,9300,9300,0
|
|
20240826,165700,1143006020,9300,9300,9300,9300,0
|
|
20240826,165600,1143006020,9300,9300,9300,9300,0
|
|
20240826,165500,1143006020,9300,9300,9300,9300,0
|
|
20240826,165400,1143006020,9300,9300,9300,9300,0
|
|
20240826,165300,1143006020,9300,9300,9300,9300,0
|
|
20240826,165200,1143006020,9300,9300,9300,9300,0
|
|
20240826,165100,1143006020,9300,9300,9300,9300,0
|
|
20240826,165000,1143006020,9300,9300,9300,9300,0
|
|
20240826,164900,1143006020,9300,9300,9300,9300,0
|
|
20240826,164800,1143006020,9300,9300,9300,9300,0
|
|
20240826,164700,1143006020,9300,9300,9300,9300,0
|
|
20240826,164600,1143006020,9300,9300,9300,9300,3254
|
|
20240826,164500,1143006020,9300,9300,9300,9300,0
|
|
20240826,164400,1143006020,9300,9300,9300,9300,0
|
|
20240826,164300,1143006020,9300,9300,9300,9300,0
|
|
20240826,164200,1143006020,9300,9300,9300,9300,0
|
|
20240826,164100,1143006020,9300,9300,9300,9300,0
|
|
20240826,164000,1143006020,9300,9300,9300,9300,0
|
|
20240826,163900,1143006020,9300,9300,9300,9300,0
|
|
20240826,163800,1143006020,9300,9300,9300,9300,0
|
|
20240826,163700,1143006020,9300,9300,9300,9300,0
|
|
20240826,163600,1143006020,9300,9300,9300,9300,0
|
|
20240826,163500,1143006020,9300,9300,9300,9300,0
|
|
20240826,163400,1143006020,9300,9300,9300,9300,0
|
|
20240826,163300,1143006020,9300,9300,9300,9300,0
|
|
20240826,163200,1143006020,9300,9300,9300,9300,0
|
|
20240826,163100,1143006020,9300,9300,9300,9300,0
|
|
20240826,163000,1143006020,9300,9300,9300,9300,0
|
|
20240826,162900,1143006020,9300,9300,9300,9300,0
|
|
20240826,162800,1143006020,9300,9300,9300,9300,0
|
|
20240826,162700,1143006020,9300,9300,9300,9300,0
|
|
20240826,162600,1143006020,9300,9300,9300,9300,0
|
|
20240826,162500,1143006020,9300,9300,9300,9300,0
|
|
20240826,162400,1143006020,9300,9300,9300,9300,0
|
|
20240826,162300,1143006020,9300,9300,9300,9300,0
|
|
20240826,162200,1143006020,9300,9300,9300,9300,0
|
|
20240826,162100,1143006020,9300,9300,9300,9300,0
|
|
20240826,162000,1143006020,9300,9300,9300,9300,0
|
|
20240826,161900,1143006020,9300,9300,9300,9300,0
|
|
20240826,161800,1143006020,9300,9300,9300,9300,0
|
|
20240826,161700,1143006020,9300,9300,9300,9300,0
|
|
20240826,161600,1143006020,9300,9300,9300,9300,3254
|
|
20240826,161500,1143006020,9300,9300,9300,9300,0
|
|
20240826,161400,1143006020,9300,9300,9300,9300,0
|
|
20240826,161300,1143006020,9300,9300,9300,9300,0
|
|
20240826,161200,1143006020,9300,9300,9300,9300,0
|
|
20240826,161100,1143006020,9300,9300,9300,9300,0
|
|
20240826,161000,1143006020,9300,9300,9300,9300,0
|
|
20240826,160900,1143006020,9300,9300,9300,9300,0
|
|
20240826,160800,1143006020,9300,9300,9300,9300,0
|
|
20240826,160700,1143006020,9300,9300,9300,9300,0
|
|
20240826,160600,1143006020,9300,9300,9300,9300,0
|
|
20240826,160500,1143006020,9300,9300,9300,9300,0
|
|
20240826,160400,1143006020,9300,9300,9300,9300,0
|
|
20240826,160300,1143006020,9300,9300,9300,9300,0
|
|
20240826,160200,1143006020,9300,9300,9300,9300,0
|
|
20240826,160100,1143006020,9300,9300,9300,9300,0
|
|
20240826,160000,1143006020,9300,9300,9300,9300,0
|
|
20240826,155900,1143006020,9300,9300,9300,9300,0
|
|
20240826,155800,1143006020,9300,9300,9300,9300,0
|
|
20240826,155700,1143006020,9300,9300,9300,9300,0
|
|
20240826,155600,1143006020,9300,9300,9300,9300,0
|
|
20240826,155500,1143006020,9300,9300,9300,9300,0
|
|
20240826,155400,1143006020,9300,9300,9300,9300,0
|
|
20240826,155300,1143006020,9300,9300,9300,9300,0
|
|
20240826,155200,1143006020,9300,9300,9300,9300,0
|
|
20240826,155100,1143006020,9300,9300,9300,9300,0
|
|
20240826,155000,1143006020,9300,9300,9300,9300,0
|
|
20240826,154900,1143006020,9300,9300,9300,9300,0
|
|
20240826,154800,1143006020,9300,9300,9300,9300,0
|
|
20240826,154700,1143006020,9300,9300,9300,9300,0
|
|
20240826,154600,1143006020,9300,9300,9300,9300,3254
|
|
20240826,154500,1143006020,9300,9300,9300,9300,0
|
|
20240826,154400,1143006020,9300,9300,9300,9300,0
|
|
20240826,154300,1143006020,9300,9300,9300,9300,0
|
|
20240826,154200,1143006020,9300,9300,9300,9300,0
|
|
20240826,154100,1143006020,9300,9300,9300,9300,0
|
|
20240826,154000,1143006020,9300,9300,9300,9300,0
|
|
20240826,153900,1143006020,9300,9300,9300,9300,0
|
|
20240826,153800,1143006020,9300,9300,9300,9300,0
|
|
20240826,153700,1143006020,9300,9300,9300,9300,0
|
|
20240826,153600,1143006020,9300,9300,9300,9300,0
|
|
20240826,153500,1143006020,9300,9300,9300,9300,0
|
|
20240826,153400,1143006020,9300,9300,9300,9300,0
|
|
20240826,153300,1143006020,9300,9300,9300,9300,0
|
|
20240826,153200,1143006020,9300,9300,9300,9300,0
|
|
20240826,153100,1143006020,9300,9300,9300,9300,0
|
|
20240826,153000,1143006020,9300,9300,9300,9300,3254
|
|
20240826,152900,1112743820,9310,9310,9310,9310,0
|
|
20240826,152800,1112743820,9310,9310,9310,9310,0
|
|
20240826,152700,1112743820,9310,9310,9310,9310,0
|
|
20240826,152600,1112743820,9310,9310,9310,9310,0
|
|
20240826,152500,1112743820,9310,9310,9310,9310,0
|
|
20240826,152400,1112743820,9310,9310,9310,9310,0
|
|
20240826,152300,1112743820,9310,9310,9310,9310,0
|
|
20240826,152200,1112743820,9310,9310,9310,9310,0
|
|
20240826,152100,1112743820,9310,9310,9310,9310,0
|
|
20240826,152000,1112743820,9310,9310,9310,9310,0
|
|
20240826,151900,1112743820,9310,9320,9320,9310,90
|
|
20240826,151800,1111905750,9310,9320,9320,9310,142
|
|
20240826,151700,1110583630,9320,9320,9320,9320,331
|
|
20240826,151600,1107498710,9320,9310,9320,9300,2061
|
|
20240826,151500,1088292000,9300,9310,9310,9300,484
|
|
20240826,151400,1083788800,9310,9310,9310,9300,165
|
|
20240826,151300,1082252790,9310,9300,9310,9300,52
|
|
20240826,151200,1081768800,9310,9310,9310,9300,159
|
|
20240826,151100,1080288800,9310,9300,9310,9300,21
|
|
20240826,151000,1080093390,9300,9300,9310,9300,150
|
|
20240826,150900,1078698290,9310,9310,9310,9310,120
|
|
20240826,150800,1077581090,9310,9310,9310,9310,80
|
|
20240826,150700,1076836290,9310,9310,9310,9310,1175
|
|
20240826,150600,1065897040,9310,9320,9320,9310,20
|
|
20240826,150500,1065710650,9320,9320,9320,9320,593
|
|
20240826,150400,1060183890,9310,9310,9310,9310,59
|
|
20240826,150300,1059634600,9310,9310,9310,9310,10
|
|
20240826,150200,1059541500,9300,9300,9300,9300,36
|
|
20240826,150100,1059206700,9320,9320,9320,9320,5
|
|
20240826,150000,1059160100,9320,9300,9320,9300,3
|
|
20240826,145900,1059132180,9300,9300,9300,9300,0
|
|
20240826,145800,1059132180,9300,9300,9300,9300,165
|
|
20240826,145700,1057597680,9320,9330,9330,9300,8796
|
|
20240826,145600,975644650,9330,9330,9330,9330,68
|
|
20240826,145500,975010210,9330,9330,9330,9330,1310
|
|
20240826,145400,962787910,9330,9330,9330,9330,160
|
|
20240826,145300,961295110,9330,9330,9330,9330,1
|
|
20240826,145200,961285780,9350,9350,9350,9350,1
|
|
20240826,145100,961276430,9350,9350,9350,9350,50
|
|
20240826,145000,960808930,9350,9350,9350,9350,2
|
|
20240826,144900,960790230,9350,9350,9350,9350,10
|
|
20240826,144800,960696730,9360,9360,9360,9360,14
|
|
20240826,144700,960565690,9360,9360,9360,9360,0
|
|
20240826,144600,960565690,9360,9330,9360,9330,4
|
|
20240826,144500,960528280,9360,9360,9360,9360,3
|
|
20240826,144400,960500200,9350,9350,9350,9350,100
|
|
20240826,144300,959565200,9350,9340,9350,9340,1800
|
|
20240826,144200,942738390,9330,9330,9330,9330,0
|
|
20240826,144100,942738390,9330,9330,9330,9330,100
|
|
20240826,144000,941805390,9330,9330,9330,9330,230
|
|
20240826,143900,939659490,9330,9330,9330,9330,0
|
|
20240826,143800,939659490,9330,9330,9330,9330,148
|
|
20240826,143700,938278650,9330,9340,9340,9330,3131
|
|
20240826,143600,909066400,9330,9330,9330,9330,0
|
|
20240826,143500,909066400,9330,9330,9330,9330,14
|
|
20240826,143400,908935780,9330,9330,9330,9330,2
|
|
20240826,143300,908917120,9340,9340,9340,9340,0
|
|
20240826,143200,908917120,9340,9340,9340,9340,2
|
|
20240826,143100,908898440,9340,9340,9340,9340,0
|
|
20240826,143000,908898440,9340,9340,9340,9340,10
|
|
20240826,142900,908805040,9330,9330,9330,9330,743
|
|
20240826,142800,901872850,9340,9340,9340,9340,170
|
|
20240826,142700,900285050,9340,9340,9340,9340,0
|
|
20240826,142600,900285050,9340,9340,9340,9340,0
|
|
20240826,142500,900285050,9340,9340,9340,9340,0
|
|
20240826,142400,900285050,9340,9340,9340,9340,0
|
|
20240826,142300,900285050,9340,9340,9340,9340,176
|
|
20240826,142200,898641210,9340,9340,9340,9340,7
|
|
20240826,142100,898575830,9340,9340,9340,9340,0
|
|
20240826,142000,898575830,9340,9350,9350,9340,25
|
|
20240826,141900,898342180,9350,9350,9350,9340,36
|
|
20240826,141800,898005880,9350,9350,9350,9350,20
|
|
20240826,141700,897818880,9340,9340,9340,9340,200
|
|
20240826,141600,895950880,9340,9340,9340,9340,9
|
|
20240826,141500,895866820,9340,9340,9340,9340,0
|
|
20240826,141400,895866820,9340,9340,9340,9340,11
|
|
20240826,141300,895764080,9340,9340,9340,9340,0
|
|
20240826,141200,895764080,9340,9340,9340,9340,119
|
|
20240826,141100,894652620,9340,9340,9340,9340,1373
|
|
20240826,141000,881828800,9340,9350,9350,9340,16
|
|
20240826,140900,881679340,9350,9350,9350,9350,1
|
|
20240826,140800,881669990,9350,9350,9350,9350,10
|
|
20240826,140700,881576490,9340,9340,9340,9340,0
|
|
20240826,140600,881576490,9340,9340,9350,9340,78
|
|
20240826,140500,880847920,9340,9340,9340,9340,16
|
|
20240826,140400,880698480,9350,9350,9350,9350,0
|
|
20240826,140300,880698480,9350,9350,9350,9350,0
|
|
20240826,140200,880698480,9350,9350,9350,9350,0
|
|
20240826,140100,880698480,9350,9350,9350,9350,10
|
|
20240826,140000,880604980,9350,9350,9350,9350,214
|
|
20240826,135900,878604080,9350,9350,9350,9350,82
|
|
20240826,135800,877837380,9340,9340,9340,9340,17
|
|
20240826,135700,877678600,9340,9340,9340,9340,5
|
|
20240826,135600,877631900,9340,9340,9340,9340,0
|
|
20240826,135500,877631900,9340,9340,9340,9340,5
|
|
20240826,135400,877585200,9340,9340,9340,9340,0
|
|
20240826,135300,877585200,9340,9340,9340,9340,0
|
|
20240826,135200,877585200,9340,9340,9340,9340,0
|
|
20240826,135100,877585200,9340,9340,9340,9340,0
|
|
20240826,135000,877585200,9340,9340,9340,9340,11
|
|
20240826,134900,877482460,9340,9340,9340,9340,19
|
|
20240826,134800,877305000,9340,9340,9340,9340,0
|
|
20240826,134700,877305000,9340,9340,9340,9340,0
|
|
20240826,134600,877305000,9340,9340,9340,9340,0
|
|
20240826,134500,877305000,9340,9340,9340,9340,556
|
|
20240826,134400,872111960,9340,9340,9340,9340,0
|
|
20240826,134300,872111960,9340,9340,9340,9340,0
|
|
20240826,134200,872111960,9340,9340,9340,9340,20
|
|
20240826,134100,871925160,9350,9350,9350,9350,4
|
|
20240826,134000,871887760,9340,9340,9340,9340,0
|
|
20240826,133900,871887760,9340,9340,9340,9340,0
|
|
20240826,133800,871887760,9340,9340,9340,9340,0
|
|
20240826,133700,871887760,9340,9340,9340,9340,0
|
|
20240826,133600,871887760,9340,9340,9340,9340,6
|
|
20240826,133500,871831720,9340,9340,9340,9340,0
|
|
20240826,133400,871831720,9340,9340,9340,9340,0
|
|
20240826,133300,871831720,9340,9340,9340,9340,277
|
|
20240826,133200,869244540,9340,9340,9340,9340,0
|
|
20240826,133100,869244540,9340,9340,9340,9340,765
|
|
20240826,133000,862099440,9330,9330,9330,9330,0
|
|
20240826,132900,862099440,9330,9330,9330,9330,300
|
|
20240826,132800,859300440,9330,9330,9330,9330,14
|
|
20240826,132700,859169820,9330,9330,9330,9330,0
|
|
20240826,132600,859169820,9330,9330,9330,9330,0
|
|
20240826,132500,859169820,9330,9330,9330,9330,0
|
|
20240826,132400,859169820,9330,9330,9330,9330,0
|
|
20240826,132300,859169820,9330,9330,9330,9330,0
|
|
20240826,132200,859169820,9330,9330,9340,9330,203
|
|
20240826,132100,857275820,9330,9330,9330,9330,0
|
|
20240826,132000,857275820,9330,9330,9330,9330,0
|
|
20240826,131900,857275820,9330,9330,9330,9330,0
|
|
20240826,131800,857275820,9330,9330,9330,9330,126
|
|
20240826,131700,856100240,9320,9320,9320,9320,0
|
|
20240826,131600,856100240,9320,9340,9340,9320,2443
|
|
20240826,131500,833303460,9340,9340,9340,9340,0
|
|
20240826,131400,833303460,9340,9340,9340,9340,8
|
|
20240826,131300,833228740,9340,9340,9340,9340,0
|
|
20240826,131200,833228740,9340,9340,9340,9340,10
|
|
20240826,131100,833135340,9340,9340,9340,9340,171
|
|
20240826,131000,831538200,9340,9340,9340,9340,24
|
|
20240826,130900,831314040,9340,9350,9350,9340,6008
|
|
20240826,130800,775163350,9360,9360,9360,9360,0
|
|
20240826,130700,775163350,9360,9360,9360,9360,1
|
|
20240826,130600,775153990,9350,9350,9350,9350,273
|
|
20240826,130500,772601440,9350,9350,9350,9350,15
|
|
20240826,130400,772461190,9370,9350,9370,9350,180
|
|
20240826,130300,770776590,9350,9350,9350,9350,0
|
|
20240826,130200,770776590,9350,9370,9370,9350,101
|
|
20240826,130100,769832220,9360,9360,9360,9360,100
|
|
20240826,130000,768896220,9360,9360,9360,9360,6
|
|
20240826,125900,768840060,9350,9350,9350,9350,0
|
|
20240826,125800,768840060,9350,9350,9350,9350,0
|
|
20240826,125700,768840060,9350,9360,9360,9350,95
|
|
20240826,125600,767951260,9360,9360,9360,9360,20
|
|
20240826,125500,767764060,9360,9360,9360,9360,165
|
|
20240826,125400,766219660,9360,9360,9360,9360,401
|
|
20240826,125300,762466300,9360,9360,9360,9350,2001
|
|
20240826,125200,743755940,9350,9350,9350,9350,1000
|
|
20240826,125100,734405940,9370,9360,9370,9360,201
|
|
20240826,125000,732524570,9360,9360,9360,9360,100
|
|
20240826,124900,731588570,9360,9360,9360,9360,190
|
|
20240826,124800,729810170,9360,9360,9360,9360,30
|
|
20240826,124700,729529370,9360,9360,9370,9360,131
|
|
20240826,124600,728302420,9360,9360,9360,9360,10
|
|
20240826,124500,728208820,9370,9360,9370,9350,1212
|
|
20240826,124400,716870810,9370,9370,9370,9370,0
|
|
20240826,124300,716870810,9370,9360,9370,9360,17
|
|
20240826,124200,716711670,9370,9370,9370,9370,3
|
|
20240826,124100,716683560,9370,9370,9370,9370,7
|
|
20240826,124000,716617970,9370,9370,9370,9370,20
|
|
20240826,123900,716430570,9370,9370,9370,9370,50
|
|
20240826,123800,715962070,9370,9370,9370,9370,3
|
|
20240826,123700,715933960,9370,9360,9370,9360,94
|
|
20240826,123600,715053300,9370,9370,9370,9360,131
|
|
20240826,123500,713826830,9360,9360,9360,9360,10
|
|
20240826,123400,713733230,9360,9370,9370,9360,93
|
|
20240826,123300,712862700,9370,9370,9370,9370,100
|
|
20240826,123200,711925700,9370,9370,9380,9370,196
|
|
20240826,123100,710088990,9370,9370,9370,9370,743
|
|
20240826,123000,703127080,9370,9370,9370,9370,246
|
|
20240826,122900,700822060,9370,9360,9370,9360,547
|
|
20240826,122800,695701520,9360,9360,9360,9350,95
|
|
20240826,122700,694812330,9360,9360,9360,9360,3
|
|
20240826,122600,694784250,9360,9350,9360,9350,695
|
|
20240826,122500,688279080,9360,9360,9360,9360,8
|
|
20240826,122400,688204200,9370,9360,9370,9360,99
|
|
20240826,122300,687276650,9350,9350,9350,9350,0
|
|
20240826,122200,687276650,9350,9350,9350,9350,0
|
|
20240826,122100,687276650,9350,9350,9350,9350,0
|
|
20240826,122000,687276650,9350,9350,9350,9350,15
|
|
20240826,121900,687136400,9370,9370,9370,9370,0
|
|
20240826,121800,687136400,9370,9370,9370,9370,0
|
|
20240826,121700,687136400,9370,9370,9370,9370,1
|
|
20240826,121600,687127030,9350,9350,9350,9350,0
|
|
20240826,121500,687127030,9350,9350,9350,9350,6
|
|
20240826,121400,687070930,9360,9360,9360,9360,200
|
|
20240826,121300,685198930,9360,9360,9360,9360,145
|
|
20240826,121200,683841730,9360,9360,9360,9360,20
|
|
20240826,121100,683654530,9370,9370,9370,9370,1
|
|
20240826,121000,683645160,9360,9360,9360,9360,520
|
|
20240826,120900,678777960,9360,9360,9360,9360,300
|
|
20240826,120800,675969960,9360,9360,9360,9360,154
|
|
20240826,120700,674528520,9360,9360,9360,9360,305
|
|
20240826,120600,671673720,9360,9360,9360,9350,156
|
|
20240826,120500,670214060,9360,9360,9360,9360,11
|
|
20240826,120400,670111100,9360,9360,9360,9360,2
|
|
20240826,120300,670092380,9360,9370,9370,9360,61
|
|
20240826,120200,669521410,9370,9350,9370,9350,113
|
|
20240826,120100,668462780,9350,9350,9350,9350,0
|
|
20240826,120000,668462780,9350,9350,9350,9350,0
|
|
20240826,115900,668462780,9350,9350,9360,9350,302
|
|
20240826,115800,665639030,9360,9360,9360,9360,1
|
|
20240826,115700,665629670,9350,9350,9350,9350,9
|
|
20240826,115600,665545520,9350,9350,9350,9350,14
|
|
20240826,115500,665414620,9350,9350,9350,9350,51
|
|
20240826,115400,664937770,9350,9350,9350,9350,15
|
|
20240826,115300,664797520,9350,9350,9350,9350,0
|
|
20240826,115200,664797520,9350,9350,9350,9350,0
|
|
20240826,115100,664797520,9350,9350,9350,9350,0
|
|
20240826,115000,664797520,9350,9350,9350,9350,449
|
|
20240826,114900,660599370,9350,9350,9350,9350,6
|
|
20240826,114800,660543270,9350,9350,9350,9350,0
|
|
20240826,114700,660543270,9350,9350,9350,9350,10
|
|
20240826,114600,660449770,9360,9350,9360,9350,1359
|
|
20240826,114500,647739070,9360,9360,9360,9360,3202
|
|
20240826,114400,617768350,9360,9370,9370,9360,286
|
|
20240826,114300,615089990,9390,9390,9390,9390,0
|
|
20240826,114200,615089990,9390,9390,9390,9390,0
|
|
20240826,114100,615089990,9390,9390,9390,9390,0
|
|
20240826,114000,615089990,9390,9390,9390,9390,0
|
|
20240826,113900,615089990,9390,9390,9390,9390,1
|
|
20240826,113800,615080600,9380,9380,9380,9380,105
|
|
20240826,113700,614095700,9390,9390,9390,9390,1
|
|
20240826,113600,614086310,9390,9370,9390,9370,42
|
|
20240826,113500,613692730,9370,9370,9370,9370,15
|
|
20240826,113400,613552180,9370,9370,9370,9370,0
|
|
20240826,113300,613552180,9370,9370,9370,9370,5
|
|
20240826,113200,613505330,9370,9370,9370,9370,2
|
|
20240826,113100,613486590,9370,9370,9370,9370,2
|
|
20240826,113000,613467850,9370,9370,9370,9370,0
|
|
20240826,112900,613467850,9370,9370,9370,9370,10
|
|
20240826,112800,613374150,9370,9370,9370,9370,80
|
|
20240826,112700,612624550,9370,9370,9370,9370,0
|
|
20240826,112600,612624550,9370,9370,9370,9370,118
|
|
20240826,112500,611518890,9370,9370,9370,9370,2
|
|
20240826,112400,611500150,9370,9370,9370,9370,1
|
|
20240826,112300,611490780,9370,9370,9370,9370,0
|
|
20240826,112200,611490780,9370,9370,9370,9370,23
|
|
20240826,112100,611275270,9370,9370,9370,9370,3
|
|
20240826,112000,611247160,9390,9390,9390,9390,0
|
|
20240826,111900,611247160,9390,9390,9390,9390,1
|
|
20240826,111800,611237770,9380,9380,9380,9380,0
|
|
20240826,111700,611237770,9380,9380,9380,9380,2000
|
|
20240826,111600,592477770,9370,9370,9370,9370,106
|
|
20240826,111500,591484550,9370,9370,9370,9370,200
|
|
20240826,111400,589610550,9370,9360,9370,9360,209
|
|
20240826,111300,587653210,9360,9360,9360,9360,0
|
|
20240826,111200,587653210,9360,9360,9360,9360,10
|
|
20240826,111100,587559610,9360,9360,9360,9360,18
|
|
20240826,111000,587391130,9360,9360,9360,9360,48
|
|
20240826,110900,586941850,9360,9360,9360,9360,96
|
|
20240826,110800,586043290,9360,9360,9360,9360,205
|
|
20240826,110700,584124490,9360,9360,9360,9360,0
|
|
20240826,110600,584124490,9360,9360,9360,9360,0
|
|
20240826,110500,584124490,9360,9360,9360,9360,0
|
|
20240826,110400,584124490,9360,9360,9360,9360,1
|
|
20240826,110300,584115130,9350,9360,9360,9350,1052
|
|
20240826,110200,574277320,9360,9360,9360,9360,315
|
|
20240826,110100,571328920,9360,9370,9390,9360,3741
|
|
20240826,110000,536290440,9380,9380,9380,9380,1
|
|
20240826,105900,536281060,9380,9380,9380,9380,18
|
|
20240826,105800,536112220,9370,9370,9370,9370,483
|
|
20240826,105700,531586510,9380,9380,9380,9380,58
|
|
20240826,105600,531042470,9380,9380,9380,9380,103
|
|
20240826,105500,530076330,9380,9370,9380,9370,572
|
|
20240826,105400,524715690,9370,9390,9390,9370,1688
|
|
20240826,105300,508896230,9390,9390,9390,9390,0
|
|
20240826,105200,508896230,9390,9390,9390,9390,93
|
|
20240826,105100,508022960,9390,9390,9390,9390,13
|
|
20240826,105000,507900890,9390,9390,9390,9390,11
|
|
20240826,104900,507797600,9400,9380,9400,9380,592
|
|
20240826,104800,502242190,9380,9380,9380,9380,100
|
|
20240826,104700,501304190,9390,9390,9390,9390,0
|
|
20240826,104600,501304190,9390,9410,9410,9390,1186
|
|
20240826,104500,490162330,9400,9400,9400,9400,10
|
|
20240826,104400,490068330,9410,9410,9410,9410,0
|
|
20240826,104300,490068330,9410,9410,9410,9410,1
|
|
20240826,104200,490058920,9410,9410,9410,9410,0
|
|
20240826,104100,490058920,9410,9400,9410,9400,3507
|
|
20240826,104000,457063120,9410,9410,9410,9410,164
|
|
20240826,103900,455519880,9420,9430,9430,9420,863
|
|
20240826,103800,447381970,9430,9430,9430,9430,0
|
|
20240826,103700,447381970,9430,9430,9430,9430,0
|
|
20240826,103600,447381970,9430,9430,9430,9430,10
|
|
20240826,103500,447287670,9450,9450,9450,9450,0
|
|
20240826,103400,447287670,9450,9450,9450,9450,0
|
|
20240826,103300,447287670,9450,9450,9450,9450,4
|
|
20240826,103200,447249870,9450,9450,9450,9450,25
|
|
20240826,103100,447013620,9460,9460,9460,9460,0
|
|
20240826,103000,447013620,9460,9430,9460,9430,51
|
|
20240826,102900,446531190,9470,9470,9470,9440,245
|
|
20240826,102800,444211700,9460,9460,9460,9460,419
|
|
20240826,102700,440247960,9460,9450,9460,9450,200
|
|
20240826,102600,438357350,9440,9440,9440,9430,21
|
|
20240826,102500,438159120,9430,9440,9440,9430,230
|
|
20240826,102400,435990210,9430,9430,9430,9430,0
|
|
20240826,102300,435990210,9430,9430,9430,9430,0
|
|
20240826,102200,435990210,9430,9440,9440,9430,63
|
|
20240826,102100,435396110,9430,9430,9430,9430,1108
|
|
20240826,102000,424947670,9430,9430,9430,9430,1
|
|
20240826,101900,424938240,9410,9450,9450,9410,296
|
|
20240826,101800,422143850,9420,9430,9440,9420,2267
|
|
20240826,101700,400756780,9420,9400,9420,9400,603
|
|
20240826,101600,395080300,9400,9400,9400,9400,110
|
|
20240826,101500,394046300,9400,9400,9400,9400,292
|
|
20240826,101400,391301500,9390,9390,9390,9390,0
|
|
20240826,101300,391301500,9390,9390,9390,9380,517
|
|
20240826,101200,386446920,9390,9400,9400,9380,2616
|
|
20240826,101100,361887980,9420,9400,9420,9400,32
|
|
20240826,101000,361587160,9420,9420,9420,9420,2
|
|
20240826,100900,361568320,9400,9400,9400,9400,0
|
|
20240826,100800,361568320,9400,9400,9400,9400,38
|
|
20240826,100700,361211120,9400,9400,9400,9400,170
|
|
20240826,100600,359613120,9400,9390,9400,9390,100
|
|
20240826,100500,358674110,9380,9380,9380,9380,333
|
|
20240826,100400,355550570,9380,9390,9390,9380,589
|
|
20240826,100300,350025540,9390,9390,9390,9390,169
|
|
20240826,100200,348438630,9400,9400,9400,9400,34
|
|
20240826,100100,348119030,9400,9400,9400,9400,37
|
|
20240826,100000,347771230,9400,9400,9400,9400,43
|
|
20240826,095900,347367030,9390,9390,9390,9390,9
|
|
20240826,095800,347282520,9400,9400,9400,9400,1
|
|
20240826,095700,347273120,9380,9380,9380,9380,0
|
|
20240826,095600,347273120,9380,9400,9400,9380,16
|
|
20240826,095500,347123020,9410,9410,9410,9410,21
|
|
20240826,095400,346925410,9410,9370,9410,9370,28
|
|
20240826,095300,346662490,9370,9370,9370,9370,0
|
|
20240826,095200,346662490,9370,9380,9380,9370,1600
|
|
20240826,095100,331664300,9380,9400,9400,9380,121
|
|
20240826,095000,330527620,9390,9390,9390,9390,0
|
|
20240826,094900,330527620,9390,9410,9410,9390,3620
|
|
20240826,094800,296533030,9420,9420,9420,9420,0
|
|
20240826,094700,296533030,9420,9420,9420,9420,44
|
|
20240826,094600,296118550,9420,9430,9430,9420,3
|
|
20240826,094500,296090270,9390,9390,9390,9390,1
|
|
20240826,094400,296080880,9390,9430,9430,9390,106
|
|
20240826,094300,295085300,9380,9420,9420,9380,2348
|
|
20240826,094200,273006490,9420,9420,9420,9420,6
|
|
20240826,094100,272949970,9430,9440,9440,9430,3
|
|
20240826,094000,272921670,9430,9430,9430,9430,12
|
|
20240826,093900,272808510,9440,9440,9440,9440,21
|
|
20240826,093800,272610270,9450,9450,9450,9450,1
|
|
20240826,093700,272600820,9450,9410,9450,9410,873
|
|
20240826,093600,264367950,9400,9400,9400,9400,110
|
|
20240826,093500,263333950,9400,9410,9410,9400,108
|
|
20240826,093400,262318710,9420,9420,9420,9420,18
|
|
20240826,093300,262149150,9430,9430,9430,9430,12
|
|
20240826,093200,262035990,9420,9400,9420,9390,1146
|
|
20240826,093100,251273490,9390,9390,9400,9390,550
|
|
20240826,093000,246107190,9370,9390,9390,9370,586
|
|
20240826,092900,240613870,9370,9390,9390,9370,830
|
|
20240826,092800,232832740,9390,9400,9400,9390,2085
|
|
20240826,092700,213234310,9410,9410,9410,9400,79
|
|
20240826,092600,212491020,9410,9410,9410,9410,5
|
|
20240826,092500,212443970,9410,9410,9410,9410,75
|
|
20240826,092400,211738220,9400,9400,9400,9400,493
|
|
20240826,092300,207104020,9400,9440,9440,9400,954
|
|
20240826,092200,198126170,9440,9430,9440,9420,839
|
|
20240826,092100,190213530,9430,9430,9430,9430,21
|
|
20240826,092000,190015500,9430,9430,9430,9430,30
|
|
20240826,091900,189732600,9420,9430,9430,9420,124
|
|
20240826,091800,188564370,9440,9460,9460,9440,4040
|
|
20240826,091700,150387750,9470,9470,9470,9470,30
|
|
20240826,091600,150103650,9470,9450,9490,9450,246
|
|
20240826,091500,147774850,9470,9450,9470,9450,594
|
|
20240826,091400,142158770,9450,9450,9450,9450,162
|
|
20240826,091300,140627870,9450,9450,9450,9450,36
|
|
20240826,091200,140287670,9450,9500,9500,9450,372
|
|
20240826,091100,136763570,9510,9510,9530,9500,883
|
|
20240826,091000,128371080,9510,9550,9550,9510,154
|
|
20240826,090900,126906500,9530,9560,9560,9530,4260
|
|
20240826,090800,86270170,9560,9530,9560,9530,4845
|
|
20240826,090700,40035650,9530,9530,9530,9530,65
|
|
20240826,090600,39416200,9500,9530,9540,9500,620
|
|
20240826,090500,33508190,9530,9500,9540,9490,574
|
|
20240826,090400,28051430,9500,9500,9500,9490,207
|
|
20240826,090300,26085440,9510,9530,9530,9510,69
|
|
20240826,090200,25428510,9540,9500,9540,9500,619
|
|
20240826,090100,19530770,9490,9500,9500,9490,325
|
|
20240826,090000,16444500,9500,9500,9500,9500,1675
|