670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,200700,780972070,17280,17280,17280,17280,2186
|
|
20240826,200600,780972070,17280,17280,17280,17280,0
|
|
20240826,200500,780972070,17280,17280,17280,17280,0
|
|
20240826,200400,780972070,17280,17280,17280,17280,0
|
|
20240826,200300,780972070,17280,17280,17280,17280,0
|
|
20240826,200200,780972070,17280,17280,17280,17280,0
|
|
20240826,200100,780972070,17280,17280,17280,17280,0
|
|
20240826,200000,780972070,17280,17280,17280,17280,0
|
|
20240826,195900,780972070,17280,17280,17280,17280,0
|
|
20240826,195800,780972070,17280,17280,17280,17280,0
|
|
20240826,195700,780972070,17280,17280,17280,17280,0
|
|
20240826,195600,780972070,17280,17280,17280,17280,0
|
|
20240826,195500,780972070,17280,17280,17280,17280,0
|
|
20240826,195400,780972070,17280,17280,17280,17280,0
|
|
20240826,195300,780972070,17280,17280,17280,17280,0
|
|
20240826,195200,780972070,17280,17280,17280,17280,0
|
|
20240826,195100,780972070,17280,17280,17280,17280,0
|
|
20240826,195000,780972070,17280,17280,17280,17280,0
|
|
20240826,194900,780972070,17280,17280,17280,17280,0
|
|
20240826,194800,780972070,17280,17280,17280,17280,0
|
|
20240826,194700,780972070,17280,17280,17280,17280,0
|
|
20240826,194600,780972070,17280,17280,17280,17280,0
|
|
20240826,194500,780972070,17280,17280,17280,17280,0
|
|
20240826,194400,780972070,17280,17280,17280,17280,0
|
|
20240826,194300,780972070,17280,17280,17280,17280,0
|
|
20240826,194200,780972070,17280,17280,17280,17280,0
|
|
20240826,194100,780972070,17280,17280,17280,17280,0
|
|
20240826,194000,780972070,17280,17280,17280,17280,0
|
|
20240826,193900,780972070,17280,17280,17280,17280,0
|
|
20240826,193800,780972070,17280,17280,17280,17280,0
|
|
20240826,193700,780972070,17280,17280,17280,17280,2186
|
|
20240826,193600,780972070,17280,17280,17280,17280,0
|
|
20240826,193500,780972070,17280,17280,17280,17280,0
|
|
20240826,193400,780972070,17280,17280,17280,17280,0
|
|
20240826,193300,780972070,17280,17280,17280,17280,0
|
|
20240826,193200,780972070,17280,17280,17280,17280,0
|
|
20240826,193100,780972070,17280,17280,17280,17280,0
|
|
20240826,193000,780972070,17280,17280,17280,17280,0
|
|
20240826,192900,780972070,17280,17280,17280,17280,0
|
|
20240826,192800,780972070,17280,17280,17280,17280,0
|
|
20240826,192700,780972070,17280,17280,17280,17280,0
|
|
20240826,192600,780972070,17280,17280,17280,17280,0
|
|
20240826,192500,780972070,17280,17280,17280,17280,0
|
|
20240826,192400,780972070,17280,17280,17280,17280,0
|
|
20240826,192300,780972070,17280,17280,17280,17280,0
|
|
20240826,192200,780972070,17280,17280,17280,17280,0
|
|
20240826,192100,780972070,17280,17280,17280,17280,0
|
|
20240826,192000,780972070,17280,17280,17280,17280,0
|
|
20240826,191900,780972070,17280,17280,17280,17280,0
|
|
20240826,191800,780972070,17280,17280,17280,17280,0
|
|
20240826,191700,780972070,17280,17280,17280,17280,0
|
|
20240826,191600,780972070,17280,17280,17280,17280,0
|
|
20240826,191500,780972070,17280,17280,17280,17280,0
|
|
20240826,191400,780972070,17280,17280,17280,17280,0
|
|
20240826,191300,780972070,17280,17280,17280,17280,0
|
|
20240826,191200,780972070,17280,17280,17280,17280,0
|
|
20240826,191100,780972070,17280,17280,17280,17280,0
|
|
20240826,191000,780972070,17280,17280,17280,17280,0
|
|
20240826,190900,780972070,17280,17280,17280,17280,0
|
|
20240826,190800,780972070,17280,17280,17280,17280,0
|
|
20240826,190700,780972070,17280,17280,17280,17280,2186
|
|
20240826,190600,780972070,17280,17280,17280,17280,0
|
|
20240826,190500,780972070,17280,17280,17280,17280,0
|
|
20240826,190400,780972070,17280,17280,17280,17280,0
|
|
20240826,190300,780972070,17280,17280,17280,17280,0
|
|
20240826,190200,780972070,17280,17280,17280,17280,0
|
|
20240826,190100,780972070,17280,17280,17280,17280,0
|
|
20240826,190000,780972070,17280,17280,17280,17280,0
|
|
20240826,185900,780972070,17280,17280,17280,17280,0
|
|
20240826,185800,780972070,17280,17280,17280,17280,0
|
|
20240826,185700,780972070,17280,17280,17280,17280,0
|
|
20240826,185600,780972070,17280,17280,17280,17280,0
|
|
20240826,185500,780972070,17280,17280,17280,17280,0
|
|
20240826,185400,780972070,17280,17280,17280,17280,0
|
|
20240826,185300,780972070,17280,17280,17280,17280,0
|
|
20240826,185200,780972070,17280,17280,17280,17280,0
|
|
20240826,185100,780972070,17280,17280,17280,17280,0
|
|
20240826,185000,780972070,17280,17280,17280,17280,0
|
|
20240826,184900,780972070,17280,17280,17280,17280,0
|
|
20240826,184800,780972070,17280,17280,17280,17280,0
|
|
20240826,184700,780972070,17280,17280,17280,17280,0
|
|
20240826,184600,780972070,17280,17280,17280,17280,0
|
|
20240826,184500,780972070,17280,17280,17280,17280,0
|
|
20240826,184400,780972070,17280,17280,17280,17280,0
|
|
20240826,184300,780972070,17280,17280,17280,17280,0
|
|
20240826,184200,780972070,17280,17280,17280,17280,0
|
|
20240826,184100,780972070,17280,17280,17280,17280,0
|
|
20240826,184000,780972070,17280,17280,17280,17280,0
|
|
20240826,183900,780972070,17280,17280,17280,17280,0
|
|
20240826,183800,780972070,17280,17280,17280,17280,0
|
|
20240826,183700,780972070,17280,17280,17280,17280,2186
|
|
20240826,183600,780972070,17280,17280,17280,17280,0
|
|
20240826,183500,780972070,17280,17280,17280,17280,0
|
|
20240826,183400,780972070,17280,17280,17280,17280,0
|
|
20240826,183300,780972070,17280,17280,17280,17280,0
|
|
20240826,183200,780972070,17280,17280,17280,17280,0
|
|
20240826,183100,780972070,17280,17280,17280,17280,0
|
|
20240826,183000,780972070,17280,17280,17280,17280,0
|
|
20240826,182900,780972070,17280,17280,17280,17280,0
|
|
20240826,182800,780972070,17280,17280,17280,17280,0
|
|
20240826,182700,780972070,17280,17280,17280,17280,0
|
|
20240826,182600,780972070,17280,17280,17280,17280,0
|
|
20240826,182500,780972070,17280,17280,17280,17280,0
|
|
20240826,182400,780972070,17280,17280,17280,17280,0
|
|
20240826,182300,780972070,17280,17280,17280,17280,0
|
|
20240826,182200,780972070,17280,17280,17280,17280,0
|
|
20240826,182100,780972070,17280,17280,17280,17280,0
|
|
20240826,182000,780972070,17280,17280,17280,17280,0
|
|
20240826,181900,780972070,17280,17280,17280,17280,0
|
|
20240826,181800,780972070,17280,17280,17280,17280,0
|
|
20240826,181700,780972070,17280,17280,17280,17280,0
|
|
20240826,181600,780972070,17280,17280,17280,17280,0
|
|
20240826,181500,780972070,17280,17280,17280,17280,0
|
|
20240826,181400,780972070,17280,17280,17280,17280,0
|
|
20240826,181300,780972070,17280,17280,17280,17280,0
|
|
20240826,181200,780972070,17280,17280,17280,17280,0
|
|
20240826,181100,780972070,17280,17280,17280,17280,0
|
|
20240826,181000,780972070,17280,17280,17280,17280,0
|
|
20240826,180900,780972070,17280,17280,17280,17280,0
|
|
20240826,180800,780972070,17280,17280,17280,17280,0
|
|
20240826,180700,780972070,17280,17280,17280,17280,2186
|
|
20240826,180600,780972070,17280,17280,17280,17280,0
|
|
20240826,180500,780972070,17280,17280,17280,17280,0
|
|
20240826,180400,780972070,17280,17280,17280,17280,0
|
|
20240826,180300,780972070,17280,17280,17280,17280,0
|
|
20240826,180200,780972070,17280,17280,17280,17280,0
|
|
20240826,180100,780972070,17280,17280,17280,17280,0
|
|
20240826,180000,780972070,17280,17280,17280,17280,0
|
|
20240826,175900,780972070,17280,17280,17280,17280,0
|
|
20240826,175800,780972070,17280,17280,17280,17280,0
|
|
20240826,175700,780972070,17280,17280,17280,17280,0
|
|
20240826,175600,780972070,17280,17280,17280,17280,0
|
|
20240826,175500,780972070,17280,17280,17280,17280,0
|
|
20240826,175400,780972070,17280,17280,17280,17280,0
|
|
20240826,175300,780972070,17280,17280,17280,17280,0
|
|
20240826,175200,780972070,17280,17280,17280,17280,0
|
|
20240826,175100,780972070,17280,17280,17280,17280,0
|
|
20240826,175000,780972070,17280,17280,17280,17280,0
|
|
20240826,174900,780972070,17280,17280,17280,17280,0
|
|
20240826,174800,780972070,17280,17280,17280,17280,0
|
|
20240826,174700,780972070,17280,17280,17280,17280,0
|
|
20240826,174600,780972070,17280,17280,17280,17280,0
|
|
20240826,174500,780972070,17280,17280,17280,17280,0
|
|
20240826,174400,780972070,17280,17280,17280,17280,0
|
|
20240826,174300,780972070,17280,17280,17280,17280,0
|
|
20240826,174200,780972070,17280,17280,17280,17280,0
|
|
20240826,174100,780972070,17280,17280,17280,17280,0
|
|
20240826,174000,780972070,17280,17280,17280,17280,0
|
|
20240826,173900,780972070,17280,17280,17280,17280,0
|
|
20240826,173800,780972070,17280,17280,17280,17280,0
|
|
20240826,173700,780972070,17280,17280,17280,17280,2186
|
|
20240826,173600,780972070,17280,17280,17280,17280,0
|
|
20240826,173500,780972070,17280,17280,17280,17280,0
|
|
20240826,173400,780972070,17280,17280,17280,17280,0
|
|
20240826,173300,780972070,17280,17280,17280,17280,0
|
|
20240826,173200,780972070,17280,17280,17280,17280,0
|
|
20240826,173100,780972070,17280,17280,17280,17280,0
|
|
20240826,173000,780972070,17280,17280,17280,17280,0
|
|
20240826,172900,780972070,17280,17280,17280,17280,0
|
|
20240826,172800,780972070,17280,17280,17280,17280,0
|
|
20240826,172700,780972070,17280,17280,17280,17280,0
|
|
20240826,172600,780972070,17280,17280,17280,17280,0
|
|
20240826,172500,780972070,17280,17280,17280,17280,0
|
|
20240826,172400,780972070,17280,17280,17280,17280,0
|
|
20240826,172300,780972070,17280,17280,17280,17280,0
|
|
20240826,172200,780972070,17280,17280,17280,17280,0
|
|
20240826,172100,780972070,17280,17280,17280,17280,0
|
|
20240826,172000,780972070,17280,17280,17280,17280,0
|
|
20240826,171900,780972070,17280,17280,17280,17280,0
|
|
20240826,171800,780972070,17280,17280,17280,17280,0
|
|
20240826,171700,780972070,17280,17280,17280,17280,0
|
|
20240826,171600,780972070,17280,17280,17280,17280,0
|
|
20240826,171500,780972070,17280,17280,17280,17280,0
|
|
20240826,171400,780972070,17280,17280,17280,17280,0
|
|
20240826,171300,780972070,17280,17280,17280,17280,0
|
|
20240826,171200,780972070,17280,17280,17280,17280,0
|
|
20240826,171100,780972070,17280,17280,17280,17280,0
|
|
20240826,171000,780972070,17280,17280,17280,17280,0
|
|
20240826,170900,780972070,17280,17280,17280,17280,0
|
|
20240826,170800,780972070,17280,17280,17280,17280,0
|
|
20240826,170700,780972070,17280,17280,17280,17280,2186
|
|
20240826,170600,780972070,17280,17280,17280,17280,0
|
|
20240826,170500,780972070,17280,17280,17280,17280,0
|
|
20240826,170400,780972070,17280,17280,17280,17280,0
|
|
20240826,170300,780972070,17280,17280,17280,17280,0
|
|
20240826,170200,780972070,17280,17280,17280,17280,0
|
|
20240826,170100,780972070,17280,17280,17280,17280,0
|
|
20240826,170000,780972070,17280,17280,17280,17280,0
|
|
20240826,165900,780972070,17280,17280,17280,17280,0
|
|
20240826,165800,780972070,17280,17280,17280,17280,0
|
|
20240826,165700,780972070,17280,17280,17280,17280,0
|
|
20240826,165600,780972070,17280,17280,17280,17280,0
|
|
20240826,165500,780972070,17280,17280,17280,17280,0
|
|
20240826,165400,780972070,17280,17280,17280,17280,0
|
|
20240826,165300,780972070,17280,17280,17280,17280,0
|
|
20240826,165200,780972070,17280,17280,17280,17280,0
|
|
20240826,165100,780972070,17280,17280,17280,17280,0
|
|
20240826,165000,780972070,17280,17280,17280,17280,0
|
|
20240826,164900,780972070,17280,17280,17280,17280,0
|
|
20240826,164800,780972070,17280,17280,17280,17280,0
|
|
20240826,164700,780972070,17280,17280,17280,17280,0
|
|
20240826,164600,780972070,17280,17280,17280,17280,0
|
|
20240826,164500,780972070,17280,17280,17280,17280,0
|
|
20240826,164400,780972070,17280,17280,17280,17280,0
|
|
20240826,164300,780972070,17280,17280,17280,17280,0
|
|
20240826,164200,780972070,17280,17280,17280,17280,0
|
|
20240826,164100,780972070,17280,17280,17280,17280,0
|
|
20240826,164000,780972070,17280,17280,17280,17280,0
|
|
20240826,163900,780972070,17280,17280,17280,17280,0
|
|
20240826,163800,780972070,17280,17280,17280,17280,0
|
|
20240826,163700,780972070,17280,17280,17280,17280,2186
|
|
20240826,163600,780972070,17280,17280,17280,17280,0
|
|
20240826,163500,780972070,17280,17280,17280,17280,0
|
|
20240826,163400,780972070,17280,17280,17280,17280,0
|
|
20240826,163300,780972070,17280,17280,17280,17280,0
|
|
20240826,163200,780972070,17280,17280,17280,17280,0
|
|
20240826,163100,780972070,17280,17280,17280,17280,0
|
|
20240826,163000,780972070,17280,17280,17280,17280,0
|
|
20240826,162900,780972070,17280,17280,17280,17280,0
|
|
20240826,162800,780972070,17280,17280,17280,17280,0
|
|
20240826,162700,780972070,17280,17280,17280,17280,0
|
|
20240826,162600,780972070,17280,17280,17280,17280,0
|
|
20240826,162500,780972070,17280,17280,17280,17280,0
|
|
20240826,162400,780972070,17280,17280,17280,17280,0
|
|
20240826,162300,780972070,17280,17280,17280,17280,0
|
|
20240826,162200,780972070,17280,17280,17280,17280,0
|
|
20240826,162100,780972070,17280,17280,17280,17280,0
|
|
20240826,162000,780972070,17280,17280,17280,17280,0
|
|
20240826,161900,780972070,17280,17280,17280,17280,0
|
|
20240826,161800,780972070,17280,17280,17280,17280,0
|
|
20240826,161700,780972070,17280,17280,17280,17280,0
|
|
20240826,161600,780972070,17280,17280,17280,17280,0
|
|
20240826,161500,780972070,17280,17280,17280,17280,0
|
|
20240826,161400,780972070,17280,17280,17280,17280,0
|
|
20240826,161300,780972070,17280,17280,17280,17280,0
|
|
20240826,161200,780972070,17280,17280,17280,17280,0
|
|
20240826,161100,780972070,17280,17280,17280,17280,0
|
|
20240826,161000,780972070,17280,17280,17280,17280,0
|
|
20240826,160900,780972070,17280,17280,17280,17280,0
|
|
20240826,160800,780972070,17280,17280,17280,17280,0
|
|
20240826,160700,780972070,17280,17280,17280,17280,2186
|
|
20240826,160600,780972070,17280,17280,17280,17280,0
|
|
20240826,160500,780972070,17280,17280,17280,17280,0
|
|
20240826,160400,780972070,17280,17280,17280,17280,0
|
|
20240826,160300,780972070,17280,17280,17280,17280,0
|
|
20240826,160200,780972070,17280,17280,17280,17280,0
|
|
20240826,160100,780972070,17280,17280,17280,17280,0
|
|
20240826,160000,780972070,17280,17280,17280,17280,0
|
|
20240826,155900,780972070,17280,17280,17280,17280,0
|
|
20240826,155800,780972070,17280,17280,17280,17280,0
|
|
20240826,155700,780972070,17280,17280,17280,17280,0
|
|
20240826,155600,780972070,17280,17280,17280,17280,0
|
|
20240826,155500,780972070,17280,17280,17280,17280,0
|
|
20240826,155400,780972070,17280,17280,17280,17280,0
|
|
20240826,155300,780972070,17280,17280,17280,17280,0
|
|
20240826,155200,780972070,17280,17280,17280,17280,0
|
|
20240826,155100,780972070,17280,17280,17280,17280,0
|
|
20240826,155000,780972070,17280,17280,17280,17280,0
|
|
20240826,154900,780972070,17280,17280,17280,17280,0
|
|
20240826,154800,780972070,17280,17280,17280,17280,0
|
|
20240826,154700,780972070,17280,17280,17280,17280,0
|
|
20240826,154600,780972070,17280,17280,17280,17280,0
|
|
20240826,154500,780972070,17280,17280,17280,17280,0
|
|
20240826,154400,780972070,17280,17280,17280,17280,0
|
|
20240826,154300,780972070,17280,17280,17280,17280,0
|
|
20240826,154200,780972070,17280,17280,17280,17280,0
|
|
20240826,154100,780972070,17280,17280,17280,17280,0
|
|
20240826,154000,780972070,17280,17280,17280,17280,0
|
|
20240826,153900,780972070,17280,17280,17280,17280,0
|
|
20240826,153800,780972070,17280,17280,17280,17280,0
|
|
20240826,153700,780972070,17280,17280,17280,17280,2186
|
|
20240826,153600,780972070,17280,17280,17280,17280,0
|
|
20240826,153500,780972070,17280,17280,17280,17280,0
|
|
20240826,153400,780972070,17280,17280,17280,17280,0
|
|
20240826,153300,780972070,17280,17280,17280,17280,0
|
|
20240826,153200,780972070,17280,17280,17280,17280,0
|
|
20240826,153100,780972070,17280,17280,17280,17280,0
|
|
20240826,153000,780972070,17280,17280,17280,17280,2186
|
|
20240826,152900,743197990,17350,17350,17350,17350,0
|
|
20240826,152800,743197990,17350,17350,17350,17350,0
|
|
20240826,152700,743197990,17350,17350,17350,17350,0
|
|
20240826,152600,743197990,17350,17350,17350,17350,0
|
|
20240826,152500,743197990,17350,17350,17350,17350,0
|
|
20240826,152400,743197990,17350,17350,17350,17350,0
|
|
20240826,152300,743197990,17350,17350,17350,17350,0
|
|
20240826,152200,743197990,17350,17350,17350,17350,0
|
|
20240826,152100,743197990,17350,17350,17350,17350,0
|
|
20240826,152000,743197990,17350,17350,17350,17350,0
|
|
20240826,151900,743197990,17350,17350,17360,17350,45
|
|
20240826,151800,742417180,17350,17350,17350,17350,89
|
|
20240826,151700,740873030,17360,17360,17360,17350,449
|
|
20240826,151600,733082690,17360,17350,17360,17350,33
|
|
20240826,151500,732509940,17360,17350,17370,17350,39
|
|
20240826,151400,731833040,17350,17350,17350,17350,0
|
|
20240826,151300,731833040,17350,17360,17370,17350,30
|
|
20240826,151200,731312200,17360,17380,17380,17350,1022
|
|
20240826,151100,713565930,17380,17380,17380,17380,16
|
|
20240826,151000,713287850,17380,17370,17380,17360,215
|
|
20240826,150900,709552650,17370,17360,17370,17360,21
|
|
20240826,150800,709187980,17360,17370,17370,17360,41
|
|
20240826,150700,708475960,17350,17320,17360,17320,1347
|
|
20240826,150600,685127690,17320,17330,17330,17320,1084
|
|
20240826,150500,666342810,17330,17330,17330,17330,7
|
|
20240826,150400,666221500,17320,17330,17330,17320,14
|
|
20240826,150300,665978970,17330,17330,17330,17320,29
|
|
20240826,150200,665476470,17330,17330,17330,17320,30
|
|
20240826,150100,664956620,17330,17330,17330,17320,28
|
|
20240826,150000,664471620,17320,17300,17330,17300,35
|
|
20240826,145900,663865510,17300,17310,17330,17300,49
|
|
20240826,145800,663016880,17300,17310,17310,17300,46
|
|
20240826,145700,662220860,17300,17300,17330,17300,17
|
|
20240826,145600,661926610,17320,17320,17330,17320,16
|
|
20240826,145500,661649470,17320,17330,17330,17300,39
|
|
20240826,145400,660974240,17310,17310,17330,17310,11
|
|
20240826,145300,660783730,17310,17300,17310,17300,10
|
|
20240826,145200,660610700,17300,17300,17320,17300,507
|
|
20240826,145100,651835410,17260,17310,17310,17250,12
|
|
20240826,145000,651628070,17250,17300,17310,17250,423
|
|
20240826,144900,644311410,17310,17300,17310,17300,10
|
|
20240826,144800,644138360,17310,17300,17310,17300,18
|
|
20240826,144700,643826940,17310,17300,17310,17300,29
|
|
20240826,144600,643325190,17300,17310,17310,17300,13
|
|
20240826,144500,643100220,17300,17300,17310,17300,35
|
|
20240826,144400,642494590,17300,17310,17310,17300,23
|
|
20240826,144300,642096590,17300,17300,17310,17300,26
|
|
20240826,144200,641646740,17300,17290,17300,17290,89
|
|
20240826,144100,640107130,17290,17300,17300,17290,62
|
|
20240826,144000,639034680,17290,17290,17290,17290,13
|
|
20240826,143900,638809910,17290,17270,17290,17270,32
|
|
20240826,143800,638257050,17270,17270,17310,17270,18
|
|
20240826,143700,637945990,17270,17270,17270,17270,6
|
|
20240826,143600,637842370,17270,17280,17300,17270,528
|
|
20240826,143500,628715420,17280,17270,17280,17270,15
|
|
20240826,143400,628456350,17310,17280,17310,17270,65
|
|
20240826,143300,627333180,17260,17260,17280,17260,13
|
|
20240826,143200,627108700,17260,17250,17260,17250,25
|
|
20240826,143100,626677250,17260,17290,17300,17250,70
|
|
20240826,143000,625467710,17290,17290,17310,17290,47
|
|
20240826,142900,624654740,17290,17300,17300,17290,49
|
|
20240826,142800,623807070,17290,17300,17300,17290,166
|
|
20240826,142700,620935570,17300,17310,17310,17300,38
|
|
20240826,142600,620278150,17310,17300,17310,17300,40
|
|
20240826,142500,619586100,17300,17290,17310,17290,97
|
|
20240826,142400,617907570,17290,17280,17290,17280,28
|
|
20240826,142300,617423710,17280,17300,17310,17280,84
|
|
20240826,142200,615970520,17290,17310,17310,17280,45
|
|
20240826,142100,615192400,17270,17270,17300,17270,118
|
|
20240826,142000,613152380,17270,17260,17310,17260,34
|
|
20240826,141900,612565210,17260,17290,17290,17260,372
|
|
20240826,141800,606134800,17310,17270,17310,17270,78
|
|
20240826,141700,604786950,17270,17260,17270,17250,34
|
|
20240826,141600,604200170,17270,17260,17270,17260,27
|
|
20240826,141500,603733940,17280,17300,17310,17250,130
|
|
20240826,141400,601486450,17290,17280,17290,17280,41
|
|
20240826,141300,600777830,17290,17280,17290,17280,54
|
|
20240826,141200,599844660,17280,17270,17310,17270,48
|
|
20240826,141100,599015330,17270,17270,17300,17260,44
|
|
20240826,141000,598254960,17260,17270,17280,17260,46
|
|
20240826,140900,597460640,17280,17280,17290,17280,63
|
|
20240826,140800,596371950,17280,17280,17280,17280,43
|
|
20240826,140700,595628910,17280,17290,17310,17280,17
|
|
20240826,140600,595334950,17290,17290,17300,17290,73
|
|
20240826,140500,594072580,17290,17290,17310,17290,273
|
|
20240826,140400,589352290,17290,17290,17310,17290,151
|
|
20240826,140300,586740300,17290,17300,17300,17290,42
|
|
20240826,140200,586014100,17310,17300,17310,17290,839
|
|
20240826,140100,571502830,17300,17330,17330,17300,260
|
|
20240826,140000,567002520,17310,17330,17330,17310,44
|
|
20240826,135900,566240340,17310,17310,17330,17310,146
|
|
20240826,135800,563712980,17310,17310,17310,17310,20
|
|
20240826,135700,563366780,17320,17310,17320,17310,27
|
|
20240826,135600,562899350,17310,17320,17330,17310,31
|
|
20240826,135500,562362410,17320,17310,17320,17310,43
|
|
20240826,135400,561617830,17310,17320,17320,17310,32
|
|
20240826,135300,561063660,17320,17320,17320,17310,76
|
|
20240826,135200,559747570,17310,17310,17320,17310,49
|
|
20240826,135100,558899130,17310,17320,17330,17310,91
|
|
20240826,135000,557323250,17310,17310,17320,17310,51
|
|
20240826,134900,556440220,17310,17300,17310,17300,41
|
|
20240826,134800,555730880,17300,17310,17310,17300,21
|
|
20240826,134700,555367560,17300,17300,17300,17300,157
|
|
20240826,134600,552651460,17300,17300,17320,17300,31
|
|
20240826,134500,552115120,17300,17310,17310,17300,64
|
|
20240826,134400,551007750,17310,17310,17310,17310,29
|
|
20240826,134300,550505760,17310,17320,17320,17310,25
|
|
20240826,134200,550072990,17310,17300,17310,17300,31
|
|
20240826,134100,549536410,17300,17310,17310,17300,22
|
|
20240826,134000,549155790,17300,17300,17300,17300,26
|
|
20240826,133900,548705990,17300,17300,17300,17300,32
|
|
20240826,133800,548152390,17300,17300,17310,17300,32
|
|
20240826,133700,547598770,17310,17310,17320,17300,84
|
|
20240826,133600,546144470,17300,17310,17310,17300,32
|
|
20240826,133500,545590850,17300,17300,17300,17300,26
|
|
20240826,133400,545141050,17300,17300,17300,17300,17
|
|
20240826,133300,544846950,17300,17290,17320,17290,209
|
|
20240826,133200,541231780,17290,17300,17300,17290,130
|
|
20240826,133100,538983030,17310,17300,17310,17300,12
|
|
20240826,133000,538775400,17300,17290,17300,17280,43
|
|
20240826,132900,538031890,17290,17320,17320,17290,277
|
|
20240826,132800,533239170,17310,17330,17330,17310,16
|
|
20240826,132700,532962190,17310,17320,17320,17310,34
|
|
20240826,132600,532373530,17310,17300,17320,17300,36
|
|
20240826,132500,531750500,17300,17300,17300,17300,17
|
|
20240826,132400,531456400,17300,17310,17310,17300,48
|
|
20240826,132300,530625980,17300,17300,17300,17300,17
|
|
20240826,132200,530331880,17300,17310,17310,17300,31
|
|
20240826,132100,529795420,17310,17300,17310,17300,51
|
|
20240826,132000,528913000,17300,17290,17300,17290,18
|
|
20240826,131900,528601760,17300,17300,17310,17300,55
|
|
20240826,131800,527650030,17300,17290,17300,17290,97
|
|
20240826,131700,525972000,17270,17270,17270,17270,24
|
|
20240826,131600,525557520,17270,17230,17270,17230,220
|
|
20240826,131500,521764610,17200,17220,17220,17200,25
|
|
20240826,131400,521334490,17200,17230,17230,17200,309
|
|
20240826,131300,516012320,17190,17170,17190,17170,33
|
|
20240826,131200,515445400,17170,17220,17220,17170,1545
|
|
20240826,131100,488874510,17220,17220,17230,17220,296
|
|
20240826,131000,483774890,17220,17230,17230,17220,135
|
|
20240826,130900,481449170,17220,17210,17220,17210,36
|
|
20240826,130800,480829450,17210,17210,17210,17210,22
|
|
20240826,130700,480450830,17210,17220,17220,17210,104
|
|
20240826,130600,478660400,17220,17220,17220,17210,89
|
|
20240826,130500,477127960,17230,17230,17230,17230,23
|
|
20240826,130400,476731670,17230,17230,17230,17220,34
|
|
20240826,130300,476145870,17230,17220,17240,17220,193
|
|
20240826,130200,472820090,17220,17230,17230,17220,256
|
|
20240826,130100,468409790,17220,17230,17230,17220,98
|
|
20240826,130000,466721570,17230,17230,17230,17230,33
|
|
20240826,125900,466152980,17240,17220,17240,17220,118
|
|
20240826,125800,464118980,17230,17230,17230,17230,133
|
|
20240826,125700,461827390,17230,17240,17240,17230,340
|
|
20240826,125600,455966270,17230,17240,17240,17230,158
|
|
20240826,125500,453242710,17230,17230,17230,17230,7
|
|
20240826,125400,453122100,17230,17230,17240,17230,1193
|
|
20240826,125300,432566490,17220,17240,17240,17220,3
|
|
20240826,125200,432514790,17220,17210,17220,17200,139
|
|
20240826,125100,430122530,17220,17220,17220,17220,1
|
|
20240826,125000,430105310,17220,17220,17220,17220,1
|
|
20240826,124900,430088090,17210,17220,17230,17210,151
|
|
20240826,124800,427486710,17210,17210,17210,17210,0
|
|
20240826,124700,427486710,17210,17230,17230,17200,1607
|
|
20240826,124600,399809070,17230,17250,17250,17230,355
|
|
20240826,124500,393688460,17240,17250,17250,17240,9
|
|
20240826,124400,393533280,17240,17250,17250,17240,33
|
|
20240826,124300,392964080,17240,17240,17240,17240,1
|
|
20240826,124200,392946840,17250,17250,17250,17240,148
|
|
20240826,124100,390394100,17250,17250,17270,17250,26
|
|
20240826,124000,389945300,17240,17250,17250,17240,85
|
|
20240826,123900,388479100,17250,17260,17260,17250,115
|
|
20240826,123800,386494320,17250,17260,17260,17250,3
|
|
20240826,123700,386442550,17250,17250,17250,17250,1
|
|
20240826,123600,386425300,17250,17250,17250,17250,2
|
|
20240826,123500,386390800,17250,17270,17280,17250,231
|
|
20240826,123400,382399550,17270,17270,17270,17270,1
|
|
20240826,123300,382382280,17270,17270,17270,17270,1
|
|
20240826,123200,382365010,17260,17260,17260,17260,0
|
|
20240826,123100,382365010,17260,17260,17300,17260,24
|
|
20240826,123000,381950440,17250,17250,17250,17250,0
|
|
20240826,122900,381950440,17250,17250,17250,17250,12
|
|
20240826,122800,381743440,17250,17270,17270,17250,126
|
|
20240826,122700,379567800,17250,17250,17250,17250,1
|
|
20240826,122600,379550550,17250,17270,17270,17250,118
|
|
20240826,122500,377512850,17260,17250,17290,17250,7
|
|
20240826,122400,377391890,17250,17280,17280,17250,214
|
|
20240826,122300,373694900,17270,17270,17270,17270,1
|
|
20240826,122200,373677630,17270,17270,17270,17270,10
|
|
20240826,122100,373504930,17260,17260,17260,17260,2
|
|
20240826,122000,373470410,17250,17260,17270,17250,61
|
|
20240826,121900,372417110,17250,17250,17250,17250,1
|
|
20240826,121800,372399860,17250,17250,17250,17250,16
|
|
20240826,121700,372123860,17240,17250,17250,17240,126
|
|
20240826,121600,369950540,17250,17260,17260,17250,16
|
|
20240826,121500,369674420,17250,17250,17250,17250,8
|
|
20240826,121400,369536420,17250,17250,17250,17250,1
|
|
20240826,121300,369519170,17250,17240,17250,17240,4
|
|
20240826,121200,369450190,17230,17230,17230,17230,0
|
|
20240826,121100,369450190,17230,17250,17270,17230,138
|
|
20240826,121000,367069820,17250,17250,17250,17250,6
|
|
20240826,120900,366966320,17230,17250,17260,17230,212
|
|
20240826,120800,363311250,17240,17250,17250,17240,132
|
|
20240826,120700,361034330,17240,17240,17240,17240,1
|
|
20240826,120600,361017090,17250,17250,17250,17250,2
|
|
20240826,120500,360982590,17240,17240,17240,17240,4
|
|
20240826,120400,360913630,17240,17250,17250,17240,123
|
|
20240826,120300,358792040,17240,17240,17250,17240,16
|
|
20240826,120200,358516170,17240,17240,17240,17240,0
|
|
20240826,120100,358516170,17240,17250,17260,17240,244
|
|
20240826,120000,354306120,17250,17260,17290,17250,79
|
|
20240826,115900,352942670,17260,17260,17270,17260,8
|
|
20240826,115800,352804570,17260,17250,17260,17250,28
|
|
20240826,115700,352321300,17250,17250,17250,17250,11
|
|
20240826,115600,352131550,17250,17250,17260,17250,8
|
|
20240826,115500,351993520,17250,17250,17250,17250,4
|
|
20240826,115400,351924520,17250,17250,17290,17250,163
|
|
20240826,115300,349110810,17250,17250,17260,17250,6
|
|
20240826,115200,349007280,17250,17250,17250,17250,7
|
|
20240826,115100,348886530,17260,17260,17260,17250,130
|
|
20240826,115000,346642890,17250,17250,17250,17250,9
|
|
20240826,114900,346487640,17250,17250,17260,17250,9
|
|
20240826,114800,346332370,17250,17250,17250,17250,2
|
|
20240826,114700,346297870,17250,17260,17260,17240,237
|
|
20240826,114600,342208710,17250,17250,17250,17250,6
|
|
20240826,114500,342105210,17250,17250,17250,17250,2
|
|
20240826,114400,342070710,17250,17240,17260,17240,29
|
|
20240826,114300,341570520,17240,17240,17240,17240,3
|
|
20240826,114200,341518800,17240,17260,17260,17240,138
|
|
20240826,114100,339137040,17260,17260,17260,17260,2
|
|
20240826,114000,339102520,17240,17280,17280,17240,104
|
|
20240826,113900,337306210,17270,17260,17270,17260,7
|
|
20240826,113800,337185380,17260,17260,17260,17260,4
|
|
20240826,113700,337116340,17260,17240,17260,17240,6
|
|
20240826,113600,337012840,17240,17280,17280,17240,211
|
|
20240826,113500,333368460,17280,17280,17280,17280,4
|
|
20240826,113400,333299340,17280,17280,17290,17280,13
|
|
20240826,113300,333074680,17270,17270,17270,17270,4
|
|
20240826,113200,333005600,17270,17280,17290,17270,183
|
|
20240826,113100,329843370,17280,17330,17330,17270,33
|
|
20240826,113000,329272720,17270,17250,17300,17250,27
|
|
20240826,112900,328805900,17250,17250,17250,17250,4
|
|
20240826,112800,328736900,17240,17240,17240,17240,3
|
|
20240826,112700,328685180,17240,17220,17300,17220,59
|
|
20240826,112600,327665150,17220,17240,17280,17220,48
|
|
20240826,112500,326836940,17250,17260,17270,17250,122
|
|
20240826,112400,324730260,17260,17260,17260,17260,1
|
|
20240826,112300,324713000,17250,17260,17260,17250,31
|
|
20240826,112200,324178010,17260,17300,17300,17260,465
|
|
20240826,112100,316133890,17300,17300,17300,17300,2
|
|
20240826,112000,316099290,17300,17300,17360,17300,18
|
|
20240826,111900,315787210,17300,17320,17320,17300,11
|
|
20240826,111800,315596710,17320,17310,17320,17310,3
|
|
20240826,111700,315544770,17360,17300,17360,17300,16
|
|
20240826,111600,315267500,17300,17300,17300,17300,4
|
|
20240826,111500,315198300,17310,17300,17340,17300,15
|
|
20240826,111400,314938540,17300,17330,17330,17300,29
|
|
20240826,111300,314436630,17300,17330,17330,17300,7
|
|
20240826,111200,314315480,17300,17300,17300,17300,5
|
|
20240826,111100,314228980,17300,17270,17300,17270,2
|
|
20240826,111000,314194410,17270,17260,17270,17260,6
|
|
20240826,110900,314090830,17250,17250,17250,17250,2
|
|
20240826,110800,314056330,17240,17240,17250,17240,31
|
|
20240826,110700,313521870,17240,17240,17240,17240,243
|
|
20240826,110600,309332550,17230,17230,17230,17220,30
|
|
20240826,110500,308815760,17230,17240,17240,17230,27
|
|
20240826,110400,308350400,17240,17240,17240,17240,27
|
|
20240826,110300,307884920,17240,17230,17250,17230,46
|
|
20240826,110200,307091900,17230,17230,17230,17230,39
|
|
20240826,110100,306419930,17230,17280,17280,17230,258
|
|
20240826,110000,301968070,17270,17260,17270,17260,25
|
|
20240826,105900,301536370,17260,17250,17260,17240,295
|
|
20240826,105800,296447460,17250,17250,17260,17250,22
|
|
20240826,105700,296067940,17250,17250,17260,17250,29
|
|
20240826,105600,295567560,17250,17260,17270,17250,111
|
|
20240826,105500,293650830,17260,17260,17260,17260,34
|
|
20240826,105400,293063990,17260,17260,17260,17250,105
|
|
20240826,105300,291251810,17260,17260,17270,17260,69
|
|
20240826,105200,290060800,17260,17250,17260,17250,41
|
|
20240826,105100,289353230,17260,17290,17290,17260,539
|
|
20240826,105000,280039120,17290,17320,17320,17280,1673
|
|
20240826,104900,251108440,17320,17330,17330,17320,9
|
|
20240826,104800,250952520,17330,17300,17330,17300,23
|
|
20240826,104700,250554150,17300,17300,17300,17300,4
|
|
20240826,104600,250484950,17300,17310,17320,17300,54
|
|
20240826,104500,249550110,17310,17300,17310,17300,17
|
|
20240826,104400,249255850,17300,17300,17300,17300,13
|
|
20240826,104300,249030950,17300,17300,17300,17300,59
|
|
20240826,104200,248010250,17300,17300,17300,17300,21
|
|
20240826,104100,247646950,17300,17300,17310,17290,793
|
|
20240826,104000,233928490,17300,17310,17320,17300,17
|
|
20240826,103900,233634140,17300,17300,17300,17300,36
|
|
20240826,103800,233011340,17300,17300,17300,17300,21
|
|
20240826,103700,232648040,17300,17300,17300,17300,21
|
|
20240826,103600,232284740,17300,17300,17300,17300,22
|
|
20240826,103500,231904140,17310,17310,17310,17300,29
|
|
20240826,103400,231402260,17310,17310,17310,17310,23
|
|
20240826,103300,231004130,17310,17300,17310,17300,58
|
|
20240826,103200,230000570,17300,17300,17300,17300,90
|
|
20240826,103100,228443570,17300,17300,17300,17300,35
|
|
20240826,103000,227838070,17300,17300,17300,17300,34
|
|
20240826,102900,227249870,17300,17300,17300,17290,294
|
|
20240826,102800,222163680,17300,17300,17300,17300,26
|
|
20240826,102700,221713880,17300,17300,17300,17290,793
|
|
20240826,102600,208000570,17300,17300,17310,17300,27
|
|
20240826,102500,207533420,17300,17300,17320,17300,42
|
|
20240826,102400,206806600,17300,17300,17310,17300,149
|
|
20240826,102300,204228800,17300,17300,17300,17300,38
|
|
20240826,102200,203571400,17300,17300,17300,17290,464
|
|
20240826,102100,195545160,17300,17300,17300,17300,48
|
|
20240826,102000,194714760,17300,17300,17300,17300,417
|
|
20240826,101900,187500660,17300,17310,17310,17300,37
|
|
20240826,101800,186860400,17310,17300,17310,17300,16
|
|
20240826,101700,186583530,17300,17320,17320,17300,1556
|
|
20240826,101600,159649800,17320,17310,17320,17310,19
|
|
20240826,101500,159320760,17320,17320,17320,17320,394
|
|
20240826,101400,152496680,17320,17320,17330,17320,25
|
|
20240826,101300,152063580,17320,17320,17320,17320,15
|
|
20240826,101200,151803780,17320,17320,17320,17320,33
|
|
20240826,101100,151232220,17330,17330,17330,17330,144
|
|
20240826,101000,148736700,17330,17330,17330,17330,28
|
|
20240826,100900,148251460,17330,17330,17330,17330,10
|
|
20240826,100800,148078160,17330,17340,17380,17330,11
|
|
20240826,100700,147887470,17340,17380,17380,17340,828
|
|
20240826,100600,133522490,17380,17390,17390,17380,58
|
|
20240826,100500,132513940,17380,17390,17390,17380,37
|
|
20240826,100400,131870570,17390,17390,17390,17380,105
|
|
20240826,100300,130044630,17390,17390,17400,17390,24
|
|
20240826,100200,129627170,17390,17400,17410,17390,28
|
|
20240826,100100,129140030,17410,17400,17410,17400,9
|
|
20240826,100000,128983420,17390,17390,17390,17390,60
|
|
20240826,095900,127940020,17410,17400,17410,17390,89
|
|
20240826,095800,126391310,17410,17400,17410,17400,35
|
|
20240826,095700,125782060,17400,17400,17400,17400,6
|
|
20240826,095600,125677660,17400,17400,17400,17400,36
|
|
20240826,095500,125051260,17400,17400,17400,17400,0
|
|
20240826,095400,125051260,17400,17410,17410,17400,500
|
|
20240826,095300,116350800,17420,17420,17420,17420,0
|
|
20240826,095200,116350800,17420,17420,17420,17420,46
|
|
20240826,095100,115549480,17410,17410,17420,17400,66
|
|
20240826,095000,114400650,17410,17410,17410,17410,114
|
|
20240826,094900,112415910,17400,17400,17400,17400,44
|
|
20240826,094800,111650310,17400,17400,17400,17400,12
|
|
20240826,094700,111441510,17390,17410,17410,17390,4
|
|
20240826,094600,111371930,17400,17400,17410,17400,159
|
|
20240826,094500,108605170,17400,17390,17400,17380,164
|
|
20240826,094400,105752690,17390,17390,17390,17390,0
|
|
20240826,094300,105752690,17390,17390,17390,17390,0
|
|
20240826,094200,105752690,17390,17390,17390,17390,1
|
|
20240826,094100,105735300,17350,17350,17350,17350,506
|
|
20240826,094000,96956200,17350,17390,17390,17350,11
|
|
20240826,093900,96765310,17380,17380,17380,17380,1
|
|
20240826,093800,96747930,17390,17390,17390,17390,59
|
|
20240826,093700,95721920,17390,17330,17390,17330,970
|
|
20240826,093600,78884310,17320,17320,17320,17320,39
|
|
20240826,093500,78208830,17330,17330,17330,17330,45
|
|
20240826,093400,77428980,17330,17330,17330,17330,13
|
|
20240826,093300,77203690,17320,17320,17320,17320,0
|
|
20240826,093200,77203690,17320,17320,17320,17320,134
|
|
20240826,093100,74882810,17310,17320,17320,17310,172
|
|
20240826,093000,71905290,17310,17310,17310,17310,5
|
|
20240826,092900,71818740,17310,17310,17320,17310,54
|
|
20240826,092800,70883850,17310,17320,17320,17310,20
|
|
20240826,092700,70537460,17320,17320,17320,17320,2
|
|
20240826,092600,70502820,17330,17330,17330,17330,0
|
|
20240826,092500,70502820,17330,17330,17330,17330,0
|
|
20240826,092400,70502820,17330,17330,17330,17330,40
|
|
20240826,092300,69809620,17330,17350,17350,17330,113
|
|
20240826,092200,67850360,17380,17380,17380,17380,0
|
|
20240826,092100,67850360,17380,17380,17380,17380,0
|
|
20240826,092000,67850360,17380,17380,17380,17380,5
|
|
20240826,091900,67763460,17340,17340,17340,17340,10
|
|
20240826,091800,67590060,17340,17340,17340,17340,22
|
|
20240826,091700,67208580,17370,17360,17370,17360,55
|
|
20240826,091600,66253240,17360,17360,17360,17360,16
|
|
20240826,091500,65975480,17350,17310,17350,17310,17
|
|
20240826,091400,65681120,17310,17320,17320,17310,75
|
|
20240826,091300,64382630,17320,17320,17320,17320,6
|
|
20240826,091200,64278710,17320,17310,17320,17310,203
|
|
20240826,091100,60764770,17320,17310,17320,17310,41
|
|
20240826,091000,60054660,17360,17370,17400,17360,1248
|
|
20240826,090900,38379180,17360,17360,17360,17360,45
|
|
20240826,090800,37597980,17360,17360,17360,17360,2
|
|
20240826,090700,37563260,17340,17290,17350,17290,253
|
|
20240826,090600,33178040,17300,17300,17300,17300,337
|
|
20240826,090500,27347940,17300,17340,17340,17300,140
|
|
20240826,090400,24920740,17300,17300,17300,17290,19
|
|
20240826,090300,24592080,17290,17310,17310,17290,560
|
|
20240826,090200,14905580,17310,17320,17320,17300,319
|
|
20240826,090100,9383310,17340,17350,17360,17340,261
|
|
20240826,090000,4855440,17360,17340,17360,17340,279
|