618 lines
32 KiB
CSV
618 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,191500,2127914360,11090,11090,11090,11090,3381
|
|
20240826,191400,2127914360,11090,11090,11090,11090,0
|
|
20240826,191300,2127914360,11090,11090,11090,11090,0
|
|
20240826,191200,2127914360,11090,11090,11090,11090,0
|
|
20240826,191100,2127914360,11090,11090,11090,11090,0
|
|
20240826,191000,2127914360,11090,11090,11090,11090,0
|
|
20240826,190900,2127914360,11090,11090,11090,11090,0
|
|
20240826,190800,2127914360,11090,11090,11090,11090,0
|
|
20240826,190700,2127914360,11090,11090,11090,11090,0
|
|
20240826,190600,2127914360,11090,11090,11090,11090,0
|
|
20240826,190500,2127914360,11090,11090,11090,11090,0
|
|
20240826,190400,2127914360,11090,11090,11090,11090,0
|
|
20240826,190300,2127914360,11090,11090,11090,11090,0
|
|
20240826,190200,2127914360,11090,11090,11090,11090,0
|
|
20240826,190100,2127914360,11090,11090,11090,11090,0
|
|
20240826,190000,2127914360,11090,11090,11090,11090,0
|
|
20240826,185900,2127914360,11090,11090,11090,11090,0
|
|
20240826,185800,2127914360,11090,11090,11090,11090,0
|
|
20240826,185700,2127914360,11090,11090,11090,11090,0
|
|
20240826,185600,2127914360,11090,11090,11090,11090,0
|
|
20240826,185500,2127914360,11090,11090,11090,11090,0
|
|
20240826,185400,2127914360,11090,11090,11090,11090,0
|
|
20240826,185300,2127914360,11090,11090,11090,11090,0
|
|
20240826,185200,2127914360,11090,11090,11090,11090,0
|
|
20240826,185100,2127914360,11090,11090,11090,11090,0
|
|
20240826,185000,2127914360,11090,11090,11090,11090,0
|
|
20240826,184900,2127914360,11090,11090,11090,11090,0
|
|
20240826,184800,2127914360,11090,11090,11090,11090,0
|
|
20240826,184700,2127914360,11090,11090,11090,11090,0
|
|
20240826,184600,2127914360,11090,11090,11090,11090,0
|
|
20240826,184500,2127914360,11090,11090,11090,11090,3381
|
|
20240826,184400,2127914360,11090,11090,11090,11090,0
|
|
20240826,184300,2127914360,11090,11090,11090,11090,0
|
|
20240826,184200,2127914360,11090,11090,11090,11090,0
|
|
20240826,184100,2127914360,11090,11090,11090,11090,0
|
|
20240826,184000,2127914360,11090,11090,11090,11090,0
|
|
20240826,183900,2127914360,11090,11090,11090,11090,0
|
|
20240826,183800,2127914360,11090,11090,11090,11090,0
|
|
20240826,183700,2127914360,11090,11090,11090,11090,0
|
|
20240826,183600,2127914360,11090,11090,11090,11090,0
|
|
20240826,183500,2127914360,11090,11090,11090,11090,0
|
|
20240826,183400,2127914360,11090,11090,11090,11090,0
|
|
20240826,183300,2127914360,11090,11090,11090,11090,0
|
|
20240826,183200,2127914360,11090,11090,11090,11090,0
|
|
20240826,183100,2127914360,11090,11090,11090,11090,0
|
|
20240826,183000,2127914360,11090,11090,11090,11090,0
|
|
20240826,182900,2127914360,11090,11090,11090,11090,0
|
|
20240826,182800,2127914360,11090,11090,11090,11090,0
|
|
20240826,182700,2127914360,11090,11090,11090,11090,0
|
|
20240826,182600,2127914360,11090,11090,11090,11090,0
|
|
20240826,182500,2127914360,11090,11090,11090,11090,0
|
|
20240826,182400,2127914360,11090,11090,11090,11090,0
|
|
20240826,182300,2127914360,11090,11090,11090,11090,0
|
|
20240826,182200,2127914360,11090,11090,11090,11090,0
|
|
20240826,182100,2127914360,11090,11090,11090,11090,0
|
|
20240826,182000,2127914360,11090,11090,11090,11090,0
|
|
20240826,181900,2127914360,11090,11090,11090,11090,0
|
|
20240826,181800,2127914360,11090,11090,11090,11090,0
|
|
20240826,181700,2127914360,11090,11090,11090,11090,0
|
|
20240826,181600,2127914360,11090,11090,11090,11090,0
|
|
20240826,181500,2127914360,11090,11090,11090,11090,3381
|
|
20240826,181400,2127914360,11090,11090,11090,11090,0
|
|
20240826,181300,2127914360,11090,11090,11090,11090,0
|
|
20240826,181200,2127914360,11090,11090,11090,11090,0
|
|
20240826,181100,2127914360,11090,11090,11090,11090,0
|
|
20240826,181000,2127914360,11090,11090,11090,11090,0
|
|
20240826,180900,2127914360,11090,11090,11090,11090,0
|
|
20240826,180800,2127914360,11090,11090,11090,11090,0
|
|
20240826,180700,2127914360,11090,11090,11090,11090,0
|
|
20240826,180600,2127914360,11090,11090,11090,11090,0
|
|
20240826,180500,2127914360,11090,11090,11090,11090,0
|
|
20240826,180400,2127914360,11090,11090,11090,11090,0
|
|
20240826,180300,2127914360,11090,11090,11090,11090,0
|
|
20240826,180200,2127914360,11090,11090,11090,11090,0
|
|
20240826,180100,2127914360,11090,11090,11090,11090,0
|
|
20240826,180000,2127914360,11090,11090,11090,11090,0
|
|
20240826,175900,2127914360,11090,11090,11090,11090,0
|
|
20240826,175800,2127914360,11090,11090,11090,11090,0
|
|
20240826,175700,2127914360,11090,11090,11090,11090,0
|
|
20240826,175600,2127914360,11090,11090,11090,11090,0
|
|
20240826,175500,2127914360,11090,11090,11090,11090,0
|
|
20240826,175400,2127914360,11090,11090,11090,11090,0
|
|
20240826,175300,2127914360,11090,11090,11090,11090,0
|
|
20240826,175200,2127914360,11090,11090,11090,11090,0
|
|
20240826,175100,2127914360,11090,11090,11090,11090,0
|
|
20240826,175000,2127914360,11090,11090,11090,11090,0
|
|
20240826,174900,2127914360,11090,11090,11090,11090,0
|
|
20240826,174800,2127914360,11090,11090,11090,11090,0
|
|
20240826,174700,2127914360,11090,11090,11090,11090,0
|
|
20240826,174600,2127914360,11090,11090,11090,11090,0
|
|
20240826,174500,2127914360,11090,11090,11090,11090,3381
|
|
20240826,174400,2127914360,11090,11090,11090,11090,0
|
|
20240826,174300,2127914360,11090,11090,11090,11090,0
|
|
20240826,174200,2127914360,11090,11090,11090,11090,0
|
|
20240826,174100,2127914360,11090,11090,11090,11090,0
|
|
20240826,174000,2127914360,11090,11090,11090,11090,0
|
|
20240826,173900,2127914360,11090,11090,11090,11090,0
|
|
20240826,173800,2127914360,11090,11090,11090,11090,0
|
|
20240826,173700,2127914360,11090,11090,11090,11090,0
|
|
20240826,173600,2127914360,11090,11090,11090,11090,0
|
|
20240826,173500,2127914360,11090,11090,11090,11090,0
|
|
20240826,173400,2127914360,11090,11090,11090,11090,0
|
|
20240826,173300,2127914360,11090,11090,11090,11090,0
|
|
20240826,173200,2127914360,11090,11090,11090,11090,0
|
|
20240826,173100,2127914360,11090,11090,11090,11090,0
|
|
20240826,173000,2127914360,11090,11090,11090,11090,0
|
|
20240826,172900,2127914360,11090,11090,11090,11090,0
|
|
20240826,172800,2127914360,11090,11090,11090,11090,0
|
|
20240826,172700,2127914360,11090,11090,11090,11090,0
|
|
20240826,172600,2127914360,11090,11090,11090,11090,0
|
|
20240826,172500,2127914360,11090,11090,11090,11090,0
|
|
20240826,172400,2127914360,11090,11090,11090,11090,0
|
|
20240826,172300,2127914360,11090,11090,11090,11090,0
|
|
20240826,172200,2127914360,11090,11090,11090,11090,0
|
|
20240826,172100,2127914360,11090,11090,11090,11090,0
|
|
20240826,172000,2127914360,11090,11090,11090,11090,0
|
|
20240826,171900,2127914360,11090,11090,11090,11090,0
|
|
20240826,171800,2127914360,11090,11090,11090,11090,0
|
|
20240826,171700,2127914360,11090,11090,11090,11090,0
|
|
20240826,171600,2127914360,11090,11090,11090,11090,0
|
|
20240826,171500,2127914360,11090,11090,11090,11090,3381
|
|
20240826,171400,2127914360,11090,11090,11090,11090,0
|
|
20240826,171300,2127914360,11090,11090,11090,11090,0
|
|
20240826,171200,2127914360,11090,11090,11090,11090,0
|
|
20240826,171100,2127914360,11090,11090,11090,11090,0
|
|
20240826,171000,2127914360,11090,11090,11090,11090,0
|
|
20240826,170900,2127914360,11090,11090,11090,11090,0
|
|
20240826,170800,2127914360,11090,11090,11090,11090,0
|
|
20240826,170700,2127914360,11090,11090,11090,11090,0
|
|
20240826,170600,2127914360,11090,11090,11090,11090,0
|
|
20240826,170500,2127914360,11090,11090,11090,11090,0
|
|
20240826,170400,2127914360,11090,11090,11090,11090,0
|
|
20240826,170300,2127914360,11090,11090,11090,11090,0
|
|
20240826,170200,2127914360,11090,11090,11090,11090,0
|
|
20240826,170100,2127914360,11090,11090,11090,11090,0
|
|
20240826,170000,2127914360,11090,11090,11090,11090,0
|
|
20240826,165900,2127914360,11090,11090,11090,11090,0
|
|
20240826,165800,2127914360,11090,11090,11090,11090,0
|
|
20240826,165700,2127914360,11090,11090,11090,11090,0
|
|
20240826,165600,2127914360,11090,11090,11090,11090,0
|
|
20240826,165500,2127914360,11090,11090,11090,11090,0
|
|
20240826,165400,2127914360,11090,11090,11090,11090,0
|
|
20240826,165300,2127914360,11090,11090,11090,11090,0
|
|
20240826,165200,2127914360,11090,11090,11090,11090,0
|
|
20240826,165100,2127914360,11090,11090,11090,11090,0
|
|
20240826,165000,2127914360,11090,11090,11090,11090,0
|
|
20240826,164900,2127914360,11090,11090,11090,11090,0
|
|
20240826,164800,2127914360,11090,11090,11090,11090,0
|
|
20240826,164700,2127914360,11090,11090,11090,11090,0
|
|
20240826,164600,2127914360,11090,11090,11090,11090,0
|
|
20240826,164500,2127914360,11090,11090,11090,11090,3381
|
|
20240826,164400,2127914360,11090,11090,11090,11090,0
|
|
20240826,164300,2127914360,11090,11090,11090,11090,0
|
|
20240826,164200,2127914360,11090,11090,11090,11090,0
|
|
20240826,164100,2127914360,11090,11090,11090,11090,0
|
|
20240826,164000,2127914360,11090,11090,11090,11090,0
|
|
20240826,163900,2127914360,11090,11090,11090,11090,0
|
|
20240826,163800,2127914360,11090,11090,11090,11090,0
|
|
20240826,163700,2127914360,11090,11090,11090,11090,0
|
|
20240826,163600,2127914360,11090,11090,11090,11090,0
|
|
20240826,163500,2127914360,11090,11090,11090,11090,0
|
|
20240826,163400,2127914360,11090,11090,11090,11090,0
|
|
20240826,163300,2127914360,11090,11090,11090,11090,0
|
|
20240826,163200,2127914360,11090,11090,11090,11090,0
|
|
20240826,163100,2127914360,11090,11090,11090,11090,0
|
|
20240826,163000,2127914360,11090,11090,11090,11090,0
|
|
20240826,162900,2127914360,11090,11090,11090,11090,0
|
|
20240826,162800,2127914360,11090,11090,11090,11090,0
|
|
20240826,162700,2127914360,11090,11090,11090,11090,0
|
|
20240826,162600,2127914360,11090,11090,11090,11090,0
|
|
20240826,162500,2127914360,11090,11090,11090,11090,0
|
|
20240826,162400,2127914360,11090,11090,11090,11090,0
|
|
20240826,162300,2127914360,11090,11090,11090,11090,0
|
|
20240826,162200,2127914360,11090,11090,11090,11090,0
|
|
20240826,162100,2127914360,11090,11090,11090,11090,0
|
|
20240826,162000,2127914360,11090,11090,11090,11090,0
|
|
20240826,161900,2127914360,11090,11090,11090,11090,0
|
|
20240826,161800,2127914360,11090,11090,11090,11090,0
|
|
20240826,161700,2127914360,11090,11090,11090,11090,0
|
|
20240826,161600,2127914360,11090,11090,11090,11090,0
|
|
20240826,161500,2127914360,11090,11090,11090,11090,3381
|
|
20240826,161400,2127914360,11090,11090,11090,11090,0
|
|
20240826,161300,2127914360,11090,11090,11090,11090,0
|
|
20240826,161200,2127914360,11090,11090,11090,11090,0
|
|
20240826,161100,2127914360,11090,11090,11090,11090,0
|
|
20240826,161000,2127914360,11090,11090,11090,11090,0
|
|
20240826,160900,2127914360,11090,11090,11090,11090,0
|
|
20240826,160800,2127914360,11090,11090,11090,11090,0
|
|
20240826,160700,2127914360,11090,11090,11090,11090,0
|
|
20240826,160600,2127914360,11090,11090,11090,11090,0
|
|
20240826,160500,2127914360,11090,11090,11090,11090,0
|
|
20240826,160400,2127914360,11090,11090,11090,11090,0
|
|
20240826,160300,2127914360,11090,11090,11090,11090,0
|
|
20240826,160200,2127914360,11090,11090,11090,11090,0
|
|
20240826,160100,2127914360,11090,11090,11090,11090,0
|
|
20240826,160000,2127914360,11090,11090,11090,11090,0
|
|
20240826,155900,2127914360,11090,11090,11090,11090,0
|
|
20240826,155800,2127914360,11090,11090,11090,11090,0
|
|
20240826,155700,2127914360,11090,11090,11090,11090,0
|
|
20240826,155600,2127914360,11090,11090,11090,11090,0
|
|
20240826,155500,2127914360,11090,11090,11090,11090,0
|
|
20240826,155400,2127914360,11090,11090,11090,11090,0
|
|
20240826,155300,2127914360,11090,11090,11090,11090,0
|
|
20240826,155200,2127914360,11090,11090,11090,11090,0
|
|
20240826,155100,2127914360,11090,11090,11090,11090,0
|
|
20240826,155000,2127914360,11090,11090,11090,11090,0
|
|
20240826,154900,2127914360,11090,11090,11090,11090,0
|
|
20240826,154800,2127914360,11090,11090,11090,11090,0
|
|
20240826,154700,2127914360,11090,11090,11090,11090,0
|
|
20240826,154600,2127914360,11090,11090,11090,11090,0
|
|
20240826,154500,2127914360,11090,11090,11090,11090,3381
|
|
20240826,154400,2127914360,11090,11090,11090,11090,0
|
|
20240826,154300,2127914360,11090,11090,11090,11090,0
|
|
20240826,154200,2127914360,11090,11090,11090,11090,0
|
|
20240826,154100,2127914360,11090,11090,11090,11090,0
|
|
20240826,154000,2127914360,11090,11090,11090,11090,0
|
|
20240826,153900,2127914360,11090,11090,11090,11090,0
|
|
20240826,153800,2127914360,11090,11090,11090,11090,0
|
|
20240826,153700,2127914360,11090,11090,11090,11090,0
|
|
20240826,153600,2127914360,11090,11090,11090,11090,0
|
|
20240826,153500,2127914360,11090,11090,11090,11090,0
|
|
20240826,153400,2127914360,11090,11090,11090,11090,0
|
|
20240826,153300,2127914360,11090,11090,11090,11090,0
|
|
20240826,153200,2127914360,11090,11090,11090,11090,0
|
|
20240826,153100,2127914360,11090,11090,11090,11090,0
|
|
20240826,153000,2127914360,11090,11090,11090,11090,3381
|
|
20240826,152900,2090419070,11090,11090,11090,11090,0
|
|
20240826,152800,2090419070,11090,11090,11090,11090,0
|
|
20240826,152700,2090419070,11090,11090,11090,11090,0
|
|
20240826,152600,2090419070,11090,11090,11090,11090,0
|
|
20240826,152500,2090419070,11090,11090,11090,11090,0
|
|
20240826,152400,2090419070,11090,11090,11090,11090,0
|
|
20240826,152300,2090419070,11090,11090,11090,11090,0
|
|
20240826,152200,2090419070,11090,11090,11090,11090,0
|
|
20240826,152100,2090419070,11090,11090,11090,11090,0
|
|
20240826,152000,2090419070,11090,11090,11090,11090,0
|
|
20240826,151900,2090419070,11090,11080,11090,11080,1498
|
|
20240826,151800,2073809370,11090,11090,11100,11090,489
|
|
20240826,151700,2068384400,11090,11080,11100,11080,418
|
|
20240826,151600,2063748760,11080,11090,11090,11080,227
|
|
20240826,151500,2061231490,11090,11090,11090,11090,250
|
|
20240826,151400,2058458990,11090,11090,11100,11090,101
|
|
20240826,151300,2057338890,11090,11090,11100,11090,83
|
|
20240826,151200,2056418310,11090,11090,11090,11090,42
|
|
20240826,151100,2055952530,11090,11090,11100,11090,52
|
|
20240826,151000,2055375820,11090,11090,11090,11090,494
|
|
20240826,150900,2049897360,11090,11090,11100,11090,50
|
|
20240826,150800,2049342840,11090,11100,11100,11090,198
|
|
20240826,150700,2047146820,11090,11090,11090,11090,49
|
|
20240826,150600,2046603410,11090,11090,11100,11090,153
|
|
20240826,150500,2044906130,11090,11090,11090,11090,52
|
|
20240826,150400,2044329450,11090,11090,11100,11090,100
|
|
20240826,150300,2043219950,11100,11090,11100,11090,114
|
|
20240826,150200,2041955080,11090,11090,11100,11090,152
|
|
20240826,150100,2040269390,11100,11100,11100,11090,50
|
|
20240826,150000,2039714710,11100,11090,11110,11090,586
|
|
20240826,145900,2033204960,11090,11110,11110,11090,30
|
|
20240826,145800,2032871810,11100,11090,11120,11090,42
|
|
20240826,145700,2032405160,11100,11090,11110,11090,2893
|
|
20240826,145600,2000296370,11090,11090,11090,11090,234
|
|
20240826,145500,1997701310,11090,11080,11090,11080,457
|
|
20240826,145400,1992636340,11080,11080,11090,11070,565
|
|
20240826,145300,1986373420,11080,11090,11100,11080,644
|
|
20240826,145200,1979233760,11090,11090,11090,11080,661
|
|
20240826,145100,1971903420,11080,11080,11080,11060,575
|
|
20240826,145000,1965532580,11080,11080,11090,11080,121
|
|
20240826,144900,1964190900,11080,11070,11080,11070,1591
|
|
20240826,144800,1946562760,11070,11050,11070,11050,758
|
|
20240826,144700,1938181510,11060,11050,11080,11050,882
|
|
20240826,144600,1928409400,11050,11060,11070,11050,656
|
|
20240826,144500,1921153450,11060,11060,11070,11060,92
|
|
20240826,144400,1920135910,11070,11070,11070,11060,304
|
|
20240826,144300,1916770690,11070,11070,11070,11070,42
|
|
20240826,144200,1916305750,11070,11070,11070,11070,52
|
|
20240826,144100,1915730110,11070,11070,11070,11060,123
|
|
20240826,144000,1914368610,11070,11060,11080,11060,1957
|
|
20240826,143900,1892685130,11060,11060,11060,11060,26
|
|
20240826,143800,1892397570,11060,11060,11060,11060,326
|
|
20240826,143700,1888792010,11060,11040,11060,11040,9
|
|
20240826,143600,1888692510,11040,11040,11070,11040,1249
|
|
20240826,143500,1874872940,11080,11050,11090,11030,7292
|
|
20240826,143400,1794190720,11050,11050,11060,11050,13
|
|
20240826,143300,1794047060,11050,11070,11080,11030,1235
|
|
20240826,143200,1780374220,11070,11030,11070,11030,247
|
|
20240826,143100,1777644320,11030,11040,11040,11030,276
|
|
20240826,143000,1774599360,11060,11050,11060,11050,279
|
|
20240826,142900,1771514500,11050,11050,11050,11050,63
|
|
20240826,142800,1770818350,11050,11050,11050,11050,26
|
|
20240826,142700,1770531050,11060,11050,11060,11050,16
|
|
20240826,142600,1770354230,11050,11040,11060,11040,794
|
|
20240826,142500,1761579630,11040,11050,11050,11040,38
|
|
20240826,142400,1761159860,11040,11040,11050,11040,88
|
|
20240826,142300,1760188330,11040,11040,11040,11040,40
|
|
20240826,142200,1759746730,11050,11040,11050,11040,33
|
|
20240826,142100,1759382310,11040,11020,11040,11020,1719
|
|
20240826,142000,1740423120,11020,11020,11020,11010,1694
|
|
20240826,141900,1721758860,11020,11030,11050,11020,73
|
|
20240826,141800,1720953600,11020,11020,11040,11020,99
|
|
20240826,141700,1719861760,11020,11040,11040,11020,171
|
|
20240826,141600,1717976420,11020,11030,11030,11020,24
|
|
20240826,141500,1717711910,11040,11030,11040,11030,254
|
|
20240826,141400,1714907830,11020,11020,11030,11020,109
|
|
20240826,141300,1713705850,11020,11020,11020,11020,21
|
|
20240826,141200,1713474430,11020,11020,11030,11020,6
|
|
20240826,141100,1713408300,11020,11020,11020,11020,65
|
|
20240826,141000,1712692000,11020,11030,11040,11020,1022
|
|
20240826,140900,1701409550,11020,11020,11020,11020,121
|
|
20240826,140800,1700076130,11020,11020,11020,11020,9
|
|
20240826,140700,1699976950,11020,11020,11030,11020,2665
|
|
20240826,140600,1670607650,11020,11020,11030,11020,34
|
|
20240826,140500,1670232950,11020,11020,11030,11020,88
|
|
20240826,140400,1669263170,11020,11030,11030,11020,2617
|
|
20240826,140300,1640397760,11030,11030,11030,11030,63
|
|
20240826,140200,1639702870,11040,11030,11040,11030,734
|
|
20240826,140100,1631605700,11030,11030,11030,11030,109
|
|
20240826,140000,1630403430,11030,11030,11040,11030,103
|
|
20240826,135900,1629267320,11030,11030,11040,11030,13
|
|
20240826,135800,1629123920,11030,11030,11040,11030,89
|
|
20240826,135700,1628142240,11030,11030,11030,11030,52
|
|
20240826,135600,1627568680,11030,11030,11030,11030,221
|
|
20240826,135500,1625131050,11040,11030,11040,11030,37
|
|
20240826,135400,1624722930,11030,11030,11030,11030,60
|
|
20240826,135300,1624061130,11030,11030,11030,11030,125
|
|
20240826,135200,1622682380,11030,11040,11040,11030,337
|
|
20240826,135100,1618965260,11030,11030,11050,11030,312
|
|
20240826,135000,1615523880,11030,11040,11040,11030,54
|
|
20240826,134900,1614927730,11040,11050,11050,11040,67
|
|
20240826,134800,1614188000,11040,11040,11060,11040,489
|
|
20240826,134700,1608789420,11030,11030,11030,11030,18
|
|
20240826,134600,1608590880,11030,11030,11030,11030,78
|
|
20240826,134500,1607730540,11030,11030,11030,11030,55
|
|
20240826,134400,1607123890,11030,11030,11030,11030,14
|
|
20240826,134300,1606969470,11030,11030,11040,11030,169
|
|
20240826,134200,1605104030,11030,11030,11030,11030,22
|
|
20240826,134100,1604861370,11040,11030,11040,11030,31
|
|
20240826,134000,1604519230,11030,11030,11030,11030,22
|
|
20240826,133900,1604276570,11030,11030,11030,11030,15
|
|
20240826,133800,1604111120,11030,11030,11090,11030,2601
|
|
20240826,133700,1575374550,11020,11020,11030,11020,1016
|
|
20240826,133600,1564168230,11020,11020,11020,11020,52
|
|
20240826,133500,1563595190,11030,11020,11030,11020,107
|
|
20240826,133400,1562416040,11020,11050,11050,11020,18329
|
|
20240826,133300,1360389880,11050,11050,11050,11050,3
|
|
20240826,133200,1360356730,11050,11060,11060,11050,4816
|
|
20240826,133100,1307139710,11050,11050,11060,11050,1565
|
|
20240826,133000,1289832450,11050,11050,11050,11050,12
|
|
20240826,132900,1289699850,11050,11050,11050,11050,105
|
|
20240826,132800,1288539600,11070,11050,11070,11050,41
|
|
20240826,132700,1288086170,11050,11050,11050,11050,19
|
|
20240826,132600,1287876220,11050,11050,11050,11050,8
|
|
20240826,132500,1287787820,11050,11060,11070,11050,1592
|
|
20240826,132400,1270180700,11060,11060,11060,11060,215
|
|
20240826,132300,1267802800,11060,11070,11070,11060,14
|
|
20240826,132200,1267647950,11070,11060,11070,11060,5
|
|
20240826,132100,1267592630,11060,11060,11060,11060,119
|
|
20240826,132000,1266276490,11080,11060,11080,11060,10
|
|
20240826,131900,1266165830,11080,11080,11090,11080,298
|
|
20240826,131800,1262863980,11080,11080,11080,11080,252
|
|
20240826,131700,1260071820,11080,11080,11090,11080,51
|
|
20240826,131600,1259506730,11080,11080,11090,11080,326
|
|
20240826,131500,1255894630,11090,11070,11100,11070,1981
|
|
20240826,131400,1233945590,11060,11060,11060,11060,33
|
|
20240826,131300,1233580610,11060,11060,11060,11060,10
|
|
20240826,131200,1233470010,11060,11060,11070,11060,15
|
|
20240826,131100,1233304070,11060,11060,11070,11060,1250
|
|
20240826,131000,1219470220,11070,11060,11070,11060,202
|
|
20240826,130900,1217236090,11060,11060,11060,11060,344
|
|
20240826,130800,1213431450,11060,11060,11060,11060,14
|
|
20240826,130700,1213276610,11060,11060,11060,11060,282
|
|
20240826,130600,1210157690,11060,11060,11070,11060,11
|
|
20240826,130500,1210036020,11070,11060,11070,11060,95
|
|
20240826,130400,1208985310,11060,11060,11060,11060,518
|
|
20240826,130300,1203256230,11060,11060,11070,11060,204
|
|
20240826,130200,1200999890,11060,11060,11060,11060,10
|
|
20240826,130100,1200889290,11060,11060,11060,11060,17
|
|
20240826,130000,1200701270,11060,11060,11070,11060,29
|
|
20240826,125900,1200380480,11060,11070,11070,11060,116
|
|
20240826,125800,1199097500,11060,11060,11070,11060,432
|
|
20240826,125700,1194319560,11060,11060,11060,11060,20
|
|
20240826,125600,1194098360,11060,11070,11070,11060,25
|
|
20240826,125500,1193821830,11060,11060,11070,11060,927
|
|
20240826,125400,1183560210,11060,11060,11060,11060,45
|
|
20240826,125300,1183062510,11060,11060,11070,11060,131
|
|
20240826,125200,1181613550,11060,11060,11070,11060,33
|
|
20240826,125100,1181248470,11060,11060,11060,11060,7
|
|
20240826,125000,1181171050,11070,11060,11070,11060,16
|
|
20240826,124900,1180994070,11060,11060,11080,11060,524
|
|
20240826,124800,1175193320,11060,11070,11070,11060,20
|
|
20240826,124700,1174972110,11060,11050,11060,11050,9
|
|
20240826,124600,1174872620,11050,11050,11060,11050,548
|
|
20240826,124500,1168812440,11060,11050,11060,11050,22
|
|
20240826,124400,1168569320,11050,11050,11060,11050,461
|
|
20240826,124300,1163471650,11050,11050,11050,11050,56
|
|
20240826,124200,1162852850,11050,11050,11060,11050,21
|
|
20240826,124100,1162620770,11050,11050,11060,11050,1213
|
|
20240826,124000,1149205120,11050,11050,11060,11050,3242
|
|
20240826,123900,1113380880,11060,11050,11060,11050,2089
|
|
20240826,123800,1090297360,11050,11050,11050,11050,7
|
|
20240826,123700,1090220010,11050,11070,11070,11050,915
|
|
20240826,123600,1080091160,11050,11060,11060,11050,59
|
|
20240826,123500,1079439080,11060,11060,11060,11060,20
|
|
20240826,123400,1079217880,11080,11050,11080,11050,15
|
|
20240826,123300,1079051920,11080,11040,11080,11040,1687
|
|
20240826,123200,1060394680,11040,11050,11050,11040,35
|
|
20240826,123100,1060008200,11050,11040,11050,11040,583
|
|
20240826,123000,1053567140,11040,11040,11040,11040,155
|
|
20240826,122900,1051855940,11040,11030,11050,11030,30
|
|
20240826,122800,1051524700,11030,11040,11050,11030,1506
|
|
20240826,122700,1034900580,11040,11030,11040,11030,626
|
|
20240826,122600,1027992540,11030,11030,11040,11030,434
|
|
20240826,122500,1023205510,11040,11030,11040,11030,849
|
|
20240826,122400,1013841020,11030,11040,11040,11030,6
|
|
20240826,122300,1013774830,11030,11030,11030,11030,102
|
|
20240826,122200,1012649770,11030,11030,11040,11030,48
|
|
20240826,122100,1012120040,11030,11030,11030,11030,8
|
|
20240826,122000,1012031800,11030,11030,11030,11030,75
|
|
20240826,121900,1011204550,11030,11040,11040,11030,20
|
|
20240826,121800,1010983940,11030,11030,11030,11030,112
|
|
20240826,121700,1009748580,11030,11030,11030,11030,20
|
|
20240826,121600,1009527980,11030,11030,11030,11030,51
|
|
20240826,121500,1008965450,11040,11030,11040,11030,15
|
|
20240826,121400,1008799990,11030,11030,11040,11020,96
|
|
20240826,121300,1007741110,11030,11020,11030,11020,3100
|
|
20240826,121200,973578330,11020,11030,11030,11020,718
|
|
20240826,121100,965658800,11030,11030,11040,11030,100
|
|
20240826,121000,964555740,11030,11030,11030,11030,16
|
|
20240826,120900,964379260,11030,11030,11040,11030,14
|
|
20240826,120800,964224830,11030,11030,11030,11030,993
|
|
20240826,120700,953272040,11030,11030,11040,11030,28
|
|
20240826,120600,952963100,11030,11030,11030,11030,96
|
|
20240826,120500,951904220,11030,11030,11030,11030,59
|
|
20240826,120400,951253450,11030,11030,11030,11030,84
|
|
20240826,120300,950326930,11030,11030,11030,11030,86
|
|
20240826,120200,949378350,11030,11030,11030,11030,247
|
|
20240826,120100,946653940,11030,11030,11030,11030,86
|
|
20240826,120000,945705360,11030,11030,11030,11030,297
|
|
20240826,115900,942429450,11030,11030,11030,11030,104
|
|
20240826,115800,941282330,11030,11030,11040,11030,308
|
|
20240826,115700,937885060,11030,11030,11030,11030,195
|
|
20240826,115600,935734210,11030,11040,11070,11030,27
|
|
20240826,115500,935436050,11040,11030,11040,11030,19
|
|
20240826,115400,935226420,11030,11030,11030,11030,122
|
|
20240826,115300,933880760,11030,11030,11030,11030,26
|
|
20240826,115200,933593980,11030,11030,11030,11030,112
|
|
20240826,115100,932358620,11030,11030,11030,11030,68
|
|
20240826,115000,931608580,11030,11040,11040,11030,34
|
|
20240826,114900,931233520,11030,11030,11030,11030,7
|
|
20240826,114800,931156310,11040,11030,11040,11030,92
|
|
20240826,114700,930141450,11040,11030,11040,11030,147
|
|
20240826,114600,928519990,11030,11030,11040,11030,60
|
|
20240826,114500,927858180,11030,11030,11030,11030,16
|
|
20240826,114400,927681700,11030,11020,11040,11020,410
|
|
20240826,114300,923159470,11030,11020,11030,11020,325
|
|
20240826,114200,919575250,11020,11040,11040,11020,1072
|
|
20240826,114100,907761500,11030,11030,11040,11030,939
|
|
20240826,114000,897404320,11030,11040,11040,11030,70
|
|
20240826,113900,896632200,11030,11030,11040,11030,50
|
|
20240826,113800,896080680,11030,11030,11030,11030,48
|
|
20240826,113700,895551240,11030,11030,11080,11030,65
|
|
20240826,113600,894833780,11030,11030,11030,11030,49
|
|
20240826,113500,894293310,11040,11040,11040,11030,41
|
|
20240826,113400,893841050,11040,11030,11040,11030,64
|
|
20240826,113300,893135100,11040,11040,11040,11040,238
|
|
20240826,113200,890507580,11040,11040,11040,11040,1005
|
|
20240826,113100,879412380,11040,11040,11080,11040,110
|
|
20240826,113000,878197750,11040,11040,11050,11040,1348
|
|
20240826,112900,863312920,11040,11040,11080,11040,1743
|
|
20240826,112800,844013130,11040,11040,11040,11040,11
|
|
20240826,112700,843891690,11040,11040,11040,11040,58
|
|
20240826,112600,843251370,11040,11040,11040,11040,65
|
|
20240826,112500,842533770,11040,11040,11040,11040,42
|
|
20240826,112400,842070090,11040,11040,11040,11040,61
|
|
20240826,112300,841396650,11040,11040,11070,11040,86
|
|
20240826,112200,840446840,11040,11040,11050,11040,46
|
|
20240826,112100,839938980,11040,11040,11050,11040,34
|
|
20240826,112000,839563600,11060,11080,11080,11030,177
|
|
20240826,111900,837602730,11030,11040,11060,11030,385
|
|
20240826,111800,833346260,11050,11030,11050,11030,62
|
|
20240826,111700,832662270,11030,11060,11060,11030,48
|
|
20240826,111600,832132600,11040,11040,11060,11030,30
|
|
20240826,111500,831801540,11030,11030,11060,11030,71
|
|
20240826,111400,831017920,11030,11030,11050,11030,510
|
|
20240826,111300,825382500,11040,11030,11040,11030,55
|
|
20240826,111200,824775830,11030,11030,11040,11030,150
|
|
20240826,111100,823120420,11050,11030,11050,11030,47
|
|
20240826,111000,822601950,11030,11050,11050,11030,22
|
|
20240826,110900,822359060,11050,11040,11060,11030,103
|
|
20240826,110800,821222070,11030,11030,11080,11030,33
|
|
20240826,110700,820857970,11030,11040,11050,11030,87
|
|
20240826,110600,819897540,11040,11030,11040,11030,124
|
|
20240826,110500,818529730,11030,11050,11090,11030,926
|
|
20240826,110400,808309470,11030,11030,11030,11030,6
|
|
20240826,110300,808243290,11070,11030,11070,11030,1524
|
|
20240826,110200,791406480,11030,11030,11040,11030,203
|
|
20240826,110100,789165710,11030,11040,11040,11030,97
|
|
20240826,110000,788094890,11040,11040,11050,11040,269
|
|
20240826,105900,785124130,11030,11050,11050,11030,1293
|
|
20240826,105800,770847550,11050,11040,11050,11040,94
|
|
20240826,105700,769809680,11040,11050,11050,11040,58
|
|
20240826,105600,769169310,11050,11050,11060,11050,3049
|
|
20240826,105500,735477800,11050,11050,11050,11050,1587
|
|
20240826,105400,717941450,11060,11060,11060,11060,920
|
|
20240826,105300,707766250,11060,11050,11060,11050,135
|
|
20240826,105200,706273550,11050,11060,11060,11050,368
|
|
20240826,105100,702206490,11060,11070,11070,11050,832
|
|
20240826,105000,693004590,11060,11060,11060,11060,6
|
|
20240826,104900,692938230,11060,11060,11060,11060,18
|
|
20240826,104800,692739150,11060,11060,11060,11060,20
|
|
20240826,104700,692517950,11100,11060,11100,11060,504
|
|
20240826,104600,686931580,11060,11060,11060,11060,163
|
|
20240826,104500,685128800,11060,11070,11070,11060,96
|
|
20240826,104400,684066730,11060,11060,11060,11060,39
|
|
20240826,104300,683635390,11060,11060,11060,11060,46
|
|
20240826,104200,683126630,11060,11060,11060,11060,200
|
|
20240826,104100,680914630,11060,11060,11070,11060,125
|
|
20240826,104000,679531430,11060,11070,11070,11060,145
|
|
20240826,103900,677926300,11070,11070,11070,11070,203
|
|
20240826,103800,675679090,11070,11070,11070,11070,54
|
|
20240826,103700,675081310,11070,11070,11080,11070,74
|
|
20240826,103600,674262100,11070,11080,11080,11070,51
|
|
20240826,103500,673697420,11080,11080,11120,11070,86
|
|
20240826,103400,672743740,11080,11080,11100,11080,89
|
|
20240826,103300,671757050,11080,11090,11090,11080,39
|
|
20240826,103200,671324760,11090,11080,11090,11080,88
|
|
20240826,103100,670349270,11090,11080,11090,11080,82
|
|
20240826,103000,669440700,11080,11080,11080,11080,14
|
|
20240826,102900,669285580,11080,11080,11130,11070,1269
|
|
20240826,102800,655187220,11080,11080,11090,11080,168
|
|
20240826,102700,653325240,11080,11100,11100,11080,282
|
|
20240826,102600,650196190,11100,11110,11120,11100,580
|
|
20240826,102500,643754100,11110,11120,11120,11110,192
|
|
20240826,102400,641620470,11110,11090,11110,11090,122
|
|
20240826,102300,640266130,11110,11100,11110,11090,459
|
|
20240826,102200,635171200,11100,11080,11100,11080,831
|
|
20240826,102100,625955980,11080,11070,11080,11070,43
|
|
20240826,102000,625479930,11070,11080,11090,11070,638
|
|
20240826,101900,618405360,11080,11100,11100,11070,1058
|
|
20240826,101800,606684110,11090,11070,11090,11070,105
|
|
20240826,101700,605520610,11070,11070,11080,11070,210
|
|
20240826,101600,603193910,11080,11080,11090,11070,69
|
|
20240826,101500,602429500,11080,11090,11090,11080,73
|
|
20240826,101400,601620310,11090,11080,11090,11080,131
|
|
20240826,101300,600167560,11090,11080,11090,11080,92
|
|
20240826,101200,599148100,11070,11080,11090,11070,56
|
|
20240826,101100,598527830,11080,11080,11110,11080,252
|
|
20240826,101000,595732700,11080,11090,11090,11080,209
|
|
20240826,100900,593415610,11090,11080,11090,11080,56
|
|
20240826,100800,592795000,11070,11080,11100,11070,64
|
|
20240826,100700,592085790,11080,11080,11120,11080,44
|
|
20240826,100600,591598190,11130,11090,11130,11080,926
|
|
20240826,100500,581306130,11090,11080,11110,11080,302
|
|
20240826,100400,577954400,11090,11070,11090,11070,255
|
|
20240826,100300,575127700,11070,11070,11070,11070,53
|
|
20240826,100200,574540990,11070,11080,11090,11070,656
|
|
20240826,100100,567276400,11080,11070,11080,11070,568
|
|
20240826,100000,560985060,11070,11070,11080,11070,119
|
|
20240826,095900,559667720,11070,11050,11070,11050,442
|
|
20240826,095800,554780310,11050,11050,11060,11050,156
|
|
20240826,095700,553056460,11050,11050,11060,11050,165
|
|
20240826,095600,551233160,11050,11050,11060,11050,23
|
|
20240826,095500,550978900,11050,11060,11060,11050,636
|
|
20240826,095400,543945350,11060,11050,11060,11050,61
|
|
20240826,095300,543270850,11050,11050,11080,11050,59
|
|
20240826,095200,542618300,11050,11050,11090,11050,205
|
|
20240826,095100,540349530,11050,11090,11090,11050,190
|
|
20240826,095000,538244660,11090,11090,11100,11090,93
|
|
20240826,094900,537213260,11090,11090,11100,11090,219
|
|
20240826,094800,534782510,11090,11100,11100,11080,316
|
|
20240826,094700,531278040,11090,11100,11120,11090,919
|
|
20240826,094600,521068890,11100,11080,11100,11080,863
|
|
20240826,094500,511500570,11030,11030,11090,11020,929
|
|
20240826,094400,501217180,11010,11030,11080,11010,2381
|
|
20240826,094300,474911400,11020,11010,11020,11010,70
|
|
20240826,094200,474140660,11010,11020,11020,11010,440
|
|
20240826,094100,469292400,11020,11020,11030,11020,323
|
|
20240826,094000,465732430,11020,11020,11020,11020,87
|
|
20240826,093900,464773690,11020,11020,11030,11020,193
|
|
20240826,093800,462646820,11020,11010,11030,11010,176
|
|
20240826,093700,460708200,11010,11020,11030,11010,255
|
|
20240826,093600,457899090,11010,11020,11030,11000,2447
|
|
20240826,093500,430972800,11030,11010,11030,11010,820
|
|
20240826,093400,421936530,11010,11020,11020,11010,2398
|
|
20240826,093300,395511280,11020,11020,11030,11010,1036
|
|
20240826,093200,384088570,11020,11010,11040,11010,116
|
|
20240826,093100,382809430,11010,11010,11010,11010,67
|
|
20240826,093000,382071760,11010,11010,11020,11010,1652
|
|
20240826,092900,363883190,11010,11020,11040,11010,2478
|
|
20240826,092800,336567340,11030,11030,11040,11030,23
|
|
20240826,092700,336313640,11020,11030,11030,11020,522
|
|
20240826,092600,330556360,11030,11070,11070,11030,598
|
|
20240826,092500,323958700,11070,11070,11070,11070,0
|
|
20240826,092400,323958700,11070,11030,11070,11030,2433
|
|
20240826,092300,297046160,11030,11030,11040,11020,362
|
|
20240826,092200,293053570,11030,11040,11040,11030,738
|
|
20240826,092100,284913270,11020,11040,11040,11020,650
|
|
20240826,092000,277747690,11040,11040,11040,11030,611
|
|
20240826,091900,271007690,11030,11040,11050,11030,546
|
|
20240826,091800,264982310,11040,11040,11040,11040,970
|
|
20240826,091700,254273510,11040,11050,11050,11040,184
|
|
20240826,091600,252240560,11050,11050,11050,11040,125
|
|
20240826,091500,250859740,11050,11050,11050,11050,100
|
|
20240826,091400,249754740,11040,11050,11050,11040,815
|
|
20240826,091300,240749370,11050,11060,11070,11050,1587
|
|
20240826,091200,223197590,11060,11070,11070,11060,239
|
|
20240826,091100,220552230,11070,11100,11100,11060,1482
|
|
20240826,091000,204148230,11100,11090,11100,11080,65
|
|
20240826,090900,203427500,11090,11070,11090,11060,1166
|
|
20240826,090800,190528740,11060,11060,11090,11050,323
|
|
20240826,090700,186956950,11040,11090,11090,11040,2039
|
|
20240826,090600,164426130,11050,11090,11100,11030,1562
|
|
20240826,090500,147145940,11100,11110,11110,11040,4563
|
|
20240826,090400,96571690,11100,11090,11100,11090,408
|
|
20240826,090300,92042990,11080,11110,11110,11080,2382
|
|
20240826,090200,65600290,11110,11110,11200,11110,2148
|
|
20240826,090100,41729920,11110,11130,11170,11110,1477
|
|
20240826,090000,25298020,11170,11210,11210,11130,2256
|