579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,183600,496665140,9250,9250,9250,9250,2181
|
|
20240826,183500,496665140,9250,9250,9250,9250,0
|
|
20240826,183400,496665140,9250,9250,9250,9250,0
|
|
20240826,183300,496665140,9250,9250,9250,9250,0
|
|
20240826,183200,496665140,9250,9250,9250,9250,0
|
|
20240826,183100,496665140,9250,9250,9250,9250,0
|
|
20240826,183000,496665140,9250,9250,9250,9250,0
|
|
20240826,182900,496665140,9250,9250,9250,9250,0
|
|
20240826,182800,496665140,9250,9250,9250,9250,0
|
|
20240826,182700,496665140,9250,9250,9250,9250,0
|
|
20240826,182600,496665140,9250,9250,9250,9250,0
|
|
20240826,182500,496665140,9250,9250,9250,9250,0
|
|
20240826,182400,496665140,9250,9250,9250,9250,0
|
|
20240826,182300,496665140,9250,9250,9250,9250,0
|
|
20240826,182200,496665140,9250,9250,9250,9250,0
|
|
20240826,182100,496665140,9250,9250,9250,9250,0
|
|
20240826,182000,496665140,9250,9250,9250,9250,0
|
|
20240826,181900,496665140,9250,9250,9250,9250,0
|
|
20240826,181800,496665140,9250,9250,9250,9250,0
|
|
20240826,181700,496665140,9250,9250,9250,9250,0
|
|
20240826,181600,496665140,9250,9250,9250,9250,0
|
|
20240826,181500,496665140,9250,9250,9250,9250,0
|
|
20240826,181400,496665140,9250,9250,9250,9250,0
|
|
20240826,181300,496665140,9250,9250,9250,9250,0
|
|
20240826,181200,496665140,9250,9250,9250,9250,0
|
|
20240826,181100,496665140,9250,9250,9250,9250,0
|
|
20240826,181000,496665140,9250,9250,9250,9250,0
|
|
20240826,180900,496665140,9250,9250,9250,9250,0
|
|
20240826,180800,496665140,9250,9250,9250,9250,0
|
|
20240826,180700,496665140,9250,9250,9250,9250,0
|
|
20240826,180600,496665140,9250,9250,9250,9250,2181
|
|
20240826,180500,496665140,9250,9250,9250,9250,0
|
|
20240826,180400,496665140,9250,9250,9250,9250,0
|
|
20240826,180300,496665140,9250,9250,9250,9250,0
|
|
20240826,180200,496665140,9250,9250,9250,9250,0
|
|
20240826,180100,496665140,9250,9250,9250,9250,0
|
|
20240826,180000,496665140,9250,9250,9250,9250,0
|
|
20240826,175900,496665140,9250,9250,9250,9250,0
|
|
20240826,175800,496665140,9250,9250,9250,9250,0
|
|
20240826,175700,496665140,9250,9250,9250,9250,0
|
|
20240826,175600,496665140,9250,9250,9250,9250,0
|
|
20240826,175500,496665140,9250,9250,9250,9250,0
|
|
20240826,175400,496665140,9250,9250,9250,9250,0
|
|
20240826,175300,496665140,9250,9250,9250,9250,0
|
|
20240826,175200,496665140,9250,9250,9250,9250,0
|
|
20240826,175100,496665140,9250,9250,9250,9250,0
|
|
20240826,175000,496665140,9250,9250,9250,9250,0
|
|
20240826,174900,496665140,9250,9250,9250,9250,0
|
|
20240826,174800,496665140,9250,9250,9250,9250,0
|
|
20240826,174700,496665140,9250,9250,9250,9250,0
|
|
20240826,174600,496665140,9250,9250,9250,9250,0
|
|
20240826,174500,496665140,9250,9250,9250,9250,0
|
|
20240826,174400,496665140,9250,9250,9250,9250,0
|
|
20240826,174300,496665140,9250,9250,9250,9250,0
|
|
20240826,174200,496665140,9250,9250,9250,9250,0
|
|
20240826,174100,496665140,9250,9250,9250,9250,0
|
|
20240826,174000,496665140,9250,9250,9250,9250,0
|
|
20240826,173900,496665140,9250,9250,9250,9250,0
|
|
20240826,173800,496665140,9250,9250,9250,9250,0
|
|
20240826,173700,496665140,9250,9250,9250,9250,0
|
|
20240826,173600,496665140,9250,9250,9250,9250,2181
|
|
20240826,173500,496665140,9250,9250,9250,9250,0
|
|
20240826,173400,496665140,9250,9250,9250,9250,0
|
|
20240826,173300,496665140,9250,9250,9250,9250,0
|
|
20240826,173200,496665140,9250,9250,9250,9250,0
|
|
20240826,173100,496665140,9250,9250,9250,9250,0
|
|
20240826,173000,496665140,9250,9250,9250,9250,0
|
|
20240826,172900,496665140,9250,9250,9250,9250,0
|
|
20240826,172800,496665140,9250,9250,9250,9250,0
|
|
20240826,172700,496665140,9250,9250,9250,9250,0
|
|
20240826,172600,496665140,9250,9250,9250,9250,0
|
|
20240826,172500,496665140,9250,9250,9250,9250,0
|
|
20240826,172400,496665140,9250,9250,9250,9250,0
|
|
20240826,172300,496665140,9250,9250,9250,9250,0
|
|
20240826,172200,496665140,9250,9250,9250,9250,0
|
|
20240826,172100,496665140,9250,9250,9250,9250,0
|
|
20240826,172000,496665140,9250,9250,9250,9250,0
|
|
20240826,171900,496665140,9250,9250,9250,9250,0
|
|
20240826,171800,496665140,9250,9250,9250,9250,0
|
|
20240826,171700,496665140,9250,9250,9250,9250,0
|
|
20240826,171600,496665140,9250,9250,9250,9250,0
|
|
20240826,171500,496665140,9250,9250,9250,9250,0
|
|
20240826,171400,496665140,9250,9250,9250,9250,0
|
|
20240826,171300,496665140,9250,9250,9250,9250,0
|
|
20240826,171200,496665140,9250,9250,9250,9250,0
|
|
20240826,171100,496665140,9250,9250,9250,9250,0
|
|
20240826,171000,496665140,9250,9250,9250,9250,0
|
|
20240826,170900,496665140,9250,9250,9250,9250,0
|
|
20240826,170800,496665140,9250,9250,9250,9250,0
|
|
20240826,170700,496665140,9250,9250,9250,9250,0
|
|
20240826,170600,496665140,9250,9250,9250,9250,2181
|
|
20240826,170500,496665140,9250,9250,9250,9250,0
|
|
20240826,170400,496665140,9250,9250,9250,9250,0
|
|
20240826,170300,496665140,9250,9250,9250,9250,0
|
|
20240826,170200,496665140,9250,9250,9250,9250,0
|
|
20240826,170100,496665140,9250,9250,9250,9250,0
|
|
20240826,170000,496665140,9250,9250,9250,9250,0
|
|
20240826,165900,496665140,9250,9250,9250,9250,0
|
|
20240826,165800,496665140,9250,9250,9250,9250,0
|
|
20240826,165700,496665140,9250,9250,9250,9250,0
|
|
20240826,165600,496665140,9250,9250,9250,9250,0
|
|
20240826,165500,496665140,9250,9250,9250,9250,0
|
|
20240826,165400,496665140,9250,9250,9250,9250,0
|
|
20240826,165300,496665140,9250,9250,9250,9250,0
|
|
20240826,165200,496665140,9250,9250,9250,9250,0
|
|
20240826,165100,496665140,9250,9250,9250,9250,0
|
|
20240826,165000,496665140,9250,9250,9250,9250,0
|
|
20240826,164900,496665140,9250,9250,9250,9250,0
|
|
20240826,164800,496665140,9250,9250,9250,9250,0
|
|
20240826,164700,496665140,9250,9250,9250,9250,0
|
|
20240826,164600,496665140,9250,9250,9250,9250,0
|
|
20240826,164500,496665140,9250,9250,9250,9250,0
|
|
20240826,164400,496665140,9250,9250,9250,9250,0
|
|
20240826,164300,496665140,9250,9250,9250,9250,0
|
|
20240826,164200,496665140,9250,9250,9250,9250,0
|
|
20240826,164100,496665140,9250,9250,9250,9250,0
|
|
20240826,164000,496665140,9250,9250,9250,9250,0
|
|
20240826,163900,496665140,9250,9250,9250,9250,0
|
|
20240826,163800,496665140,9250,9250,9250,9250,0
|
|
20240826,163700,496665140,9250,9250,9250,9250,0
|
|
20240826,163600,496665140,9250,9250,9250,9250,2181
|
|
20240826,163500,496665140,9250,9250,9250,9250,0
|
|
20240826,163400,496665140,9250,9250,9250,9250,0
|
|
20240826,163300,496665140,9250,9250,9250,9250,0
|
|
20240826,163200,496665140,9250,9250,9250,9250,0
|
|
20240826,163100,496665140,9250,9250,9250,9250,0
|
|
20240826,163000,496665140,9250,9250,9250,9250,0
|
|
20240826,162900,496665140,9250,9250,9250,9250,0
|
|
20240826,162800,496665140,9250,9250,9250,9250,0
|
|
20240826,162700,496665140,9250,9250,9250,9250,0
|
|
20240826,162600,496665140,9250,9250,9250,9250,0
|
|
20240826,162500,496665140,9250,9250,9250,9250,0
|
|
20240826,162400,496665140,9250,9250,9250,9250,0
|
|
20240826,162300,496665140,9250,9250,9250,9250,0
|
|
20240826,162200,496665140,9250,9250,9250,9250,0
|
|
20240826,162100,496665140,9250,9250,9250,9250,0
|
|
20240826,162000,496665140,9250,9250,9250,9250,0
|
|
20240826,161900,496665140,9250,9250,9250,9250,0
|
|
20240826,161800,496665140,9250,9250,9250,9250,0
|
|
20240826,161700,496665140,9250,9250,9250,9250,0
|
|
20240826,161600,496665140,9250,9250,9250,9250,0
|
|
20240826,161500,496665140,9250,9250,9250,9250,0
|
|
20240826,161400,496665140,9250,9250,9250,9250,0
|
|
20240826,161300,496665140,9250,9250,9250,9250,0
|
|
20240826,161200,496665140,9250,9250,9250,9250,0
|
|
20240826,161100,496665140,9250,9250,9250,9250,0
|
|
20240826,161000,496665140,9250,9250,9250,9250,0
|
|
20240826,160900,496665140,9250,9250,9250,9250,0
|
|
20240826,160800,496665140,9250,9250,9250,9250,0
|
|
20240826,160700,496665140,9250,9250,9250,9250,0
|
|
20240826,160600,496665140,9250,9250,9250,9250,2181
|
|
20240826,160500,496665140,9250,9250,9250,9250,0
|
|
20240826,160400,496665140,9250,9250,9250,9250,0
|
|
20240826,160300,496665140,9250,9250,9250,9250,0
|
|
20240826,160200,496665140,9250,9250,9250,9250,0
|
|
20240826,160100,496665140,9250,9250,9250,9250,0
|
|
20240826,160000,496665140,9250,9250,9250,9250,0
|
|
20240826,155900,496665140,9250,9250,9250,9250,0
|
|
20240826,155800,496665140,9250,9250,9250,9250,0
|
|
20240826,155700,496665140,9250,9250,9250,9250,0
|
|
20240826,155600,496665140,9250,9250,9250,9250,0
|
|
20240826,155500,496665140,9250,9250,9250,9250,0
|
|
20240826,155400,496665140,9250,9250,9250,9250,0
|
|
20240826,155300,496665140,9250,9250,9250,9250,0
|
|
20240826,155200,496665140,9250,9250,9250,9250,0
|
|
20240826,155100,496665140,9250,9250,9250,9250,0
|
|
20240826,155000,496665140,9250,9250,9250,9250,0
|
|
20240826,154900,496665140,9250,9250,9250,9250,0
|
|
20240826,154800,496665140,9250,9250,9250,9250,0
|
|
20240826,154700,496665140,9250,9250,9250,9250,0
|
|
20240826,154600,496665140,9250,9250,9250,9250,0
|
|
20240826,154500,496665140,9250,9250,9250,9250,0
|
|
20240826,154400,496665140,9250,9250,9250,9250,0
|
|
20240826,154300,496665140,9250,9250,9250,9250,0
|
|
20240826,154200,496665140,9250,9250,9250,9250,0
|
|
20240826,154100,496665140,9250,9250,9250,9250,0
|
|
20240826,154000,496665140,9250,9250,9250,9250,0
|
|
20240826,153900,496665140,9250,9250,9250,9250,0
|
|
20240826,153800,496665140,9250,9250,9250,9250,0
|
|
20240826,153700,496665140,9250,9250,9250,9250,0
|
|
20240826,153600,496665140,9250,9250,9250,9250,2181
|
|
20240826,153500,496665140,9250,9250,9250,9250,0
|
|
20240826,153400,496665140,9250,9250,9250,9250,0
|
|
20240826,153300,496665140,9250,9250,9250,9250,0
|
|
20240826,153200,496665140,9250,9250,9250,9250,0
|
|
20240826,153100,496665140,9250,9250,9250,9250,0
|
|
20240826,153000,496665140,9250,9250,9250,9250,2181
|
|
20240826,152900,476490890,9250,9250,9250,9250,0
|
|
20240826,152800,476490890,9250,9250,9250,9250,0
|
|
20240826,152700,476490890,9250,9250,9250,9250,0
|
|
20240826,152600,476490890,9250,9250,9250,9250,0
|
|
20240826,152500,476490890,9250,9250,9250,9250,0
|
|
20240826,152400,476490890,9250,9250,9250,9250,0
|
|
20240826,152300,476490890,9250,9250,9250,9250,0
|
|
20240826,152200,476490890,9250,9250,9250,9250,0
|
|
20240826,152100,476490890,9250,9250,9250,9250,0
|
|
20240826,152000,476490890,9250,9250,9250,9250,0
|
|
20240826,151900,476490890,9250,9250,9250,9250,180
|
|
20240826,151800,474825890,9250,9260,9260,9250,2
|
|
20240826,151700,474807380,9260,9260,9260,9260,0
|
|
20240826,151600,474807380,9260,9260,9260,9260,6
|
|
20240826,151500,474751820,9260,9260,9260,9260,66
|
|
20240826,151400,474140660,9280,9280,9280,9280,1
|
|
20240826,151300,474131380,9280,9270,9280,9270,65
|
|
20240826,151200,473528730,9270,9270,9270,9270,0
|
|
20240826,151100,473528730,9270,9270,9270,9270,1
|
|
20240826,151000,473519460,9260,9270,9280,9260,280
|
|
20240826,150900,470924030,9270,9270,9270,9270,6
|
|
20240826,150800,470868410,9280,9270,9280,9270,6
|
|
20240826,150700,470812750,9260,9280,9280,9250,6
|
|
20240826,150600,470757210,9270,9260,9270,9260,60
|
|
20240826,150500,470201020,9270,9260,9270,9260,10
|
|
20240826,150400,470108370,9250,9250,9250,9250,66
|
|
20240826,150300,469497870,9260,9270,9270,9260,35
|
|
20240826,150200,469173760,9270,9270,9270,9270,0
|
|
20240826,150100,469173760,9270,9270,9270,9270,53
|
|
20240826,150000,468682450,9250,9250,9250,9250,0
|
|
20240826,145900,468682450,9250,9260,9270,9250,265
|
|
20240826,145800,466228570,9260,9260,9260,9260,0
|
|
20240826,145700,466228570,9260,9260,9260,9260,1
|
|
20240826,145600,466219310,9270,9270,9270,9260,86
|
|
20240826,145500,465422900,9290,9260,9300,9260,12
|
|
20240826,145400,465311640,9260,9260,9260,9260,0
|
|
20240826,145300,465311640,9260,9260,9260,9260,100
|
|
20240826,145200,464385640,9260,9260,9260,9260,101
|
|
20240826,145100,463450380,9250,9260,9260,9250,104
|
|
20240826,145000,462488280,9260,9260,9260,9260,10
|
|
20240826,144900,462395680,9260,9260,9260,9260,20
|
|
20240826,144800,462210480,9260,9260,9260,9260,10
|
|
20240826,144700,462117880,9260,9260,9260,9260,0
|
|
20240826,144600,462117880,9260,9260,9260,9260,10
|
|
20240826,144500,462025280,9260,9260,9260,9260,10
|
|
20240826,144400,461932680,9260,9260,9260,9260,6
|
|
20240826,144300,461877120,9260,9260,9260,9260,5
|
|
20240826,144200,461830820,9260,9260,9260,9260,1
|
|
20240826,144100,461821560,9250,9250,9250,9250,0
|
|
20240826,144000,461821560,9250,9260,9260,9250,5
|
|
20240826,143900,461775270,9260,9260,9260,9260,0
|
|
20240826,143800,461775270,9260,9260,9260,9260,0
|
|
20240826,143700,461775270,9260,9260,9260,9260,1
|
|
20240826,143600,461766010,9250,9250,9250,9250,0
|
|
20240826,143500,461766010,9250,9250,9250,9250,0
|
|
20240826,143400,461766010,9250,9250,9250,9250,100
|
|
20240826,143300,460841010,9250,9250,9250,9250,0
|
|
20240826,143200,460841010,9250,9250,9250,9250,1
|
|
20240826,143100,460831760,9250,9250,9250,9250,0
|
|
20240826,143000,460831760,9250,9250,9250,9250,0
|
|
20240826,142900,460831760,9250,9250,9250,9250,0
|
|
20240826,142800,460831760,9250,9250,9250,9250,92
|
|
20240826,142700,459980760,9260,9260,9260,9260,0
|
|
20240826,142600,459980760,9260,9260,9260,9260,1
|
|
20240826,142500,459971500,9260,9260,9260,9260,1
|
|
20240826,142400,459962240,9260,9260,9260,9260,0
|
|
20240826,142300,459962240,9260,9260,9260,9260,1
|
|
20240826,142200,459952980,9260,9260,9260,9260,0
|
|
20240826,142100,459952980,9260,9240,9260,9240,5
|
|
20240826,142000,459906760,9230,9230,9230,9230,0
|
|
20240826,141900,459906760,9230,9230,9230,9230,0
|
|
20240826,141800,459906760,9230,9230,9230,9230,0
|
|
20240826,141700,459906760,9230,9230,9230,9230,0
|
|
20240826,141600,459906760,9230,9230,9230,9230,0
|
|
20240826,141500,459906760,9230,9230,9230,9230,1
|
|
20240826,141400,459897530,9230,9230,9230,9230,0
|
|
20240826,141300,459897530,9230,9230,9230,9230,0
|
|
20240826,141200,459897530,9230,9230,9230,9230,0
|
|
20240826,141100,459897530,9230,9230,9230,9230,0
|
|
20240826,141000,459897530,9230,9230,9230,9230,20
|
|
20240826,140900,459712930,9240,9240,9240,9240,0
|
|
20240826,140800,459712930,9240,9240,9240,9240,1
|
|
20240826,140700,459703690,9240,9240,9240,9240,0
|
|
20240826,140600,459703690,9240,9240,9240,9240,0
|
|
20240826,140500,459703690,9240,9240,9240,9240,22
|
|
20240826,140400,459500410,9240,9240,9240,9240,58
|
|
20240826,140300,458964490,9240,9240,9240,9240,30
|
|
20240826,140200,458687290,9250,9250,9250,9250,41
|
|
20240826,140100,458308040,9250,9250,9250,9250,0
|
|
20240826,140000,458308040,9250,9250,9250,9250,201
|
|
20240826,135900,456448790,9240,9240,9240,9240,0
|
|
20240826,135800,456448790,9240,9240,9240,9240,0
|
|
20240826,135700,456448790,9240,9240,9240,9240,0
|
|
20240826,135600,456448790,9240,9240,9240,9240,0
|
|
20240826,135500,456448790,9240,9240,9240,9240,0
|
|
20240826,135400,456448790,9240,9240,9240,9240,0
|
|
20240826,135300,456448790,9240,9240,9240,9240,0
|
|
20240826,135200,456448790,9240,9240,9240,9240,0
|
|
20240826,135100,456448790,9240,9240,9240,9240,50
|
|
20240826,135000,455986790,9240,9240,9250,9240,90
|
|
20240826,134900,455155180,9250,9250,9250,9250,0
|
|
20240826,134800,455155180,9250,9250,9250,9250,50
|
|
20240826,134700,454692680,9250,9260,9260,9250,468
|
|
20240826,134600,450363670,9260,9260,9260,9260,0
|
|
20240826,134500,450363670,9260,9260,9260,9260,0
|
|
20240826,134400,450363670,9260,9260,9260,9260,0
|
|
20240826,134300,450363670,9260,9260,9260,9260,0
|
|
20240826,134200,450363670,9260,9260,9260,9260,0
|
|
20240826,134100,450363670,9260,9260,9260,9260,0
|
|
20240826,134000,450363670,9260,9260,9270,9260,22
|
|
20240826,133900,450159940,9260,9260,9270,9260,11
|
|
20240826,133800,450057990,9270,9270,9270,9270,40
|
|
20240826,133700,449687190,9280,9270,9280,9270,31
|
|
20240826,133600,449399520,9280,9260,9280,9260,2
|
|
20240826,133500,449380980,9280,9250,9280,9250,2
|
|
20240826,133400,449362450,9270,9270,9270,9270,0
|
|
20240826,133300,449362450,9270,9270,9270,9270,0
|
|
20240826,133200,449362450,9270,9270,9270,9270,0
|
|
20240826,133100,449362450,9270,9270,9270,9270,0
|
|
20240826,133000,449362450,9270,9270,9270,9270,0
|
|
20240826,132900,449362450,9270,9250,9280,9240,973
|
|
20240826,132800,440370650,9240,9240,9240,9240,0
|
|
20240826,132700,440370650,9240,9240,9240,9240,0
|
|
20240826,132600,440370650,9240,9240,9240,9240,0
|
|
20240826,132500,440370650,9240,9240,9240,9240,0
|
|
20240826,132400,440370650,9240,9240,9240,9240,1
|
|
20240826,132300,440361410,9280,9270,9280,9270,12
|
|
20240826,132200,440250060,9280,9270,9280,9270,2
|
|
20240826,132100,440231510,9280,9270,9280,9270,6
|
|
20240826,132000,440175840,9300,9240,9300,9240,1677
|
|
20240826,131900,424654240,9240,9230,9240,9230,2
|
|
20240826,131800,424635770,9230,9230,9230,9230,0
|
|
20240826,131700,424635770,9230,9230,9230,9230,0
|
|
20240826,131600,424635770,9230,9230,9230,9230,0
|
|
20240826,131500,424635770,9230,9230,9230,9230,0
|
|
20240826,131400,424635770,9230,9230,9230,9230,1
|
|
20240826,131300,424626540,9210,9210,9210,9210,0
|
|
20240826,131200,424626540,9210,9210,9210,9210,0
|
|
20240826,131100,424626540,9210,9210,9210,9210,815
|
|
20240826,131000,417120390,9200,9200,9200,9200,405
|
|
20240826,130900,413394390,9200,9200,9200,9200,50
|
|
20240826,130800,412934390,9210,9210,9210,9210,20
|
|
20240826,130700,412750190,9200,9200,9200,9200,0
|
|
20240826,130600,412750190,9200,9200,9200,9200,7
|
|
20240826,130500,412685790,9210,9210,9210,9210,10
|
|
20240826,130400,412593690,9210,9210,9210,9210,1
|
|
20240826,130300,412584480,9200,9200,9200,9200,0
|
|
20240826,130200,412584480,9200,9200,9200,9200,0
|
|
20240826,130100,412584480,9200,9200,9200,9200,0
|
|
20240826,130000,412584480,9200,9200,9200,9200,0
|
|
20240826,125900,412584480,9200,9200,9200,9200,392
|
|
20240826,125800,408978080,9190,9190,9190,9190,0
|
|
20240826,125700,408978080,9190,9190,9190,9190,20
|
|
20240826,125600,408794280,9190,9190,9190,9190,467
|
|
20240826,125500,404502550,9190,9190,9190,9190,153
|
|
20240826,125400,403096480,9200,9200,9200,9200,0
|
|
20240826,125300,403096480,9200,9170,9200,9170,945
|
|
20240826,125200,394429240,9210,9230,9230,9150,7414
|
|
20240826,125100,326466150,9230,9230,9230,9230,2
|
|
20240826,125000,326447690,9230,9230,9230,9230,1
|
|
20240826,124900,326438460,9220,9220,9220,9220,0
|
|
20240826,124800,326438460,9220,9210,9230,9190,2278
|
|
20240826,124700,305480800,9220,9250,9250,9210,2574
|
|
20240826,124600,281747090,9250,9250,9250,9250,105
|
|
20240826,124500,280775840,9250,9250,9250,9250,3
|
|
20240826,124400,280748090,9250,9240,9250,9240,93
|
|
20240826,124300,279888570,9240,9230,9240,9220,1390
|
|
20240826,124200,267047370,9230,9230,9230,9230,529
|
|
20240826,124100,262164700,9230,9230,9230,9230,275
|
|
20240826,124000,259626450,9230,9230,9230,9230,961
|
|
20240826,123900,250756420,9230,9280,9300,9220,4393
|
|
20240826,123800,210148910,9280,9280,9300,9270,323
|
|
20240826,123700,207153520,9280,9310,9310,9280,3011
|
|
20240826,123600,179168410,9320,9320,9320,9320,0
|
|
20240826,123500,179168410,9320,9320,9320,9320,100
|
|
20240826,123400,178236410,9320,9320,9320,9320,0
|
|
20240826,123300,178236410,9320,9320,9320,9320,10
|
|
20240826,123200,178143210,9320,9320,9320,9320,0
|
|
20240826,123100,178143210,9320,9320,9320,9320,10
|
|
20240826,123000,178050010,9310,9310,9310,9310,0
|
|
20240826,122900,178050010,9310,9310,9310,9310,0
|
|
20240826,122800,178050010,9310,9310,9310,9310,0
|
|
20240826,122700,178050010,9310,9310,9310,9310,0
|
|
20240826,122600,178050010,9310,9310,9310,9310,187
|
|
20240826,122500,176309040,9310,9310,9310,9310,0
|
|
20240826,122400,176309040,9310,9310,9310,9310,0
|
|
20240826,122300,176309040,9310,9310,9310,9310,169
|
|
20240826,122200,174735650,9310,9310,9310,9310,20
|
|
20240826,122100,174549450,9310,9310,9310,9310,0
|
|
20240826,122000,174549450,9310,9310,9310,9310,60
|
|
20240826,121900,173990850,9320,9320,9320,9320,25
|
|
20240826,121800,173757850,9320,9320,9320,9320,11
|
|
20240826,121700,173655330,9320,9320,9320,9320,0
|
|
20240826,121600,173655330,9320,9320,9320,9320,0
|
|
20240826,121500,173655330,9320,9320,9320,9320,0
|
|
20240826,121400,173655330,9320,9320,9320,9320,0
|
|
20240826,121300,173655330,9320,9320,9320,9320,34
|
|
20240826,121200,173338450,9310,9310,9310,9310,0
|
|
20240826,121100,173338450,9310,9310,9310,9310,0
|
|
20240826,121000,173338450,9310,9310,9310,9310,0
|
|
20240826,120900,173338450,9310,9310,9310,9310,181
|
|
20240826,120800,171653340,9310,9310,9310,9310,0
|
|
20240826,120700,171653340,9310,9310,9310,9310,0
|
|
20240826,120600,171653340,9310,9310,9310,9310,0
|
|
20240826,120500,171653340,9310,9310,9310,9310,0
|
|
20240826,120400,171653340,9310,9310,9310,9310,0
|
|
20240826,120300,171653340,9310,9310,9310,9310,0
|
|
20240826,120200,171653340,9310,9310,9310,9310,0
|
|
20240826,120100,171653340,9310,9310,9310,9310,0
|
|
20240826,120000,171653340,9310,9310,9310,9310,0
|
|
20240826,115900,171653340,9310,9310,9310,9310,0
|
|
20240826,115800,171653340,9310,9310,9310,9310,0
|
|
20240826,115700,171653340,9310,9310,9310,9310,12
|
|
20240826,115600,171541620,9310,9310,9310,9310,56
|
|
20240826,115500,171020260,9310,9310,9310,9310,1
|
|
20240826,115400,171010950,9320,9320,9320,9320,0
|
|
20240826,115300,171010950,9320,9320,9320,9320,7
|
|
20240826,115200,170945710,9320,9320,9320,9320,3
|
|
20240826,115100,170917750,9310,9310,9310,9310,0
|
|
20240826,115000,170917750,9310,9320,9320,9310,127
|
|
20240826,114900,169735370,9320,9320,9320,9320,0
|
|
20240826,114800,169735370,9320,9320,9320,9320,50
|
|
20240826,114700,169269370,9310,9310,9310,9310,34
|
|
20240826,114600,168952830,9310,9310,9310,9310,0
|
|
20240826,114500,168952830,9310,9310,9310,9310,0
|
|
20240826,114400,168952830,9310,9310,9310,9310,0
|
|
20240826,114300,168952830,9310,9310,9310,9310,453
|
|
20240826,114200,164735400,9310,9310,9310,9310,10
|
|
20240826,114100,164642300,9310,9310,9310,9310,100
|
|
20240826,114000,163711300,9310,9310,9310,9310,2
|
|
20240826,113900,163692680,9310,9300,9310,9300,151
|
|
20240826,113800,162288360,9300,9300,9300,9300,0
|
|
20240826,113700,162288360,9300,9300,9300,9300,0
|
|
20240826,113600,162288360,9300,9300,9300,9300,173
|
|
20240826,113500,160679460,9310,9310,9310,9310,0
|
|
20240826,113400,160679460,9310,9310,9310,9310,3
|
|
20240826,113300,160651530,9320,9320,9320,9320,0
|
|
20240826,113200,160651530,9320,9320,9320,9320,1
|
|
20240826,113100,160642210,9320,9320,9320,9320,5
|
|
20240826,113000,160595610,9320,9320,9320,9320,0
|
|
20240826,112900,160595610,9320,9320,9320,9320,2
|
|
20240826,112800,160576970,9310,9310,9310,9310,41
|
|
20240826,112700,160195260,9310,9310,9310,9310,3
|
|
20240826,112600,160167330,9310,9310,9310,9310,43
|
|
20240826,112500,159767000,9310,9310,9310,9310,50
|
|
20240826,112400,159301500,9310,9310,9310,9310,15
|
|
20240826,112300,159161850,9310,9310,9310,9310,105
|
|
20240826,112200,158184300,9330,9330,9330,9330,0
|
|
20240826,112100,158184300,9330,9320,9330,9320,2
|
|
20240826,112000,158165650,9310,9310,9310,9310,1006
|
|
20240826,111900,148799790,9320,9320,9320,9320,0
|
|
20240826,111800,148799790,9320,9320,9320,9320,5
|
|
20240826,111700,148753190,9320,9320,9320,9320,0
|
|
20240826,111600,148753190,9320,9320,9320,9320,0
|
|
20240826,111500,148753190,9320,9320,9320,9320,1
|
|
20240826,111400,148743870,9320,9320,9320,9320,320
|
|
20240826,111300,145761470,9330,9330,9330,9330,1
|
|
20240826,111200,145752140,9320,9320,9320,9320,0
|
|
20240826,111100,145752140,9320,9320,9320,9320,0
|
|
20240826,111000,145752140,9320,9320,9320,9320,100
|
|
20240826,110900,144820140,9330,9330,9330,9330,0
|
|
20240826,110800,144820140,9330,9330,9330,9330,32
|
|
20240826,110700,144521580,9330,9330,9330,9330,0
|
|
20240826,110600,144521580,9330,9330,9330,9330,0
|
|
20240826,110500,144521580,9330,9330,9330,9330,0
|
|
20240826,110400,144521580,9330,9330,9330,9330,45
|
|
20240826,110300,144101730,9330,9330,9330,9330,0
|
|
20240826,110200,144101730,9330,9320,9340,9320,27
|
|
20240826,110100,143849950,9320,9320,9320,9320,12
|
|
20240826,110000,143738110,9320,9320,9320,9320,0
|
|
20240826,105900,143738110,9320,9320,9320,9320,0
|
|
20240826,105800,143738110,9320,9320,9320,9320,61
|
|
20240826,105700,143169590,9320,9330,9330,9320,1012
|
|
20240826,105600,133730360,9340,9340,9340,9340,243
|
|
20240826,105500,131460740,9340,9340,9340,9340,1
|
|
20240826,105400,131451400,9340,9340,9340,9340,4
|
|
20240826,105300,131414040,9340,9340,9340,9340,0
|
|
20240826,105200,131414040,9340,9340,9340,9340,165
|
|
20240826,105100,129872940,9350,9350,9350,9350,0
|
|
20240826,105000,129872940,9350,9350,9350,9350,3
|
|
20240826,104900,129844890,9350,9350,9350,9350,0
|
|
20240826,104800,129844890,9350,9350,9350,9350,1
|
|
20240826,104700,129835540,9350,9350,9350,9350,0
|
|
20240826,104600,129835540,9350,9350,9350,9350,0
|
|
20240826,104500,129835540,9350,9350,9350,9350,0
|
|
20240826,104400,129835540,9350,9350,9350,9350,0
|
|
20240826,104300,129835540,9350,9360,9400,9350,602
|
|
20240826,104200,124191360,9330,9330,9330,9330,0
|
|
20240826,104100,124191360,9330,9330,9330,9330,0
|
|
20240826,104000,124191360,9330,9330,9330,9330,169
|
|
20240826,103900,122614590,9340,9350,9350,9340,1072
|
|
20240826,103800,112601750,9350,9350,9350,9350,0
|
|
20240826,103700,112601750,9350,9350,9350,9350,0
|
|
20240826,103600,112601750,9350,9350,9350,9350,0
|
|
20240826,103500,112601750,9350,9350,9350,9350,10
|
|
20240826,103400,112508250,9350,9350,9350,9350,0
|
|
20240826,103300,112508250,9350,9350,9350,9350,0
|
|
20240826,103200,112508250,9350,9350,9350,9350,0
|
|
20240826,103100,112508250,9350,9350,9360,9350,108
|
|
20240826,103000,111498440,9370,9370,9370,9370,0
|
|
20240826,102900,111498440,9370,9370,9370,9370,0
|
|
20240826,102800,111498440,9370,9370,9370,9370,0
|
|
20240826,102700,111498440,9370,9370,9370,9370,0
|
|
20240826,102600,111498440,9370,9370,9370,9370,251
|
|
20240826,102500,109146570,9360,9360,9360,9360,0
|
|
20240826,102400,109146570,9360,9370,9370,9350,292
|
|
20240826,102300,106415250,9360,9360,9360,9360,24
|
|
20240826,102200,106190610,9360,9360,9360,9360,0
|
|
20240826,102100,106190610,9360,9360,9360,9360,0
|
|
20240826,102000,106190610,9360,9360,9360,9360,18
|
|
20240826,101900,106022130,9360,9360,9360,9360,4
|
|
20240826,101800,105984690,9350,9350,9350,9350,0
|
|
20240826,101700,105984690,9350,9350,9350,9350,2
|
|
20240826,101600,105965990,9340,9340,9340,9340,17
|
|
20240826,101500,105807210,9350,9350,9350,9350,0
|
|
20240826,101400,105807210,9350,9350,9350,9350,178
|
|
20240826,101300,104142910,9350,9350,9350,9350,7
|
|
20240826,101200,104077460,9370,9360,9370,9360,87
|
|
20240826,101100,103262590,9360,9360,9360,9360,5
|
|
20240826,101000,103215790,9360,9360,9360,9360,0
|
|
20240826,100900,103215790,9360,9360,9360,9360,0
|
|
20240826,100800,103215790,9360,9360,9360,9360,0
|
|
20240826,100700,103215790,9360,9360,9360,9360,0
|
|
20240826,100600,103215790,9360,9360,9360,9360,0
|
|
20240826,100500,103215790,9360,9360,9360,9360,1
|
|
20240826,100400,103206430,9340,9340,9340,9340,0
|
|
20240826,100300,103206430,9340,9350,9350,9340,770
|
|
20240826,100200,96011030,9360,9360,9360,9360,18
|
|
20240826,100100,95842550,9360,9360,9360,9360,3
|
|
20240826,100000,95814470,9350,9360,9360,9350,20
|
|
20240826,095900,95627420,9360,9360,9360,9360,100
|
|
20240826,095800,94691420,9360,9360,9360,9360,11
|
|
20240826,095700,94588460,9360,9360,9360,9360,0
|
|
20240826,095600,94588460,9360,9360,9360,9360,55
|
|
20240826,095500,94073660,9360,9350,9360,9350,540
|
|
20240826,095400,89022520,9350,9350,9350,9350,175
|
|
20240826,095300,87386270,9350,9350,9350,9340,73
|
|
20240826,095200,86703730,9350,9350,9350,9350,100
|
|
20240826,095100,85768730,9350,9350,9350,9350,50
|
|
20240826,095000,85301230,9350,9350,9350,9350,0
|
|
20240826,094900,85301230,9350,9350,9350,9350,1
|
|
20240826,094800,85291880,9350,9350,9350,9350,2
|
|
20240826,094700,85273180,9350,9340,9350,9340,31
|
|
20240826,094600,84983630,9350,9350,9350,9350,253
|
|
20240826,094500,82618080,9340,9380,9380,9340,2720
|
|
20240826,094400,57182970,9390,9390,9390,9390,1
|
|
20240826,094300,57173580,9380,9400,9400,9380,206
|
|
20240826,094200,55240260,9410,9410,9410,9410,0
|
|
20240826,094100,55240260,9410,9410,9410,9410,0
|
|
20240826,094000,55240260,9410,9400,9410,9400,31
|
|
20240826,093900,54948560,9390,9380,9410,9380,89
|
|
20240826,093800,54113340,9380,9380,9380,9380,5
|
|
20240826,093700,54066440,9380,9370,9380,9370,3
|
|
20240826,093600,54038310,9350,9350,9350,9350,0
|
|
20240826,093500,54038310,9350,9350,9350,9350,255
|
|
20240826,093400,51654060,9350,9350,9350,9350,6
|
|
20240826,093300,51597960,9380,9380,9380,9380,0
|
|
20240826,093200,51597960,9380,9380,9380,9380,0
|
|
20240826,093100,51597960,9380,9380,9380,9380,0
|
|
20240826,093000,51597960,9380,9370,9380,9350,209
|
|
20240826,092900,49643690,9360,9350,9360,9350,114
|
|
20240826,092800,48577760,9380,9340,9380,9340,89
|
|
20240826,092700,47745940,9330,9330,9330,9330,0
|
|
20240826,092600,47745940,9330,9370,9370,9330,951
|
|
20240826,092500,38856150,9370,9370,9370,9370,0
|
|
20240826,092400,38856150,9370,9370,9370,9370,0
|
|
20240826,092300,38856150,9370,9370,9370,9360,469
|
|
20240826,092200,34465340,9360,9360,9360,9360,0
|
|
20240826,092100,34465340,9360,9370,9400,9360,374
|
|
20240826,092000,30959210,9360,9360,9360,9360,0
|
|
20240826,091900,30959210,9360,9380,9380,9360,7
|
|
20240826,091800,30893610,9400,9400,9400,9400,0
|
|
20240826,091700,30893610,9400,9380,9400,9380,2
|
|
20240826,091600,30874830,9370,9370,9370,9370,90
|
|
20240826,091500,30031530,9370,9370,9370,9370,423
|
|
20240826,091400,26068020,9350,9370,9370,9350,818
|
|
20240826,091300,18409630,9380,9380,9380,9380,115
|
|
20240826,091200,17330930,9380,9400,9400,9380,462
|
|
20240826,091100,12994930,9400,9400,9400,9400,478
|
|
20240826,091000,8501730,9410,9410,9410,9400,351
|
|
20240826,090900,5199770,9420,9420,9420,9420,24
|
|
20240826,090800,4973690,9420,9430,9430,9420,6
|
|
20240826,090700,4917120,9410,9440,9440,9410,219
|
|
20240826,090600,2852810,9450,9450,9450,9450,0
|
|
20240826,090500,2852810,9450,9450,9450,9450,30
|
|
20240826,090400,2569310,9480,9440,9480,9440,24
|
|
20240826,090300,2342670,9490,9490,9490,9490,1
|
|
20240826,090200,2333180,9450,9450,9450,9450,1
|
|
20240826,090100,2323730,9430,9430,9430,9430,0
|
|
20240826,090000,2323730,9430,9460,9460,9430,246
|