633 lines
33 KiB
CSV
633 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,193000,1107655820,11750,11750,11750,11750,2883
|
|
20240826,192900,1107655820,11750,11750,11750,11750,0
|
|
20240826,192800,1107655820,11750,11750,11750,11750,0
|
|
20240826,192700,1107655820,11750,11750,11750,11750,0
|
|
20240826,192600,1107655820,11750,11750,11750,11750,0
|
|
20240826,192500,1107655820,11750,11750,11750,11750,0
|
|
20240826,192400,1107655820,11750,11750,11750,11750,0
|
|
20240826,192300,1107655820,11750,11750,11750,11750,0
|
|
20240826,192200,1107655820,11750,11750,11750,11750,0
|
|
20240826,192100,1107655820,11750,11750,11750,11750,0
|
|
20240826,192000,1107655820,11750,11750,11750,11750,0
|
|
20240826,191900,1107655820,11750,11750,11750,11750,0
|
|
20240826,191800,1107655820,11750,11750,11750,11750,0
|
|
20240826,191700,1107655820,11750,11750,11750,11750,0
|
|
20240826,191600,1107655820,11750,11750,11750,11750,0
|
|
20240826,191500,1107655820,11750,11750,11750,11750,0
|
|
20240826,191400,1107655820,11750,11750,11750,11750,0
|
|
20240826,191300,1107655820,11750,11750,11750,11750,0
|
|
20240826,191200,1107655820,11750,11750,11750,11750,0
|
|
20240826,191100,1107655820,11750,11750,11750,11750,0
|
|
20240826,191000,1107655820,11750,11750,11750,11750,0
|
|
20240826,190900,1107655820,11750,11750,11750,11750,0
|
|
20240826,190800,1107655820,11750,11750,11750,11750,0
|
|
20240826,190700,1107655820,11750,11750,11750,11750,0
|
|
20240826,190600,1107655820,11750,11750,11750,11750,0
|
|
20240826,190500,1107655820,11750,11750,11750,11750,0
|
|
20240826,190400,1107655820,11750,11750,11750,11750,0
|
|
20240826,190300,1107655820,11750,11750,11750,11750,0
|
|
20240826,190200,1107655820,11750,11750,11750,11750,0
|
|
20240826,190100,1107655820,11750,11750,11750,11750,0
|
|
20240826,190000,1107655820,11750,11750,11750,11750,2883
|
|
20240826,185900,1107655820,11750,11750,11750,11750,0
|
|
20240826,185800,1107655820,11750,11750,11750,11750,0
|
|
20240826,185700,1107655820,11750,11750,11750,11750,0
|
|
20240826,185600,1107655820,11750,11750,11750,11750,0
|
|
20240826,185500,1107655820,11750,11750,11750,11750,0
|
|
20240826,185400,1107655820,11750,11750,11750,11750,0
|
|
20240826,185300,1107655820,11750,11750,11750,11750,0
|
|
20240826,185200,1107655820,11750,11750,11750,11750,0
|
|
20240826,185100,1107655820,11750,11750,11750,11750,0
|
|
20240826,185000,1107655820,11750,11750,11750,11750,0
|
|
20240826,184900,1107655820,11750,11750,11750,11750,0
|
|
20240826,184800,1107655820,11750,11750,11750,11750,0
|
|
20240826,184700,1107655820,11750,11750,11750,11750,0
|
|
20240826,184600,1107655820,11750,11750,11750,11750,0
|
|
20240826,184500,1107655820,11750,11750,11750,11750,0
|
|
20240826,184400,1107655820,11750,11750,11750,11750,0
|
|
20240826,184300,1107655820,11750,11750,11750,11750,0
|
|
20240826,184200,1107655820,11750,11750,11750,11750,0
|
|
20240826,184100,1107655820,11750,11750,11750,11750,0
|
|
20240826,184000,1107655820,11750,11750,11750,11750,0
|
|
20240826,183900,1107655820,11750,11750,11750,11750,0
|
|
20240826,183800,1107655820,11750,11750,11750,11750,0
|
|
20240826,183700,1107655820,11750,11750,11750,11750,0
|
|
20240826,183600,1107655820,11750,11750,11750,11750,0
|
|
20240826,183500,1107655820,11750,11750,11750,11750,0
|
|
20240826,183400,1107655820,11750,11750,11750,11750,0
|
|
20240826,183300,1107655820,11750,11750,11750,11750,0
|
|
20240826,183200,1107655820,11750,11750,11750,11750,0
|
|
20240826,183100,1107655820,11750,11750,11750,11750,0
|
|
20240826,183000,1107655820,11750,11750,11750,11750,2883
|
|
20240826,182900,1107655820,11750,11750,11750,11750,0
|
|
20240826,182800,1107655820,11750,11750,11750,11750,0
|
|
20240826,182700,1107655820,11750,11750,11750,11750,0
|
|
20240826,182600,1107655820,11750,11750,11750,11750,0
|
|
20240826,182500,1107655820,11750,11750,11750,11750,0
|
|
20240826,182400,1107655820,11750,11750,11750,11750,0
|
|
20240826,182300,1107655820,11750,11750,11750,11750,0
|
|
20240826,182200,1107655820,11750,11750,11750,11750,0
|
|
20240826,182100,1107655820,11750,11750,11750,11750,0
|
|
20240826,182000,1107655820,11750,11750,11750,11750,0
|
|
20240826,181900,1107655820,11750,11750,11750,11750,0
|
|
20240826,181800,1107655820,11750,11750,11750,11750,0
|
|
20240826,181700,1107655820,11750,11750,11750,11750,0
|
|
20240826,181600,1107655820,11750,11750,11750,11750,0
|
|
20240826,181500,1107655820,11750,11750,11750,11750,0
|
|
20240826,181400,1107655820,11750,11750,11750,11750,0
|
|
20240826,181300,1107655820,11750,11750,11750,11750,0
|
|
20240826,181200,1107655820,11750,11750,11750,11750,0
|
|
20240826,181100,1107655820,11750,11750,11750,11750,0
|
|
20240826,181000,1107655820,11750,11750,11750,11750,0
|
|
20240826,180900,1107655820,11750,11750,11750,11750,0
|
|
20240826,180800,1107655820,11750,11750,11750,11750,0
|
|
20240826,180700,1107655820,11750,11750,11750,11750,0
|
|
20240826,180600,1107655820,11750,11750,11750,11750,0
|
|
20240826,180500,1107655820,11750,11750,11750,11750,0
|
|
20240826,180400,1107655820,11750,11750,11750,11750,0
|
|
20240826,180300,1107655820,11750,11750,11750,11750,0
|
|
20240826,180200,1107655820,11750,11750,11750,11750,0
|
|
20240826,180100,1107655820,11750,11750,11750,11750,0
|
|
20240826,180000,1107655820,11750,11750,11750,11750,2883
|
|
20240826,175900,1107655820,11750,11750,11750,11750,0
|
|
20240826,175800,1107655820,11750,11750,11750,11750,0
|
|
20240826,175700,1107655820,11750,11750,11750,11750,0
|
|
20240826,175600,1107655820,11750,11750,11750,11750,0
|
|
20240826,175500,1107655820,11750,11750,11750,11750,0
|
|
20240826,175400,1107655820,11750,11750,11750,11750,0
|
|
20240826,175300,1107655820,11750,11750,11750,11750,0
|
|
20240826,175200,1107655820,11750,11750,11750,11750,0
|
|
20240826,175100,1107655820,11750,11750,11750,11750,0
|
|
20240826,175000,1107655820,11750,11750,11750,11750,0
|
|
20240826,174900,1107655820,11750,11750,11750,11750,0
|
|
20240826,174800,1107655820,11750,11750,11750,11750,0
|
|
20240826,174700,1107655820,11750,11750,11750,11750,0
|
|
20240826,174600,1107655820,11750,11750,11750,11750,0
|
|
20240826,174500,1107655820,11750,11750,11750,11750,0
|
|
20240826,174400,1107655820,11750,11750,11750,11750,0
|
|
20240826,174300,1107655820,11750,11750,11750,11750,0
|
|
20240826,174200,1107655820,11750,11750,11750,11750,0
|
|
20240826,174100,1107655820,11750,11750,11750,11750,0
|
|
20240826,174000,1107655820,11750,11750,11750,11750,0
|
|
20240826,173900,1107655820,11750,11750,11750,11750,0
|
|
20240826,173800,1107655820,11750,11750,11750,11750,0
|
|
20240826,173700,1107655820,11750,11750,11750,11750,0
|
|
20240826,173600,1107655820,11750,11750,11750,11750,0
|
|
20240826,173500,1107655820,11750,11750,11750,11750,0
|
|
20240826,173400,1107655820,11750,11750,11750,11750,0
|
|
20240826,173300,1107655820,11750,11750,11750,11750,0
|
|
20240826,173200,1107655820,11750,11750,11750,11750,0
|
|
20240826,173100,1107655820,11750,11750,11750,11750,0
|
|
20240826,173000,1107655820,11750,11750,11750,11750,2883
|
|
20240826,172900,1107655820,11750,11750,11750,11750,0
|
|
20240826,172800,1107655820,11750,11750,11750,11750,0
|
|
20240826,172700,1107655820,11750,11750,11750,11750,0
|
|
20240826,172600,1107655820,11750,11750,11750,11750,0
|
|
20240826,172500,1107655820,11750,11750,11750,11750,0
|
|
20240826,172400,1107655820,11750,11750,11750,11750,0
|
|
20240826,172300,1107655820,11750,11750,11750,11750,0
|
|
20240826,172200,1107655820,11750,11750,11750,11750,0
|
|
20240826,172100,1107655820,11750,11750,11750,11750,0
|
|
20240826,172000,1107655820,11750,11750,11750,11750,0
|
|
20240826,171900,1107655820,11750,11750,11750,11750,0
|
|
20240826,171800,1107655820,11750,11750,11750,11750,0
|
|
20240826,171700,1107655820,11750,11750,11750,11750,0
|
|
20240826,171600,1107655820,11750,11750,11750,11750,0
|
|
20240826,171500,1107655820,11750,11750,11750,11750,0
|
|
20240826,171400,1107655820,11750,11750,11750,11750,0
|
|
20240826,171300,1107655820,11750,11750,11750,11750,0
|
|
20240826,171200,1107655820,11750,11750,11750,11750,0
|
|
20240826,171100,1107655820,11750,11750,11750,11750,0
|
|
20240826,171000,1107655820,11750,11750,11750,11750,0
|
|
20240826,170900,1107655820,11750,11750,11750,11750,0
|
|
20240826,170800,1107655820,11750,11750,11750,11750,0
|
|
20240826,170700,1107655820,11750,11750,11750,11750,0
|
|
20240826,170600,1107655820,11750,11750,11750,11750,0
|
|
20240826,170500,1107655820,11750,11750,11750,11750,0
|
|
20240826,170400,1107655820,11750,11750,11750,11750,0
|
|
20240826,170300,1107655820,11750,11750,11750,11750,0
|
|
20240826,170200,1107655820,11750,11750,11750,11750,0
|
|
20240826,170100,1107655820,11750,11750,11750,11750,0
|
|
20240826,170000,1107655820,11750,11750,11750,11750,2883
|
|
20240826,165900,1107655820,11750,11750,11750,11750,0
|
|
20240826,165800,1107655820,11750,11750,11750,11750,0
|
|
20240826,165700,1107655820,11750,11750,11750,11750,0
|
|
20240826,165600,1107655820,11750,11750,11750,11750,0
|
|
20240826,165500,1107655820,11750,11750,11750,11750,0
|
|
20240826,165400,1107655820,11750,11750,11750,11750,0
|
|
20240826,165300,1107655820,11750,11750,11750,11750,0
|
|
20240826,165200,1107655820,11750,11750,11750,11750,0
|
|
20240826,165100,1107655820,11750,11750,11750,11750,0
|
|
20240826,165000,1107655820,11750,11750,11750,11750,0
|
|
20240826,164900,1107655820,11750,11750,11750,11750,0
|
|
20240826,164800,1107655820,11750,11750,11750,11750,0
|
|
20240826,164700,1107655820,11750,11750,11750,11750,0
|
|
20240826,164600,1107655820,11750,11750,11750,11750,0
|
|
20240826,164500,1107655820,11750,11750,11750,11750,0
|
|
20240826,164400,1107655820,11750,11750,11750,11750,0
|
|
20240826,164300,1107655820,11750,11750,11750,11750,0
|
|
20240826,164200,1107655820,11750,11750,11750,11750,0
|
|
20240826,164100,1107655820,11750,11750,11750,11750,0
|
|
20240826,164000,1107655820,11750,11750,11750,11750,0
|
|
20240826,163900,1107655820,11750,11750,11750,11750,0
|
|
20240826,163800,1107655820,11750,11750,11750,11750,0
|
|
20240826,163700,1107655820,11750,11750,11750,11750,0
|
|
20240826,163600,1107655820,11750,11750,11750,11750,0
|
|
20240826,163500,1107655820,11750,11750,11750,11750,0
|
|
20240826,163400,1107655820,11750,11750,11750,11750,0
|
|
20240826,163300,1107655820,11750,11750,11750,11750,0
|
|
20240826,163200,1107655820,11750,11750,11750,11750,0
|
|
20240826,163100,1107655820,11750,11750,11750,11750,0
|
|
20240826,163000,1107655820,11750,11750,11750,11750,2883
|
|
20240826,162900,1107655820,11750,11750,11750,11750,0
|
|
20240826,162800,1107655820,11750,11750,11750,11750,0
|
|
20240826,162700,1107655820,11750,11750,11750,11750,0
|
|
20240826,162600,1107655820,11750,11750,11750,11750,0
|
|
20240826,162500,1107655820,11750,11750,11750,11750,0
|
|
20240826,162400,1107655820,11750,11750,11750,11750,0
|
|
20240826,162300,1107655820,11750,11750,11750,11750,0
|
|
20240826,162200,1107655820,11750,11750,11750,11750,0
|
|
20240826,162100,1107655820,11750,11750,11750,11750,0
|
|
20240826,162000,1107655820,11750,11750,11750,11750,0
|
|
20240826,161900,1107655820,11750,11750,11750,11750,0
|
|
20240826,161800,1107655820,11750,11750,11750,11750,0
|
|
20240826,161700,1107655820,11750,11750,11750,11750,0
|
|
20240826,161600,1107655820,11750,11750,11750,11750,0
|
|
20240826,161500,1107655820,11750,11750,11750,11750,0
|
|
20240826,161400,1107655820,11750,11750,11750,11750,0
|
|
20240826,161300,1107655820,11750,11750,11750,11750,0
|
|
20240826,161200,1107655820,11750,11750,11750,11750,0
|
|
20240826,161100,1107655820,11750,11750,11750,11750,0
|
|
20240826,161000,1107655820,11750,11750,11750,11750,0
|
|
20240826,160900,1107655820,11750,11750,11750,11750,0
|
|
20240826,160800,1107655820,11750,11750,11750,11750,0
|
|
20240826,160700,1107655820,11750,11750,11750,11750,0
|
|
20240826,160600,1107655820,11750,11750,11750,11750,0
|
|
20240826,160500,1107655820,11750,11750,11750,11750,0
|
|
20240826,160400,1107655820,11750,11750,11750,11750,0
|
|
20240826,160300,1107655820,11750,11750,11750,11750,0
|
|
20240826,160200,1107655820,11750,11750,11750,11750,0
|
|
20240826,160100,1107655820,11750,11750,11750,11750,0
|
|
20240826,160000,1107655820,11750,11750,11750,11750,2883
|
|
20240826,155900,1107655820,11750,11750,11750,11750,0
|
|
20240826,155800,1107655820,11750,11750,11750,11750,0
|
|
20240826,155700,1107655820,11750,11750,11750,11750,0
|
|
20240826,155600,1107655820,11750,11750,11750,11750,0
|
|
20240826,155500,1107655820,11750,11750,11750,11750,0
|
|
20240826,155400,1107655820,11750,11750,11750,11750,0
|
|
20240826,155300,1107655820,11750,11750,11750,11750,0
|
|
20240826,155200,1107655820,11750,11750,11750,11750,0
|
|
20240826,155100,1107655820,11750,11750,11750,11750,0
|
|
20240826,155000,1107655820,11750,11750,11750,11750,0
|
|
20240826,154900,1107655820,11750,11750,11750,11750,0
|
|
20240826,154800,1107655820,11750,11750,11750,11750,0
|
|
20240826,154700,1107655820,11750,11750,11750,11750,0
|
|
20240826,154600,1107655820,11750,11750,11750,11750,0
|
|
20240826,154500,1107655820,11750,11750,11750,11750,0
|
|
20240826,154400,1107655820,11750,11750,11750,11750,0
|
|
20240826,154300,1107655820,11750,11750,11750,11750,0
|
|
20240826,154200,1107655820,11750,11750,11750,11750,0
|
|
20240826,154100,1107655820,11750,11750,11750,11750,0
|
|
20240826,154000,1107655820,11750,11750,11750,11750,0
|
|
20240826,153900,1107655820,11750,11750,11750,11750,0
|
|
20240826,153800,1107655820,11750,11750,11750,11750,0
|
|
20240826,153700,1107655820,11750,11750,11750,11750,0
|
|
20240826,153600,1107655820,11750,11750,11750,11750,0
|
|
20240826,153500,1107655820,11750,11750,11750,11750,0
|
|
20240826,153400,1107655820,11750,11750,11750,11750,0
|
|
20240826,153300,1107655820,11750,11750,11750,11750,0
|
|
20240826,153200,1107655820,11750,11750,11750,11750,0
|
|
20240826,153100,1107655820,11750,11750,11750,11750,0
|
|
20240826,153000,1107655820,11750,11750,11750,11750,5766
|
|
20240826,152900,1073780570,11790,11790,11790,11790,0
|
|
20240826,152800,1073780570,11790,11790,11790,11790,0
|
|
20240826,152700,1073780570,11790,11790,11790,11790,0
|
|
20240826,152600,1073780570,11790,11790,11790,11790,0
|
|
20240826,152500,1073780570,11790,11790,11790,11790,0
|
|
20240826,152400,1073780570,11790,11790,11790,11790,0
|
|
20240826,152300,1073780570,11790,11790,11790,11790,0
|
|
20240826,152200,1073780570,11790,11790,11790,11790,0
|
|
20240826,152100,1073780570,11790,11790,11790,11790,0
|
|
20240826,152000,1073780570,11790,11790,11790,11790,0
|
|
20240826,151900,1073780570,11790,11790,11790,11790,14
|
|
20240826,151800,1073615510,11790,11780,11790,11780,55
|
|
20240826,151700,1072967570,11780,11770,11780,11760,463
|
|
20240826,151600,1067518540,11760,11780,11780,11760,514
|
|
20240826,151500,1061467120,11780,11780,11780,11780,51
|
|
20240826,151400,1060866340,11780,11780,11780,11780,462
|
|
20240826,151300,1055423980,11780,11790,11790,11780,114
|
|
20240826,151200,1054080010,11770,11780,11780,11770,38
|
|
20240826,151100,1053632690,11790,11780,11790,11770,204
|
|
20240826,151000,1051231520,11780,11780,11780,11780,1
|
|
20240826,150900,1051219740,11790,11780,11790,11770,212
|
|
20240826,150800,1048722160,11790,11790,11790,11790,0
|
|
20240826,150700,1048722160,11790,11790,11790,11790,1
|
|
20240826,150600,1048710370,11790,11790,11790,11790,2
|
|
20240826,150500,1048686790,11790,11780,11790,11780,103
|
|
20240826,150400,1047472440,11790,11780,11790,11780,6
|
|
20240826,150300,1047401740,11780,11780,11780,11780,3
|
|
20240826,150200,1047366400,11790,11800,11800,11780,109
|
|
20240826,150100,1046080380,11800,11790,11800,11770,305
|
|
20240826,150000,1042490350,11800,11800,11800,11800,2
|
|
20240826,145900,1042466750,11800,11800,11800,11800,0
|
|
20240826,145800,1042466750,11800,11770,11800,11770,281
|
|
20240826,145700,1039155430,11770,11790,11800,11770,639
|
|
20240826,145600,1031633470,11790,11800,11800,11780,502
|
|
20240826,145500,1025719880,11780,11790,11800,11780,3
|
|
20240826,145400,1025684510,11790,11800,11800,11790,106
|
|
20240826,145300,1024434760,11790,11810,11810,11780,134
|
|
20240826,145200,1022856040,11800,11800,11810,11800,6
|
|
20240826,145100,1022785220,11800,11800,11810,11800,121
|
|
20240826,145000,1021357350,11790,11820,11820,11780,658
|
|
20240826,144900,1013594650,11810,11820,11820,11810,101
|
|
20240826,144800,1012401830,11820,11820,11820,11820,0
|
|
20240826,144700,1012401830,11820,11820,11820,11820,106
|
|
20240826,144600,1011148910,11810,11810,11810,11810,142
|
|
20240826,144500,1009471890,11820,11790,11820,11790,4
|
|
20240826,144400,1009424690,11790,11800,11820,11790,42
|
|
20240826,144300,1008929170,11810,11800,11810,11800,138
|
|
20240826,144200,1007299880,11810,11820,11820,11810,16
|
|
20240826,144100,1007110860,11820,11810,11820,11810,2
|
|
20240826,144000,1007087230,11810,11810,11840,11810,189
|
|
20240826,143900,1004853070,11800,11820,11820,11800,137
|
|
20240826,143800,1003236280,11820,11820,11820,11820,6
|
|
20240826,143700,1003165360,11820,11820,11820,11820,4
|
|
20240826,143600,1003118080,11830,11830,11840,11830,111
|
|
20240826,143500,1001804890,11830,11820,11830,11820,17
|
|
20240826,143400,1001603800,11820,11820,11830,11810,535
|
|
20240826,143300,995280090,11830,11830,11830,11830,2
|
|
20240826,143200,995256430,11830,11820,11830,11820,1004
|
|
20240826,143100,983388110,11820,11810,11820,11810,93
|
|
20240826,143000,982289070,11820,11830,11830,11820,726
|
|
20240826,142900,973704320,11820,11800,11820,11800,508
|
|
20240826,142800,967702440,11810,11810,11810,11810,10
|
|
20240826,142700,967584340,11810,11800,11810,11800,94
|
|
20240826,142600,966474960,11800,11800,11800,11800,5
|
|
20240826,142500,966415960,11800,11790,11800,11790,35
|
|
20240826,142400,966003300,11770,11770,11770,11770,0
|
|
20240826,142300,966003300,11770,11790,11790,11770,67
|
|
20240826,142200,965213890,11800,11800,11800,11800,1
|
|
20240826,142100,965202090,11800,11800,11800,11800,104
|
|
20240826,142000,963974890,11800,11800,11800,11800,2
|
|
20240826,141900,963951290,11800,11800,11800,11800,3
|
|
20240826,141800,963915890,11810,11790,11810,11790,88
|
|
20240826,141700,962876630,11810,11810,11810,11810,0
|
|
20240826,141600,962876630,11810,11790,11810,11790,2
|
|
20240826,141500,962853030,11810,11800,11810,11800,286
|
|
20240826,141400,959478220,11800,11800,11810,11800,105
|
|
20240826,141300,958238370,11800,11800,11800,11800,6
|
|
20240826,141200,958167570,11800,11800,11800,11800,1
|
|
20240826,141100,958155770,11800,11800,11800,11800,1
|
|
20240826,141000,958143970,11800,11790,11800,11790,105
|
|
20240826,140900,956906010,11790,11790,11790,11790,2
|
|
20240826,140800,956882430,11790,11790,11790,11790,2
|
|
20240826,140700,956858850,11800,11760,11800,11760,135
|
|
20240826,140600,955271160,11750,11750,11750,11750,0
|
|
20240826,140500,955271160,11750,11760,11760,11750,52
|
|
20240826,140400,954660140,11760,11760,11760,11760,0
|
|
20240826,140300,954660140,11760,11760,11760,11760,155
|
|
20240826,140200,952837340,11750,11740,11760,11740,1412
|
|
20240826,140100,936246270,11740,11740,11740,11730,15
|
|
20240826,140000,936070200,11740,11730,11740,11730,11
|
|
20240826,135900,935941070,11720,11740,11750,11720,772
|
|
20240826,135800,926888620,11740,11750,11750,11740,61
|
|
20240826,135700,926172470,11740,11750,11750,11740,118
|
|
20240826,135600,924787100,11750,11760,11760,11750,249
|
|
20240826,135500,921860300,11780,11780,11780,11780,0
|
|
20240826,135400,921860300,11780,11800,11800,11760,1217
|
|
20240826,135300,907546000,11810,11810,11810,11810,0
|
|
20240826,135200,907546000,11810,11790,11810,11790,108
|
|
20240826,135100,906271740,11800,11800,11800,11800,3
|
|
20240826,135000,906236340,11800,11790,11800,11790,9
|
|
20240826,134900,906130150,11810,11790,11810,11790,2
|
|
20240826,134800,906106550,11790,11780,11790,11780,104
|
|
20240826,134700,904880400,11790,11790,11800,11790,3
|
|
20240826,134600,904845020,11810,11810,11810,11810,0
|
|
20240826,134500,904845020,11810,11780,11810,11780,95
|
|
20240826,134400,903724100,11790,11790,11790,11780,326
|
|
20240826,134300,899882790,11800,11800,11800,11800,1
|
|
20240826,134200,899870990,11800,11800,11800,11800,68
|
|
20240826,134100,899068590,11810,11810,11810,11810,106
|
|
20240826,134000,897816730,11810,11810,11810,11810,1
|
|
20240826,133900,897804920,11810,11810,11810,11810,0
|
|
20240826,133800,897804920,11810,11810,11820,11810,4
|
|
20240826,133700,897757670,11820,11810,11820,11810,184
|
|
20240826,133600,895584620,11800,11810,11810,11800,6
|
|
20240826,133500,895513810,11810,11810,11810,11810,1
|
|
20240826,133400,895502000,11810,11800,11810,11800,72
|
|
20240826,133300,894652390,11790,11790,11790,11790,34
|
|
20240826,133200,894251530,11800,11800,11810,11800,769
|
|
20240826,133100,885177320,11810,11810,11810,11810,0
|
|
20240826,133000,885177320,11810,11810,11820,11800,220
|
|
20240826,132900,882579390,11810,11810,11810,11810,2
|
|
20240826,132800,882555770,11800,11800,11800,11800,2
|
|
20240826,132700,882532170,11800,11810,11810,11800,6
|
|
20240826,132600,882461360,11800,11800,11820,11800,220
|
|
20240826,132500,879863440,11820,11810,11820,11810,212
|
|
20240826,132400,877357640,11820,11820,11820,11820,26
|
|
20240826,132300,877050320,11820,11800,11820,11800,127
|
|
20240826,132200,875549940,11800,11800,11800,11800,0
|
|
20240826,132100,875549940,11800,11800,11800,11800,81
|
|
20240826,132000,874594140,11800,11800,11800,11800,10
|
|
20240826,131900,874476140,11800,11790,11800,11790,20
|
|
20240826,131800,874240320,11780,11760,11800,11760,9
|
|
20240826,131700,874134270,11800,11760,11800,11760,21
|
|
20240826,131600,873886510,11800,11820,11820,11760,2395
|
|
20240826,131500,845669540,11820,11820,11820,11820,104
|
|
20240826,131400,844440260,11810,11820,11820,11810,3
|
|
20240826,131300,844404810,11820,11820,11820,11820,0
|
|
20240826,131200,844404810,11820,11800,11820,11800,197
|
|
20240826,131100,842076380,11790,11790,11790,11790,2
|
|
20240826,131000,842052800,11800,11800,11800,11800,476
|
|
20240826,130900,836436000,11810,11820,11830,11800,26
|
|
20240826,130800,836129040,11820,11810,11830,11810,154
|
|
20240826,130700,834308910,11820,11820,11820,11810,109
|
|
20240826,130600,833021030,11810,11820,11820,11810,37
|
|
20240826,130500,832584030,11820,11820,11820,11820,1
|
|
20240826,130400,832572210,11830,11820,11830,11820,106
|
|
20240826,130300,831318390,11820,11820,11820,11820,2
|
|
20240826,130200,831294750,11830,11830,11830,11820,103
|
|
20240826,130100,830076360,11830,11830,11830,11810,103
|
|
20240826,130000,828858030,11830,11820,11830,11810,17
|
|
20240826,125900,828657150,11820,11830,11830,11820,2
|
|
20240826,125800,828633500,11810,11850,11850,11810,903
|
|
20240826,125700,817967670,11850,11850,11850,11850,104
|
|
20240826,125600,816735270,11840,11850,11850,11840,21
|
|
20240826,125500,816486520,11850,11850,11850,11850,0
|
|
20240826,125400,816486520,11850,11850,11850,11850,1
|
|
20240826,125300,816474670,11850,11850,11850,11850,117
|
|
20240826,125200,815088220,11860,11860,11860,11860,0
|
|
20240826,125100,815088220,11860,11840,11860,11840,450
|
|
20240826,125000,809756020,11860,11840,11860,11840,2082
|
|
20240826,124900,785071950,11840,11820,11840,11810,170
|
|
20240826,124800,783063630,11810,11830,11830,11810,926
|
|
20240826,124700,772122150,11830,11830,11830,11830,2
|
|
20240826,124600,772098490,11830,11840,11850,11830,580
|
|
20240826,124500,765236010,11840,11840,11840,11840,6
|
|
20240826,124400,765164970,11840,11840,11850,11830,100
|
|
20240826,124300,763981330,11830,11840,11850,11830,119
|
|
20240826,124200,762573480,11850,11840,11860,11830,251
|
|
20240826,124100,759601790,11840,11840,11840,11840,6
|
|
20240826,124000,759530750,11850,11830,11850,11830,7
|
|
20240826,123900,759447880,11840,11820,11840,11820,103
|
|
20240826,123800,758229390,11820,11830,11860,11820,544
|
|
20240826,123700,751798940,11820,11850,11860,11820,643
|
|
20240826,123600,744196870,11850,11850,11850,11850,1
|
|
20240826,123500,744185020,11850,11840,11880,11840,204
|
|
20240826,123400,741767220,11890,11840,11900,11840,1124
|
|
20240826,123300,728403840,11870,11800,11870,11800,805
|
|
20240826,123200,718891380,11810,11790,11810,11790,107
|
|
20240826,123100,717629190,11800,11780,11810,11780,280
|
|
20240826,123000,714328160,11770,11780,11800,11770,55
|
|
20240826,122900,713680510,11780,11780,11780,11780,0
|
|
20240826,122800,713680510,11780,11800,11800,11780,408
|
|
20240826,122700,708873450,11810,11800,11810,11800,107
|
|
20240826,122600,707610840,11800,11800,11800,11800,2
|
|
20240826,122500,707587240,11800,11800,11800,11800,1
|
|
20240826,122400,707575440,11800,11790,11800,11790,97
|
|
20240826,122300,706430920,11790,11790,11790,11790,2
|
|
20240826,122200,706407340,11790,11790,11790,11790,0
|
|
20240826,122100,706407340,11790,11790,11790,11790,2
|
|
20240826,122000,706383760,11790,11790,11790,11790,150
|
|
20240826,121900,704615260,11790,11790,11790,11790,12
|
|
20240826,121800,704473780,11790,11790,11790,11790,0
|
|
20240826,121700,704473780,11790,11790,11790,11790,2
|
|
20240826,121600,704450200,11800,11800,11800,11800,103
|
|
20240826,121500,703234800,11790,11790,11790,11790,79
|
|
20240826,121400,702303390,11790,11790,11790,11790,2
|
|
20240826,121300,702279810,11790,11790,11790,11790,104
|
|
20240826,121200,701053650,11790,11790,11790,11790,1
|
|
20240826,121100,701041860,11790,11790,11790,11790,0
|
|
20240826,121000,701041860,11790,11790,11790,11790,1
|
|
20240826,120900,701030070,11790,11780,11790,11770,141
|
|
20240826,120800,699368680,11790,11790,11790,11790,2
|
|
20240826,120700,699345100,11790,11790,11790,11790,73
|
|
20240826,120600,698484430,11790,11790,11790,11790,152
|
|
20240826,120500,696692350,11790,11790,11790,11790,86
|
|
20240826,120400,695678410,11790,11790,11790,11790,3
|
|
20240826,120300,695643040,11790,11800,11800,11790,2
|
|
20240826,120200,695619450,11800,11780,11800,11780,103
|
|
20240826,120100,694404350,11790,11780,11790,11780,39
|
|
20240826,120000,693944920,11780,11780,11780,11780,0
|
|
20240826,115900,693944920,11780,11790,11790,11770,1125
|
|
20240826,115800,680700340,11790,11780,11790,11780,53
|
|
20240826,115700,680075670,11790,11790,11790,11790,7
|
|
20240826,115600,679993140,11790,11790,11790,11790,22
|
|
20240826,115500,679733760,11790,11800,11800,11790,82
|
|
20240826,115400,678766260,11790,11780,11790,11780,171
|
|
20240826,115300,676750870,11780,11770,11780,11770,51
|
|
20240826,115200,676150590,11770,11780,11800,11770,185
|
|
20240826,115100,673972380,11790,11790,11790,11790,203
|
|
20240826,115000,671579010,11790,11790,11790,11790,3
|
|
20240826,114900,671543640,11800,11780,11800,11780,41
|
|
20240826,114800,671059970,11790,11780,11790,11770,106
|
|
20240826,114700,669810850,11790,11760,11790,11760,112
|
|
20240826,114600,668491720,11770,11770,11770,11770,2
|
|
20240826,114500,668468180,11770,11760,11770,11760,2
|
|
20240826,114400,668444650,11770,11770,11770,11770,1
|
|
20240826,114300,668432880,11770,11770,11770,11760,106
|
|
20240826,114200,667185270,11760,11760,11760,11760,50
|
|
20240826,114100,666597270,11760,11790,11790,11760,105
|
|
20240826,114000,665361390,11800,11780,11800,11780,106
|
|
20240826,113900,664112690,11780,11780,11780,11780,1
|
|
20240826,113800,664100910,11780,11780,11780,11780,0
|
|
20240826,113700,664100910,11780,11780,11780,11780,12
|
|
20240826,113600,663959550,11770,11770,11780,11750,21
|
|
20240826,113500,663712240,11800,11780,11800,11780,2
|
|
20240826,113400,663688660,11800,11750,11800,11750,524
|
|
20240826,113300,657531380,11760,11760,11760,11760,1
|
|
20240826,113200,657519620,11760,11760,11760,11760,106
|
|
20240826,113100,656273060,11750,11750,11750,11750,0
|
|
20240826,113000,656273060,11750,11760,11760,11750,397
|
|
20240826,112900,651608300,11760,11760,11760,11750,163
|
|
20240826,112800,649691510,11760,11750,11760,11750,102
|
|
20240826,112700,648492990,11750,11750,11750,11750,76
|
|
20240826,112600,647599990,11760,11760,11760,11760,1
|
|
20240826,112500,647588230,11750,11750,11760,11750,178
|
|
20240826,112400,645495690,11760,11740,11760,11740,489
|
|
20240826,112300,639750450,11740,11740,11750,11740,152
|
|
20240826,112200,637965960,11740,11740,11740,11740,2
|
|
20240826,112100,637942480,11760,11740,11760,11720,115
|
|
20240826,112000,636592800,11740,11730,11740,11730,150
|
|
20240826,111900,634832800,11740,11740,11750,11720,146
|
|
20240826,111800,633118290,11750,11760,11760,11750,642
|
|
20240826,111700,625573730,11760,11760,11760,11760,1
|
|
20240826,111600,625561970,11750,11750,11750,11750,0
|
|
20240826,111500,625561970,11750,11770,11770,11750,15
|
|
20240826,111400,625385700,11770,11760,11770,11760,106
|
|
20240826,111300,624138270,11760,11770,11770,11760,445
|
|
20240826,111200,618903970,11770,11770,11770,11770,30
|
|
20240826,111100,618550870,11770,11770,11770,11770,256
|
|
20240826,111000,615537750,11770,11770,11770,11770,106
|
|
20240826,110900,614290130,11760,11760,11760,11760,10
|
|
20240826,110800,614172530,11770,11770,11780,11770,40
|
|
20240826,110700,613701710,11770,11770,11770,11770,71
|
|
20240826,110600,612866040,11770,11770,11770,11770,1
|
|
20240826,110500,612854270,11770,11770,11770,11770,0
|
|
20240826,110400,612854270,11770,11770,11770,11770,18
|
|
20240826,110300,612642410,11780,11780,11780,11780,103
|
|
20240826,110200,611429070,11780,11780,11780,11780,1
|
|
20240826,110100,611417290,11780,11780,11780,11780,1
|
|
20240826,110000,611405510,11790,11780,11790,11780,45
|
|
20240826,105900,610875400,11780,11780,11780,11780,62
|
|
20240826,105800,610145040,11780,11780,11780,11780,5
|
|
20240826,105700,610086140,11780,11780,11810,11780,53
|
|
20240826,105600,609461370,11770,11770,11770,11770,94
|
|
20240826,105500,608354990,11770,11760,11770,11760,3
|
|
20240826,105400,608319690,11770,11770,11770,11770,0
|
|
20240826,105300,608319690,11770,11770,11770,11770,1
|
|
20240826,105200,608307920,11770,11770,11770,11760,108
|
|
20240826,105100,607036790,11760,11770,11770,11760,10
|
|
20240826,105000,606919120,11780,11780,11780,11780,3
|
|
20240826,104900,606883780,11780,11780,11780,11780,1
|
|
20240826,104800,606872000,11780,11780,11780,11760,107
|
|
20240826,104700,605611580,11790,11790,11790,11790,0
|
|
20240826,104600,605611580,11790,11740,11790,11740,490
|
|
20240826,104500,599856790,11740,11740,11740,11740,86
|
|
20240826,104400,598847150,11740,11730,11740,11730,20
|
|
20240826,104300,598612370,11720,11730,11740,11720,138
|
|
20240826,104200,596994090,11740,11730,11740,11730,2
|
|
20240826,104100,596970620,11740,11720,11750,11720,220
|
|
20240826,104000,594391280,11720,11710,11720,11710,502
|
|
20240826,103900,588512840,11710,11740,11740,11710,247
|
|
20240826,103800,585620060,11740,11730,11740,11730,2
|
|
20240826,103700,585596590,11740,11730,11740,11720,207
|
|
20240826,103600,583169650,11740,11710,11740,11710,18
|
|
20240826,103500,582958820,11740,11740,11750,11710,519
|
|
20240826,103400,576869450,11750,11760,11760,11750,171
|
|
20240826,103300,574859320,11760,11720,11760,11710,624
|
|
20240826,103200,567545620,11710,11760,11760,11710,1061
|
|
20240826,103100,555100570,11760,11760,11760,11760,90
|
|
20240826,103000,554042170,11760,11750,11770,11750,107
|
|
20240826,102900,552784890,11750,11720,11750,11720,553
|
|
20240826,102800,546303670,11710,11710,11710,11710,3
|
|
20240826,102700,546268540,11700,11710,11710,11700,102
|
|
20240826,102600,545075120,11700,11740,11740,11690,2256
|
|
20240826,102500,518661310,11730,11740,11740,11730,11
|
|
20240826,102400,518532270,11740,11770,11770,11740,423
|
|
20240826,102300,513563080,11760,11790,11790,11760,222
|
|
20240826,102200,510950000,11780,11780,11790,11780,68
|
|
20240826,102100,510148950,11800,11800,11800,11780,1592
|
|
20240826,102000,491363390,11810,11800,11810,11800,406
|
|
20240826,101900,486571610,11800,11800,11800,11800,104
|
|
20240826,101800,485344410,11790,11800,11800,11780,10
|
|
20240826,101700,485226490,11780,11770,11780,11770,35
|
|
20240826,101600,484814260,11770,11770,11780,11770,76
|
|
20240826,101500,483919460,11780,11770,11810,11770,192
|
|
20240826,101400,481657700,11760,11790,11790,11760,800
|
|
20240826,101300,472244140,11800,11790,11800,11790,19
|
|
20240826,101200,472020110,11800,11800,11820,11800,179
|
|
20240826,101100,469907880,11800,11790,11800,11790,186
|
|
20240826,101000,467713500,11780,11780,11780,11780,5
|
|
20240826,100900,467654600,11780,11760,11800,11760,305
|
|
20240826,100800,464067670,11770,11810,11810,11770,941
|
|
20240826,100700,452976660,11810,11810,11810,11810,342
|
|
20240826,100600,448937640,11810,11830,11830,11810,276
|
|
20240826,100500,445676400,11830,11840,11840,11830,62
|
|
20240826,100400,444942470,11840,11830,11840,11820,152
|
|
20240826,100300,443144930,11830,11840,11840,11830,48
|
|
20240826,100200,442576660,11850,11850,11850,11850,1
|
|
20240826,100100,442564810,11850,11860,11860,11850,130
|
|
20240826,100000,441024290,11850,11840,11850,11820,522
|
|
20240826,095900,434853310,11840,11850,11850,11840,46
|
|
20240826,095800,434308410,11870,11870,11870,11860,13
|
|
20240826,095700,434154200,11880,11890,11890,11870,248
|
|
20240826,095600,431207180,11890,11890,11890,11890,1
|
|
20240826,095500,431195290,11890,11880,11890,11880,18
|
|
20240826,095400,430981370,11870,11870,11870,11870,1
|
|
20240826,095300,430969500,11880,11870,11880,11870,150
|
|
20240826,095200,429188050,11870,11850,11890,11850,176
|
|
20240826,095100,427101990,11860,11910,11920,11860,681
|
|
20240826,095000,419001590,11920,11910,11920,11910,49
|
|
20240826,094900,418417980,11910,11910,11940,11880,312
|
|
20240826,094800,414702150,11930,11830,11940,11830,2079
|
|
20240826,094700,389985110,11830,11820,11830,11820,10
|
|
20240826,094600,389866900,11830,11830,11850,11830,473
|
|
20240826,094500,384268030,11820,11810,11820,11810,93
|
|
20240826,094400,383169670,11810,11820,11820,11810,31
|
|
20240826,094300,382803550,11810,11810,11810,11810,0
|
|
20240826,094200,382803550,11810,11840,11840,11810,595
|
|
20240826,094100,375770660,11830,11830,11830,11830,83
|
|
20240826,094000,374788770,11840,11840,11840,11840,2
|
|
20240826,093900,374765090,11840,11840,11840,11840,20
|
|
20240826,093800,374528290,11840,11800,11840,11790,1175
|
|
20240826,093700,360645280,11780,11760,11790,11760,691
|
|
20240826,093600,352505350,11740,11730,11740,11730,125
|
|
20240826,093500,351038250,11740,11730,11740,11710,88
|
|
20240826,093400,350005820,11710,11740,11740,11690,589
|
|
20240826,093300,343107340,11750,11790,11800,11750,693
|
|
20240826,093200,334959420,11790,11820,11820,11790,48
|
|
20240826,093100,334392820,11820,11760,11820,11760,269
|
|
20240826,093000,331223500,11770,11740,11770,11740,85
|
|
20240826,092900,330224930,11740,11700,11750,11700,232
|
|
20240826,092800,327505290,11700,11740,11750,11700,523
|
|
20240826,092700,321381270,11740,11730,11740,11700,264
|
|
20240826,092600,318287210,11740,11740,11750,11740,960
|
|
20240826,092500,307007260,11750,11730,11750,11730,4
|
|
20240826,092400,306960290,11730,11710,11730,11710,250
|
|
20240826,092300,304028890,11710,11740,11740,11710,1840
|
|
20240826,092200,282438190,11750,11770,11770,11750,183
|
|
20240826,092100,280287010,11760,11770,11780,11760,96
|
|
20240826,092000,279156260,11770,11760,11780,11750,240
|
|
20240826,091900,276330580,11780,11750,11800,11750,103
|
|
20240826,091800,275116210,11790,11730,11810,11730,375
|
|
20240826,091700,270702030,11750,11820,11820,11740,999
|
|
20240826,091600,258941730,11830,11780,11830,11780,303
|
|
20240826,091500,255360020,11770,11750,11770,11750,350
|
|
20240826,091400,251242520,11740,11740,11750,11730,520
|
|
20240826,091300,245139050,11770,11730,11790,11720,781
|
|
20240826,091200,235983050,11730,11770,11770,11730,2518
|
|
20240826,091100,206397550,11770,11780,11780,11750,3338
|
|
20240826,091000,167119330,11790,11820,11820,11790,1375
|
|
20240826,090900,150882650,11820,11820,11820,11820,101
|
|
20240826,090800,149688830,11820,11820,11820,11820,380
|
|
20240826,090700,145197230,11830,11810,11850,11810,49
|
|
20240826,090600,144617970,11820,11820,11820,11810,489
|
|
20240826,090500,138842730,11850,11800,11860,11800,606
|
|
20240826,090400,131675520,11810,11820,11820,11780,2183
|
|
20240826,090300,105894760,11830,11850,11880,11830,1665
|
|
20240826,090200,86180910,11850,11950,11950,11850,3419
|
|
20240826,090100,45541720,11960,11890,11970,11890,1872
|
|
20240826,090000,23227900,11890,11890,11890,11880,1954
|