629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,192600,782115380,6560,6560,6560,6560,1608
|
|
20240826,192500,782115380,6560,6560,6560,6560,0
|
|
20240826,192400,782115380,6560,6560,6560,6560,0
|
|
20240826,192300,782115380,6560,6560,6560,6560,0
|
|
20240826,192200,782115380,6560,6560,6560,6560,0
|
|
20240826,192100,782115380,6560,6560,6560,6560,0
|
|
20240826,192000,782115380,6560,6560,6560,6560,0
|
|
20240826,191900,782115380,6560,6560,6560,6560,0
|
|
20240826,191800,782115380,6560,6560,6560,6560,0
|
|
20240826,191700,782115380,6560,6560,6560,6560,0
|
|
20240826,191600,782115380,6560,6560,6560,6560,0
|
|
20240826,191500,782115380,6560,6560,6560,6560,0
|
|
20240826,191400,782115380,6560,6560,6560,6560,0
|
|
20240826,191300,782115380,6560,6560,6560,6560,0
|
|
20240826,191200,782115380,6560,6560,6560,6560,0
|
|
20240826,191100,782115380,6560,6560,6560,6560,0
|
|
20240826,191000,782115380,6560,6560,6560,6560,0
|
|
20240826,190900,782115380,6560,6560,6560,6560,0
|
|
20240826,190800,782115380,6560,6560,6560,6560,0
|
|
20240826,190700,782115380,6560,6560,6560,6560,0
|
|
20240826,190600,782115380,6560,6560,6560,6560,0
|
|
20240826,190500,782115380,6560,6560,6560,6560,0
|
|
20240826,190400,782115380,6560,6560,6560,6560,0
|
|
20240826,190300,782115380,6560,6560,6560,6560,0
|
|
20240826,190200,782115380,6560,6560,6560,6560,0
|
|
20240826,190100,782115380,6560,6560,6560,6560,0
|
|
20240826,190000,782115380,6560,6560,6560,6560,0
|
|
20240826,185900,782115380,6560,6560,6560,6560,0
|
|
20240826,185800,782115380,6560,6560,6560,6560,0
|
|
20240826,185700,782115380,6560,6560,6560,6560,0
|
|
20240826,185600,782115380,6560,6560,6560,6560,1608
|
|
20240826,185500,782115380,6560,6560,6560,6560,0
|
|
20240826,185400,782115380,6560,6560,6560,6560,0
|
|
20240826,185300,782115380,6560,6560,6560,6560,0
|
|
20240826,185200,782115380,6560,6560,6560,6560,0
|
|
20240826,185100,782115380,6560,6560,6560,6560,0
|
|
20240826,185000,782115380,6560,6560,6560,6560,0
|
|
20240826,184900,782115380,6560,6560,6560,6560,0
|
|
20240826,184800,782115380,6560,6560,6560,6560,0
|
|
20240826,184700,782115380,6560,6560,6560,6560,0
|
|
20240826,184600,782115380,6560,6560,6560,6560,0
|
|
20240826,184500,782115380,6560,6560,6560,6560,0
|
|
20240826,184400,782115380,6560,6560,6560,6560,0
|
|
20240826,184300,782115380,6560,6560,6560,6560,0
|
|
20240826,184200,782115380,6560,6560,6560,6560,0
|
|
20240826,184100,782115380,6560,6560,6560,6560,0
|
|
20240826,184000,782115380,6560,6560,6560,6560,0
|
|
20240826,183900,782115380,6560,6560,6560,6560,0
|
|
20240826,183800,782115380,6560,6560,6560,6560,0
|
|
20240826,183700,782115380,6560,6560,6560,6560,0
|
|
20240826,183600,782115380,6560,6560,6560,6560,0
|
|
20240826,183500,782115380,6560,6560,6560,6560,0
|
|
20240826,183400,782115380,6560,6560,6560,6560,0
|
|
20240826,183300,782115380,6560,6560,6560,6560,0
|
|
20240826,183200,782115380,6560,6560,6560,6560,0
|
|
20240826,183100,782115380,6560,6560,6560,6560,0
|
|
20240826,183000,782115380,6560,6560,6560,6560,0
|
|
20240826,182900,782115380,6560,6560,6560,6560,0
|
|
20240826,182800,782115380,6560,6560,6560,6560,0
|
|
20240826,182700,782115380,6560,6560,6560,6560,0
|
|
20240826,182600,782115380,6560,6560,6560,6560,1608
|
|
20240826,182500,782115380,6560,6560,6560,6560,0
|
|
20240826,182400,782115380,6560,6560,6560,6560,0
|
|
20240826,182300,782115380,6560,6560,6560,6560,0
|
|
20240826,182200,782115380,6560,6560,6560,6560,0
|
|
20240826,182100,782115380,6560,6560,6560,6560,0
|
|
20240826,182000,782115380,6560,6560,6560,6560,0
|
|
20240826,181900,782115380,6560,6560,6560,6560,0
|
|
20240826,181800,782115380,6560,6560,6560,6560,0
|
|
20240826,181700,782115380,6560,6560,6560,6560,0
|
|
20240826,181600,782115380,6560,6560,6560,6560,0
|
|
20240826,181500,782115380,6560,6560,6560,6560,0
|
|
20240826,181400,782115380,6560,6560,6560,6560,0
|
|
20240826,181300,782115380,6560,6560,6560,6560,0
|
|
20240826,181200,782115380,6560,6560,6560,6560,0
|
|
20240826,181100,782115380,6560,6560,6560,6560,0
|
|
20240826,181000,782115380,6560,6560,6560,6560,0
|
|
20240826,180900,782115380,6560,6560,6560,6560,0
|
|
20240826,180800,782115380,6560,6560,6560,6560,0
|
|
20240826,180700,782115380,6560,6560,6560,6560,0
|
|
20240826,180600,782115380,6560,6560,6560,6560,0
|
|
20240826,180500,782115380,6560,6560,6560,6560,0
|
|
20240826,180400,782115380,6560,6560,6560,6560,0
|
|
20240826,180300,782115380,6560,6560,6560,6560,0
|
|
20240826,180200,782115380,6560,6560,6560,6560,0
|
|
20240826,180100,782115380,6560,6560,6560,6560,0
|
|
20240826,180000,782115380,6560,6560,6560,6560,0
|
|
20240826,175900,782115380,6560,6560,6560,6560,0
|
|
20240826,175800,782115380,6560,6560,6560,6560,0
|
|
20240826,175700,782115380,6560,6560,6560,6560,0
|
|
20240826,175600,782115380,6560,6560,6560,6560,1608
|
|
20240826,175500,782115380,6560,6560,6560,6560,0
|
|
20240826,175400,782115380,6560,6560,6560,6560,0
|
|
20240826,175300,782115380,6560,6560,6560,6560,0
|
|
20240826,175200,782115380,6560,6560,6560,6560,0
|
|
20240826,175100,782115380,6560,6560,6560,6560,0
|
|
20240826,175000,782115380,6560,6560,6560,6560,0
|
|
20240826,174900,782115380,6560,6560,6560,6560,0
|
|
20240826,174800,782115380,6560,6560,6560,6560,0
|
|
20240826,174700,782115380,6560,6560,6560,6560,0
|
|
20240826,174600,782115380,6560,6560,6560,6560,0
|
|
20240826,174500,782115380,6560,6560,6560,6560,0
|
|
20240826,174400,782115380,6560,6560,6560,6560,0
|
|
20240826,174300,782115380,6560,6560,6560,6560,0
|
|
20240826,174200,782115380,6560,6560,6560,6560,0
|
|
20240826,174100,782115380,6560,6560,6560,6560,0
|
|
20240826,174000,782115380,6560,6560,6560,6560,0
|
|
20240826,173900,782115380,6560,6560,6560,6560,0
|
|
20240826,173800,782115380,6560,6560,6560,6560,0
|
|
20240826,173700,782115380,6560,6560,6560,6560,0
|
|
20240826,173600,782115380,6560,6560,6560,6560,0
|
|
20240826,173500,782115380,6560,6560,6560,6560,0
|
|
20240826,173400,782115380,6560,6560,6560,6560,0
|
|
20240826,173300,782115380,6560,6560,6560,6560,0
|
|
20240826,173200,782115380,6560,6560,6560,6560,0
|
|
20240826,173100,782115380,6560,6560,6560,6560,0
|
|
20240826,173000,782115380,6560,6560,6560,6560,0
|
|
20240826,172900,782115380,6560,6560,6560,6560,0
|
|
20240826,172800,782115380,6560,6560,6560,6560,0
|
|
20240826,172700,782115380,6560,6560,6560,6560,0
|
|
20240826,172600,782115380,6560,6560,6560,6560,1608
|
|
20240826,172500,782115380,6560,6560,6560,6560,0
|
|
20240826,172400,782115380,6560,6560,6560,6560,0
|
|
20240826,172300,782115380,6560,6560,6560,6560,0
|
|
20240826,172200,782115380,6560,6560,6560,6560,0
|
|
20240826,172100,782115380,6560,6560,6560,6560,0
|
|
20240826,172000,782115380,6560,6560,6560,6560,0
|
|
20240826,171900,782115380,6560,6560,6560,6560,0
|
|
20240826,171800,782115380,6560,6560,6560,6560,0
|
|
20240826,171700,782115380,6560,6560,6560,6560,0
|
|
20240826,171600,782115380,6560,6560,6560,6560,0
|
|
20240826,171500,782115380,6560,6560,6560,6560,0
|
|
20240826,171400,782115380,6560,6560,6560,6560,0
|
|
20240826,171300,782115380,6560,6560,6560,6560,0
|
|
20240826,171200,782115380,6560,6560,6560,6560,0
|
|
20240826,171100,782115380,6560,6560,6560,6560,0
|
|
20240826,171000,782115380,6560,6560,6560,6560,0
|
|
20240826,170900,782115380,6560,6560,6560,6560,0
|
|
20240826,170800,782115380,6560,6560,6560,6560,0
|
|
20240826,170700,782115380,6560,6560,6560,6560,0
|
|
20240826,170600,782115380,6560,6560,6560,6560,0
|
|
20240826,170500,782115380,6560,6560,6560,6560,0
|
|
20240826,170400,782115380,6560,6560,6560,6560,0
|
|
20240826,170300,782115380,6560,6560,6560,6560,0
|
|
20240826,170200,782115380,6560,6560,6560,6560,0
|
|
20240826,170100,782115380,6560,6560,6560,6560,0
|
|
20240826,170000,782115380,6560,6560,6560,6560,0
|
|
20240826,165900,782115380,6560,6560,6560,6560,0
|
|
20240826,165800,782115380,6560,6560,6560,6560,0
|
|
20240826,165700,782115380,6560,6560,6560,6560,0
|
|
20240826,165600,782115380,6560,6560,6560,6560,1608
|
|
20240826,165500,782115380,6560,6560,6560,6560,0
|
|
20240826,165400,782115380,6560,6560,6560,6560,0
|
|
20240826,165300,782115380,6560,6560,6560,6560,0
|
|
20240826,165200,782115380,6560,6560,6560,6560,0
|
|
20240826,165100,782115380,6560,6560,6560,6560,0
|
|
20240826,165000,782115380,6560,6560,6560,6560,0
|
|
20240826,164900,782115380,6560,6560,6560,6560,0
|
|
20240826,164800,782115380,6560,6560,6560,6560,0
|
|
20240826,164700,782115380,6560,6560,6560,6560,0
|
|
20240826,164600,782115380,6560,6560,6560,6560,0
|
|
20240826,164500,782115380,6560,6560,6560,6560,0
|
|
20240826,164400,782115380,6560,6560,6560,6560,0
|
|
20240826,164300,782115380,6560,6560,6560,6560,0
|
|
20240826,164200,782115380,6560,6560,6560,6560,0
|
|
20240826,164100,782115380,6560,6560,6560,6560,0
|
|
20240826,164000,782115380,6560,6560,6560,6560,0
|
|
20240826,163900,782115380,6560,6560,6560,6560,0
|
|
20240826,163800,782115380,6560,6560,6560,6560,0
|
|
20240826,163700,782115380,6560,6560,6560,6560,0
|
|
20240826,163600,782115380,6560,6560,6560,6560,0
|
|
20240826,163500,782115380,6560,6560,6560,6560,0
|
|
20240826,163400,782115380,6560,6560,6560,6560,0
|
|
20240826,163300,782115380,6560,6560,6560,6560,0
|
|
20240826,163200,782115380,6560,6560,6560,6560,0
|
|
20240826,163100,782115380,6560,6560,6560,6560,0
|
|
20240826,163000,782115380,6560,6560,6560,6560,0
|
|
20240826,162900,782115380,6560,6560,6560,6560,0
|
|
20240826,162800,782115380,6560,6560,6560,6560,0
|
|
20240826,162700,782115380,6560,6560,6560,6560,0
|
|
20240826,162600,782115380,6560,6560,6560,6560,1608
|
|
20240826,162500,782115380,6560,6560,6560,6560,0
|
|
20240826,162400,782115380,6560,6560,6560,6560,0
|
|
20240826,162300,782115380,6560,6560,6560,6560,0
|
|
20240826,162200,782115380,6560,6560,6560,6560,0
|
|
20240826,162100,782115380,6560,6560,6560,6560,0
|
|
20240826,162000,782115380,6560,6560,6560,6560,0
|
|
20240826,161900,782115380,6560,6560,6560,6560,0
|
|
20240826,161800,782115380,6560,6560,6560,6560,0
|
|
20240826,161700,782115380,6560,6560,6560,6560,0
|
|
20240826,161600,782115380,6560,6560,6560,6560,0
|
|
20240826,161500,782115380,6560,6560,6560,6560,0
|
|
20240826,161400,782115380,6560,6560,6560,6560,0
|
|
20240826,161300,782115380,6560,6560,6560,6560,0
|
|
20240826,161200,782115380,6560,6560,6560,6560,0
|
|
20240826,161100,782115380,6560,6560,6560,6560,0
|
|
20240826,161000,782115380,6560,6560,6560,6560,0
|
|
20240826,160900,782115380,6560,6560,6560,6560,0
|
|
20240826,160800,782115380,6560,6560,6560,6560,0
|
|
20240826,160700,782115380,6560,6560,6560,6560,0
|
|
20240826,160600,782115380,6560,6560,6560,6560,0
|
|
20240826,160500,782115380,6560,6560,6560,6560,0
|
|
20240826,160400,782115380,6560,6560,6560,6560,0
|
|
20240826,160300,782115380,6560,6560,6560,6560,0
|
|
20240826,160200,782115380,6560,6560,6560,6560,0
|
|
20240826,160100,782115380,6560,6560,6560,6560,0
|
|
20240826,160000,782115380,6560,6560,6560,6560,0
|
|
20240826,155900,782115380,6560,6560,6560,6560,0
|
|
20240826,155800,782115380,6560,6560,6560,6560,0
|
|
20240826,155700,782115380,6560,6560,6560,6560,0
|
|
20240826,155600,782115380,6560,6560,6560,6560,1608
|
|
20240826,155500,782115380,6560,6560,6560,6560,0
|
|
20240826,155400,782115380,6560,6560,6560,6560,0
|
|
20240826,155300,782115380,6560,6560,6560,6560,0
|
|
20240826,155200,782115380,6560,6560,6560,6560,0
|
|
20240826,155100,782115380,6560,6560,6560,6560,0
|
|
20240826,155000,782115380,6560,6560,6560,6560,0
|
|
20240826,154900,782115380,6560,6560,6560,6560,0
|
|
20240826,154800,782115380,6560,6560,6560,6560,0
|
|
20240826,154700,782115380,6560,6560,6560,6560,0
|
|
20240826,154600,782115380,6560,6560,6560,6560,0
|
|
20240826,154500,782115380,6560,6560,6560,6560,0
|
|
20240826,154400,782115380,6560,6560,6560,6560,0
|
|
20240826,154300,782115380,6560,6560,6560,6560,0
|
|
20240826,154200,782115380,6560,6560,6560,6560,0
|
|
20240826,154100,782115380,6560,6560,6560,6560,0
|
|
20240826,154000,782115380,6560,6560,6560,6560,0
|
|
20240826,153900,782115380,6560,6560,6560,6560,0
|
|
20240826,153800,782115380,6560,6560,6560,6560,0
|
|
20240826,153700,782115380,6560,6560,6560,6560,0
|
|
20240826,153600,782115380,6560,6560,6560,6560,0
|
|
20240826,153500,782115380,6560,6560,6560,6560,0
|
|
20240826,153400,782115380,6560,6560,6560,6560,0
|
|
20240826,153300,782115380,6560,6560,6560,6560,0
|
|
20240826,153200,782115380,6560,6560,6560,6560,0
|
|
20240826,153100,782115380,6560,6560,6560,6560,0
|
|
20240826,153000,782115380,6560,6560,6560,6560,1608
|
|
20240826,152900,771566900,6550,6550,6550,6550,0
|
|
20240826,152800,771566900,6550,6550,6550,6550,0
|
|
20240826,152700,771566900,6550,6550,6550,6550,0
|
|
20240826,152600,771566900,6550,6550,6550,6550,0
|
|
20240826,152500,771566900,6550,6550,6550,6550,0
|
|
20240826,152400,771566900,6550,6550,6550,6550,0
|
|
20240826,152300,771566900,6550,6550,6550,6550,0
|
|
20240826,152200,771566900,6550,6550,6550,6550,0
|
|
20240826,152100,771566900,6550,6550,6550,6550,0
|
|
20240826,152000,771566900,6550,6550,6550,6550,0
|
|
20240826,151900,771566900,6550,6550,6560,6540,1426
|
|
20240826,151800,762226540,6550,6550,6550,6550,576
|
|
20240826,151700,758453740,6560,6550,6560,6550,1040
|
|
20240826,151600,751636540,6550,6560,6560,6550,888
|
|
20240826,151500,745819590,6560,6550,6560,6550,303
|
|
20240826,151400,743834640,6550,6550,6550,6550,2146
|
|
20240826,151300,729778340,6550,6550,6550,6550,65
|
|
20240826,151200,729352590,6560,6550,6560,6550,62
|
|
20240826,151100,728946370,6550,6550,6550,6550,2075
|
|
20240826,151000,715355120,6550,6550,6550,6550,150
|
|
20240826,150900,714372620,6550,6550,6550,6550,0
|
|
20240826,150800,714372620,6550,6550,6550,6550,0
|
|
20240826,150700,714372620,6550,6550,6550,6550,0
|
|
20240826,150600,714372620,6550,6550,6550,6550,0
|
|
20240826,150500,714372620,6550,6560,6560,6550,128
|
|
20240826,150400,713534120,6550,6560,6560,6550,210
|
|
20240826,150300,712158530,6560,6560,6560,6560,53
|
|
20240826,150200,711810850,6560,6550,6560,6550,32
|
|
20240826,150100,711601230,6550,6560,6560,6550,162
|
|
20240826,150000,710540110,6550,6550,6550,6550,230
|
|
20240826,145900,709033610,6550,6550,6550,6550,100
|
|
20240826,145800,708378610,6560,6560,6560,6560,881
|
|
20240826,145700,702599250,6560,6560,6560,6560,0
|
|
20240826,145600,702599250,6560,6560,6560,6560,4
|
|
20240826,145500,702573010,6560,6560,6560,6560,361
|
|
20240826,145400,700204850,6560,6570,6570,6560,20
|
|
20240826,145300,700073630,6560,6560,6560,6560,0
|
|
20240826,145200,700073630,6560,6570,6570,6560,71
|
|
20240826,145100,699607510,6580,6580,6580,6580,0
|
|
20240826,145000,699607510,6580,6580,6580,6580,100
|
|
20240826,144900,698949510,6580,6580,6580,6580,0
|
|
20240826,144800,698949510,6580,6580,6580,6580,0
|
|
20240826,144700,698949510,6580,6580,6580,6580,40
|
|
20240826,144600,698686310,6580,6580,6580,6580,0
|
|
20240826,144500,698686310,6580,6580,6580,6580,0
|
|
20240826,144400,698686310,6580,6580,6580,6580,13
|
|
20240826,144300,698600770,6570,6570,6570,6570,5
|
|
20240826,144200,698567920,6570,6570,6570,6570,21
|
|
20240826,144100,698429950,6570,6570,6570,6570,250
|
|
20240826,144000,696787450,6570,6560,6570,6560,81
|
|
20240826,143900,696256080,6560,6560,6560,6560,50
|
|
20240826,143800,695928080,6570,6570,6570,6570,50
|
|
20240826,143700,695599580,6570,6570,6570,6570,0
|
|
20240826,143600,695599580,6570,6570,6570,6570,0
|
|
20240826,143500,695599580,6570,6570,6570,6570,168
|
|
20240826,143400,694495820,6560,6560,6560,6560,0
|
|
20240826,143300,694495820,6560,6560,6560,6560,0
|
|
20240826,143200,694495820,6560,6560,6560,6560,0
|
|
20240826,143100,694495820,6560,6560,6560,6560,608
|
|
20240826,143000,690507340,6570,6570,6570,6570,1
|
|
20240826,142900,690500770,6560,6560,6560,6560,146
|
|
20240826,142800,689543010,6560,6560,6560,6560,78
|
|
20240826,142700,689031330,6550,6550,6550,6550,0
|
|
20240826,142600,689031330,6550,6560,6560,6550,736
|
|
20240826,142500,684209520,6560,6560,6560,6560,0
|
|
20240826,142400,684209520,6560,6560,6560,6560,327
|
|
20240826,142300,682064400,6560,6560,6560,6560,0
|
|
20240826,142200,682064400,6560,6560,6560,6560,0
|
|
20240826,142100,682064400,6560,6560,6560,6560,0
|
|
20240826,142000,682064400,6560,6560,6560,6560,0
|
|
20240826,141900,682064400,6560,6560,6560,6560,0
|
|
20240826,141800,682064400,6560,6560,6560,6560,1
|
|
20240826,141700,682057840,6560,6560,6560,6560,375
|
|
20240826,141600,679597840,6560,6560,6560,6560,200
|
|
20240826,141500,678285840,6560,6560,6560,6560,10
|
|
20240826,141400,678220240,6570,6570,6570,6570,0
|
|
20240826,141300,678220240,6570,6570,6570,6570,0
|
|
20240826,141200,678220240,6570,6570,6570,6570,44
|
|
20240826,141100,677931160,6560,6560,6560,6560,0
|
|
20240826,141000,677931160,6560,6560,6560,6560,930
|
|
20240826,140900,671830360,6560,6560,6560,6560,173
|
|
20240826,140800,670695480,6550,6550,6550,6550,0
|
|
20240826,140700,670695480,6550,6550,6550,6550,0
|
|
20240826,140600,670695480,6550,6550,6550,6550,0
|
|
20240826,140500,670695480,6550,6550,6550,6550,0
|
|
20240826,140400,670695480,6550,6570,6570,6550,3548
|
|
20240826,140300,647435500,6580,6580,6580,6580,1
|
|
20240826,140200,647428920,6570,6570,6570,6570,0
|
|
20240826,140100,647428920,6570,6570,6570,6570,267
|
|
20240826,140000,645674730,6570,6570,6570,6570,1
|
|
20240826,135900,645668160,6580,6580,6580,6580,0
|
|
20240826,135800,645668160,6580,6580,6580,6580,1
|
|
20240826,135700,645661580,6580,6580,6580,6580,0
|
|
20240826,135600,645661580,6580,6580,6580,6580,82
|
|
20240826,135500,645122020,6580,6580,6580,6580,668
|
|
20240826,135400,640726580,6580,6580,6580,6580,0
|
|
20240826,135300,640726580,6580,6580,6580,6580,5
|
|
20240826,135200,640693680,6580,6580,6580,6580,2
|
|
20240826,135100,640680520,6580,6580,6580,6580,0
|
|
20240826,135000,640680520,6580,6580,6580,6580,94
|
|
20240826,134900,640062000,6580,6580,6580,6580,1
|
|
20240826,134800,640055420,6580,6580,6580,6580,290
|
|
20240826,134700,638147220,6580,6580,6580,6580,323
|
|
20240826,134600,636021880,6580,6580,6580,6580,1
|
|
20240826,134500,636015300,6590,6590,6590,6590,0
|
|
20240826,134400,636015300,6590,6590,6590,6590,1006
|
|
20240826,134300,629385760,6590,6590,6590,6590,0
|
|
20240826,134200,629385760,6590,6590,6590,6590,0
|
|
20240826,134100,629385760,6590,6590,6590,6590,200
|
|
20240826,134000,628067760,6590,6590,6590,6590,0
|
|
20240826,133900,628067760,6590,6590,6590,6590,0
|
|
20240826,133800,628067760,6590,6600,6600,6590,1101
|
|
20240826,133700,620803860,6600,6600,6600,6600,0
|
|
20240826,133600,620803860,6600,6600,6600,6600,1
|
|
20240826,133500,620797260,6600,6600,6600,6600,0
|
|
20240826,133400,620797260,6600,6600,6600,6600,0
|
|
20240826,133300,620797260,6600,6600,6600,6600,46
|
|
20240826,133200,620493660,6600,6600,6600,6600,1
|
|
20240826,133100,620487060,6590,6590,6590,6590,1
|
|
20240826,133000,620480470,6590,6590,6590,6590,0
|
|
20240826,132900,620480470,6590,6590,6590,6590,0
|
|
20240826,132800,620480470,6590,6590,6590,6590,0
|
|
20240826,132700,620480470,6590,6590,6590,6590,4
|
|
20240826,132600,620454110,6580,6580,6580,6580,0
|
|
20240826,132500,620454110,6580,6580,6580,6580,0
|
|
20240826,132400,620454110,6580,6580,6580,6580,0
|
|
20240826,132300,620454110,6580,6580,6580,6580,147
|
|
20240826,132200,619486850,6570,6580,6580,6570,1430
|
|
20240826,132100,610080630,6580,6580,6580,6580,28
|
|
20240826,132000,609896390,6580,6580,6580,6580,30
|
|
20240826,131900,609698990,6580,6580,6580,6580,0
|
|
20240826,131800,609698990,6580,6580,6580,6580,11
|
|
20240826,131700,609626610,6580,6580,6580,6580,1
|
|
20240826,131600,609620030,6570,6570,6570,6570,0
|
|
20240826,131500,609620030,6570,6570,6570,6570,0
|
|
20240826,131400,609620030,6570,6570,6570,6570,0
|
|
20240826,131300,609620030,6570,6570,6570,6570,0
|
|
20240826,131200,609620030,6570,6570,6570,6570,0
|
|
20240826,131100,609620030,6570,6570,6570,6570,0
|
|
20240826,131000,609620030,6570,6570,6570,6570,0
|
|
20240826,130900,609620030,6570,6570,6570,6570,0
|
|
20240826,130800,609620030,6570,6570,6570,6570,0
|
|
20240826,130700,609620030,6570,6570,6570,6570,0
|
|
20240826,130600,609620030,6570,6570,6570,6570,2
|
|
20240826,130500,609606890,6560,6560,6560,6560,0
|
|
20240826,130400,609606890,6560,6560,6560,6560,10
|
|
20240826,130300,609541290,6560,6560,6560,6560,3
|
|
20240826,130200,609521610,6550,6550,6550,6550,1581
|
|
20240826,130100,599166060,6550,6560,6560,6550,1521
|
|
20240826,130000,589195910,6550,6550,6550,6550,1
|
|
20240826,125900,589189360,6550,6570,6570,6550,50
|
|
20240826,125800,588861360,6550,6550,6550,6550,0
|
|
20240826,125700,588861360,6550,6560,6560,6550,900
|
|
20240826,125600,582966130,6550,6550,6550,6550,4
|
|
20240826,125500,582939930,6550,6560,6560,6550,1000
|
|
20240826,125400,576389670,6550,6550,6550,6550,0
|
|
20240826,125300,576389670,6550,6550,6550,6550,0
|
|
20240826,125200,576389670,6550,6570,6570,6550,2000
|
|
20240826,125100,563269080,6570,6570,6570,6570,0
|
|
20240826,125000,563269080,6570,6570,6570,6570,246
|
|
20240826,124900,561652860,6570,6570,6570,6570,0
|
|
20240826,124800,561652860,6570,6570,6570,6570,16
|
|
20240826,124700,561547740,6560,6560,6560,6560,0
|
|
20240826,124600,561547740,6560,6560,6560,6560,0
|
|
20240826,124500,561547740,6560,6560,6560,6560,0
|
|
20240826,124400,561547740,6560,6560,6560,6560,0
|
|
20240826,124300,561547740,6560,6560,6560,6560,1729
|
|
20240826,124200,550205500,6560,6570,6570,6560,38
|
|
20240826,124100,549956000,6570,6570,6570,6570,201
|
|
20240826,124000,548635430,6570,6570,6570,6570,100
|
|
20240826,123900,547978430,6570,6570,6570,6570,120
|
|
20240826,123800,547190030,6570,6570,6570,6570,307
|
|
20240826,123700,545173040,6570,6570,6570,6570,94
|
|
20240826,123600,544555460,6580,6580,6580,6580,1
|
|
20240826,123500,544548880,6570,6570,6570,6570,50
|
|
20240826,123400,544220380,6570,6570,6570,6570,70
|
|
20240826,123300,543760480,6570,6570,6570,6570,10
|
|
20240826,123200,543694780,6570,6570,6570,6570,320
|
|
20240826,123100,541592380,6570,6570,6570,6570,0
|
|
20240826,123000,541592380,6570,6570,6570,6570,2623
|
|
20240826,122900,524359270,6580,6590,6590,6580,1695
|
|
20240826,122800,513205650,6580,6580,6580,6580,0
|
|
20240826,122700,513205650,6580,6580,6580,6580,0
|
|
20240826,122600,513205650,6580,6580,6580,6580,0
|
|
20240826,122500,513205650,6580,6580,6580,6580,0
|
|
20240826,122400,513205650,6580,6590,6590,6580,152
|
|
20240826,122300,512205340,6580,6580,6580,6580,0
|
|
20240826,122200,512205340,6580,6580,6580,6580,0
|
|
20240826,122100,512205340,6580,6580,6580,6580,0
|
|
20240826,122000,512205340,6580,6580,6580,6580,0
|
|
20240826,121900,512205340,6580,6580,6580,6580,0
|
|
20240826,121800,512205340,6580,6580,6580,6580,0
|
|
20240826,121700,512205340,6580,6580,6580,6580,0
|
|
20240826,121600,512205340,6580,6580,6580,6580,0
|
|
20240826,121500,512205340,6580,6580,6580,6580,0
|
|
20240826,121400,512205340,6580,6580,6580,6580,600
|
|
20240826,121300,508257340,6580,6580,6580,6580,0
|
|
20240826,121200,508257340,6580,6580,6580,6580,0
|
|
20240826,121100,508257340,6580,6580,6580,6580,10
|
|
20240826,121000,508191540,6580,6580,6580,6580,0
|
|
20240826,120900,508191540,6580,6580,6580,6580,0
|
|
20240826,120800,508191540,6580,6580,6580,6580,607
|
|
20240826,120700,504197480,6580,6580,6580,6580,2
|
|
20240826,120600,504184320,6590,6590,6590,6590,85
|
|
20240826,120500,503624170,6590,6590,6590,6590,0
|
|
20240826,120400,503624170,6590,6590,6590,6590,65
|
|
20240826,120300,503195820,6580,6580,6580,6580,122
|
|
20240826,120200,502393060,6590,6590,6590,6590,35
|
|
20240826,120100,502162410,6580,6580,6580,6580,0
|
|
20240826,120000,502162410,6580,6580,6580,6580,12
|
|
20240826,115900,502083450,6570,6570,6570,6570,0
|
|
20240826,115800,502083450,6570,6580,6580,6570,500
|
|
20240826,115700,498797650,6570,6570,6570,6570,0
|
|
20240826,115600,498797650,6570,6570,6570,6570,118
|
|
20240826,115500,498022390,6570,6580,6580,6570,64
|
|
20240826,115400,497601870,6580,6580,6580,6580,8
|
|
20240826,115300,497549230,6570,6570,6570,6570,0
|
|
20240826,115200,497549230,6570,6570,6570,6570,0
|
|
20240826,115100,497549230,6570,6570,6570,6570,50
|
|
20240826,115000,497220730,6570,6570,6570,6570,0
|
|
20240826,114900,497220730,6570,6570,6570,6570,0
|
|
20240826,114800,497220730,6570,6570,6570,6570,0
|
|
20240826,114700,497220730,6570,6570,6570,6570,20
|
|
20240826,114600,497089330,6570,6570,6570,6570,0
|
|
20240826,114500,497089330,6570,6570,6570,6570,0
|
|
20240826,114400,497089330,6570,6570,6570,6570,0
|
|
20240826,114300,497089330,6570,6610,6610,6570,202
|
|
20240826,114200,495762150,6570,6560,6570,6560,431
|
|
20240826,114100,492934770,6560,6580,6580,6560,1000
|
|
20240826,114000,486364510,6610,6610,6610,6610,0
|
|
20240826,113900,486364510,6610,6610,6610,6610,200
|
|
20240826,113800,485042510,6610,6610,6610,6610,6
|
|
20240826,113700,485002850,6580,6580,6580,6580,0
|
|
20240826,113600,485002850,6580,6580,6580,6580,1811
|
|
20240826,113500,473086470,6590,6590,6590,6590,189
|
|
20240826,113400,471840960,6590,6590,6590,6590,0
|
|
20240826,113300,471840960,6590,6600,6600,6590,151
|
|
20240826,113200,470845360,6610,6610,6610,6610,20
|
|
20240826,113100,470713160,6610,6610,6610,6600,7717
|
|
20240826,113000,419778420,6610,6610,6610,6610,486
|
|
20240826,112900,416565960,6610,6610,6610,6610,0
|
|
20240826,112800,416565960,6610,6600,6610,6600,125
|
|
20240826,112700,415740710,6600,6600,6600,6600,0
|
|
20240826,112600,415740710,6600,6610,6610,6600,2578
|
|
20240826,112500,398723330,6610,6610,6610,6610,0
|
|
20240826,112400,398723330,6610,6610,6610,6610,51
|
|
20240826,112300,398386220,6610,6610,6610,6610,0
|
|
20240826,112200,398386220,6610,6610,6610,6610,0
|
|
20240826,112100,398386220,6610,6610,6610,6610,1400
|
|
20240826,112000,389132220,6620,6620,6620,6620,5
|
|
20240826,111900,389099120,6620,6620,6620,6620,1
|
|
20240826,111800,389092500,6620,6620,6620,6620,0
|
|
20240826,111700,389092500,6620,6620,6620,6620,9
|
|
20240826,111600,389032920,6620,6620,6620,6620,0
|
|
20240826,111500,389032920,6620,6620,6620,6620,500
|
|
20240826,111400,385722920,6620,6620,6620,6620,52
|
|
20240826,111300,385378680,6620,6620,6620,6620,0
|
|
20240826,111200,385378680,6620,6620,6620,6620,0
|
|
20240826,111100,385378680,6620,6620,6620,6620,61
|
|
20240826,111000,384974860,6620,6620,6620,6620,241
|
|
20240826,110900,383379440,6620,6620,6620,6620,200
|
|
20240826,110800,382055440,6620,6620,6620,6620,2
|
|
20240826,110700,382042200,6620,6620,6620,6620,0
|
|
20240826,110600,382042200,6620,6620,6620,6620,0
|
|
20240826,110500,382042200,6620,6630,6630,6620,7
|
|
20240826,110400,381995810,6630,6630,6630,6630,0
|
|
20240826,110300,381995810,6630,6630,6630,6630,0
|
|
20240826,110200,381995810,6630,6630,6630,6630,0
|
|
20240826,110100,381995810,6630,6630,6630,6630,1
|
|
20240826,110000,381989180,6630,6630,6630,6630,108
|
|
20240826,105900,381273140,6620,6620,6620,6620,0
|
|
20240826,105800,381273140,6620,6620,6620,6620,0
|
|
20240826,105700,381273140,6620,6620,6620,6620,39
|
|
20240826,105600,381014960,6620,6620,6620,6620,1
|
|
20240826,105500,381008340,6620,6620,6620,6620,50
|
|
20240826,105400,380677340,6620,6620,6620,6620,110
|
|
20240826,105300,379949140,6600,6600,6600,6600,457
|
|
20240826,105200,376932940,6600,6600,6600,6600,600
|
|
20240826,105100,372972940,6600,6600,6600,6600,611
|
|
20240826,105000,368940340,6600,6610,6610,6600,500
|
|
20240826,104900,365640220,6600,6600,6600,6600,0
|
|
20240826,104800,365640220,6600,6600,6600,6600,102
|
|
20240826,104700,364967020,6600,6600,6600,6600,905
|
|
20240826,104600,358994020,6600,6600,6600,6600,671
|
|
20240826,104500,354565420,6610,6610,6610,6610,11
|
|
20240826,104400,354492710,6610,6610,6610,6610,1
|
|
20240826,104300,354486100,6610,6610,6610,6610,1649
|
|
20240826,104200,343586210,6610,6610,6610,6610,80
|
|
20240826,104100,343057410,6610,6610,6610,6610,210
|
|
20240826,104000,341669310,6610,6610,6610,6610,36
|
|
20240826,103900,341431350,6610,6610,6610,6610,1690
|
|
20240826,103800,330260450,6610,6610,6610,6610,0
|
|
20240826,103700,330260450,6610,6610,6610,6610,1555
|
|
20240826,103600,319981900,6620,6620,6620,6620,3
|
|
20240826,103500,319962040,6620,6620,6620,6620,14
|
|
20240826,103400,319869360,6620,6620,6620,6620,2
|
|
20240826,103300,319856120,6620,6620,6620,6620,502
|
|
20240826,103200,316532880,6620,6620,6620,6620,0
|
|
20240826,103100,316532880,6620,6610,6620,6610,362
|
|
20240826,103000,314140050,6610,6610,6610,6610,3383
|
|
20240826,102900,291778420,6620,6620,6620,6620,165
|
|
20240826,102800,290686120,6620,6620,6620,6620,1
|
|
20240826,102700,290679500,6620,6620,6620,6620,90
|
|
20240826,102600,290083700,6620,6620,6620,6620,509
|
|
20240826,102500,286714120,6620,6620,6620,6620,100
|
|
20240826,102400,286052120,6620,6620,6620,6620,226
|
|
20240826,102300,284556000,6620,6630,6630,6620,1280
|
|
20240826,102200,276082390,6620,6620,6620,6620,0
|
|
20240826,102100,276082390,6620,6620,6620,6620,3
|
|
20240826,102000,276062530,6620,6620,6620,6620,1
|
|
20240826,101900,276055910,6620,6620,6620,6620,0
|
|
20240826,101800,276055910,6620,6620,6620,6620,0
|
|
20240826,101700,276055910,6620,6620,6620,6620,1
|
|
20240826,101600,276049290,6650,6650,6650,6650,0
|
|
20240826,101500,276049290,6650,6650,6650,6650,0
|
|
20240826,101400,276049290,6650,6630,6650,6630,10
|
|
20240826,101300,275982810,6610,6610,6610,6610,0
|
|
20240826,101200,275982810,6610,6620,6620,6610,359
|
|
20240826,101100,273609810,6620,6640,6640,6620,1294
|
|
20240826,101000,265035590,6660,6660,6660,6660,0
|
|
20240826,100900,265035590,6660,6660,6660,6660,0
|
|
20240826,100800,265035590,6660,6660,6660,6660,3
|
|
20240826,100700,265015610,6650,6650,6650,6650,233
|
|
20240826,100600,263466160,6680,6670,6680,6670,205
|
|
20240826,100500,262098780,6670,6670,6670,6670,0
|
|
20240826,100400,262098780,6670,6670,6670,6670,0
|
|
20240826,100300,262098780,6670,6670,6670,6670,0
|
|
20240826,100200,262098780,6670,6670,6670,6670,2
|
|
20240826,100100,262085440,6670,6670,6670,6670,300
|
|
20240826,100000,260084440,6670,6670,6670,6670,4
|
|
20240826,095900,260057760,6670,6660,6670,6660,234
|
|
20240826,095800,258499160,6660,6660,6660,6660,0
|
|
20240826,095700,258499160,6660,6660,6660,6660,60
|
|
20240826,095600,258099560,6660,6660,6660,6660,500
|
|
20240826,095500,254769560,6670,6670,6670,6670,0
|
|
20240826,095400,254769560,6670,6670,6670,6670,5
|
|
20240826,095300,254736210,6660,6660,6660,6660,1200
|
|
20240826,095200,246744210,6660,6660,6660,6660,0
|
|
20240826,095100,246744210,6660,6680,6680,6660,53
|
|
20240826,095000,246391170,6680,6660,6690,6660,18
|
|
20240826,094900,246270900,6670,6660,6670,6660,612
|
|
20240826,094800,242192780,6660,6660,6660,6660,6
|
|
20240826,094700,242152820,6620,6620,6620,6620,200
|
|
20240826,094600,240828820,6620,6620,6620,6620,30
|
|
20240826,094500,240630220,6610,6610,6610,6610,0
|
|
20240826,094400,240630220,6610,6620,6620,6610,685
|
|
20240826,094300,236099470,6620,6660,6660,6620,1725
|
|
20240826,094200,224662460,6660,6660,6660,6660,0
|
|
20240826,094100,224662460,6660,6660,6660,6660,50
|
|
20240826,094000,224329460,6660,6660,6660,6660,1
|
|
20240826,093900,224322800,6660,6660,6660,6660,182
|
|
20240826,093800,223110680,6650,6650,6650,6610,819
|
|
20240826,093700,217681640,6620,6620,6630,6620,604
|
|
20240826,093600,213683080,6620,6620,6620,6620,1000
|
|
20240826,093500,207063080,6620,6620,6620,6620,400
|
|
20240826,093400,204415080,6620,6620,6620,6620,57
|
|
20240826,093300,204037740,6620,6630,6630,6620,2
|
|
20240826,093200,204024490,6650,6640,6650,6620,101
|
|
20240826,093100,203354000,6610,6610,6610,6610,0
|
|
20240826,093000,203354000,6610,6610,6620,6610,211
|
|
20240826,092900,201959260,6670,6670,6670,6670,18
|
|
20240826,092800,201839200,6670,6670,6670,6670,0
|
|
20240826,092700,201839200,6670,6670,6670,6670,2
|
|
20240826,092600,201825860,6600,6600,6600,6600,61
|
|
20240826,092500,201423260,6600,6640,6660,6600,2140
|
|
20240826,092400,187271280,6620,6620,6620,6620,1
|
|
20240826,092300,187264660,6600,6620,6630,6600,4485
|
|
20240826,092200,157583210,6630,6650,6650,6630,6279
|
|
20240826,092100,115894670,6660,6660,6660,6660,460
|
|
20240826,092000,112831070,6700,6700,6700,6700,0
|
|
20240826,091900,112831070,6700,6710,6710,6700,23
|
|
20240826,091800,112676850,6670,6670,6670,6670,88
|
|
20240826,091700,112089890,6650,6650,6650,6650,9
|
|
20240826,091600,112030040,6670,6660,6680,6660,484
|
|
20240826,091500,108803280,6640,6630,6640,6630,11
|
|
20240826,091400,108730340,6630,6620,6630,6620,242
|
|
20240826,091300,107128220,6620,6630,6640,6620,164
|
|
20240826,091200,106041960,6640,6660,6670,6640,1335
|
|
20240826,091100,97172460,6660,6720,6720,6650,4465
|
|
20240826,091000,67234200,6720,6720,6720,6720,300
|
|
20240826,090900,65218200,6720,6720,6720,6720,50
|
|
20240826,090800,64882200,6720,6720,6720,6720,208
|
|
20240826,090700,63484440,6740,6750,6750,6740,5224
|
|
20240826,090600,28234600,6750,6750,6750,6750,136
|
|
20240826,090500,27316600,6760,6760,6760,6760,240
|
|
20240826,090400,25694200,6760,6760,6760,6760,1073
|
|
20240826,090300,18440720,6760,6760,6760,6760,400
|
|
20240826,090200,15736720,6790,6790,6790,6790,78
|
|
20240826,090100,15207100,6790,6760,6790,6750,1094
|
|
20240826,090000,7818690,6800,6850,6850,6770,1148
|