598 lines
31 KiB
CSV
598 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,185500,1031949680,19220,19220,19220,19220,1873
|
|
20240826,185400,1031949680,19220,19220,19220,19220,0
|
|
20240826,185300,1031949680,19220,19220,19220,19220,0
|
|
20240826,185200,1031949680,19220,19220,19220,19220,0
|
|
20240826,185100,1031949680,19220,19220,19220,19220,0
|
|
20240826,185000,1031949680,19220,19220,19220,19220,0
|
|
20240826,184900,1031949680,19220,19220,19220,19220,0
|
|
20240826,184800,1031949680,19220,19220,19220,19220,0
|
|
20240826,184700,1031949680,19220,19220,19220,19220,0
|
|
20240826,184600,1031949680,19220,19220,19220,19220,0
|
|
20240826,184500,1031949680,19220,19220,19220,19220,0
|
|
20240826,184400,1031949680,19220,19220,19220,19220,0
|
|
20240826,184300,1031949680,19220,19220,19220,19220,0
|
|
20240826,184200,1031949680,19220,19220,19220,19220,0
|
|
20240826,184100,1031949680,19220,19220,19220,19220,0
|
|
20240826,184000,1031949680,19220,19220,19220,19220,0
|
|
20240826,183900,1031949680,19220,19220,19220,19220,0
|
|
20240826,183800,1031949680,19220,19220,19220,19220,0
|
|
20240826,183700,1031949680,19220,19220,19220,19220,0
|
|
20240826,183600,1031949680,19220,19220,19220,19220,0
|
|
20240826,183500,1031949680,19220,19220,19220,19220,0
|
|
20240826,183400,1031949680,19220,19220,19220,19220,0
|
|
20240826,183300,1031949680,19220,19220,19220,19220,0
|
|
20240826,183200,1031949680,19220,19220,19220,19220,0
|
|
20240826,183100,1031949680,19220,19220,19220,19220,0
|
|
20240826,183000,1031949680,19220,19220,19220,19220,0
|
|
20240826,182900,1031949680,19220,19220,19220,19220,0
|
|
20240826,182800,1031949680,19220,19220,19220,19220,0
|
|
20240826,182700,1031949680,19220,19220,19220,19220,0
|
|
20240826,182600,1031949680,19220,19220,19220,19220,0
|
|
20240826,182500,1031949680,19220,19220,19220,19220,1873
|
|
20240826,182400,1031949680,19220,19220,19220,19220,0
|
|
20240826,182300,1031949680,19220,19220,19220,19220,0
|
|
20240826,182200,1031949680,19220,19220,19220,19220,0
|
|
20240826,182100,1031949680,19220,19220,19220,19220,0
|
|
20240826,182000,1031949680,19220,19220,19220,19220,0
|
|
20240826,181900,1031949680,19220,19220,19220,19220,0
|
|
20240826,181800,1031949680,19220,19220,19220,19220,0
|
|
20240826,181700,1031949680,19220,19220,19220,19220,0
|
|
20240826,181600,1031949680,19220,19220,19220,19220,0
|
|
20240826,181500,1031949680,19220,19220,19220,19220,0
|
|
20240826,181400,1031949680,19220,19220,19220,19220,0
|
|
20240826,181300,1031949680,19220,19220,19220,19220,0
|
|
20240826,181200,1031949680,19220,19220,19220,19220,0
|
|
20240826,181100,1031949680,19220,19220,19220,19220,0
|
|
20240826,181000,1031949680,19220,19220,19220,19220,0
|
|
20240826,180900,1031949680,19220,19220,19220,19220,0
|
|
20240826,180800,1031949680,19220,19220,19220,19220,0
|
|
20240826,180700,1031949680,19220,19220,19220,19220,0
|
|
20240826,180600,1031949680,19220,19220,19220,19220,0
|
|
20240826,180500,1031949680,19220,19220,19220,19220,0
|
|
20240826,180400,1031949680,19220,19220,19220,19220,0
|
|
20240826,180300,1031949680,19220,19220,19220,19220,0
|
|
20240826,180200,1031949680,19220,19220,19220,19220,0
|
|
20240826,180100,1031949680,19220,19220,19220,19220,0
|
|
20240826,180000,1031949680,19220,19220,19220,19220,0
|
|
20240826,175900,1031949680,19220,19220,19220,19220,0
|
|
20240826,175800,1031949680,19220,19220,19220,19220,0
|
|
20240826,175700,1031949680,19220,19220,19220,19220,0
|
|
20240826,175600,1031949680,19220,19220,19220,19220,0
|
|
20240826,175500,1031949680,19220,19220,19220,19220,1873
|
|
20240826,175400,1031949680,19220,19220,19220,19220,0
|
|
20240826,175300,1031949680,19220,19220,19220,19220,0
|
|
20240826,175200,1031949680,19220,19220,19220,19220,0
|
|
20240826,175100,1031949680,19220,19220,19220,19220,0
|
|
20240826,175000,1031949680,19220,19220,19220,19220,0
|
|
20240826,174900,1031949680,19220,19220,19220,19220,0
|
|
20240826,174800,1031949680,19220,19220,19220,19220,0
|
|
20240826,174700,1031949680,19220,19220,19220,19220,0
|
|
20240826,174600,1031949680,19220,19220,19220,19220,0
|
|
20240826,174500,1031949680,19220,19220,19220,19220,0
|
|
20240826,174400,1031949680,19220,19220,19220,19220,0
|
|
20240826,174300,1031949680,19220,19220,19220,19220,0
|
|
20240826,174200,1031949680,19220,19220,19220,19220,0
|
|
20240826,174100,1031949680,19220,19220,19220,19220,0
|
|
20240826,174000,1031949680,19220,19220,19220,19220,0
|
|
20240826,173900,1031949680,19220,19220,19220,19220,0
|
|
20240826,173800,1031949680,19220,19220,19220,19220,0
|
|
20240826,173700,1031949680,19220,19220,19220,19220,0
|
|
20240826,173600,1031949680,19220,19220,19220,19220,0
|
|
20240826,173500,1031949680,19220,19220,19220,19220,0
|
|
20240826,173400,1031949680,19220,19220,19220,19220,0
|
|
20240826,173300,1031949680,19220,19220,19220,19220,0
|
|
20240826,173200,1031949680,19220,19220,19220,19220,0
|
|
20240826,173100,1031949680,19220,19220,19220,19220,0
|
|
20240826,173000,1031949680,19220,19220,19220,19220,0
|
|
20240826,172900,1031949680,19220,19220,19220,19220,0
|
|
20240826,172800,1031949680,19220,19220,19220,19220,0
|
|
20240826,172700,1031949680,19220,19220,19220,19220,0
|
|
20240826,172600,1031949680,19220,19220,19220,19220,0
|
|
20240826,172500,1031949680,19220,19220,19220,19220,1873
|
|
20240826,172400,1031949680,19220,19220,19220,19220,0
|
|
20240826,172300,1031949680,19220,19220,19220,19220,0
|
|
20240826,172200,1031949680,19220,19220,19220,19220,0
|
|
20240826,172100,1031949680,19220,19220,19220,19220,0
|
|
20240826,172000,1031949680,19220,19220,19220,19220,0
|
|
20240826,171900,1031949680,19220,19220,19220,19220,0
|
|
20240826,171800,1031949680,19220,19220,19220,19220,0
|
|
20240826,171700,1031949680,19220,19220,19220,19220,0
|
|
20240826,171600,1031949680,19220,19220,19220,19220,0
|
|
20240826,171500,1031949680,19220,19220,19220,19220,0
|
|
20240826,171400,1031949680,19220,19220,19220,19220,0
|
|
20240826,171300,1031949680,19220,19220,19220,19220,0
|
|
20240826,171200,1031949680,19220,19220,19220,19220,0
|
|
20240826,171100,1031949680,19220,19220,19220,19220,0
|
|
20240826,171000,1031949680,19220,19220,19220,19220,0
|
|
20240826,170900,1031949680,19220,19220,19220,19220,0
|
|
20240826,170800,1031949680,19220,19220,19220,19220,0
|
|
20240826,170700,1031949680,19220,19220,19220,19220,0
|
|
20240826,170600,1031949680,19220,19220,19220,19220,0
|
|
20240826,170500,1031949680,19220,19220,19220,19220,0
|
|
20240826,170400,1031949680,19220,19220,19220,19220,0
|
|
20240826,170300,1031949680,19220,19220,19220,19220,0
|
|
20240826,170200,1031949680,19220,19220,19220,19220,0
|
|
20240826,170100,1031949680,19220,19220,19220,19220,0
|
|
20240826,170000,1031949680,19220,19220,19220,19220,0
|
|
20240826,165900,1031949680,19220,19220,19220,19220,0
|
|
20240826,165800,1031949680,19220,19220,19220,19220,0
|
|
20240826,165700,1031949680,19220,19220,19220,19220,0
|
|
20240826,165600,1031949680,19220,19220,19220,19220,0
|
|
20240826,165500,1031949680,19220,19220,19220,19220,1873
|
|
20240826,165400,1031949680,19220,19220,19220,19220,0
|
|
20240826,165300,1031949680,19220,19220,19220,19220,0
|
|
20240826,165200,1031949680,19220,19220,19220,19220,0
|
|
20240826,165100,1031949680,19220,19220,19220,19220,0
|
|
20240826,165000,1031949680,19220,19220,19220,19220,0
|
|
20240826,164900,1031949680,19220,19220,19220,19220,0
|
|
20240826,164800,1031949680,19220,19220,19220,19220,0
|
|
20240826,164700,1031949680,19220,19220,19220,19220,0
|
|
20240826,164600,1031949680,19220,19220,19220,19220,0
|
|
20240826,164500,1031949680,19220,19220,19220,19220,0
|
|
20240826,164400,1031949680,19220,19220,19220,19220,0
|
|
20240826,164300,1031949680,19220,19220,19220,19220,0
|
|
20240826,164200,1031949680,19220,19220,19220,19220,0
|
|
20240826,164100,1031949680,19220,19220,19220,19220,0
|
|
20240826,164000,1031949680,19220,19220,19220,19220,0
|
|
20240826,163900,1031949680,19220,19220,19220,19220,0
|
|
20240826,163800,1031949680,19220,19220,19220,19220,0
|
|
20240826,163700,1031949680,19220,19220,19220,19220,0
|
|
20240826,163600,1031949680,19220,19220,19220,19220,0
|
|
20240826,163500,1031949680,19220,19220,19220,19220,0
|
|
20240826,163400,1031949680,19220,19220,19220,19220,0
|
|
20240826,163300,1031949680,19220,19220,19220,19220,0
|
|
20240826,163200,1031949680,19220,19220,19220,19220,0
|
|
20240826,163100,1031949680,19220,19220,19220,19220,0
|
|
20240826,163000,1031949680,19220,19220,19220,19220,0
|
|
20240826,162900,1031949680,19220,19220,19220,19220,0
|
|
20240826,162800,1031949680,19220,19220,19220,19220,0
|
|
20240826,162700,1031949680,19220,19220,19220,19220,0
|
|
20240826,162600,1031949680,19220,19220,19220,19220,0
|
|
20240826,162500,1031949680,19220,19220,19220,19220,1873
|
|
20240826,162400,1031949680,19220,19220,19220,19220,0
|
|
20240826,162300,1031949680,19220,19220,19220,19220,0
|
|
20240826,162200,1031949680,19220,19220,19220,19220,0
|
|
20240826,162100,1031949680,19220,19220,19220,19220,0
|
|
20240826,162000,1031949680,19220,19220,19220,19220,0
|
|
20240826,161900,1031949680,19220,19220,19220,19220,0
|
|
20240826,161800,1031949680,19220,19220,19220,19220,0
|
|
20240826,161700,1031949680,19220,19220,19220,19220,0
|
|
20240826,161600,1031949680,19220,19220,19220,19220,0
|
|
20240826,161500,1031949680,19220,19220,19220,19220,0
|
|
20240826,161400,1031949680,19220,19220,19220,19220,0
|
|
20240826,161300,1031949680,19220,19220,19220,19220,0
|
|
20240826,161200,1031949680,19220,19220,19220,19220,0
|
|
20240826,161100,1031949680,19220,19220,19220,19220,0
|
|
20240826,161000,1031949680,19220,19220,19220,19220,0
|
|
20240826,160900,1031949680,19220,19220,19220,19220,0
|
|
20240826,160800,1031949680,19220,19220,19220,19220,0
|
|
20240826,160700,1031949680,19220,19220,19220,19220,0
|
|
20240826,160600,1031949680,19220,19220,19220,19220,0
|
|
20240826,160500,1031949680,19220,19220,19220,19220,0
|
|
20240826,160400,1031949680,19220,19220,19220,19220,0
|
|
20240826,160300,1031949680,19220,19220,19220,19220,0
|
|
20240826,160200,1031949680,19220,19220,19220,19220,0
|
|
20240826,160100,1031949680,19220,19220,19220,19220,0
|
|
20240826,160000,1031949680,19220,19220,19220,19220,0
|
|
20240826,155900,1031949680,19220,19220,19220,19220,0
|
|
20240826,155800,1031949680,19220,19220,19220,19220,0
|
|
20240826,155700,1031949680,19220,19220,19220,19220,0
|
|
20240826,155600,1031949680,19220,19220,19220,19220,0
|
|
20240826,155500,1031949680,19220,19220,19220,19220,1873
|
|
20240826,155400,1031949680,19220,19220,19220,19220,0
|
|
20240826,155300,1031949680,19220,19220,19220,19220,0
|
|
20240826,155200,1031949680,19220,19220,19220,19220,0
|
|
20240826,155100,1031949680,19220,19220,19220,19220,0
|
|
20240826,155000,1031949680,19220,19220,19220,19220,0
|
|
20240826,154900,1031949680,19220,19220,19220,19220,0
|
|
20240826,154800,1031949680,19220,19220,19220,19220,0
|
|
20240826,154700,1031949680,19220,19220,19220,19220,0
|
|
20240826,154600,1031949680,19220,19220,19220,19220,0
|
|
20240826,154500,1031949680,19220,19220,19220,19220,0
|
|
20240826,154400,1031949680,19220,19220,19220,19220,0
|
|
20240826,154300,1031949680,19220,19220,19220,19220,0
|
|
20240826,154200,1031949680,19220,19220,19220,19220,0
|
|
20240826,154100,1031949680,19220,19220,19220,19220,0
|
|
20240826,154000,1031949680,19220,19220,19220,19220,0
|
|
20240826,153900,1031949680,19220,19220,19220,19220,0
|
|
20240826,153800,1031949680,19220,19220,19220,19220,0
|
|
20240826,153700,1031949680,19220,19220,19220,19220,0
|
|
20240826,153600,1031949680,19220,19220,19220,19220,0
|
|
20240826,153500,1031949680,19220,19220,19220,19220,0
|
|
20240826,153400,1031949680,19220,19220,19220,19220,0
|
|
20240826,153300,1031949680,19220,19220,19220,19220,0
|
|
20240826,153200,1031949680,19220,19220,19220,19220,0
|
|
20240826,153100,1031949680,19220,19220,19220,19220,0
|
|
20240826,153000,1031949680,19220,19220,19220,19220,1873
|
|
20240826,152900,995950620,19360,19360,19360,19360,0
|
|
20240826,152800,995950620,19360,19360,19360,19360,0
|
|
20240826,152700,995950620,19360,19360,19360,19360,0
|
|
20240826,152600,995950620,19360,19360,19360,19360,0
|
|
20240826,152500,995950620,19360,19360,19360,19360,0
|
|
20240826,152400,995950620,19360,19360,19360,19360,0
|
|
20240826,152300,995950620,19360,19360,19360,19360,0
|
|
20240826,152200,995950620,19360,19360,19360,19360,0
|
|
20240826,152100,995950620,19360,19360,19360,19360,0
|
|
20240826,152000,995950620,19360,19360,19360,19360,0
|
|
20240826,151900,995950620,19360,19360,19360,19270,162
|
|
20240826,151800,992815830,19370,19310,19370,19310,196
|
|
20240826,151700,989030530,19300,19290,19300,19290,629
|
|
20240826,151600,976893830,19290,19270,19290,19270,1010
|
|
20240826,151500,957418300,19280,19240,19280,19240,412
|
|
20240826,151400,949478010,19270,19270,19270,19270,53
|
|
20240826,151300,948456700,19230,19240,19240,19230,60
|
|
20240826,151200,947302500,19240,19240,19240,19240,20
|
|
20240826,151100,946917700,19240,19240,19240,19240,0
|
|
20240826,151000,946917700,19240,19280,19280,19240,100
|
|
20240826,150900,944990600,19260,19280,19280,19260,68
|
|
20240826,150800,943679820,19250,19250,19250,19250,18
|
|
20240826,150700,943333320,19260,19260,19260,19260,400
|
|
20240826,150600,935629320,19280,19280,19280,19280,36
|
|
20240826,150500,934935240,19280,19280,19280,19280,0
|
|
20240826,150400,934935240,19280,19280,19280,19280,109
|
|
20240826,150300,932833720,19280,19280,19280,19280,43
|
|
20240826,150200,932004680,19270,19270,19270,19270,304
|
|
20240826,150100,926146600,19260,19260,19260,19260,0
|
|
20240826,150000,926146600,19260,19260,19260,19260,200
|
|
20240826,145900,922294600,19240,19240,19240,19240,92
|
|
20240826,145800,920524520,19240,19240,19240,19240,601
|
|
20240826,145700,908961280,19240,19240,19240,19240,0
|
|
20240826,145600,908961280,19240,19240,19240,19240,81
|
|
20240826,145500,907402840,19240,19240,19240,19240,6
|
|
20240826,145400,907287400,19240,19240,19240,19240,30
|
|
20240826,145300,906710200,19240,19230,19240,19230,87
|
|
20240826,145200,905036580,19230,19240,19240,19230,24
|
|
20240826,145100,904574990,19240,19240,19240,19240,33
|
|
20240826,145000,903940070,19240,19240,19240,19240,66
|
|
20240826,144900,902670230,19240,19240,19240,19240,46
|
|
20240826,144800,901785190,19240,19240,19240,19240,49
|
|
20240826,144700,900842430,19240,19240,19240,19240,31
|
|
20240826,144600,900245990,19240,19240,19240,19240,41
|
|
20240826,144500,899457150,19240,19220,19240,19220,150
|
|
20240826,144400,896572430,19230,19230,19230,19230,571
|
|
20240826,144300,885592100,19230,19230,19230,19230,50
|
|
20240826,144200,884630600,19230,19230,19230,19230,32
|
|
20240826,144100,884015240,19220,19210,19220,19210,92
|
|
20240826,144000,882247260,19220,19220,19220,19220,185
|
|
20240826,143900,878691560,19220,19230,19230,19220,36
|
|
20240826,143800,877999580,19220,19220,19220,19220,37
|
|
20240826,143700,877288440,19230,19230,19230,19230,55
|
|
20240826,143600,876230790,19230,19230,19230,19230,0
|
|
20240826,143500,876230790,19230,19230,19230,19220,71
|
|
20240826,143400,874865760,19230,19230,19230,19230,0
|
|
20240826,143300,874865760,19230,19230,19230,19230,30
|
|
20240826,143200,874288860,19230,19220,19230,19220,206
|
|
20240826,143100,870328780,19220,19220,19220,19220,444
|
|
20240826,143000,861795100,19210,19220,19220,19200,345
|
|
20240826,142900,855168180,19210,19210,19210,19210,746
|
|
20240826,142800,840837520,19210,19210,19210,19210,36
|
|
20240826,142700,840145960,19210,19210,19210,19210,0
|
|
20240826,142600,840145960,19210,19210,19210,19210,40
|
|
20240826,142500,839377560,19200,19200,19200,19200,30
|
|
20240826,142400,838801560,19210,19200,19210,19200,243
|
|
20240826,142300,834135640,19210,19220,19220,19210,43
|
|
20240826,142200,833309260,19220,19220,19220,19220,6
|
|
20240826,142100,833193940,19210,19220,19220,19210,68
|
|
20240826,142000,831887300,19220,19220,19220,19220,1
|
|
20240826,141900,831868080,19220,19210,19220,19210,47
|
|
20240826,141800,830964790,19210,19210,19210,19210,25
|
|
20240826,141700,830484540,19210,19210,19220,19210,194
|
|
20240826,141600,826757460,19210,19220,19220,19210,140
|
|
20240826,141500,824067660,19220,19220,19220,19220,3
|
|
20240826,141400,824010000,19210,19220,19220,19210,130
|
|
20240826,141300,821512400,19210,19210,19210,19210,0
|
|
20240826,141200,821512400,19210,19210,19210,19210,321
|
|
20240826,141100,815345990,19210,19210,19210,19210,13
|
|
20240826,141000,815096260,19210,19210,19210,19200,246
|
|
20240826,140900,810372240,19210,19210,19210,19200,192
|
|
20240826,140800,806685210,19200,19200,19200,19200,0
|
|
20240826,140700,806685210,19200,19220,19220,19200,848
|
|
20240826,140600,790400950,19220,19220,19220,19220,6
|
|
20240826,140500,790285630,19220,19220,19220,19220,30
|
|
20240826,140400,789709030,19220,19220,19220,19220,8
|
|
20240826,140300,789555270,19230,19230,19230,19230,31
|
|
20240826,140200,788959140,19230,19220,19230,19220,82
|
|
20240826,140100,787382600,19210,19230,19230,19210,294
|
|
20240826,140000,781729600,19230,19240,19240,19230,142
|
|
20240826,135900,778998520,19230,19230,19230,19230,0
|
|
20240826,135800,778998520,19230,19240,19240,19230,159
|
|
20240826,135700,775940610,19240,19240,19240,19240,0
|
|
20240826,135600,775940610,19240,19240,19240,19240,42
|
|
20240826,135500,775132530,19240,19230,19240,19230,11
|
|
20240826,135400,774920900,19240,19240,19240,19240,37
|
|
20240826,135300,774209020,19240,19240,19240,19240,37
|
|
20240826,135200,773497140,19240,19240,19240,19240,51
|
|
20240826,135100,772515900,19240,19240,19240,19240,353
|
|
20240826,135000,765724180,19240,19240,19240,19240,6
|
|
20240826,134900,765608740,19240,19240,19240,19240,36
|
|
20240826,134800,764916100,19230,19220,19230,19220,728
|
|
20240826,134700,750919280,19230,19230,19230,19230,40
|
|
20240826,134600,750150080,19230,19230,19230,19230,35
|
|
20240826,134500,749477030,19230,19230,19230,19230,0
|
|
20240826,134400,749477030,19230,19230,19230,19230,30
|
|
20240826,134300,748900130,19230,19230,19230,19230,7
|
|
20240826,134200,748765520,19220,19230,19230,19220,442
|
|
20240826,134100,740266080,19230,19230,19230,19230,0
|
|
20240826,134000,740266080,19230,19230,19230,19230,42
|
|
20240826,133900,739458420,19210,19230,19230,19210,63
|
|
20240826,133800,738247540,19220,19220,19220,19220,0
|
|
20240826,133700,738247540,19220,19220,19230,19220,191
|
|
20240826,133600,734576150,19220,19220,19220,19220,28
|
|
20240826,133500,734037990,19230,19230,19230,19230,31
|
|
20240826,133400,733441860,19230,19230,19230,19230,6
|
|
20240826,133300,733326480,19230,19230,19230,19230,31
|
|
20240826,133200,732730350,19230,19230,19230,19230,48
|
|
20240826,133100,731807310,19230,19230,19230,19230,6
|
|
20240826,133000,731691930,19230,19230,19230,19230,34
|
|
20240826,132900,731038110,19230,19230,19230,19230,3
|
|
20240826,132800,730980420,19230,19230,19230,19230,31
|
|
20240826,132700,730384290,19210,19210,19210,19210,1000
|
|
20240826,132600,711174290,19220,19220,19220,19220,874
|
|
20240826,132500,694376010,19220,19220,19220,19210,130
|
|
20240826,132400,691878310,19220,19220,19220,19220,106
|
|
20240826,132300,689840990,19220,19220,19220,19220,30
|
|
20240826,132200,689264390,19220,19220,19220,19220,0
|
|
20240826,132100,689264390,19220,19220,19220,19220,39
|
|
20240826,132000,688514810,19220,19220,19220,19220,0
|
|
20240826,131900,688514810,19220,19210,19220,19210,175
|
|
20240826,131800,685152700,19220,19220,19220,19220,37
|
|
20240826,131700,684441560,19220,19220,19220,19220,5
|
|
20240826,131600,684345460,19220,19220,19220,19220,36
|
|
20240826,131500,683653540,19220,19220,19220,19210,33
|
|
20240826,131400,683019580,19220,19220,19220,19220,38
|
|
20240826,131300,682289220,19220,19220,19220,19220,0
|
|
20240826,131200,682289220,19220,19220,19220,19220,33
|
|
20240826,131100,681654960,19210,19220,19220,19210,36
|
|
20240826,131000,680963340,19220,19220,19220,19220,36
|
|
20240826,130900,680271420,19220,19220,19220,19220,37
|
|
20240826,130800,679560280,19210,19220,19220,19210,245
|
|
20240826,130700,674853700,19220,19220,19220,19220,40
|
|
20240826,130600,674084900,19220,19220,19220,19220,5
|
|
20240826,130500,673988800,19220,19220,19220,19220,38
|
|
20240826,130400,673258440,19220,19220,19220,19220,0
|
|
20240826,130300,673258440,19220,19220,19220,19220,34
|
|
20240826,130200,672604960,19210,19220,19220,19210,66
|
|
20240826,130100,671336740,19220,19220,19220,19220,6
|
|
20240826,130000,671221420,19210,19210,19220,19210,100
|
|
20240826,125900,669299440,19220,19220,19220,19220,7
|
|
20240826,125800,669164900,19230,19230,19230,19230,31
|
|
20240826,125700,668568770,19210,19220,19220,19210,481
|
|
20240826,125600,659328690,19230,19230,19230,19230,31
|
|
20240826,125500,658732560,19200,19200,19200,19200,1
|
|
20240826,125400,658713360,19200,19220,19220,19200,120
|
|
20240826,125300,656408460,19220,19210,19240,19210,208
|
|
20240826,125200,652412450,19210,19240,19240,19210,530
|
|
20240826,125100,642228880,19240,19240,19240,19240,34
|
|
20240826,125000,641574720,19240,19250,19250,19240,47
|
|
20240826,124900,640670330,19260,19270,19270,19260,49
|
|
20240826,124800,639726230,19270,19260,19270,19260,36
|
|
20240826,124700,639032810,19260,19260,19260,19260,0
|
|
20240826,124600,639032810,19260,19270,19270,19260,80
|
|
20240826,124500,637491530,19260,19260,19260,19260,0
|
|
20240826,124400,637491530,19260,19260,19260,19260,0
|
|
20240826,124300,637491530,19260,19260,19260,19260,0
|
|
20240826,124200,637491530,19260,19280,19280,19260,500
|
|
20240826,124100,627858010,19280,19280,19280,19280,36
|
|
20240826,124000,627163930,19280,19280,19280,19280,1
|
|
20240826,123900,627144650,19280,19280,19280,19280,51
|
|
20240826,123800,626161370,19280,19280,19280,19280,0
|
|
20240826,123700,626161370,19280,19280,19280,19280,36
|
|
20240826,123600,625467290,19270,19270,19270,19270,2
|
|
20240826,123500,625428750,19270,19280,19280,19260,46
|
|
20240826,123400,624542330,19260,19260,19260,19260,20
|
|
20240826,123300,624157130,19250,19250,19250,19250,0
|
|
20240826,123200,624157130,19250,19250,19250,19250,223
|
|
20240826,123100,619864380,19240,19240,19240,19240,20
|
|
20240826,123000,619479580,19250,19250,19250,19250,32
|
|
20240826,122900,618863580,19250,19250,19250,19250,7
|
|
20240826,122800,618728830,19250,19250,19250,19250,36
|
|
20240826,122700,618035830,19240,19270,19270,19240,500
|
|
20240826,122600,608410230,19250,19250,19250,19250,0
|
|
20240826,122500,608410230,19250,19290,19290,19250,25
|
|
20240826,122400,607928180,19270,19270,19270,19270,0
|
|
20240826,122300,607928180,19270,19290,19290,19270,62
|
|
20240826,122200,606732610,19280,19280,19280,19280,30
|
|
20240826,122100,606154210,19280,19280,19280,19280,0
|
|
20240826,122000,606154210,19280,19280,19280,19280,6
|
|
20240826,121900,606038530,19290,19290,19290,19290,62
|
|
20240826,121800,604842550,19280,19290,19290,19280,87
|
|
20240826,121700,603164570,19280,19280,19280,19280,10
|
|
20240826,121600,602971770,19280,19290,19290,19280,68
|
|
20240826,121500,601660410,19300,19300,19300,19300,0
|
|
20240826,121400,601660410,19300,19300,19300,19300,35
|
|
20240826,121300,600984910,19270,19270,19270,19270,12
|
|
20240826,121200,600753670,19300,19300,19300,19300,32
|
|
20240826,121100,600136070,19290,19290,19290,19290,155
|
|
20240826,121000,597146120,19290,19290,19290,19290,0
|
|
20240826,120900,597146120,19290,19290,19290,19290,45
|
|
20240826,120800,596278070,19290,19290,19290,19290,10
|
|
20240826,120700,596085170,19290,19290,19300,19290,91
|
|
20240826,120600,594329040,19300,19280,19300,19280,816
|
|
20240826,120500,578584900,19280,19280,19280,19280,50
|
|
20240826,120400,577620900,19280,19260,19280,19260,365
|
|
20240826,120300,570587340,19250,19190,19250,19190,1568
|
|
20240826,120200,540459140,19180,19180,19180,19180,204
|
|
20240826,120100,536546420,19180,19180,19180,19180,0
|
|
20240826,120000,536546420,19180,19180,19180,19180,42
|
|
20240826,115900,535740860,19180,19180,19180,19180,180
|
|
20240826,115800,532288460,19180,19180,19180,19180,37
|
|
20240826,115700,531578800,19180,19170,19180,19170,7
|
|
20240826,115600,531444600,19160,19180,19180,19160,574
|
|
20240826,115500,520440150,19180,19180,19180,19180,35
|
|
20240826,115400,519768850,19180,19180,19180,19180,242
|
|
20240826,115300,515127290,19180,19170,19180,19170,153
|
|
20240826,115200,512194220,19170,19170,19170,19170,82
|
|
20240826,115100,510622280,19180,19180,19180,19170,75
|
|
20240826,115000,509184180,19170,19170,19170,19170,14
|
|
20240826,114900,508915800,19180,19180,19180,19180,0
|
|
20240826,114800,508915800,19180,19170,19190,19170,95
|
|
20240826,114700,507094290,19180,19180,19180,19170,116
|
|
20240826,114600,504870010,19190,19190,19190,19190,60
|
|
20240826,114500,503718610,19190,19180,19190,19180,35
|
|
20240826,114400,503047260,19190,19190,19190,19190,38
|
|
20240826,114300,502318040,19170,19170,19170,19170,0
|
|
20240826,114200,502318040,19170,19180,19180,19170,165
|
|
20240826,114100,499153960,19180,19190,19190,19180,71
|
|
20240826,114000,497791840,19170,19190,19190,19170,102
|
|
20240826,113900,495835640,19190,19190,19190,19190,48
|
|
20240826,113800,494914520,19180,19190,19190,19180,80
|
|
20240826,113700,493379740,19190,19200,19200,19190,289
|
|
20240826,113600,487831370,19200,19250,19250,19200,247
|
|
20240826,113500,483084560,19230,19230,19230,19230,0
|
|
20240826,113400,483084560,19230,19250,19250,19230,1103
|
|
20240826,113300,461866140,19260,19270,19270,19260,58
|
|
20240826,113200,460748760,19270,19270,19270,19270,0
|
|
20240826,113100,460748760,19270,19280,19280,19270,71
|
|
20240826,113000,459380430,19260,19260,19260,19260,132
|
|
20240826,112900,456838110,19270,19280,19280,19270,81
|
|
20240826,112800,455276950,19270,19270,19270,19270,10
|
|
20240826,112700,455084250,19270,19300,19300,19270,282
|
|
20240826,112600,449647870,19300,19300,19300,19300,0
|
|
20240826,112500,449647870,19300,19300,19300,19300,34
|
|
20240826,112400,448991670,19290,19300,19300,19290,14
|
|
20240826,112300,448721550,19290,19290,19290,19290,20
|
|
20240826,112200,448335750,19300,19310,19310,19300,219
|
|
20240826,112100,444108690,19300,19290,19300,19290,162
|
|
20240826,112000,440983700,19290,19290,19290,19290,350
|
|
20240826,111900,434232200,19280,19320,19320,19280,1681
|
|
20240826,111800,401788290,19330,19310,19330,19310,61
|
|
20240826,111700,400609800,19310,19310,19310,19310,100
|
|
20240826,111600,398678800,19310,19330,19330,19310,1242
|
|
20240826,111500,374679570,19330,19370,19370,19330,673
|
|
20240826,111400,361662040,19360,19380,19380,19360,72
|
|
20240826,111300,360267420,19380,19380,19380,19380,33
|
|
20240826,111200,359627880,19360,19360,19360,19360,0
|
|
20240826,111100,359627880,19360,19380,19380,19360,92
|
|
20240826,111000,357845990,19380,19380,19380,19380,0
|
|
20240826,110900,357845990,19380,19380,19380,19380,31
|
|
20240826,110800,357245210,19380,19380,19380,19380,6
|
|
20240826,110700,357128930,19380,19380,19380,19380,60
|
|
20240826,110600,355966130,19380,19380,19380,19380,30
|
|
20240826,110500,355384730,19380,19380,19380,19380,6
|
|
20240826,110400,355268450,19380,19380,19380,19380,31
|
|
20240826,110300,354667670,19380,19380,19380,19380,0
|
|
20240826,110200,354667670,19380,19380,19380,19380,207
|
|
20240826,110100,350656010,19350,19370,19370,19350,100
|
|
20240826,110000,348719940,19360,19380,19380,19360,173
|
|
20240826,105900,345369900,19380,19380,19380,19380,10
|
|
20240826,105800,345176100,19370,19370,19370,19370,123
|
|
20240826,105700,342793590,19360,19370,19370,19360,46
|
|
20240826,105600,341902910,19370,19370,19370,19370,27
|
|
20240826,105500,341379920,19370,19390,19400,19370,950
|
|
20240826,105400,322959960,19390,19390,19390,19390,10
|
|
20240826,105300,322766060,19400,19400,19400,19370,407
|
|
20240826,105200,314877390,19400,19390,19400,19390,9
|
|
20240826,105100,314702800,19390,19390,19390,19390,2
|
|
20240826,105000,314664020,19390,19400,19400,19390,32
|
|
20240826,104900,314043250,19400,19400,19400,19400,7
|
|
20240826,104800,313907450,19400,19400,19400,19400,31
|
|
20240826,104700,313306050,19390,19390,19390,19390,27
|
|
20240826,104600,312782520,19380,19390,19390,19380,89
|
|
20240826,104500,311057270,19400,19400,19400,19400,40
|
|
20240826,104400,310281270,19400,19400,19400,19400,0
|
|
20240826,104300,310281270,19400,19400,19400,19400,85
|
|
20240826,104200,308632270,19400,19400,19400,19400,6
|
|
20240826,104100,308515870,19400,19390,19400,19390,115
|
|
20240826,104000,306285720,19400,19400,19400,19400,0
|
|
20240826,103900,306285720,19400,19400,19400,19400,57
|
|
20240826,103800,305179920,19400,19400,19400,19400,31
|
|
20240826,103700,304578520,19400,19400,19400,19400,0
|
|
20240826,103600,304578520,19400,19400,19400,19390,134
|
|
20240826,103500,301979890,19400,19400,19400,19400,0
|
|
20240826,103400,301979890,19400,19400,19400,19390,118
|
|
20240826,103300,299691230,19400,19400,19400,19400,202
|
|
20240826,103200,295772430,19400,19400,19400,19390,187
|
|
20240826,103100,292145830,19390,19400,19400,19390,419
|
|
20240826,103000,284017370,19400,19400,19400,19400,32
|
|
20240826,102900,283396570,19400,19400,19400,19400,39
|
|
20240826,102800,282639970,19400,19400,19400,19400,0
|
|
20240826,102700,282639970,19400,19400,19400,19400,33
|
|
20240826,102600,281999770,19400,19400,19400,19400,8
|
|
20240826,102500,281844570,19400,19400,19400,19400,34
|
|
20240826,102400,281184970,19390,19400,19400,19390,30
|
|
20240826,102300,280603250,19400,19400,19400,19400,40
|
|
20240826,102200,279827250,19390,19390,19390,19390,28
|
|
20240826,102100,279284330,19390,19390,19390,19390,0
|
|
20240826,102000,279284330,19390,19400,19400,19390,56
|
|
20240826,101900,278198170,19400,19400,19400,19400,7
|
|
20240826,101800,278062370,19400,19410,19410,19400,281
|
|
20240826,101700,272610660,19400,19410,19410,19400,38
|
|
20240826,101600,271873400,19420,19410,19420,19410,88
|
|
20240826,101500,270164980,19410,19400,19410,19400,31
|
|
20240826,101400,269563560,19390,19420,19420,19390,275
|
|
20240826,101300,264227050,19430,19440,19440,19430,96
|
|
20240826,101200,262361200,19440,19440,19440,19440,7
|
|
20240826,101100,262225120,19430,19430,19430,19430,58
|
|
20240826,101000,261098180,19410,19410,19410,19410,0
|
|
20240826,100900,261098180,19410,19410,19410,19410,0
|
|
20240826,100800,261098180,19410,19410,19440,19410,324
|
|
20240826,100700,254801840,19420,19430,19430,19420,16
|
|
20240826,100600,254491060,19430,19440,19440,19430,47
|
|
20240826,100500,253577510,19440,19440,19440,19440,1
|
|
20240826,100400,253558070,19440,19450,19450,19440,51
|
|
20240826,100300,252566290,19450,19450,19450,19450,7
|
|
20240826,100200,252430140,19450,19450,19450,19450,36
|
|
20240826,100100,251729940,19450,19450,19450,19450,52
|
|
20240826,100000,250718540,19450,19430,19450,19430,38
|
|
20240826,095900,249980040,19430,19440,19440,19430,9
|
|
20240826,095800,249805140,19450,19450,19450,19450,56
|
|
20240826,095700,248715940,19450,19470,19470,19450,528
|
|
20240826,095600,238445490,19470,19460,19470,19460,30
|
|
20240826,095500,237861670,19460,19460,19460,19460,0
|
|
20240826,095400,237861670,19460,19460,19460,19460,0
|
|
20240826,095300,237861670,19460,19460,19460,19460,1
|
|
20240826,095200,237842210,19460,19460,19460,19460,99
|
|
20240826,095100,235915670,19470,19470,19470,19470,0
|
|
20240826,095000,235915670,19470,19470,19470,19470,88
|
|
20240826,094900,234202310,19470,19480,19480,19470,60
|
|
20240826,094800,233034010,19480,19480,19480,19480,0
|
|
20240826,094700,233034010,19480,19480,19480,19480,6
|
|
20240826,094600,232917130,19480,19460,19480,19460,297
|
|
20240826,094500,227134950,19460,19450,19460,19450,480
|
|
20240826,094400,217797630,19390,19390,19390,19390,0
|
|
20240826,094300,217797630,19390,19390,19390,19390,0
|
|
20240826,094200,217797630,19390,19390,19390,19390,2
|
|
20240826,094100,217758850,19440,19370,19440,19370,1351
|
|
20240826,094000,191543380,19370,19370,19370,19370,61
|
|
20240826,093900,190361810,19360,19360,19360,19360,119
|
|
20240826,093800,188057970,19350,19350,19350,19350,402
|
|
20240826,093700,180279270,19350,19350,19350,19340,125
|
|
20240826,093600,177861240,19340,19350,19350,19340,80
|
|
20240826,093500,176313640,19350,19340,19360,19340,58
|
|
20240826,093400,175190850,19340,19340,19340,19340,636
|
|
20240826,093300,162890610,19340,19360,19360,19340,227
|
|
20240826,093200,158498720,19360,19360,19360,19360,4
|
|
20240826,093100,158421280,19360,19360,19360,19360,76
|
|
20240826,093000,156949920,19360,19360,19360,19360,60
|
|
20240826,092900,155788320,19350,19350,19350,19350,344
|
|
20240826,092800,149131920,19340,19340,19340,19340,5
|
|
20240826,092700,149035220,19340,19340,19340,19340,27
|
|
20240826,092600,148513040,19330,19340,19340,19330,396
|
|
20240826,092500,140856950,19340,19340,19340,19340,0
|
|
20240826,092400,140856950,19340,19390,19390,19340,289
|
|
20240826,092300,135262420,19390,19360,19390,19330,381
|
|
20240826,092200,127892180,19360,19410,19410,19360,1821
|
|
20240826,092100,92580680,19440,19430,19440,19400,456
|
|
20240826,092000,83728250,19400,19400,19400,19400,0
|
|
20240826,091900,83728250,19400,19400,19400,19400,0
|
|
20240826,091800,83728250,19400,19400,19400,19400,0
|
|
20240826,091700,83728250,19400,19410,19410,19400,100
|
|
20240826,091600,81787960,19410,19400,19410,19400,427
|
|
20240826,091500,73503890,19400,19400,19400,19400,283
|
|
20240826,091400,68013690,19400,19410,19410,19400,70
|
|
20240826,091300,66655220,19400,19400,19450,19390,357
|
|
20240826,091200,59730020,19400,19430,19430,19400,413
|
|
20240826,091100,51712270,19420,19420,19420,19420,0
|
|
20240826,091000,51712270,19420,19420,19420,19420,223
|
|
20240826,090900,47381610,19470,19400,19470,19400,16
|
|
20240826,090800,47070440,19400,19410,19470,19400,866
|
|
20240826,090700,30258930,19410,19420,19420,19410,100
|
|
20240826,090600,28317850,19420,19420,19420,19420,48
|
|
20240826,090500,27385690,19410,19410,19410,19410,0
|
|
20240826,090400,27385690,19410,19440,19440,19410,869
|
|
20240826,090300,10500440,19450,19490,19490,19450,87
|
|
20240826,090200,8807790,19470,19470,19470,19470,30
|
|
20240826,090100,8223690,19490,19480,19490,19480,6
|
|
20240826,090000,8106760,19580,19440,19580,19440,417
|