577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,183400,1630834080,20100,20100,20100,20100,1744
|
|
20240826,183300,1630834080,20100,20100,20100,20100,0
|
|
20240826,183200,1630834080,20100,20100,20100,20100,0
|
|
20240826,183100,1630834080,20100,20100,20100,20100,0
|
|
20240826,183000,1630834080,20100,20100,20100,20100,0
|
|
20240826,182900,1630834080,20100,20100,20100,20100,0
|
|
20240826,182800,1630834080,20100,20100,20100,20100,0
|
|
20240826,182700,1630834080,20100,20100,20100,20100,0
|
|
20240826,182600,1630834080,20100,20100,20100,20100,0
|
|
20240826,182500,1630834080,20100,20100,20100,20100,0
|
|
20240826,182400,1630834080,20100,20100,20100,20100,0
|
|
20240826,182300,1630834080,20100,20100,20100,20100,0
|
|
20240826,182200,1630834080,20100,20100,20100,20100,0
|
|
20240826,182100,1630834080,20100,20100,20100,20100,0
|
|
20240826,182000,1630834080,20100,20100,20100,20100,0
|
|
20240826,181900,1630834080,20100,20100,20100,20100,0
|
|
20240826,181800,1630834080,20100,20100,20100,20100,0
|
|
20240826,181700,1630834080,20100,20100,20100,20100,0
|
|
20240826,181600,1630834080,20100,20100,20100,20100,0
|
|
20240826,181500,1630834080,20100,20100,20100,20100,0
|
|
20240826,181400,1630834080,20100,20100,20100,20100,0
|
|
20240826,181300,1630834080,20100,20100,20100,20100,0
|
|
20240826,181200,1630834080,20100,20100,20100,20100,0
|
|
20240826,181100,1630834080,20100,20100,20100,20100,0
|
|
20240826,181000,1630834080,20100,20100,20100,20100,0
|
|
20240826,180900,1630834080,20100,20100,20100,20100,0
|
|
20240826,180800,1630834080,20100,20100,20100,20100,0
|
|
20240826,180700,1630834080,20100,20100,20100,20100,0
|
|
20240826,180600,1630834080,20100,20100,20100,20100,0
|
|
20240826,180500,1630834080,20100,20100,20100,20100,0
|
|
20240826,180400,1630834080,20100,20100,20100,20100,1744
|
|
20240826,180300,1630834080,20100,20100,20100,20100,0
|
|
20240826,180200,1630834080,20100,20100,20100,20100,0
|
|
20240826,180100,1630834080,20100,20100,20100,20100,0
|
|
20240826,180000,1630834080,20100,20100,20100,20100,0
|
|
20240826,175900,1630834080,20100,20100,20100,20100,0
|
|
20240826,175800,1630834080,20100,20100,20100,20100,0
|
|
20240826,175700,1630834080,20100,20100,20100,20100,0
|
|
20240826,175600,1630834080,20100,20100,20100,20100,0
|
|
20240826,175500,1630834080,20100,20100,20100,20100,0
|
|
20240826,175400,1630834080,20100,20100,20100,20100,0
|
|
20240826,175300,1630834080,20100,20100,20100,20100,0
|
|
20240826,175200,1630834080,20100,20100,20100,20100,0
|
|
20240826,175100,1630834080,20100,20100,20100,20100,0
|
|
20240826,175000,1630834080,20100,20100,20100,20100,0
|
|
20240826,174900,1630834080,20100,20100,20100,20100,0
|
|
20240826,174800,1630834080,20100,20100,20100,20100,0
|
|
20240826,174700,1630834080,20100,20100,20100,20100,0
|
|
20240826,174600,1630834080,20100,20100,20100,20100,0
|
|
20240826,174500,1630834080,20100,20100,20100,20100,0
|
|
20240826,174400,1630834080,20100,20100,20100,20100,0
|
|
20240826,174300,1630834080,20100,20100,20100,20100,0
|
|
20240826,174200,1630834080,20100,20100,20100,20100,0
|
|
20240826,174100,1630834080,20100,20100,20100,20100,0
|
|
20240826,174000,1630834080,20100,20100,20100,20100,0
|
|
20240826,173900,1630834080,20100,20100,20100,20100,0
|
|
20240826,173800,1630834080,20100,20100,20100,20100,0
|
|
20240826,173700,1630834080,20100,20100,20100,20100,0
|
|
20240826,173600,1630834080,20100,20100,20100,20100,0
|
|
20240826,173500,1630834080,20100,20100,20100,20100,0
|
|
20240826,173400,1630834080,20100,20100,20100,20100,1744
|
|
20240826,173300,1630834080,20100,20100,20100,20100,0
|
|
20240826,173200,1630834080,20100,20100,20100,20100,0
|
|
20240826,173100,1630834080,20100,20100,20100,20100,0
|
|
20240826,173000,1630834080,20100,20100,20100,20100,0
|
|
20240826,172900,1630834080,20100,20100,20100,20100,0
|
|
20240826,172800,1630834080,20100,20100,20100,20100,0
|
|
20240826,172700,1630834080,20100,20100,20100,20100,0
|
|
20240826,172600,1630834080,20100,20100,20100,20100,0
|
|
20240826,172500,1630834080,20100,20100,20100,20100,0
|
|
20240826,172400,1630834080,20100,20100,20100,20100,0
|
|
20240826,172300,1630834080,20100,20100,20100,20100,0
|
|
20240826,172200,1630834080,20100,20100,20100,20100,0
|
|
20240826,172100,1630834080,20100,20100,20100,20100,0
|
|
20240826,172000,1630834080,20100,20100,20100,20100,0
|
|
20240826,171900,1630834080,20100,20100,20100,20100,0
|
|
20240826,171800,1630834080,20100,20100,20100,20100,0
|
|
20240826,171700,1630834080,20100,20100,20100,20100,0
|
|
20240826,171600,1630834080,20100,20100,20100,20100,0
|
|
20240826,171500,1630834080,20100,20100,20100,20100,0
|
|
20240826,171400,1630834080,20100,20100,20100,20100,0
|
|
20240826,171300,1630834080,20100,20100,20100,20100,0
|
|
20240826,171200,1630834080,20100,20100,20100,20100,0
|
|
20240826,171100,1630834080,20100,20100,20100,20100,0
|
|
20240826,171000,1630834080,20100,20100,20100,20100,0
|
|
20240826,170900,1630834080,20100,20100,20100,20100,0
|
|
20240826,170800,1630834080,20100,20100,20100,20100,0
|
|
20240826,170700,1630834080,20100,20100,20100,20100,0
|
|
20240826,170600,1630834080,20100,20100,20100,20100,0
|
|
20240826,170500,1630834080,20100,20100,20100,20100,0
|
|
20240826,170400,1630834080,20100,20100,20100,20100,1744
|
|
20240826,170300,1630834080,20100,20100,20100,20100,0
|
|
20240826,170200,1630834080,20100,20100,20100,20100,0
|
|
20240826,170100,1630834080,20100,20100,20100,20100,0
|
|
20240826,170000,1630834080,20100,20100,20100,20100,0
|
|
20240826,165900,1630834080,20100,20100,20100,20100,0
|
|
20240826,165800,1630834080,20100,20100,20100,20100,0
|
|
20240826,165700,1630834080,20100,20100,20100,20100,0
|
|
20240826,165600,1630834080,20100,20100,20100,20100,0
|
|
20240826,165500,1630834080,20100,20100,20100,20100,0
|
|
20240826,165400,1630834080,20100,20100,20100,20100,0
|
|
20240826,165300,1630834080,20100,20100,20100,20100,0
|
|
20240826,165200,1630834080,20100,20100,20100,20100,0
|
|
20240826,165100,1630834080,20100,20100,20100,20100,0
|
|
20240826,165000,1630834080,20100,20100,20100,20100,0
|
|
20240826,164900,1630834080,20100,20100,20100,20100,0
|
|
20240826,164800,1630834080,20100,20100,20100,20100,0
|
|
20240826,164700,1630834080,20100,20100,20100,20100,0
|
|
20240826,164600,1630834080,20100,20100,20100,20100,0
|
|
20240826,164500,1630834080,20100,20100,20100,20100,0
|
|
20240826,164400,1630834080,20100,20100,20100,20100,0
|
|
20240826,164300,1630834080,20100,20100,20100,20100,0
|
|
20240826,164200,1630834080,20100,20100,20100,20100,0
|
|
20240826,164100,1630834080,20100,20100,20100,20100,0
|
|
20240826,164000,1630834080,20100,20100,20100,20100,0
|
|
20240826,163900,1630834080,20100,20100,20100,20100,0
|
|
20240826,163800,1630834080,20100,20100,20100,20100,0
|
|
20240826,163700,1630834080,20100,20100,20100,20100,0
|
|
20240826,163600,1630834080,20100,20100,20100,20100,0
|
|
20240826,163500,1630834080,20100,20100,20100,20100,0
|
|
20240826,163400,1630834080,20100,20100,20100,20100,1744
|
|
20240826,163300,1630834080,20100,20100,20100,20100,0
|
|
20240826,163200,1630834080,20100,20100,20100,20100,0
|
|
20240826,163100,1630834080,20100,20100,20100,20100,0
|
|
20240826,163000,1630834080,20100,20100,20100,20100,0
|
|
20240826,162900,1630834080,20100,20100,20100,20100,0
|
|
20240826,162800,1630834080,20100,20100,20100,20100,0
|
|
20240826,162700,1630834080,20100,20100,20100,20100,0
|
|
20240826,162600,1630834080,20100,20100,20100,20100,0
|
|
20240826,162500,1630834080,20100,20100,20100,20100,0
|
|
20240826,162400,1630834080,20100,20100,20100,20100,0
|
|
20240826,162300,1630834080,20100,20100,20100,20100,0
|
|
20240826,162200,1630834080,20100,20100,20100,20100,0
|
|
20240826,162100,1630834080,20100,20100,20100,20100,0
|
|
20240826,162000,1630834080,20100,20100,20100,20100,0
|
|
20240826,161900,1630834080,20100,20100,20100,20100,0
|
|
20240826,161800,1630834080,20100,20100,20100,20100,0
|
|
20240826,161700,1630834080,20100,20100,20100,20100,0
|
|
20240826,161600,1630834080,20100,20100,20100,20100,0
|
|
20240826,161500,1630834080,20100,20100,20100,20100,0
|
|
20240826,161400,1630834080,20100,20100,20100,20100,0
|
|
20240826,161300,1630834080,20100,20100,20100,20100,0
|
|
20240826,161200,1630834080,20100,20100,20100,20100,0
|
|
20240826,161100,1630834080,20100,20100,20100,20100,0
|
|
20240826,161000,1630834080,20100,20100,20100,20100,0
|
|
20240826,160900,1630834080,20100,20100,20100,20100,0
|
|
20240826,160800,1630834080,20100,20100,20100,20100,0
|
|
20240826,160700,1630834080,20100,20100,20100,20100,0
|
|
20240826,160600,1630834080,20100,20100,20100,20100,0
|
|
20240826,160500,1630834080,20100,20100,20100,20100,0
|
|
20240826,160400,1630834080,20100,20100,20100,20100,1744
|
|
20240826,160300,1630834080,20100,20100,20100,20100,0
|
|
20240826,160200,1630834080,20100,20100,20100,20100,0
|
|
20240826,160100,1630834080,20100,20100,20100,20100,0
|
|
20240826,160000,1630834080,20100,20100,20100,20100,0
|
|
20240826,155900,1630834080,20100,20100,20100,20100,0
|
|
20240826,155800,1630834080,20100,20100,20100,20100,0
|
|
20240826,155700,1630834080,20100,20100,20100,20100,0
|
|
20240826,155600,1630834080,20100,20100,20100,20100,0
|
|
20240826,155500,1630834080,20100,20100,20100,20100,0
|
|
20240826,155400,1630834080,20100,20100,20100,20100,0
|
|
20240826,155300,1630834080,20100,20100,20100,20100,0
|
|
20240826,155200,1630834080,20100,20100,20100,20100,0
|
|
20240826,155100,1630834080,20100,20100,20100,20100,0
|
|
20240826,155000,1630834080,20100,20100,20100,20100,0
|
|
20240826,154900,1630834080,20100,20100,20100,20100,0
|
|
20240826,154800,1630834080,20100,20100,20100,20100,0
|
|
20240826,154700,1630834080,20100,20100,20100,20100,0
|
|
20240826,154600,1630834080,20100,20100,20100,20100,0
|
|
20240826,154500,1630834080,20100,20100,20100,20100,0
|
|
20240826,154400,1630834080,20100,20100,20100,20100,0
|
|
20240826,154300,1630834080,20100,20100,20100,20100,0
|
|
20240826,154200,1630834080,20100,20100,20100,20100,0
|
|
20240826,154100,1630834080,20100,20100,20100,20100,0
|
|
20240826,154000,1630834080,20100,20100,20100,20100,0
|
|
20240826,153900,1630834080,20100,20100,20100,20100,0
|
|
20240826,153800,1630834080,20100,20100,20100,20100,0
|
|
20240826,153700,1630834080,20100,20100,20100,20100,0
|
|
20240826,153600,1630834080,20100,20100,20100,20100,0
|
|
20240826,153500,1630834080,20100,20100,20100,20100,0
|
|
20240826,153400,1630834080,20100,20100,20100,20100,1744
|
|
20240826,153300,1630834080,20100,20100,20100,20100,0
|
|
20240826,153200,1630834080,20100,20100,20100,20100,0
|
|
20240826,153100,1630834080,20100,20100,20100,20100,0
|
|
20240826,153000,1630834080,20100,20100,20100,20100,1744
|
|
20240826,152900,1595779680,20100,20100,20100,20100,0
|
|
20240826,152800,1595779680,20100,20100,20100,20100,0
|
|
20240826,152700,1595779680,20100,20100,20100,20100,0
|
|
20240826,152600,1595779680,20100,20100,20100,20100,0
|
|
20240826,152500,1595779680,20100,20100,20100,20100,0
|
|
20240826,152400,1595779680,20100,20100,20100,20100,0
|
|
20240826,152300,1595779680,20100,20100,20100,20100,0
|
|
20240826,152200,1595779680,20100,20100,20100,20100,0
|
|
20240826,152100,1595779680,20100,20100,20100,20100,0
|
|
20240826,152000,1595779680,20100,20100,20100,20100,0
|
|
20240826,151900,1595779680,20100,20100,20100,20050,96
|
|
20240826,151800,1593854330,20100,20050,20100,20050,55
|
|
20240826,151700,1592749880,20100,20100,20100,20050,622
|
|
20240826,151600,1580269430,20100,20100,20100,20100,0
|
|
20240826,151500,1580269430,20100,20050,20100,20050,76
|
|
20240826,151400,1578743730,20050,20100,20150,20050,45
|
|
20240826,151300,1577839330,20100,20150,20150,20100,2509
|
|
20240826,151200,1527399780,20150,20150,20150,20150,123
|
|
20240826,151100,1524921330,20150,20100,20150,20100,2614
|
|
20240826,151000,1472374030,20100,20100,20100,20100,105
|
|
20240826,150900,1470263530,20100,20100,20100,20100,123
|
|
20240826,150800,1467791230,20100,20100,20100,20100,31
|
|
20240826,150700,1467168130,20050,20050,20100,20050,36
|
|
20240826,150600,1466445630,20050,20050,20100,20050,210
|
|
20240826,150500,1462228680,20050,20050,20100,20050,96
|
|
20240826,150400,1460303230,20050,20050,20050,20050,113
|
|
20240826,150300,1458037580,20000,20050,20100,20000,116
|
|
20240826,150200,1455713230,20050,20050,20050,20050,602
|
|
20240826,150100,1443643130,20050,20000,20050,20000,114
|
|
20240826,150000,1441357580,20050,20050,20050,20000,32
|
|
20240826,145900,1440716030,20050,20050,20050,20050,22
|
|
20240826,145800,1440274930,20050,20050,20050,20000,217
|
|
20240826,145700,1435928080,20050,20050,20050,20050,63
|
|
20240826,145600,1434664930,20100,20100,20100,20100,12
|
|
20240826,145500,1434423730,20100,20100,20100,20000,192
|
|
20240826,145400,1430574580,20100,20100,20100,20050,541
|
|
20240826,145300,1419720830,20100,20050,20100,20050,106
|
|
20240826,145200,1417593230,20100,20050,20100,20050,23
|
|
20240826,145100,1417130980,20100,20100,20100,20050,144
|
|
20240826,145000,1414237530,20100,20100,20100,20100,31
|
|
20240826,144900,1413614430,20100,20050,20100,20050,15
|
|
20240826,144800,1413312980,20050,20050,20100,20000,2447
|
|
20240826,144700,1364148830,20050,20100,20100,20050,26
|
|
20240826,144600,1363626930,20100,20050,20100,20050,18
|
|
20240826,144500,1363265280,20100,20100,20100,20050,73
|
|
20240826,144400,1361799530,20100,20100,20100,20050,281
|
|
20240826,144300,1356162980,20050,20100,20100,20050,242
|
|
20240826,144200,1351310430,20100,20100,20100,20100,15
|
|
20240826,144100,1351008930,20050,20050,20100,20050,39
|
|
20240826,144000,1350226130,20050,20050,20100,20050,511
|
|
20240826,143900,1339980480,20050,20050,20050,20000,124
|
|
20240826,143800,1337494330,20050,20000,20050,20000,142
|
|
20240826,143700,1334653430,20000,20000,20000,20000,202
|
|
20240826,143600,1330613430,20000,20000,20000,19990,99
|
|
20240826,143500,1328633450,20000,19990,20000,19990,101
|
|
20240826,143400,1326613700,19990,19990,19990,19990,125
|
|
20240826,143300,1324114950,19990,19980,19990,19980,95
|
|
20240826,143200,1322216670,19980,19980,19990,19980,27
|
|
20240826,143100,1321677080,19980,19990,19990,19980,64
|
|
20240826,143000,1320398350,19990,20050,20050,19990,579
|
|
20240826,142900,1308814680,20000,20050,20050,20000,242
|
|
20240826,142800,1303973630,20050,20050,20050,20050,24
|
|
20240826,142700,1303492430,20050,20050,20050,20050,114
|
|
20240826,142600,1301206730,20050,20100,20100,20050,271
|
|
20240826,142500,1295772830,20100,20100,20100,20100,16
|
|
20240826,142400,1295451230,20000,20050,20100,20000,283
|
|
20240826,142300,1289776430,20050,20100,20100,20000,78
|
|
20240826,142200,1288210730,20050,20100,20100,20050,158
|
|
20240826,142100,1285042630,20100,20100,20100,20100,19
|
|
20240826,142000,1284660730,20050,20050,20050,20050,273
|
|
20240826,141900,1279187080,20050,20050,20050,20000,138
|
|
20240826,141800,1276420230,20050,20050,20050,20000,169
|
|
20240826,141700,1273040080,20050,20050,20050,20000,132
|
|
20240826,141600,1270398480,20100,20050,20100,20050,257
|
|
20240826,141500,1265244730,20100,20100,20100,20050,726
|
|
20240826,141400,1250679380,20100,20100,20100,20050,131
|
|
20240826,141300,1248046330,20100,20100,20100,20050,377
|
|
20240826,141200,1240470480,20100,20100,20100,20050,292
|
|
20240826,141100,1234612230,20100,20100,20100,20100,342
|
|
20240826,141000,1227738030,20100,20100,20100,20100,111
|
|
20240826,140900,1225506930,20100,20100,20100,20050,126
|
|
20240826,140800,1222974380,20100,20100,20100,20100,164
|
|
20240826,140700,1219677980,20100,20100,20100,20100,118
|
|
20240826,140600,1217306180,20100,20100,20100,20050,69
|
|
20240826,140500,1215919380,20100,20100,20100,20100,99
|
|
20240826,140400,1213929480,20100,20100,20100,20100,197
|
|
20240826,140300,1209969780,20100,20100,20100,20050,421
|
|
20240826,140200,1201507730,20100,20100,20100,20100,97
|
|
20240826,140100,1199558030,20100,20100,20100,20100,184
|
|
20240826,140000,1195859630,20100,20100,20100,20050,258
|
|
20240826,135900,1190673880,20050,20100,20100,20050,75
|
|
20240826,135800,1189169380,20100,20100,20100,20100,33
|
|
20240826,135700,1188506080,20100,20100,20100,20100,108
|
|
20240826,135600,1186335280,20050,20100,20100,20050,721
|
|
20240826,135500,1171843230,20150,20050,20150,20050,605
|
|
20240826,135400,1159679430,20100,20100,20100,20100,73
|
|
20240826,135300,1158212130,20100,20100,20100,20050,177
|
|
20240826,135200,1154654480,20100,20100,20100,20100,75
|
|
20240826,135100,1153146980,20100,20100,20100,20100,105
|
|
20240826,135000,1151036480,20100,20100,20100,20100,197
|
|
20240826,134900,1147076780,20100,20100,20100,20100,9
|
|
20240826,134800,1146895880,20100,20100,20100,20100,39
|
|
20240826,134700,1146111980,20100,20050,20100,20050,18
|
|
20240826,134600,1145750230,20100,20100,20100,20100,413
|
|
20240826,134500,1137448930,20100,20150,20150,20100,841
|
|
20240826,134400,1120543330,20150,20100,20150,20100,238
|
|
20240826,134300,1115752730,20100,20150,20150,20100,525
|
|
20240826,134200,1105179080,20150,20150,20150,20150,57
|
|
20240826,134100,1104030530,20150,20150,20150,20150,94
|
|
20240826,134000,1102136430,20150,20150,20150,20100,11
|
|
20240826,133900,1101914880,20150,20150,20150,20150,125
|
|
20240826,133800,1099396130,20150,20150,20150,20100,31
|
|
20240826,133700,1098771980,20150,20150,20200,20150,440
|
|
20240826,133600,1089905930,20150,20150,20150,20100,303
|
|
20240826,133500,1083800780,20150,20150,20150,20150,210
|
|
20240826,133400,1079569280,20150,20150,20150,20100,70
|
|
20240826,133300,1078158830,20150,20100,20150,20100,279
|
|
20240826,133200,1072545180,20100,20100,20150,20100,202
|
|
20240826,133100,1068478380,20100,20150,20150,20100,130
|
|
20240826,133000,1065859230,20150,20100,20150,20100,548
|
|
20240826,132900,1054842580,20150,20150,20150,20100,671
|
|
20240826,132800,1041322030,20150,20050,20150,20050,3882
|
|
20240826,132700,963385880,20050,20050,20050,20000,87
|
|
20240826,132600,961641880,20050,20050,20050,20050,66
|
|
20240826,132500,960318580,20050,20000,20050,19990,3052
|
|
20240826,132400,899242480,20000,19980,20000,19970,2784
|
|
20240826,132300,843583590,19980,19970,19980,19970,131
|
|
20240826,132200,840967180,19970,19970,19970,19970,79
|
|
20240826,132100,839389550,19970,19970,19970,19960,162
|
|
20240826,132000,836154420,19970,19970,19970,19960,111
|
|
20240826,131900,833937800,19970,19970,19970,19960,63
|
|
20240826,131800,832679790,19970,19960,19980,19960,136
|
|
20240826,131700,829964140,19970,19970,19980,19960,223
|
|
20240826,131600,825510810,19970,19970,19970,19970,58
|
|
20240826,131500,824352550,19970,19960,19970,19960,129
|
|
20240826,131400,821777400,19960,19960,19960,19950,222
|
|
20240826,131300,817346710,19960,19960,19960,19950,375
|
|
20240826,131200,809861760,19960,19950,19960,19950,65
|
|
20240826,131100,808564840,19950,19950,19950,19940,471
|
|
20240826,131000,799168520,19960,19950,19960,19950,250
|
|
20240826,130900,794180480,19950,19940,19950,19940,61
|
|
20240826,130800,792963690,19930,19940,19940,19930,126
|
|
20240826,130700,790452260,19940,19940,19940,19940,55
|
|
20240826,130600,789355560,19930,19930,19930,19930,171
|
|
20240826,130500,785947530,19930,19930,19930,19920,44
|
|
20240826,130400,785070720,19930,19930,19930,19930,56
|
|
20240826,130300,783954640,19930,19930,19930,19910,148
|
|
20240826,130200,781007300,19900,19920,19920,19900,46
|
|
20240826,130100,780091420,19920,19930,19930,19900,97
|
|
20240826,130000,778159520,19900,19930,19930,19900,10
|
|
20240826,125900,777960250,19910,19920,19920,19910,302
|
|
20240826,125800,771945370,19910,19910,19910,19910,78
|
|
20240826,125700,770392390,19920,19920,19920,19920,16
|
|
20240826,125600,770073670,19920,19920,19920,19920,14
|
|
20240826,125500,769794790,19910,19910,19910,19910,15
|
|
20240826,125400,769496140,19920,19910,19920,19910,28
|
|
20240826,125300,768938520,19900,19900,19900,19900,18
|
|
20240826,125200,768580320,19900,19910,19910,19900,39
|
|
20240826,125100,767804080,19910,19900,19910,19900,139
|
|
20240826,125000,765037840,19900,19900,19900,19900,0
|
|
20240826,124900,765037840,19900,19840,19900,19840,15
|
|
20240826,124800,764739980,19840,19830,19840,19830,19
|
|
20240826,124700,764363200,19820,19860,19860,19820,393
|
|
20240826,124600,756566090,19900,19900,19900,19900,16
|
|
20240826,124500,756247690,19900,19860,19900,19860,28
|
|
20240826,124400,755691150,19850,19850,19850,19850,3
|
|
20240826,124300,755631600,19900,19900,19900,19900,15
|
|
20240826,124200,755333100,19890,19890,19890,19890,1014
|
|
20240826,124100,735164640,19870,19850,19870,19850,122
|
|
20240826,124000,732740580,19850,19850,19850,19850,40
|
|
20240826,123900,731946580,19850,19850,19850,19850,1
|
|
20240826,123800,731926730,19850,19850,19850,19850,1
|
|
20240826,123700,731906880,19830,19850,19850,19830,233
|
|
20240826,123600,727284310,19840,19840,19840,19840,0
|
|
20240826,123500,727284310,19840,19840,19840,19840,31
|
|
20240826,123400,726669270,19850,19850,19850,19850,166
|
|
20240826,123300,723374170,19850,19890,19890,19850,343
|
|
20240826,123200,716558300,19890,19890,19890,19880,11
|
|
20240826,123100,716339520,19900,19900,19900,19900,2
|
|
20240826,123000,716299720,19890,19890,19890,19890,100
|
|
20240826,122900,714310720,19900,19900,19900,19890,78
|
|
20240826,122800,712758980,19890,19890,19890,19890,0
|
|
20240826,122700,712758980,19890,19890,19890,19890,100
|
|
20240826,122600,710769980,19890,19890,19890,19890,1
|
|
20240826,122500,710750090,19880,19880,19880,19880,0
|
|
20240826,122400,710750090,19880,19880,19880,19880,6
|
|
20240826,122300,710630810,19880,19890,19890,19880,157
|
|
20240826,122200,707508150,19900,19890,19900,19890,41
|
|
20240826,122100,706692650,19880,19880,19880,19880,0
|
|
20240826,122000,706692650,19880,19880,19880,19880,0
|
|
20240826,121900,706692650,19880,19880,19880,19870,151
|
|
20240826,121800,703691280,19880,19880,19880,19880,0
|
|
20240826,121700,703691280,19880,19890,19890,19880,109
|
|
20240826,121600,701523330,19900,19910,19910,19900,114
|
|
20240826,121500,699254590,19920,19910,19920,19900,5
|
|
20240826,121400,699155040,19910,19910,19910,19910,1
|
|
20240826,121300,699135130,19890,19890,19890,19890,2
|
|
20240826,121200,699095350,19890,19880,19890,19880,44
|
|
20240826,121100,698220530,19900,19930,19930,19900,78
|
|
20240826,121000,696667840,19920,19890,19920,19890,120
|
|
20240826,120900,694278940,19880,19880,19880,19870,121
|
|
20240826,120800,691873470,19880,19870,19880,19870,11
|
|
20240826,120700,691654890,19880,19870,19880,19870,11
|
|
20240826,120600,691436310,19870,19870,19880,19870,26
|
|
20240826,120500,690919590,19870,19870,19870,19870,18
|
|
20240826,120400,690561930,19870,19870,19870,19870,2
|
|
20240826,120300,690522190,19880,19880,19880,19880,1
|
|
20240826,120200,690502310,19840,19840,19840,19840,53
|
|
20240826,120100,689450790,19840,19840,19840,19840,6
|
|
20240826,120000,689331750,19850,19800,19850,19800,8
|
|
20240826,115900,689173150,19800,19870,19880,19800,736
|
|
20240826,115800,674575500,19880,19890,19890,19880,78
|
|
20240826,115700,673024790,19890,19910,19910,19860,26
|
|
20240826,115600,672508170,19860,19900,19910,19860,35
|
|
20240826,115500,671812070,19910,19900,19920,19900,216
|
|
20240826,115400,667509690,19900,19910,19930,19900,602
|
|
20240826,115300,655519730,19910,19890,19910,19890,179
|
|
20240826,115200,651959280,19920,19870,19920,19870,206
|
|
20240826,115100,647862310,19870,19850,19870,19850,255
|
|
20240826,115000,642796420,19840,19840,19840,19830,325
|
|
20240826,114900,636348580,19850,19880,19880,19850,29
|
|
20240826,114800,635772640,19880,19870,19880,19870,168
|
|
20240826,114700,632434450,19880,19900,19900,19880,128
|
|
20240826,114600,629888750,19910,19900,19910,19900,5
|
|
20240826,114500,629789230,19910,19910,19910,19880,10
|
|
20240826,114400,629590220,19910,19920,19920,19880,132
|
|
20240826,114300,626965080,19920,19920,19920,19920,5
|
|
20240826,114200,626865480,19930,19920,19930,19920,6
|
|
20240826,114100,626745950,19930,19930,19930,19930,5
|
|
20240826,114000,626646300,19930,19940,19940,19930,21
|
|
20240826,113900,626227700,19950,19950,19950,19950,3
|
|
20240826,113800,626167850,19960,19970,19970,19960,5
|
|
20240826,113700,626068020,19970,19980,19990,19840,1604
|
|
20240826,113600,594072190,19990,20000,20000,19990,13
|
|
20240826,113500,593812210,20050,20000,20050,19970,1617
|
|
20240826,113400,561475870,19990,20000,20000,19990,208
|
|
20240826,113300,557317230,19990,19990,19990,19980,317
|
|
20240826,113200,550980430,19990,19990,19990,19980,209
|
|
20240826,113100,546802550,19980,19980,19990,19980,107
|
|
20240826,113000,544664650,19990,19980,19990,19980,129
|
|
20240826,112900,542086050,19980,19990,19990,19970,480
|
|
20240826,112800,532494650,19990,19990,19990,19980,25
|
|
20240826,112700,531995080,19990,19990,19990,19980,9
|
|
20240826,112600,531815200,19980,19990,19990,19980,10
|
|
20240826,112500,531615360,19980,19970,19980,19970,156
|
|
20240826,112400,528498510,19980,19970,19980,19970,68
|
|
20240826,112300,527140490,19970,19980,19980,19970,11
|
|
20240826,112200,526920750,19980,19990,19990,19970,118
|
|
20240826,112100,524562160,19980,19970,19980,19970,191
|
|
20240826,112000,520747500,19970,19970,19970,19970,7
|
|
20240826,111900,520607710,19970,19960,19970,19960,53
|
|
20240826,111800,519549800,19970,19980,19990,19970,872
|
|
20240826,111700,502127870,19960,19980,19980,19960,41
|
|
20240826,111600,501308830,19980,19980,19980,19980,10
|
|
20240826,111500,501109030,19980,19930,19980,19930,2928
|
|
20240826,111400,442692950,19940,19910,19940,19910,470
|
|
20240826,111300,433326110,19920,19920,19920,19920,5
|
|
20240826,111200,433226510,19920,19920,19920,19920,130
|
|
20240826,111100,430636910,19920,19920,19930,19920,116
|
|
20240826,111000,428325140,19930,19930,19930,19920,32
|
|
20240826,110900,427687450,19930,19930,19930,19930,3
|
|
20240826,110800,427627660,19920,19930,19930,19920,92
|
|
20240826,110700,425794700,19930,19930,19930,19930,47
|
|
20240826,110600,424857990,19930,19930,19930,19930,6
|
|
20240826,110500,424738410,19930,19930,19940,19920,425
|
|
20240826,110400,416264140,19930,19940,19940,19930,15
|
|
20240826,110300,415965080,19940,19940,19940,19940,106
|
|
20240826,110200,413851440,19940,19920,19940,19920,57
|
|
20240826,110100,412715480,19940,19940,19940,19940,106
|
|
20240826,110000,410601840,19940,19930,19940,19920,110
|
|
20240826,105900,408409470,19930,19920,19930,19920,154
|
|
20240826,105800,405341690,19910,19910,19910,19900,21
|
|
20240826,105700,404923590,19910,19910,19910,19910,50
|
|
20240826,105600,403928090,19920,19910,19920,19910,418
|
|
20240826,105500,395605680,19900,19900,19910,19900,27
|
|
20240826,105400,395068330,19910,19910,19910,19910,9
|
|
20240826,105300,394889140,19910,19910,19910,19910,107
|
|
20240826,105200,392758770,19910,19900,19910,19890,652
|
|
20240826,105100,379784110,19910,19910,19910,19910,15
|
|
20240826,105000,379485460,19910,19910,19910,19910,5
|
|
20240826,104900,379385910,19910,19900,19910,19900,162
|
|
20240826,104800,376161040,19910,19880,19920,19880,8
|
|
20240826,104700,376001730,19910,19930,19930,19910,71
|
|
20240826,104600,374587640,19930,19920,19930,19910,321
|
|
20240826,104500,368192760,19910,19890,19910,19890,293
|
|
20240826,104400,362360970,19890,19890,19900,19890,25
|
|
20240826,104300,361863670,19900,19900,19900,19890,43
|
|
20240826,104200,361007990,19900,19890,19900,19890,551
|
|
20240826,104100,350047370,19890,19880,19890,19880,8
|
|
20240826,104000,349888260,19890,19890,19890,19890,2
|
|
20240826,103900,349848480,19890,19880,19890,19880,463
|
|
20240826,103800,340644010,19880,19870,19880,19850,507
|
|
20240826,103700,330576970,19870,19870,19880,19870,27
|
|
20240826,103600,330040230,19880,19870,19880,19870,18
|
|
20240826,103500,329682500,19870,19860,19870,19860,286
|
|
20240826,103400,323999730,19870,19850,19870,19850,349
|
|
20240826,103300,317070070,19850,19840,19850,19840,7
|
|
20240826,103200,316931130,19850,19840,19850,19840,461
|
|
20240826,103100,307784280,19840,19850,19850,19840,109
|
|
20240826,103000,305620660,19840,19840,19850,19840,1300
|
|
20240826,102900,279828650,19830,19840,19840,19790,18
|
|
20240826,102800,279472060,19840,19830,19840,19830,283
|
|
20240826,102700,273860140,19830,19850,19860,19830,650
|
|
20240826,102600,260958850,19850,19840,19850,19840,59
|
|
20240826,102500,259788210,19850,19850,19850,19850,6
|
|
20240826,102400,259669110,19830,19840,19850,19830,230
|
|
20240826,102300,255107030,19830,19830,19840,19830,13
|
|
20240826,102200,254849210,19840,19840,19840,19830,13
|
|
20240826,102100,254591300,19840,19840,19840,19840,7
|
|
20240826,102000,254452420,19840,19790,19850,19790,545
|
|
20240826,101900,243643860,19790,19800,19830,19790,17
|
|
20240826,101800,243307140,19800,19830,19830,19800,106
|
|
20240826,101700,241207270,19820,19800,19820,19790,213
|
|
20240826,101600,236989620,19800,19820,19820,19800,453
|
|
20240826,101500,228019190,19820,19810,19820,19810,5
|
|
20240826,101400,227920100,19810,19800,19810,19800,194
|
|
20240826,101300,224078530,19800,19800,19800,19790,111
|
|
20240826,101200,221880740,19800,19800,19800,19800,6
|
|
20240826,101100,221761940,19790,19790,19790,19790,0
|
|
20240826,101000,221761940,19790,19790,19800,19790,91
|
|
20240826,100900,219961000,19800,19790,19800,19790,176
|
|
20240826,100800,216477580,19790,19790,19790,19790,16
|
|
20240826,100700,216160940,19780,19790,19790,19780,14
|
|
20240826,100600,215883940,19780,19790,19790,19780,8
|
|
20240826,100500,215725630,19770,19770,19770,19770,17
|
|
20240826,100400,215389540,19790,19790,19790,19790,49
|
|
20240826,100300,214419830,19790,19800,19800,19790,12
|
|
20240826,100200,214182290,19790,19790,19790,19790,171
|
|
20240826,100100,210798200,19780,19790,19790,19780,59
|
|
20240826,100000,209631120,19780,19750,19780,19730,354
|
|
20240826,095900,202632800,19740,19740,19750,19740,27
|
|
20240826,095800,202099660,19750,19730,19750,19730,110
|
|
20240826,095700,199927260,19750,19750,19750,19750,69
|
|
20240826,095600,198564510,19730,19740,19750,19730,79
|
|
20240826,095500,197005640,19740,19720,19740,19720,11
|
|
20240826,095400,196788640,19720,19720,19720,19720,16
|
|
20240826,095300,196473120,19720,19720,19720,19720,0
|
|
20240826,095200,196473120,19720,19750,19750,19720,99
|
|
20240826,095100,194518860,19750,19740,19750,19740,123
|
|
20240826,095000,192089840,19740,19740,19750,19740,80
|
|
20240826,094900,190510420,19750,19760,19760,19750,23
|
|
20240826,094800,190056100,19760,19760,19760,19760,0
|
|
20240826,094700,190056100,19760,19750,19760,19750,16
|
|
20240826,094600,189739990,19750,19760,19760,19700,35
|
|
20240826,094500,189049730,19700,19710,19750,19700,1025
|
|
20240826,094400,168836090,19700,19700,19710,19700,196
|
|
20240826,094300,164973890,19700,19700,19700,19700,22
|
|
20240826,094200,164540490,19710,19650,19710,19650,444
|
|
20240826,094100,155794950,19660,19650,19700,19650,1087
|
|
20240826,094000,134393200,19680,19680,19680,19680,0
|
|
20240826,093900,134393200,19680,19680,19680,19680,0
|
|
20240826,093800,134393200,19680,19690,19690,19680,2
|
|
20240826,093700,134353830,19640,19630,19690,19630,345
|
|
20240826,093600,127570600,19630,19630,19630,19630,11
|
|
20240826,093500,127354670,19640,19650,19650,19630,64
|
|
20240826,093400,126098140,19650,19650,19650,19650,85
|
|
20240826,093300,124427890,19660,19610,19670,19610,216
|
|
20240826,093200,120188750,19560,19560,19560,19560,0
|
|
20240826,093100,120188750,19560,19560,19560,19560,1
|
|
20240826,093000,120169190,19630,19580,19640,19580,705
|
|
20240826,092900,106340260,19550,19520,19550,19520,209
|
|
20240826,092800,102255670,19530,19520,19530,19520,106
|
|
20240826,092700,100186520,19500,19510,19510,19500,30
|
|
20240826,092600,99601500,19520,19520,19520,19520,108
|
|
20240826,092500,97493340,19510,19510,19510,19510,10
|
|
20240826,092400,97298240,19500,19500,19500,19500,0
|
|
20240826,092300,97298240,19500,19520,19520,19500,300
|
|
20240826,092200,91444290,19530,19500,19530,19500,126
|
|
20240826,092100,88985210,19500,19500,19500,19500,223
|
|
20240826,092000,84636710,19440,19440,19440,19440,0
|
|
20240826,091900,84636710,19440,19520,19520,19440,670
|
|
20240826,091800,71599210,19450,19450,19450,19450,31
|
|
20240826,091700,70996260,19450,19520,19520,19450,909
|
|
20240826,091600,53312950,19520,19510,19520,19510,11
|
|
20240826,091500,53098330,19500,19450,19500,19440,80
|
|
20240826,091400,51542290,19450,19470,19470,19450,87
|
|
20240826,091300,49848900,19470,19480,19480,19470,150
|
|
20240826,091200,46927380,19490,19490,19490,19490,0
|
|
20240826,091100,46927380,19490,19510,19510,19490,764
|
|
20240826,091000,32031620,19550,19560,19560,19510,36
|
|
20240826,090900,31329010,19510,19510,19510,19510,230
|
|
20240826,090800,26841710,19530,19530,19530,19530,0
|
|
20240826,090700,26841710,19530,19530,19530,19530,18
|
|
20240826,090600,26490170,19530,19520,19560,19520,84
|
|
20240826,090500,24847710,19520,19500,19520,19500,267
|
|
20240826,090400,19640850,19510,19510,19510,19510,0
|
|
20240826,090300,19640850,19510,19530,19530,19510,144
|
|
20240826,090200,16830170,19510,19510,19510,19510,18
|
|
20240826,090100,16478990,19500,19500,19500,19500,11
|
|
20240826,090000,16264490,19490,19550,19550,19490,833
|