674 lines
34 KiB
CSV
674 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,201100,12158465430,9810,9810,9810,9810,21758
|
|
20240826,201000,12158465430,9810,9810,9810,9810,0
|
|
20240826,200900,12158465430,9810,9810,9810,9810,0
|
|
20240826,200800,12158465430,9810,9810,9810,9810,0
|
|
20240826,200700,12158465430,9810,9810,9810,9810,0
|
|
20240826,200600,12158465430,9810,9810,9810,9810,0
|
|
20240826,200500,12158465430,9810,9810,9810,9810,0
|
|
20240826,200400,12158465430,9810,9810,9810,9810,0
|
|
20240826,200300,12158465430,9810,9810,9810,9810,0
|
|
20240826,200200,12158465430,9810,9810,9810,9810,0
|
|
20240826,200100,12158465430,9810,9810,9810,9810,0
|
|
20240826,200000,12158465430,9810,9810,9810,9810,0
|
|
20240826,195900,12158465430,9810,9810,9810,9810,0
|
|
20240826,195800,12158465430,9810,9810,9810,9810,0
|
|
20240826,195700,12158465430,9810,9810,9810,9810,0
|
|
20240826,195600,12158465430,9810,9810,9810,9810,0
|
|
20240826,195500,12158465430,9810,9810,9810,9810,0
|
|
20240826,195400,12158465430,9810,9810,9810,9810,0
|
|
20240826,195300,12158465430,9810,9810,9810,9810,0
|
|
20240826,195200,12158465430,9810,9810,9810,9810,0
|
|
20240826,195100,12158465430,9810,9810,9810,9810,0
|
|
20240826,195000,12158465430,9810,9810,9810,9810,0
|
|
20240826,194900,12158465430,9810,9810,9810,9810,0
|
|
20240826,194800,12158465430,9810,9810,9810,9810,0
|
|
20240826,194700,12158465430,9810,9810,9810,9810,0
|
|
20240826,194600,12158465430,9810,9810,9810,9810,0
|
|
20240826,194500,12158465430,9810,9810,9810,9810,0
|
|
20240826,194400,12158465430,9810,9810,9810,9810,0
|
|
20240826,194300,12158465430,9810,9810,9810,9810,0
|
|
20240826,194200,12158465430,9810,9810,9810,9810,0
|
|
20240826,194100,12158465430,9810,9810,9810,9810,21758
|
|
20240826,194000,12158465430,9810,9810,9810,9810,0
|
|
20240826,193900,12158465430,9810,9810,9810,9810,0
|
|
20240826,193800,12158465430,9810,9810,9810,9810,0
|
|
20240826,193700,12158465430,9810,9810,9810,9810,0
|
|
20240826,193600,12158465430,9810,9810,9810,9810,0
|
|
20240826,193500,12158465430,9810,9810,9810,9810,0
|
|
20240826,193400,12158465430,9810,9810,9810,9810,0
|
|
20240826,193300,12158465430,9810,9810,9810,9810,0
|
|
20240826,193200,12158465430,9810,9810,9810,9810,0
|
|
20240826,193100,12158465430,9810,9810,9810,9810,0
|
|
20240826,193000,12158465430,9810,9810,9810,9810,0
|
|
20240826,192900,12158465430,9810,9810,9810,9810,0
|
|
20240826,192800,12158465430,9810,9810,9810,9810,0
|
|
20240826,192700,12158465430,9810,9810,9810,9810,0
|
|
20240826,192600,12158465430,9810,9810,9810,9810,0
|
|
20240826,192500,12158465430,9810,9810,9810,9810,0
|
|
20240826,192400,12158465430,9810,9810,9810,9810,0
|
|
20240826,192300,12158465430,9810,9810,9810,9810,0
|
|
20240826,192200,12158465430,9810,9810,9810,9810,0
|
|
20240826,192100,12158465430,9810,9810,9810,9810,0
|
|
20240826,192000,12158465430,9810,9810,9810,9810,0
|
|
20240826,191900,12158465430,9810,9810,9810,9810,0
|
|
20240826,191800,12158465430,9810,9810,9810,9810,0
|
|
20240826,191700,12158465430,9810,9810,9810,9810,0
|
|
20240826,191600,12158465430,9810,9810,9810,9810,0
|
|
20240826,191500,12158465430,9810,9810,9810,9810,0
|
|
20240826,191400,12158465430,9810,9810,9810,9810,0
|
|
20240826,191300,12158465430,9810,9810,9810,9810,0
|
|
20240826,191200,12158465430,9810,9810,9810,9810,0
|
|
20240826,191100,12158465430,9810,9810,9810,9810,21758
|
|
20240826,191000,12158465430,9810,9810,9810,9810,0
|
|
20240826,190900,12158465430,9810,9810,9810,9810,0
|
|
20240826,190800,12158465430,9810,9810,9810,9810,0
|
|
20240826,190700,12158465430,9810,9810,9810,9810,0
|
|
20240826,190600,12158465430,9810,9810,9810,9810,0
|
|
20240826,190500,12158465430,9810,9810,9810,9810,0
|
|
20240826,190400,12158465430,9810,9810,9810,9810,0
|
|
20240826,190300,12158465430,9810,9810,9810,9810,0
|
|
20240826,190200,12158465430,9810,9810,9810,9810,0
|
|
20240826,190100,12158465430,9810,9810,9810,9810,0
|
|
20240826,190000,12158465430,9810,9810,9810,9810,0
|
|
20240826,185900,12158465430,9810,9810,9810,9810,0
|
|
20240826,185800,12158465430,9810,9810,9810,9810,0
|
|
20240826,185700,12158465430,9810,9810,9810,9810,0
|
|
20240826,185600,12158465430,9810,9810,9810,9810,0
|
|
20240826,185500,12158465430,9810,9810,9810,9810,0
|
|
20240826,185400,12158465430,9810,9810,9810,9810,0
|
|
20240826,185300,12158465430,9810,9810,9810,9810,0
|
|
20240826,185200,12158465430,9810,9810,9810,9810,0
|
|
20240826,185100,12158465430,9810,9810,9810,9810,0
|
|
20240826,185000,12158465430,9810,9810,9810,9810,0
|
|
20240826,184900,12158465430,9810,9810,9810,9810,0
|
|
20240826,184800,12158465430,9810,9810,9810,9810,0
|
|
20240826,184700,12158465430,9810,9810,9810,9810,0
|
|
20240826,184600,12158465430,9810,9810,9810,9810,0
|
|
20240826,184500,12158465430,9810,9810,9810,9810,0
|
|
20240826,184400,12158465430,9810,9810,9810,9810,0
|
|
20240826,184300,12158465430,9810,9810,9810,9810,0
|
|
20240826,184200,12158465430,9810,9810,9810,9810,0
|
|
20240826,184100,12158465430,9810,9810,9810,9810,21758
|
|
20240826,184000,12158465430,9810,9810,9810,9810,0
|
|
20240826,183900,12158465430,9810,9810,9810,9810,0
|
|
20240826,183800,12158465430,9810,9810,9810,9810,0
|
|
20240826,183700,12158465430,9810,9810,9810,9810,0
|
|
20240826,183600,12158465430,9810,9810,9810,9810,0
|
|
20240826,183500,12158465430,9810,9810,9810,9810,0
|
|
20240826,183400,12158465430,9810,9810,9810,9810,0
|
|
20240826,183300,12158465430,9810,9810,9810,9810,0
|
|
20240826,183200,12158465430,9810,9810,9810,9810,0
|
|
20240826,183100,12158465430,9810,9810,9810,9810,0
|
|
20240826,183000,12158465430,9810,9810,9810,9810,0
|
|
20240826,182900,12158465430,9810,9810,9810,9810,0
|
|
20240826,182800,12158465430,9810,9810,9810,9810,0
|
|
20240826,182700,12158465430,9810,9810,9810,9810,0
|
|
20240826,182600,12158465430,9810,9810,9810,9810,0
|
|
20240826,182500,12158465430,9810,9810,9810,9810,0
|
|
20240826,182400,12158465430,9810,9810,9810,9810,0
|
|
20240826,182300,12158465430,9810,9810,9810,9810,0
|
|
20240826,182200,12158465430,9810,9810,9810,9810,0
|
|
20240826,182100,12158465430,9810,9810,9810,9810,0
|
|
20240826,182000,12158465430,9810,9810,9810,9810,0
|
|
20240826,181900,12158465430,9810,9810,9810,9810,0
|
|
20240826,181800,12158465430,9810,9810,9810,9810,0
|
|
20240826,181700,12158465430,9810,9810,9810,9810,0
|
|
20240826,181600,12158465430,9810,9810,9810,9810,0
|
|
20240826,181500,12158465430,9810,9810,9810,9810,0
|
|
20240826,181400,12158465430,9810,9810,9810,9810,0
|
|
20240826,181300,12158465430,9810,9810,9810,9810,0
|
|
20240826,181200,12158465430,9810,9810,9810,9810,0
|
|
20240826,181100,12158465430,9810,9810,9810,9810,21758
|
|
20240826,181000,12158465430,9810,9810,9810,9810,0
|
|
20240826,180900,12158465430,9810,9810,9810,9810,0
|
|
20240826,180800,12158465430,9810,9810,9810,9810,0
|
|
20240826,180700,12158465430,9810,9810,9810,9810,0
|
|
20240826,180600,12158465430,9810,9810,9810,9810,0
|
|
20240826,180500,12158465430,9810,9810,9810,9810,0
|
|
20240826,180400,12158465430,9810,9810,9810,9810,0
|
|
20240826,180300,12158465430,9810,9810,9810,9810,0
|
|
20240826,180200,12158465430,9810,9810,9810,9810,0
|
|
20240826,180100,12158465430,9810,9810,9810,9810,0
|
|
20240826,180000,12158465430,9810,9810,9810,9810,0
|
|
20240826,175900,12158465430,9810,9810,9810,9810,0
|
|
20240826,175800,12158465430,9810,9810,9810,9810,0
|
|
20240826,175700,12158465430,9810,9810,9810,9810,0
|
|
20240826,175600,12158465430,9810,9810,9810,9810,0
|
|
20240826,175500,12158465430,9810,9810,9810,9810,0
|
|
20240826,175400,12158465430,9810,9810,9810,9810,0
|
|
20240826,175300,12158465430,9810,9810,9810,9810,0
|
|
20240826,175200,12158465430,9810,9810,9810,9810,0
|
|
20240826,175100,12158465430,9810,9810,9810,9810,0
|
|
20240826,175000,12158465430,9810,9810,9810,9810,0
|
|
20240826,174900,12158465430,9810,9810,9810,9810,0
|
|
20240826,174800,12158465430,9810,9810,9810,9810,0
|
|
20240826,174700,12158465430,9810,9810,9810,9810,0
|
|
20240826,174600,12158465430,9810,9810,9810,9810,0
|
|
20240826,174500,12158465430,9810,9810,9810,9810,0
|
|
20240826,174400,12158465430,9810,9810,9810,9810,0
|
|
20240826,174300,12158465430,9810,9810,9810,9810,0
|
|
20240826,174200,12158465430,9810,9810,9810,9810,0
|
|
20240826,174100,12158465430,9810,9810,9810,9810,21758
|
|
20240826,174000,12158465430,9810,9810,9810,9810,0
|
|
20240826,173900,12158465430,9810,9810,9810,9810,0
|
|
20240826,173800,12158465430,9810,9810,9810,9810,0
|
|
20240826,173700,12158465430,9810,9810,9810,9810,0
|
|
20240826,173600,12158465430,9810,9810,9810,9810,0
|
|
20240826,173500,12158465430,9810,9810,9810,9810,0
|
|
20240826,173400,12158465430,9810,9810,9810,9810,0
|
|
20240826,173300,12158465430,9810,9810,9810,9810,0
|
|
20240826,173200,12158465430,9810,9810,9810,9810,0
|
|
20240826,173100,12158465430,9810,9810,9810,9810,0
|
|
20240826,173000,12158465430,9810,9810,9810,9810,0
|
|
20240826,172900,12158465430,9810,9810,9810,9810,0
|
|
20240826,172800,12158465430,9810,9810,9810,9810,0
|
|
20240826,172700,12158465430,9810,9810,9810,9810,0
|
|
20240826,172600,12158465430,9810,9810,9810,9810,0
|
|
20240826,172500,12158465430,9810,9810,9810,9810,0
|
|
20240826,172400,12158465430,9810,9810,9810,9810,0
|
|
20240826,172300,12158465430,9810,9810,9810,9810,0
|
|
20240826,172200,12158465430,9810,9810,9810,9810,0
|
|
20240826,172100,12158465430,9810,9810,9810,9810,0
|
|
20240826,172000,12158465430,9810,9810,9810,9810,0
|
|
20240826,171900,12158465430,9810,9810,9810,9810,0
|
|
20240826,171800,12158465430,9810,9810,9810,9810,0
|
|
20240826,171700,12158465430,9810,9810,9810,9810,0
|
|
20240826,171600,12158465430,9810,9810,9810,9810,0
|
|
20240826,171500,12158465430,9810,9810,9810,9810,0
|
|
20240826,171400,12158465430,9810,9810,9810,9810,0
|
|
20240826,171300,12158465430,9810,9810,9810,9810,0
|
|
20240826,171200,12158465430,9810,9810,9810,9810,0
|
|
20240826,171100,12158465430,9810,9810,9810,9810,21758
|
|
20240826,171000,12158465430,9810,9810,9810,9810,0
|
|
20240826,170900,12158465430,9810,9810,9810,9810,0
|
|
20240826,170800,12158465430,9810,9810,9810,9810,0
|
|
20240826,170700,12158465430,9810,9810,9810,9810,0
|
|
20240826,170600,12158465430,9810,9810,9810,9810,0
|
|
20240826,170500,12158465430,9810,9810,9810,9810,0
|
|
20240826,170400,12158465430,9810,9810,9810,9810,0
|
|
20240826,170300,12158465430,9810,9810,9810,9810,0
|
|
20240826,170200,12158465430,9810,9810,9810,9810,0
|
|
20240826,170100,12158465430,9810,9810,9810,9810,0
|
|
20240826,170000,12158465430,9810,9810,9810,9810,0
|
|
20240826,165900,12158465430,9810,9810,9810,9810,0
|
|
20240826,165800,12158465430,9810,9810,9810,9810,0
|
|
20240826,165700,12158465430,9810,9810,9810,9810,0
|
|
20240826,165600,12158465430,9810,9810,9810,9810,0
|
|
20240826,165500,12158465430,9810,9810,9810,9810,0
|
|
20240826,165400,12158465430,9810,9810,9810,9810,0
|
|
20240826,165300,12158465430,9810,9810,9810,9810,0
|
|
20240826,165200,12158465430,9810,9810,9810,9810,0
|
|
20240826,165100,12158465430,9810,9810,9810,9810,0
|
|
20240826,165000,12158465430,9810,9810,9810,9810,0
|
|
20240826,164900,12158465430,9810,9810,9810,9810,0
|
|
20240826,164800,12158465430,9810,9810,9810,9810,0
|
|
20240826,164700,12158465430,9810,9810,9810,9810,0
|
|
20240826,164600,12158465430,9810,9810,9810,9810,0
|
|
20240826,164500,12158465430,9810,9810,9810,9810,0
|
|
20240826,164400,12158465430,9810,9810,9810,9810,0
|
|
20240826,164300,12158465430,9810,9810,9810,9810,0
|
|
20240826,164200,12158465430,9810,9810,9810,9810,0
|
|
20240826,164100,12158465430,9810,9810,9810,9810,21758
|
|
20240826,164000,12158465430,9810,9810,9810,9810,0
|
|
20240826,163900,12158465430,9810,9810,9810,9810,0
|
|
20240826,163800,12158465430,9810,9810,9810,9810,0
|
|
20240826,163700,12158465430,9810,9810,9810,9810,0
|
|
20240826,163600,12158465430,9810,9810,9810,9810,0
|
|
20240826,163500,12158465430,9810,9810,9810,9810,0
|
|
20240826,163400,12158465430,9810,9810,9810,9810,0
|
|
20240826,163300,12158465430,9810,9810,9810,9810,0
|
|
20240826,163200,12158465430,9810,9810,9810,9810,0
|
|
20240826,163100,12158465430,9810,9810,9810,9810,0
|
|
20240826,163000,12158465430,9810,9810,9810,9810,0
|
|
20240826,162900,12158465430,9810,9810,9810,9810,0
|
|
20240826,162800,12158465430,9810,9810,9810,9810,0
|
|
20240826,162700,12158465430,9810,9810,9810,9810,0
|
|
20240826,162600,12158465430,9810,9810,9810,9810,0
|
|
20240826,162500,12158465430,9810,9810,9810,9810,0
|
|
20240826,162400,12158465430,9810,9810,9810,9810,0
|
|
20240826,162300,12158465430,9810,9810,9810,9810,0
|
|
20240826,162200,12158465430,9810,9810,9810,9810,0
|
|
20240826,162100,12158465430,9810,9810,9810,9810,0
|
|
20240826,162000,12158465430,9810,9810,9810,9810,0
|
|
20240826,161900,12158465430,9810,9810,9810,9810,0
|
|
20240826,161800,12158465430,9810,9810,9810,9810,0
|
|
20240826,161700,12158465430,9810,9810,9810,9810,0
|
|
20240826,161600,12158465430,9810,9810,9810,9810,0
|
|
20240826,161500,12158465430,9810,9810,9810,9810,0
|
|
20240826,161400,12158465430,9810,9810,9810,9810,0
|
|
20240826,161300,12158465430,9810,9810,9810,9810,0
|
|
20240826,161200,12158465430,9810,9810,9810,9810,0
|
|
20240826,161100,12158465430,9810,9810,9810,9810,21758
|
|
20240826,161000,12158465430,9810,9810,9810,9810,0
|
|
20240826,160900,12158465430,9810,9810,9810,9810,0
|
|
20240826,160800,12158465430,9810,9810,9810,9810,0
|
|
20240826,160700,12158465430,9810,9810,9810,9810,0
|
|
20240826,160600,12158465430,9810,9810,9810,9810,0
|
|
20240826,160500,12158465430,9810,9810,9810,9810,0
|
|
20240826,160400,12158465430,9810,9810,9810,9810,0
|
|
20240826,160300,12158465430,9810,9810,9810,9810,0
|
|
20240826,160200,12158465430,9810,9810,9810,9810,0
|
|
20240826,160100,12158465430,9810,9810,9810,9810,0
|
|
20240826,160000,12158465430,9810,9810,9810,9810,0
|
|
20240826,155900,12158465430,9810,9810,9810,9810,0
|
|
20240826,155800,12158465430,9810,9810,9810,9810,0
|
|
20240826,155700,12158465430,9810,9810,9810,9810,0
|
|
20240826,155600,12158465430,9810,9810,9810,9810,0
|
|
20240826,155500,12158465430,9810,9810,9810,9810,0
|
|
20240826,155400,12158465430,9810,9810,9810,9810,0
|
|
20240826,155300,12158465430,9810,9810,9810,9810,0
|
|
20240826,155200,12158465430,9810,9810,9810,9810,0
|
|
20240826,155100,12158465430,9810,9810,9810,9810,0
|
|
20240826,155000,12158465430,9810,9810,9810,9810,0
|
|
20240826,154900,12158465430,9810,9810,9810,9810,0
|
|
20240826,154800,12158465430,9810,9810,9810,9810,0
|
|
20240826,154700,12158465430,9810,9810,9810,9810,0
|
|
20240826,154600,12158465430,9810,9810,9810,9810,0
|
|
20240826,154500,12158465430,9810,9810,9810,9810,0
|
|
20240826,154400,12158465430,9810,9810,9810,9810,0
|
|
20240826,154300,12158465430,9810,9810,9810,9810,0
|
|
20240826,154200,12158465430,9810,9810,9810,9810,0
|
|
20240826,154100,12158465430,9810,9810,9810,9810,21758
|
|
20240826,154000,12158465430,9810,9810,9810,9810,0
|
|
20240826,153900,12158465430,9810,9810,9810,9810,0
|
|
20240826,153800,12158465430,9810,9810,9810,9810,0
|
|
20240826,153700,12158465430,9810,9810,9810,9810,0
|
|
20240826,153600,12158465430,9810,9810,9810,9810,0
|
|
20240826,153500,12158465430,9810,9810,9810,9810,0
|
|
20240826,153400,12158465430,9810,9810,9810,9810,0
|
|
20240826,153300,12158465430,9810,9810,9810,9810,0
|
|
20240826,153200,12158465430,9810,9810,9810,9810,0
|
|
20240826,153100,12158465430,9810,9810,9810,9810,0
|
|
20240826,153000,12158465430,9810,9810,9810,9810,21758
|
|
20240826,152900,11945019450,9800,9800,9800,9800,0
|
|
20240826,152800,11945019450,9800,9800,9800,9800,0
|
|
20240826,152700,11945019450,9800,9800,9800,9800,0
|
|
20240826,152600,11945019450,9800,9800,9800,9800,0
|
|
20240826,152500,11945019450,9800,9800,9800,9800,0
|
|
20240826,152400,11945019450,9800,9800,9800,9800,0
|
|
20240826,152300,11945019450,9800,9800,9800,9800,0
|
|
20240826,152200,11945019450,9800,9800,9800,9800,0
|
|
20240826,152100,11945019450,9800,9800,9800,9800,0
|
|
20240826,152000,11945019450,9800,9800,9800,9800,0
|
|
20240826,151900,11945019450,9800,9810,9810,9800,1671
|
|
20240826,151800,11928630190,9810,9800,9810,9790,1558
|
|
20240826,151700,11913362290,9800,9810,9810,9790,5247
|
|
20240826,151600,11861948940,9810,9790,9810,9790,4211
|
|
20240826,151500,11820691150,9800,9790,9800,9790,2649
|
|
20240826,151400,11794734850,9800,9780,9800,9780,2890
|
|
20240826,151300,11766435800,9780,9770,9780,9770,2238
|
|
20240826,151200,11744561690,9770,9770,9770,9760,1938
|
|
20240826,151100,11725632430,9770,9760,9770,9760,6242
|
|
20240826,151000,11664651230,9760,9760,9760,9750,2585
|
|
20240826,150900,11639429190,9760,9760,9760,9750,1543
|
|
20240826,150800,11624383710,9760,9760,9760,9750,2672
|
|
20240826,150700,11598319990,9760,9760,9760,9760,3557
|
|
20240826,150600,11563603670,9770,9770,9770,9750,3364
|
|
20240826,150500,11530770810,9760,9770,9770,9760,3480
|
|
20240826,150400,11496791280,9780,9780,9780,9770,1251
|
|
20240826,150300,11484561440,9780,9780,9780,9780,369
|
|
20240826,150200,11480952620,9780,9790,9790,9780,836
|
|
20240826,150100,11472775960,9790,9780,9790,9780,292
|
|
20240826,150000,11469920080,9780,9780,9790,9780,418
|
|
20240826,145900,11465829960,9780,9790,9790,9780,101
|
|
20240826,145800,11464841870,9780,9780,9780,9780,453
|
|
20240826,145700,11460411530,9790,9780,9790,9780,1014
|
|
20240826,145600,11450485440,9780,9770,9780,9770,892
|
|
20240826,145500,11441763590,9780,9770,9780,9770,784
|
|
20240826,145400,11434096270,9770,9780,9780,9770,138
|
|
20240826,145300,11432748000,9770,9770,9770,9760,926
|
|
20240826,145200,11423705010,9770,9780,9790,9770,1392
|
|
20240826,145100,11410104330,9770,9790,9790,9770,500
|
|
20240826,145000,11405216170,9800,9800,9810,9800,2474
|
|
20240826,144900,11380970800,9800,9800,9810,9800,615
|
|
20240826,144800,11374943730,9800,9810,9810,9800,835
|
|
20240826,144700,11366759440,9800,9800,9810,9800,820
|
|
20240826,144600,11358722330,9800,9790,9800,9790,7077
|
|
20240826,144500,11289372210,9790,9770,9790,9770,4
|
|
20240826,144400,11289333110,9770,9770,9770,9770,6
|
|
20240826,144300,11289274490,9760,9780,9790,9760,389
|
|
20240826,144200,11285472670,9780,9760,9780,9760,30
|
|
20240826,144100,11285179850,9750,9760,9760,9750,6159
|
|
20240826,144000,11225102090,9760,9780,9780,9760,7409
|
|
20240826,143900,11152786620,9760,9780,9780,9760,1254
|
|
20240826,143800,11140532970,9780,9770,9780,9770,368
|
|
20240826,143700,11136935610,9770,9760,9780,9760,406
|
|
20240826,143600,11132969360,9760,9770,9770,9760,719
|
|
20240826,143500,11125946170,9770,9770,9790,9770,650
|
|
20240826,143400,11119592970,9810,9810,9810,9810,0
|
|
20240826,143300,11119592970,9810,9810,9810,9810,1
|
|
20240826,143200,11119583160,9810,9760,9810,9760,202
|
|
20240826,143100,11117609590,9770,9800,9820,9770,5090
|
|
20240826,143000,11067818240,9800,9800,9800,9770,572
|
|
20240826,142900,11062223070,9780,9780,9780,9780,415
|
|
20240826,142800,11058164370,9770,9770,9800,9770,177
|
|
20240826,142700,11056434780,9780,9770,9780,9770,712
|
|
20240826,142600,11049478460,9770,9770,9770,9760,353
|
|
20240826,142500,11046033020,9770,9760,9770,9760,4267
|
|
20240826,142400,11004387050,9760,9760,9760,9760,1804
|
|
20240826,142300,10986780010,9770,9760,9780,9760,800
|
|
20240826,142200,10978964640,9760,9770,9770,9760,3180
|
|
20240826,142100,10947909590,9770,9780,9790,9770,1377
|
|
20240826,142000,10934445640,9780,9780,9780,9780,626
|
|
20240826,141900,10928323360,9800,9800,9800,9800,100
|
|
20240826,141800,10927343360,9800,9800,9800,9780,1543
|
|
20240826,141700,10912237430,9800,9800,9820,9800,539
|
|
20240826,141600,10906951700,9800,9800,9820,9800,157
|
|
20240826,141500,10905413080,9800,9800,9800,9800,420
|
|
20240826,141400,10901297080,9800,9810,9820,9800,1511
|
|
20240826,141300,10886483460,9810,9820,9830,9810,118
|
|
20240826,141200,10885325020,9820,9810,9820,9810,325
|
|
20240826,141100,10882135010,9820,9820,9820,9820,41
|
|
20240826,141000,10881732390,9820,9810,9820,9810,215
|
|
20240826,140900,10879621450,9810,9830,9830,9810,788
|
|
20240826,140800,10871886060,9830,9810,9830,9810,2745
|
|
20240826,140700,10844930900,9800,9810,9820,9800,2964
|
|
20240826,140600,10815875610,9810,9810,9810,9810,3
|
|
20240826,140500,10815846180,9800,9830,9830,9800,2063
|
|
20240826,140400,10795604960,9840,9840,9840,9800,2832
|
|
20240826,140300,10767807520,9850,9830,9850,9830,3748
|
|
20240826,140200,10730902470,9830,9800,9830,9800,4767
|
|
20240826,140100,10684097810,9800,9780,9800,9780,1727
|
|
20240826,140000,10667184360,9780,9770,9780,9770,979
|
|
20240826,135900,10657615090,9740,9750,9750,9740,211
|
|
20240826,135800,10655557930,9750,9760,9760,9750,63
|
|
20240826,135700,10654943450,9750,9760,9760,9740,4502
|
|
20240826,135600,10611051450,9760,9760,9760,9750,719
|
|
20240826,135500,10604041040,9760,9760,9760,9750,451
|
|
20240826,135400,10599639780,9770,9750,9770,9750,40
|
|
20240826,135300,10599249260,9770,9770,9770,9770,242
|
|
20240826,135200,10596884920,9770,9770,9770,9760,4485
|
|
20240826,135100,10553098190,9770,9770,9770,9770,283
|
|
20240826,135000,10550333280,9770,9770,9770,9770,121
|
|
20240826,134900,10549151110,9770,9760,9790,9760,441
|
|
20240826,134800,10544844830,9760,9770,9770,9760,17
|
|
20240826,134700,10544678810,9760,9790,9790,9760,52
|
|
20240826,134600,10544170790,9790,9770,9790,9760,1104
|
|
20240826,134500,10533387990,9800,9790,9800,9770,338
|
|
20240826,134400,10530078440,9800,9770,9800,9770,530
|
|
20240826,134300,10524884950,9770,9770,9770,9770,130
|
|
20240826,134200,10523614850,9760,9780,9780,9760,1480
|
|
20240826,134100,10509166660,9780,9780,9800,9780,216
|
|
20240826,134000,10507053960,9780,9780,9780,9780,106
|
|
20240826,133900,10506017280,9780,9780,9800,9780,215
|
|
20240826,133800,10503914560,9770,9790,9790,9770,2500
|
|
20240826,133700,10479461270,9790,9790,9790,9790,30
|
|
20240826,133600,10479167570,9790,9800,9800,9790,150
|
|
20240826,133500,10477698970,9800,9800,9800,9800,202
|
|
20240826,133400,10475719370,9800,9800,9800,9800,116
|
|
20240826,133300,10474582570,9800,9790,9800,9790,116
|
|
20240826,133200,10473445930,9790,9790,9790,9790,203
|
|
20240826,133100,10471458560,9800,9800,9800,9780,12
|
|
20240826,133000,10471341160,9780,9800,9800,9780,2201
|
|
20240826,132900,10449811360,9800,9780,9800,9780,1873
|
|
20240826,132800,10431479850,9780,9800,9800,9780,286
|
|
20240826,132700,10428678910,9800,9800,9800,9800,0
|
|
20240826,132600,10428678910,9800,9770,9800,9770,204
|
|
20240826,132500,10426685700,9770,9770,9780,9770,570
|
|
20240826,132400,10421116600,9760,9790,9790,9760,2002
|
|
20240826,132300,10401557120,9810,9780,9810,9770,414
|
|
20240826,132200,10397511350,9780,9780,9790,9770,1463
|
|
20240826,132100,10383207010,9790,9800,9800,9790,208
|
|
20240826,132000,10381170490,9790,9790,9790,9780,148
|
|
20240826,131900,10379721730,9780,9780,9780,9780,526
|
|
20240826,131800,10374577450,9780,9790,9790,9780,758
|
|
20240826,131700,10367163300,9790,9790,9790,9790,1016
|
|
20240826,131600,10357216660,9800,9800,9800,9800,501
|
|
20240826,131500,10352306860,9810,9800,9810,9800,557
|
|
20240826,131400,10346842890,9810,9800,9810,9800,362
|
|
20240826,131300,10343295260,9800,9800,9800,9800,21
|
|
20240826,131200,10343089460,9800,9800,9800,9800,90
|
|
20240826,131100,10342207460,9790,9790,9790,9790,433
|
|
20240826,131000,10337968390,9790,9790,9790,9780,45
|
|
20240826,130900,10337527990,9790,9800,9810,9790,517
|
|
20240826,130800,10332461400,9800,9790,9810,9790,41
|
|
20240826,130700,10332059980,9810,9790,9810,9790,48
|
|
20240826,130600,10331589300,9790,9790,9790,9790,2088
|
|
20240826,130500,10311147780,9790,9790,9790,9790,0
|
|
20240826,130400,10311147780,9790,9790,9800,9790,284
|
|
20240826,130300,10308365090,9800,9800,9800,9800,626
|
|
20240826,130200,10302230290,9810,9800,9810,9790,344
|
|
20240826,130100,10298859160,9800,9800,9810,9800,110
|
|
20240826,130000,10297781110,9800,9810,9810,9800,1101
|
|
20240826,125900,10286991300,9800,9820,9820,9800,1881
|
|
20240826,125800,10268553370,9810,9830,9830,9810,516
|
|
20240826,125700,10263487490,9830,9830,9840,9830,708
|
|
20240826,125600,10256527730,9830,9810,9830,9810,712
|
|
20240826,125500,10249535730,9800,9820,9820,9800,30
|
|
20240826,125400,10249241530,9810,9830,9830,9810,576
|
|
20240826,125300,10243590670,9840,9810,9840,9810,11
|
|
20240826,125200,10243482730,9810,9810,9830,9810,2653
|
|
20240826,125100,10217416800,9830,9810,9830,9810,286
|
|
20240826,125000,10214610800,9810,9810,9810,9810,0
|
|
20240826,124900,10214610800,9810,9820,9820,9800,1421
|
|
20240826,124800,10200670800,9810,9810,9810,9810,11
|
|
20240826,124700,10200562890,9810,9810,9820,9810,925
|
|
20240826,124600,10191483200,9810,9810,9820,9800,472
|
|
20240826,124500,10186854110,9810,9810,9810,9810,162
|
|
20240826,124400,10185264890,9810,9810,9810,9800,1339
|
|
20240826,124300,10172132780,9800,9790,9800,9790,1279
|
|
20240826,124200,10159609870,9790,9790,9790,9790,133
|
|
20240826,124100,10158307800,9790,9810,9820,9790,341
|
|
20240826,124000,10154968370,9810,9810,9810,9810,1083
|
|
20240826,123900,10144344140,9810,9810,9850,9800,1403
|
|
20240826,123800,10130543800,9810,9810,9810,9810,395
|
|
20240826,123700,10126668850,9820,9820,9820,9820,1
|
|
20240826,123600,10126659030,9820,9830,9830,9820,346
|
|
20240826,123500,10123259730,9830,9820,9830,9820,45
|
|
20240826,123400,10122817680,9820,9820,9830,9810,954
|
|
20240826,123300,10113449440,9820,9790,9820,9780,2191
|
|
20240826,123200,10092021100,9780,9820,9820,9780,1226
|
|
20240826,123100,10080007420,9810,9810,9820,9810,653
|
|
20240826,123000,10073601480,9800,9810,9810,9800,60
|
|
20240826,122900,10073012980,9790,9810,9810,9790,3519
|
|
20240826,122800,10038539400,9810,9800,9810,9800,22
|
|
20240826,122700,10038323790,9820,9820,9820,9820,330
|
|
20240826,122600,10035083190,9820,9820,9820,9820,27
|
|
20240826,122500,10034818050,9810,9810,9810,9800,187
|
|
20240826,122400,10032983780,9810,9810,9810,9810,476
|
|
20240826,122300,10028314220,9820,9810,9820,9810,650
|
|
20240826,122200,10021937020,9800,9810,9810,9800,901
|
|
20240826,122100,10013102520,9810,9820,9820,9810,487
|
|
20240826,122000,10008322010,9820,9830,9830,9820,232
|
|
20240826,121900,10006043760,9830,9840,9840,9830,91
|
|
20240826,121800,10005148330,9800,9840,9840,9800,691
|
|
20240826,121700,9998363250,9830,9840,9840,9830,426
|
|
20240826,121600,9994171430,9840,9820,9840,9820,239
|
|
20240826,121500,9991822670,9810,9810,9850,9800,122
|
|
20240826,121400,9990625780,9860,9820,9860,9800,2857
|
|
20240826,121300,9962602950,9830,9850,9850,9830,2752
|
|
20240826,121200,9935549260,9850,9860,9860,9840,835
|
|
20240826,121100,9927330120,9860,9850,9870,9840,2132
|
|
20240826,121000,9906317540,9860,9850,9870,9850,435
|
|
20240826,120900,9902028630,9850,9860,9860,9840,555
|
|
20240826,120800,9896563570,9850,9840,9850,9820,637
|
|
20240826,120700,9890290250,9840,9820,9840,9810,177
|
|
20240826,120600,9888552730,9810,9830,9830,9810,816
|
|
20240826,120500,9880532910,9830,9830,9840,9830,576
|
|
20240826,120400,9874868730,9830,9840,9840,9830,250
|
|
20240826,120300,9872410640,9850,9860,9860,9850,2041
|
|
20240826,120200,9852305280,9860,9860,9870,9860,1666
|
|
20240826,120100,9835867520,9860,9870,9870,9850,1743
|
|
20240826,120000,9818683470,9850,9850,9860,9850,1845
|
|
20240826,115900,9800493420,9830,9840,9840,9830,235
|
|
20240826,115800,9798182330,9830,9840,9840,9810,3290
|
|
20240826,115700,9765855640,9850,9840,9860,9840,650
|
|
20240826,115600,9759455680,9840,9850,9850,9840,1229
|
|
20240826,115500,9747359060,9840,9860,9860,9840,1950
|
|
20240826,115400,9728158110,9870,9870,9870,9860,585
|
|
20240826,115300,9722387740,9870,9860,9870,9840,5181
|
|
20240826,115200,9671313220,9860,9850,9870,9830,752
|
|
20240826,115100,9663901820,9850,9840,9870,9820,830
|
|
20240826,115000,9655738670,9820,9850,9850,9810,5535
|
|
20240826,114900,9601362500,9840,9840,9850,9830,1105
|
|
20240826,114800,9590494760,9830,9850,9850,9830,2055
|
|
20240826,114700,9570270770,9850,9880,9880,9850,6419
|
|
20240826,114600,9506965120,9880,9920,9920,9880,3673
|
|
20240826,114500,9470659110,9890,9940,9950,9880,5037
|
|
20240826,114400,9420757230,9940,9960,9960,9930,2878
|
|
20240826,114300,9392136050,9960,9960,9970,9930,1530
|
|
20240826,114200,9376909730,9970,9920,9970,9920,2296
|
|
20240826,114100,9354084210,9920,9970,9980,9920,10279
|
|
20240826,114000,9251807230,9980,10020,10020,9960,13478
|
|
20240826,113900,9117105000,10010,9960,10020,9960,36230
|
|
20240826,113800,8755069950,9960,9940,9980,9930,10443
|
|
20240826,113700,8651157250,9940,9920,9950,9920,4386
|
|
20240826,113600,8607546300,9920,9950,9960,9890,5522
|
|
20240826,113500,8552675790,9960,9890,9990,9880,27027
|
|
20240826,113400,8284358390,9890,9880,9910,9870,4802
|
|
20240826,113300,8236844220,9880,9880,9900,9860,8852
|
|
20240826,113200,8149363670,9880,9870,9880,9840,3419
|
|
20240826,113100,8115660140,9870,9830,9870,9830,4939
|
|
20240826,113000,8066996570,9840,9850,9850,9830,4200
|
|
20240826,112900,8025659100,9850,9780,9850,9770,21885
|
|
20240826,112800,7810927210,9780,9790,9790,9780,232
|
|
20240826,112700,7808657750,9790,9780,9790,9780,679
|
|
20240826,112600,7802010830,9780,9780,9780,9770,449
|
|
20240826,112500,7797621010,9780,9790,9790,9780,3811
|
|
20240826,112400,7760314850,9780,9780,9790,9780,1194
|
|
20240826,112300,7748637520,9770,9760,9770,9760,2323
|
|
20240826,112200,7725943030,9760,9750,9760,9750,92
|
|
20240826,112100,7725045120,9750,9760,9760,9750,453
|
|
20240826,112000,7720627870,9760,9760,9770,9760,776
|
|
20240826,111900,7713052390,9760,9750,9760,9750,12
|
|
20240826,111800,7712935290,9770,9750,9770,9750,6
|
|
20240826,111700,7712876750,9750,9750,9750,9740,235
|
|
20240826,111600,7710585700,9740,9740,9740,9740,111
|
|
20240826,111500,7709504560,9730,9740,9740,9730,86
|
|
20240826,111400,7708667560,9730,9730,9740,9730,356
|
|
20240826,111300,7705203350,9730,9730,9740,9730,122
|
|
20240826,111200,7704016280,9730,9740,9740,9730,1162
|
|
20240826,111100,7692702500,9740,9750,9750,9740,163
|
|
20240826,111000,7691113550,9750,9750,9750,9740,458
|
|
20240826,110900,7686651600,9750,9750,9750,9750,421
|
|
20240826,110800,7682546850,9750,9750,9750,9750,2383
|
|
20240826,110700,7659312600,9760,9750,9760,9750,625
|
|
20240826,110600,7653212620,9750,9760,9760,9750,141
|
|
20240826,110500,7651836770,9760,9760,9760,9750,342
|
|
20240826,110400,7648501680,9760,9760,9760,9750,698
|
|
20240826,110300,7641691590,9760,9740,9760,9740,411
|
|
20240826,110200,7637684420,9740,9740,9750,9740,635
|
|
20240826,110100,7631499500,9740,9740,9740,9740,1006
|
|
20240826,110000,7621701060,9740,9740,9740,9740,4
|
|
20240826,105900,7621662100,9740,9750,9750,9740,1505
|
|
20240826,105800,7606996680,9750,9740,9750,9740,951
|
|
20240826,105700,7597732890,9750,9750,9750,9750,1261
|
|
20240826,105600,7585438140,9750,9750,9760,9750,252
|
|
20240826,105500,7582980940,9750,9750,9750,9750,12
|
|
20240826,105400,7582863940,9750,9740,9750,9740,932
|
|
20240826,105300,7573778140,9750,9750,9750,9750,13
|
|
20240826,105200,7573651390,9770,9750,9770,9730,2332
|
|
20240826,105100,7550925210,9750,9780,9780,9750,6233
|
|
20240826,105000,7490092200,9790,9780,9790,9770,37
|
|
20240826,104900,7489730350,9790,9770,9790,9770,603
|
|
20240826,104800,7483837000,9770,9770,9770,9770,916
|
|
20240826,104700,7474887680,9770,9790,9800,9770,391
|
|
20240826,104600,7471061710,9800,9790,9800,9770,1507
|
|
20240826,104500,7456313200,9780,9790,9790,9770,1207
|
|
20240826,104400,7444510750,9800,9800,9800,9800,260
|
|
20240826,104300,7441962750,9800,9810,9810,9800,1490
|
|
20240826,104200,7427360250,9810,9780,9810,9770,5692
|
|
20240826,104100,7371565320,9780,9780,9790,9780,1255
|
|
20240826,104000,7359286890,9780,9780,9780,9770,848
|
|
20240826,103900,7350994240,9770,9750,9770,9750,2956
|
|
20240826,103800,7322166310,9750,9770,9770,9750,3248
|
|
20240826,103700,7290473840,9760,9770,9770,9760,4420
|
|
20240826,103600,7247311990,9770,9790,9790,9770,2912
|
|
20240826,103500,7218849690,9790,9800,9800,9790,522
|
|
20240826,103400,7213738310,9800,9800,9800,9800,123
|
|
20240826,103300,7212532910,9800,9820,9820,9790,398
|
|
20240826,103200,7208632390,9820,9800,9820,9800,221
|
|
20240826,103100,7206465980,9810,9810,9820,9800,705
|
|
20240826,103000,7199550490,9810,9820,9830,9810,720
|
|
20240826,102900,7192480770,9820,9800,9820,9800,1435
|
|
20240826,102800,7178403410,9800,9800,9800,9780,6415
|
|
20240826,102700,7115649290,9800,9790,9800,9780,2751
|
|
20240826,102600,7088716700,9790,9790,9790,9790,443
|
|
20240826,102500,7084379730,9790,9800,9800,9780,364
|
|
20240826,102400,7080817660,9790,9780,9790,9780,2009
|
|
20240826,102300,7061163930,9780,9800,9800,9780,1370
|
|
20240826,102200,7047747670,9800,9840,9840,9800,1923
|
|
20240826,102100,7028881380,9840,9830,9840,9830,303
|
|
20240826,102000,7025901250,9830,9830,9840,9830,640
|
|
20240826,101900,7019609040,9830,9830,9830,9830,241
|
|
20240826,101800,7017240010,9830,9790,9830,9790,3909
|
|
20240826,101700,6978883240,9790,9810,9810,9790,692
|
|
20240826,101600,6972103860,9810,9800,9810,9790,598
|
|
20240826,101500,6966244490,9800,9790,9810,9790,458
|
|
20240826,101400,6961757870,9790,9790,9800,9790,698
|
|
20240826,101300,6954917580,9790,9800,9800,9790,268
|
|
20240826,101200,6952293240,9790,9800,9800,9790,1363
|
|
20240826,101100,6938948860,9800,9820,9820,9790,1869
|
|
20240826,101000,6920630430,9820,9810,9820,9800,1912
|
|
20240826,100900,6901866250,9810,9810,9820,9810,1440
|
|
20240826,100800,6887739800,9820,9810,9830,9810,36
|
|
20240826,100700,6887386220,9810,9810,9830,9810,1717
|
|
20240826,100600,6870539400,9810,9810,9810,9810,347
|
|
20240826,100500,6867135330,9810,9820,9820,9800,2310
|
|
20240826,100400,6844478850,9830,9810,9830,9810,744
|
|
20240826,100300,6837175960,9820,9860,9860,9820,2096
|
|
20240826,100200,6816562310,9860,9850,9860,9850,962
|
|
20240826,100100,6807078050,9840,9840,9850,9830,2604
|
|
20240826,100000,6781445840,9840,9840,9840,9830,485
|
|
20240826,095900,6776675690,9830,9830,9840,9830,464
|
|
20240826,095800,6772114550,9840,9830,9840,9830,1177
|
|
20240826,095700,6760539340,9830,9810,9830,9810,464
|
|
20240826,095600,6755981930,9810,9810,9820,9810,2332
|
|
20240826,095500,6733103800,9810,9830,9830,9810,1204
|
|
20240826,095400,6721280970,9830,9820,9830,9820,1858
|
|
20240826,095300,6703021140,9820,9820,9830,9820,820
|
|
20240826,095200,6694968720,9830,9820,9830,9810,483
|
|
20240826,095100,6690225470,9820,9820,9820,9820,347
|
|
20240826,095000,6686817930,9820,9810,9820,9810,1191
|
|
20240826,094900,6675129190,9810,9810,9820,9810,608
|
|
20240826,094800,6669162680,9800,9830,9830,9800,1337
|
|
20240826,094700,6656039090,9830,9830,9840,9820,1271
|
|
20240826,094600,6643541220,9810,9810,9830,9810,3798
|
|
20240826,094500,6606253150,9820,9820,9820,9800,578
|
|
20240826,094400,6600582040,9820,9810,9820,9800,1626
|
|
20240826,094300,6584636740,9800,9840,9840,9800,3884
|
|
20240826,094200,6546499670,9840,9840,9850,9820,1938
|
|
20240826,094100,6527450900,9820,9810,9850,9810,1075
|
|
20240826,094000,6516886530,9830,9830,9850,9820,2622
|
|
20240826,093900,6491109520,9840,9840,9860,9830,5368
|
|
20240826,093800,6438269360,9840,9830,9850,9810,3336
|
|
20240826,093700,6405443890,9830,9850,9850,9810,3308
|
|
20240826,093600,6372936620,9850,9820,9850,9820,3790
|
|
20240826,093500,6335680220,9800,9780,9820,9770,4328
|
|
20240826,093400,6293307800,9790,9810,9820,9770,9898
|
|
20240826,093300,6196317840,9820,9820,9840,9790,8010
|
|
20240826,093200,6117724670,9820,9820,9830,9810,2471
|
|
20240826,093100,6093472540,9820,9830,9830,9820,3154
|
|
20240826,093000,6062491240,9830,9870,9870,9830,4400
|
|
20240826,092900,6019141540,9870,9850,9870,9850,1997
|
|
20240826,092800,5999450000,9850,9830,9860,9830,2236
|
|
20240826,092700,5977440020,9840,9840,9840,9830,3044
|
|
20240826,092600,5947499170,9840,9860,9870,9840,6046
|
|
20240826,092500,5887989060,9860,9860,9890,9850,13654
|
|
20240826,092400,5753200410,9850,9780,9880,9770,21018
|
|
20240826,092300,5546579460,9780,9760,9780,9760,8461
|
|
20240826,092200,5463956430,9760,9720,9760,9720,6352
|
|
20240826,092100,5402032270,9720,9730,9730,9720,1900
|
|
20240826,092000,5383560520,9730,9720,9730,9720,1112
|
|
20240826,091900,5372743640,9720,9700,9720,9700,3587
|
|
20240826,091800,5337909510,9700,9710,9720,9690,16547
|
|
20240826,091700,5177409390,9710,9720,9720,9700,4198
|
|
20240826,091600,5136640450,9710,9720,9750,9700,12659
|
|
20240826,091500,5013604420,9740,9740,9750,9720,7347
|
|
20240826,091400,4942115850,9740,9730,9750,9700,7030
|
|
20240826,091300,4873786840,9730,9740,9770,9710,10878
|
|
20240826,091200,4767997800,9740,9750,9780,9720,8324
|
|
20240826,091100,4686935440,9760,9700,9790,9690,11170
|
|
20240826,091000,4578436890,9690,9800,9820,9690,35937
|
|
20240826,090900,4227659210,9800,9810,9820,9760,18720
|
|
20240826,090800,4044229710,9820,9890,9900,9800,21227
|
|
20240826,090700,3835197830,9890,9980,10000,9880,24853
|
|
20240826,090600,3588667720,9980,9950,10010,9920,16639
|
|
20240826,090500,3422823350,9940,10030,10050,9940,33704
|
|
20240826,090400,3086221450,10020,10010,10080,9920,47154
|
|
20240826,090300,2614980360,10010,9940,10040,9920,49159
|
|
20240826,090200,2124354100,9940,9910,9960,9890,34176
|
|
20240826,090100,1785180080,9930,10040,10040,9880,63651
|
|
20240826,090000,1152136920,10050,9860,10050,9850,115997
|