623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,192000,198776305,4375,4375,4375,4375,549
|
|
20240826,191900,198776305,4375,4375,4375,4375,0
|
|
20240826,191800,198776305,4375,4375,4375,4375,0
|
|
20240826,191700,198776305,4375,4375,4375,4375,0
|
|
20240826,191600,198776305,4375,4375,4375,4375,0
|
|
20240826,191500,198776305,4375,4375,4375,4375,0
|
|
20240826,191400,198776305,4375,4375,4375,4375,0
|
|
20240826,191300,198776305,4375,4375,4375,4375,0
|
|
20240826,191200,198776305,4375,4375,4375,4375,0
|
|
20240826,191100,198776305,4375,4375,4375,4375,0
|
|
20240826,191000,198776305,4375,4375,4375,4375,0
|
|
20240826,190900,198776305,4375,4375,4375,4375,0
|
|
20240826,190800,198776305,4375,4375,4375,4375,0
|
|
20240826,190700,198776305,4375,4375,4375,4375,0
|
|
20240826,190600,198776305,4375,4375,4375,4375,0
|
|
20240826,190500,198776305,4375,4375,4375,4375,0
|
|
20240826,190400,198776305,4375,4375,4375,4375,0
|
|
20240826,190300,198776305,4375,4375,4375,4375,0
|
|
20240826,190200,198776305,4375,4375,4375,4375,0
|
|
20240826,190100,198776305,4375,4375,4375,4375,0
|
|
20240826,190000,198776305,4375,4375,4375,4375,0
|
|
20240826,185900,198776305,4375,4375,4375,4375,0
|
|
20240826,185800,198776305,4375,4375,4375,4375,0
|
|
20240826,185700,198776305,4375,4375,4375,4375,0
|
|
20240826,185600,198776305,4375,4375,4375,4375,0
|
|
20240826,185500,198776305,4375,4375,4375,4375,0
|
|
20240826,185400,198776305,4375,4375,4375,4375,0
|
|
20240826,185300,198776305,4375,4375,4375,4375,0
|
|
20240826,185200,198776305,4375,4375,4375,4375,0
|
|
20240826,185100,198776305,4375,4375,4375,4375,0
|
|
20240826,185000,198776305,4375,4375,4375,4375,549
|
|
20240826,184900,198776305,4375,4375,4375,4375,0
|
|
20240826,184800,198776305,4375,4375,4375,4375,0
|
|
20240826,184700,198776305,4375,4375,4375,4375,0
|
|
20240826,184600,198776305,4375,4375,4375,4375,0
|
|
20240826,184500,198776305,4375,4375,4375,4375,0
|
|
20240826,184400,198776305,4375,4375,4375,4375,0
|
|
20240826,184300,198776305,4375,4375,4375,4375,0
|
|
20240826,184200,198776305,4375,4375,4375,4375,0
|
|
20240826,184100,198776305,4375,4375,4375,4375,0
|
|
20240826,184000,198776305,4375,4375,4375,4375,0
|
|
20240826,183900,198776305,4375,4375,4375,4375,0
|
|
20240826,183800,198776305,4375,4375,4375,4375,0
|
|
20240826,183700,198776305,4375,4375,4375,4375,0
|
|
20240826,183600,198776305,4375,4375,4375,4375,0
|
|
20240826,183500,198776305,4375,4375,4375,4375,0
|
|
20240826,183400,198776305,4375,4375,4375,4375,0
|
|
20240826,183300,198776305,4375,4375,4375,4375,0
|
|
20240826,183200,198776305,4375,4375,4375,4375,0
|
|
20240826,183100,198776305,4375,4375,4375,4375,0
|
|
20240826,183000,198776305,4375,4375,4375,4375,0
|
|
20240826,182900,198776305,4375,4375,4375,4375,0
|
|
20240826,182800,198776305,4375,4375,4375,4375,0
|
|
20240826,182700,198776305,4375,4375,4375,4375,0
|
|
20240826,182600,198776305,4375,4375,4375,4375,0
|
|
20240826,182500,198776305,4375,4375,4375,4375,0
|
|
20240826,182400,198776305,4375,4375,4375,4375,0
|
|
20240826,182300,198776305,4375,4375,4375,4375,0
|
|
20240826,182200,198776305,4375,4375,4375,4375,0
|
|
20240826,182100,198776305,4375,4375,4375,4375,0
|
|
20240826,182000,198776305,4375,4375,4375,4375,549
|
|
20240826,181900,198776305,4375,4375,4375,4375,0
|
|
20240826,181800,198776305,4375,4375,4375,4375,0
|
|
20240826,181700,198776305,4375,4375,4375,4375,0
|
|
20240826,181600,198776305,4375,4375,4375,4375,0
|
|
20240826,181500,198776305,4375,4375,4375,4375,0
|
|
20240826,181400,198776305,4375,4375,4375,4375,0
|
|
20240826,181300,198776305,4375,4375,4375,4375,0
|
|
20240826,181200,198776305,4375,4375,4375,4375,0
|
|
20240826,181100,198776305,4375,4375,4375,4375,0
|
|
20240826,181000,198776305,4375,4375,4375,4375,0
|
|
20240826,180900,198776305,4375,4375,4375,4375,0
|
|
20240826,180800,198776305,4375,4375,4375,4375,0
|
|
20240826,180700,198776305,4375,4375,4375,4375,0
|
|
20240826,180600,198776305,4375,4375,4375,4375,0
|
|
20240826,180500,198776305,4375,4375,4375,4375,0
|
|
20240826,180400,198776305,4375,4375,4375,4375,0
|
|
20240826,180300,198776305,4375,4375,4375,4375,0
|
|
20240826,180200,198776305,4375,4375,4375,4375,0
|
|
20240826,180100,198776305,4375,4375,4375,4375,0
|
|
20240826,180000,198776305,4375,4375,4375,4375,0
|
|
20240826,175900,198776305,4375,4375,4375,4375,0
|
|
20240826,175800,198776305,4375,4375,4375,4375,0
|
|
20240826,175700,198776305,4375,4375,4375,4375,0
|
|
20240826,175600,198776305,4375,4375,4375,4375,0
|
|
20240826,175500,198776305,4375,4375,4375,4375,0
|
|
20240826,175400,198776305,4375,4375,4375,4375,0
|
|
20240826,175300,198776305,4375,4375,4375,4375,0
|
|
20240826,175200,198776305,4375,4375,4375,4375,0
|
|
20240826,175100,198776305,4375,4375,4375,4375,0
|
|
20240826,175000,198776305,4375,4375,4375,4375,549
|
|
20240826,174900,198776305,4375,4375,4375,4375,0
|
|
20240826,174800,198776305,4375,4375,4375,4375,0
|
|
20240826,174700,198776305,4375,4375,4375,4375,0
|
|
20240826,174600,198776305,4375,4375,4375,4375,0
|
|
20240826,174500,198776305,4375,4375,4375,4375,0
|
|
20240826,174400,198776305,4375,4375,4375,4375,0
|
|
20240826,174300,198776305,4375,4375,4375,4375,0
|
|
20240826,174200,198776305,4375,4375,4375,4375,0
|
|
20240826,174100,198776305,4375,4375,4375,4375,0
|
|
20240826,174000,198776305,4375,4375,4375,4375,0
|
|
20240826,173900,198776305,4375,4375,4375,4375,0
|
|
20240826,173800,198776305,4375,4375,4375,4375,0
|
|
20240826,173700,198776305,4375,4375,4375,4375,0
|
|
20240826,173600,198776305,4375,4375,4375,4375,0
|
|
20240826,173500,198776305,4375,4375,4375,4375,0
|
|
20240826,173400,198776305,4375,4375,4375,4375,0
|
|
20240826,173300,198776305,4375,4375,4375,4375,0
|
|
20240826,173200,198776305,4375,4375,4375,4375,0
|
|
20240826,173100,198776305,4375,4375,4375,4375,0
|
|
20240826,173000,198776305,4375,4375,4375,4375,0
|
|
20240826,172900,198776305,4375,4375,4375,4375,0
|
|
20240826,172800,198776305,4375,4375,4375,4375,0
|
|
20240826,172700,198776305,4375,4375,4375,4375,0
|
|
20240826,172600,198776305,4375,4375,4375,4375,0
|
|
20240826,172500,198776305,4375,4375,4375,4375,0
|
|
20240826,172400,198776305,4375,4375,4375,4375,0
|
|
20240826,172300,198776305,4375,4375,4375,4375,0
|
|
20240826,172200,198776305,4375,4375,4375,4375,0
|
|
20240826,172100,198776305,4375,4375,4375,4375,0
|
|
20240826,172000,198776305,4375,4375,4375,4375,549
|
|
20240826,171900,198776305,4375,4375,4375,4375,0
|
|
20240826,171800,198776305,4375,4375,4375,4375,0
|
|
20240826,171700,198776305,4375,4375,4375,4375,0
|
|
20240826,171600,198776305,4375,4375,4375,4375,0
|
|
20240826,171500,198776305,4375,4375,4375,4375,0
|
|
20240826,171400,198776305,4375,4375,4375,4375,0
|
|
20240826,171300,198776305,4375,4375,4375,4375,0
|
|
20240826,171200,198776305,4375,4375,4375,4375,0
|
|
20240826,171100,198776305,4375,4375,4375,4375,0
|
|
20240826,171000,198776305,4375,4375,4375,4375,0
|
|
20240826,170900,198776305,4375,4375,4375,4375,0
|
|
20240826,170800,198776305,4375,4375,4375,4375,0
|
|
20240826,170700,198776305,4375,4375,4375,4375,0
|
|
20240826,170600,198776305,4375,4375,4375,4375,0
|
|
20240826,170500,198776305,4375,4375,4375,4375,0
|
|
20240826,170400,198776305,4375,4375,4375,4375,0
|
|
20240826,170300,198776305,4375,4375,4375,4375,0
|
|
20240826,170200,198776305,4375,4375,4375,4375,0
|
|
20240826,170100,198776305,4375,4375,4375,4375,0
|
|
20240826,170000,198776305,4375,4375,4375,4375,0
|
|
20240826,165900,198776305,4375,4375,4375,4375,0
|
|
20240826,165800,198776305,4375,4375,4375,4375,0
|
|
20240826,165700,198776305,4375,4375,4375,4375,0
|
|
20240826,165600,198776305,4375,4375,4375,4375,0
|
|
20240826,165500,198776305,4375,4375,4375,4375,0
|
|
20240826,165400,198776305,4375,4375,4375,4375,0
|
|
20240826,165300,198776305,4375,4375,4375,4375,0
|
|
20240826,165200,198776305,4375,4375,4375,4375,0
|
|
20240826,165100,198776305,4375,4375,4375,4375,0
|
|
20240826,165000,198776305,4375,4375,4375,4375,549
|
|
20240826,164900,198776305,4375,4375,4375,4375,0
|
|
20240826,164800,198776305,4375,4375,4375,4375,0
|
|
20240826,164700,198776305,4375,4375,4375,4375,0
|
|
20240826,164600,198776305,4375,4375,4375,4375,0
|
|
20240826,164500,198776305,4375,4375,4375,4375,0
|
|
20240826,164400,198776305,4375,4375,4375,4375,0
|
|
20240826,164300,198776305,4375,4375,4375,4375,0
|
|
20240826,164200,198776305,4375,4375,4375,4375,0
|
|
20240826,164100,198776305,4375,4375,4375,4375,0
|
|
20240826,164000,198776305,4375,4375,4375,4375,0
|
|
20240826,163900,198776305,4375,4375,4375,4375,0
|
|
20240826,163800,198776305,4375,4375,4375,4375,0
|
|
20240826,163700,198776305,4375,4375,4375,4375,0
|
|
20240826,163600,198776305,4375,4375,4375,4375,0
|
|
20240826,163500,198776305,4375,4375,4375,4375,0
|
|
20240826,163400,198776305,4375,4375,4375,4375,0
|
|
20240826,163300,198776305,4375,4375,4375,4375,0
|
|
20240826,163200,198776305,4375,4375,4375,4375,0
|
|
20240826,163100,198776305,4375,4375,4375,4375,0
|
|
20240826,163000,198776305,4375,4375,4375,4375,0
|
|
20240826,162900,198776305,4375,4375,4375,4375,0
|
|
20240826,162800,198776305,4375,4375,4375,4375,0
|
|
20240826,162700,198776305,4375,4375,4375,4375,0
|
|
20240826,162600,198776305,4375,4375,4375,4375,0
|
|
20240826,162500,198776305,4375,4375,4375,4375,0
|
|
20240826,162400,198776305,4375,4375,4375,4375,0
|
|
20240826,162300,198776305,4375,4375,4375,4375,0
|
|
20240826,162200,198776305,4375,4375,4375,4375,0
|
|
20240826,162100,198776305,4375,4375,4375,4375,0
|
|
20240826,162000,198776305,4375,4375,4375,4375,549
|
|
20240826,161900,198776305,4375,4375,4375,4375,0
|
|
20240826,161800,198776305,4375,4375,4375,4375,0
|
|
20240826,161700,198776305,4375,4375,4375,4375,0
|
|
20240826,161600,198776305,4375,4375,4375,4375,0
|
|
20240826,161500,198776305,4375,4375,4375,4375,0
|
|
20240826,161400,198776305,4375,4375,4375,4375,0
|
|
20240826,161300,198776305,4375,4375,4375,4375,0
|
|
20240826,161200,198776305,4375,4375,4375,4375,0
|
|
20240826,161100,198776305,4375,4375,4375,4375,0
|
|
20240826,161000,198776305,4375,4375,4375,4375,0
|
|
20240826,160900,198776305,4375,4375,4375,4375,0
|
|
20240826,160800,198776305,4375,4375,4375,4375,0
|
|
20240826,160700,198776305,4375,4375,4375,4375,0
|
|
20240826,160600,198776305,4375,4375,4375,4375,0
|
|
20240826,160500,198776305,4375,4375,4375,4375,0
|
|
20240826,160400,198776305,4375,4375,4375,4375,0
|
|
20240826,160300,198776305,4375,4375,4375,4375,0
|
|
20240826,160200,198776305,4375,4375,4375,4375,0
|
|
20240826,160100,198776305,4375,4375,4375,4375,0
|
|
20240826,160000,198776305,4375,4375,4375,4375,0
|
|
20240826,155900,198776305,4375,4375,4375,4375,0
|
|
20240826,155800,198776305,4375,4375,4375,4375,0
|
|
20240826,155700,198776305,4375,4375,4375,4375,0
|
|
20240826,155600,198776305,4375,4375,4375,4375,0
|
|
20240826,155500,198776305,4375,4375,4375,4375,0
|
|
20240826,155400,198776305,4375,4375,4375,4375,0
|
|
20240826,155300,198776305,4375,4375,4375,4375,0
|
|
20240826,155200,198776305,4375,4375,4375,4375,0
|
|
20240826,155100,198776305,4375,4375,4375,4375,0
|
|
20240826,155000,198776305,4375,4375,4375,4375,549
|
|
20240826,154900,198776305,4375,4375,4375,4375,0
|
|
20240826,154800,198776305,4375,4375,4375,4375,0
|
|
20240826,154700,198776305,4375,4375,4375,4375,0
|
|
20240826,154600,198776305,4375,4375,4375,4375,0
|
|
20240826,154500,198776305,4375,4375,4375,4375,0
|
|
20240826,154400,198776305,4375,4375,4375,4375,0
|
|
20240826,154300,198776305,4375,4375,4375,4375,0
|
|
20240826,154200,198776305,4375,4375,4375,4375,0
|
|
20240826,154100,198776305,4375,4375,4375,4375,0
|
|
20240826,154000,198776305,4375,4375,4375,4375,0
|
|
20240826,153900,198776305,4375,4375,4375,4375,0
|
|
20240826,153800,198776305,4375,4375,4375,4375,0
|
|
20240826,153700,198776305,4375,4375,4375,4375,0
|
|
20240826,153600,198776305,4375,4375,4375,4375,0
|
|
20240826,153500,198776305,4375,4375,4375,4375,0
|
|
20240826,153400,198776305,4375,4375,4375,4375,0
|
|
20240826,153300,198776305,4375,4375,4375,4375,0
|
|
20240826,153200,198776305,4375,4375,4375,4375,0
|
|
20240826,153100,198776305,4375,4375,4375,4375,0
|
|
20240826,153000,198776305,4375,4375,4375,4375,549
|
|
20240826,152900,196374430,4380,4380,4380,4380,0
|
|
20240826,152800,196374430,4380,4380,4380,4380,0
|
|
20240826,152700,196374430,4380,4380,4380,4380,0
|
|
20240826,152600,196374430,4380,4380,4380,4380,0
|
|
20240826,152500,196374430,4380,4380,4380,4380,0
|
|
20240826,152400,196374430,4380,4380,4380,4380,0
|
|
20240826,152300,196374430,4380,4380,4380,4380,0
|
|
20240826,152200,196374430,4380,4380,4380,4380,0
|
|
20240826,152100,196374430,4380,4380,4380,4380,0
|
|
20240826,152000,196374430,4380,4380,4380,4380,0
|
|
20240826,151900,196374430,4380,4365,4380,4340,1167
|
|
20240826,151800,191284435,4375,4375,4375,4375,22
|
|
20240826,151700,191188185,4375,4345,4375,4340,84
|
|
20240826,151600,190822805,4380,4380,4380,4380,0
|
|
20240826,151500,190822805,4380,4380,4380,4380,0
|
|
20240826,151400,190822805,4380,4375,4380,4375,110
|
|
20240826,151300,190341445,4380,4360,4380,4350,1284
|
|
20240826,151200,184753110,4385,4385,4385,4385,0
|
|
20240826,151100,184753110,4385,4385,4385,4385,0
|
|
20240826,151000,184753110,4385,4365,4385,4365,30
|
|
20240826,150900,184621850,4365,4375,4375,4325,1015
|
|
20240826,150800,180216330,4410,4410,4410,4410,0
|
|
20240826,150700,180216330,4410,4365,4410,4365,120
|
|
20240826,150600,179689675,4365,4350,4365,4330,239
|
|
20240826,150500,178652895,4370,4370,4370,4370,0
|
|
20240826,150400,178652895,4370,4370,4370,4370,0
|
|
20240826,150300,178652895,4370,4370,4370,4370,0
|
|
20240826,150200,178652895,4370,4370,4370,4370,0
|
|
20240826,150100,178652895,4370,4370,4370,4370,0
|
|
20240826,150000,178652895,4370,4370,4370,4370,0
|
|
20240826,145900,178652895,4370,4370,4370,4370,0
|
|
20240826,145800,178652895,4370,4370,4370,4370,0
|
|
20240826,145700,178652895,4370,4370,4370,4370,0
|
|
20240826,145600,178652895,4370,4365,4370,4365,200
|
|
20240826,145500,177779485,4370,4370,4370,4370,0
|
|
20240826,145400,177779485,4370,4370,4370,4370,0
|
|
20240826,145300,177779485,4370,4365,4370,4365,300
|
|
20240826,145200,176468510,4365,4365,4365,4365,1
|
|
20240826,145100,176464145,4330,4330,4330,4330,0
|
|
20240826,145000,176464145,4330,4330,4330,4330,0
|
|
20240826,144900,176464145,4330,4345,4345,4330,55
|
|
20240826,144800,176225470,4365,4365,4365,4365,0
|
|
20240826,144700,176225470,4365,4365,4365,4365,0
|
|
20240826,144600,176225470,4365,4365,4365,4365,0
|
|
20240826,144500,176225470,4365,4365,4365,4365,10
|
|
20240826,144400,176181820,4365,4365,4365,4365,0
|
|
20240826,144300,176181820,4365,4365,4365,4365,0
|
|
20240826,144200,176181820,4365,4365,4365,4365,0
|
|
20240826,144100,176181820,4365,4365,4365,4365,10
|
|
20240826,144000,176138170,4365,4360,4365,4360,21
|
|
20240826,143900,176046515,4360,4360,4360,4360,10
|
|
20240826,143800,176002915,4365,4365,4365,4365,10
|
|
20240826,143700,175959265,4365,4365,4365,4365,31
|
|
20240826,143600,175823950,4365,4365,4365,4330,457
|
|
20240826,143500,173836065,4375,4375,4375,4375,20
|
|
20240826,143400,173748565,4375,4375,4375,4375,0
|
|
20240826,143300,173748565,4375,4375,4375,4375,26
|
|
20240826,143200,173634815,4375,4375,4375,4375,0
|
|
20240826,143100,173634815,4375,4370,4375,4370,28
|
|
20240826,143000,173512325,4375,4370,4375,4370,4
|
|
20240826,142900,173494840,4370,4370,4370,4370,0
|
|
20240826,142800,173494840,4370,4370,4370,4370,0
|
|
20240826,142700,173494840,4370,4375,4375,4335,1012
|
|
20240826,142600,169083590,4400,4400,4400,4400,21
|
|
20240826,142500,168991190,4400,4400,4400,4400,1
|
|
20240826,142400,168986790,4365,4365,4365,4365,0
|
|
20240826,142300,168986790,4365,4380,4380,4365,550
|
|
20240826,142200,166581935,4405,4405,4405,4405,3
|
|
20240826,142100,166568720,4405,4400,4405,4370,1001
|
|
20240826,142000,162192125,4400,4400,4400,4400,30
|
|
20240826,141900,162060125,4420,4420,4420,4420,0
|
|
20240826,141800,162060125,4420,4420,4420,4420,0
|
|
20240826,141700,162060125,4420,4420,4420,4420,0
|
|
20240826,141600,162060125,4420,4420,4420,4420,0
|
|
20240826,141500,162060125,4420,4420,4420,4420,0
|
|
20240826,141400,162060125,4420,4420,4420,4420,0
|
|
20240826,141300,162060125,4420,4420,4420,4420,0
|
|
20240826,141200,162060125,4420,4420,4420,4420,0
|
|
20240826,141100,162060125,4420,4420,4420,4420,0
|
|
20240826,141000,162060125,4420,4420,4420,4420,0
|
|
20240826,140900,162060125,4420,4420,4420,4420,0
|
|
20240826,140800,162060125,4420,4420,4420,4420,0
|
|
20240826,140700,162060125,4420,4420,4420,4420,0
|
|
20240826,140600,162060125,4420,4420,4420,4420,0
|
|
20240826,140500,162060125,4420,4415,4420,4415,500
|
|
20240826,140400,159851305,4420,4420,4420,4420,0
|
|
20240826,140300,159851305,4420,4420,4420,4420,0
|
|
20240826,140200,159851305,4420,4420,4420,4420,0
|
|
20240826,140100,159851305,4420,4420,4420,4420,6
|
|
20240826,140000,159824785,4400,4405,4405,4400,2
|
|
20240826,135900,159815980,4420,4420,4420,4420,0
|
|
20240826,135800,159815980,4420,4420,4420,4420,7
|
|
20240826,135700,159785040,4420,4415,4420,4415,101
|
|
20240826,135600,159338850,4405,4405,4405,4405,19
|
|
20240826,135500,159255155,4420,4420,4420,4420,0
|
|
20240826,135400,159255155,4420,4420,4420,4420,0
|
|
20240826,135300,159255155,4420,4420,4420,4420,0
|
|
20240826,135200,159255155,4420,4420,4420,4420,0
|
|
20240826,135100,159255155,4420,4420,4420,4420,0
|
|
20240826,135000,159255155,4420,4420,4420,4420,0
|
|
20240826,134900,159255155,4420,4420,4420,4420,0
|
|
20240826,134800,159255155,4420,4420,4420,4420,0
|
|
20240826,134700,159255155,4420,4420,4420,4420,0
|
|
20240826,134600,159255155,4420,4420,4420,4420,0
|
|
20240826,134500,159255155,4420,4405,4420,4405,2
|
|
20240826,134400,159246330,4420,4420,4420,4420,36
|
|
20240826,134300,159087210,4420,4415,4420,4415,4
|
|
20240826,134200,159069545,4415,4415,4415,4415,1
|
|
20240826,134100,159065130,4415,4420,4420,4415,400
|
|
20240826,134000,157299105,4420,4420,4420,4420,50
|
|
20240826,133900,157078105,4420,4420,4420,4420,1
|
|
20240826,133800,157073685,4415,4415,4415,4415,162
|
|
20240826,133700,156358455,4415,4415,4415,4415,1
|
|
20240826,133600,156354040,4410,4410,4410,4410,0
|
|
20240826,133500,156354040,4410,4410,4410,4410,238
|
|
20240826,133400,155304460,4410,4410,4410,4410,572
|
|
20240826,133300,152781940,4410,4410,4410,4410,0
|
|
20240826,133200,152781940,4410,4380,4410,4380,78
|
|
20240826,133100,152440020,4390,4390,4390,4390,0
|
|
20240826,133000,152440020,4390,4390,4390,4390,20
|
|
20240826,132900,152352220,4390,4390,4390,4390,282
|
|
20240826,132800,151114240,4410,4410,4410,4410,0
|
|
20240826,132700,151114240,4410,4405,4410,4405,242
|
|
20240826,132600,150047555,4400,4400,4400,4400,0
|
|
20240826,132500,150047555,4400,4400,4400,4400,0
|
|
20240826,132400,150047555,4400,4400,4400,4400,0
|
|
20240826,132300,150047555,4400,4400,4400,4400,0
|
|
20240826,132200,150047555,4400,4400,4400,4400,0
|
|
20240826,132100,150047555,4400,4400,4400,4400,0
|
|
20240826,132000,150047555,4400,4400,4400,4400,0
|
|
20240826,131900,150047555,4400,4385,4400,4385,2303
|
|
20240826,131800,139924565,4375,4380,4380,4375,185
|
|
20240826,131700,139115115,4385,4385,4385,4385,0
|
|
20240826,131600,139115115,4385,4385,4385,4385,1
|
|
20240826,131500,139110730,4380,4380,4380,4380,10
|
|
20240826,131400,139066930,4380,4380,4380,4380,0
|
|
20240826,131300,139066930,4380,4380,4380,4380,0
|
|
20240826,131200,139066930,4380,4380,4380,4380,0
|
|
20240826,131100,139066930,4380,4380,4380,4380,0
|
|
20240826,131000,139066930,4380,4380,4380,4380,0
|
|
20240826,130900,139066930,4380,4380,4380,4380,69
|
|
20240826,130800,138764710,4385,4385,4385,4385,8
|
|
20240826,130700,138729630,4385,4385,4385,4385,0
|
|
20240826,130600,138729630,4385,4385,4385,4385,0
|
|
20240826,130500,138729630,4385,4385,4385,4385,0
|
|
20240826,130400,138729630,4385,4385,4385,4385,10
|
|
20240826,130300,138685780,4390,4390,4390,4390,0
|
|
20240826,130200,138685780,4390,4390,4390,4390,0
|
|
20240826,130100,138685780,4390,4390,4390,4390,0
|
|
20240826,130000,138685780,4390,4390,4390,4390,19
|
|
20240826,125900,138602370,4390,4390,4390,4390,2
|
|
20240826,125800,138593590,4390,4390,4390,4390,1
|
|
20240826,125700,138589200,4395,4395,4395,4395,0
|
|
20240826,125600,138589200,4395,4395,4395,4395,1
|
|
20240826,125500,138584805,4390,4380,4390,4380,19
|
|
20240826,125400,138501575,4390,4385,4390,4380,101
|
|
20240826,125300,138058780,4385,4385,4385,4385,0
|
|
20240826,125200,138058780,4385,4385,4385,4385,0
|
|
20240826,125100,138058780,4385,4385,4385,4385,0
|
|
20240826,125000,138058780,4385,4385,4385,4385,0
|
|
20240826,124900,138058780,4385,4390,4390,4385,50
|
|
20240826,124800,137839480,4395,4395,4395,4395,1
|
|
20240826,124700,137835085,4390,4390,4390,4390,0
|
|
20240826,124600,137835085,4390,4390,4390,4390,11
|
|
20240826,124500,137786795,4390,4390,4390,4390,0
|
|
20240826,124400,137786795,4390,4390,4390,4390,6
|
|
20240826,124300,137760455,4390,4390,4390,4390,12
|
|
20240826,124200,137707775,4390,4390,4390,4390,3
|
|
20240826,124100,137694605,4385,4390,4390,4385,130
|
|
20240826,124000,137124405,4390,4390,4390,4390,1
|
|
20240826,123900,137120015,4385,4385,4385,4385,0
|
|
20240826,123800,137120015,4385,4385,4385,4385,44
|
|
20240826,123700,136927075,4385,4385,4385,4385,0
|
|
20240826,123600,136927075,4385,4385,4385,4385,0
|
|
20240826,123500,136927075,4385,4385,4385,4385,0
|
|
20240826,123400,136927075,4385,4385,4385,4385,0
|
|
20240826,123300,136927075,4385,4385,4385,4385,0
|
|
20240826,123200,136927075,4385,4385,4385,4385,0
|
|
20240826,123100,136927075,4385,4385,4385,4385,0
|
|
20240826,123000,136927075,4385,4385,4385,4385,0
|
|
20240826,122900,136927075,4385,4385,4385,4385,121
|
|
20240826,122800,136396490,4380,4380,4380,4380,90
|
|
20240826,122700,136002290,4400,4400,4400,4400,0
|
|
20240826,122600,136002290,4400,4400,4400,4400,1
|
|
20240826,122500,135997890,4385,4380,4385,4380,174
|
|
20240826,122400,135235555,4380,4390,4390,4380,100
|
|
20240826,122300,134797290,4405,4405,4405,4405,0
|
|
20240826,122200,134797290,4405,4405,4405,4405,0
|
|
20240826,122100,134797290,4405,4405,4405,4405,1
|
|
20240826,122000,134792885,4405,4395,4405,4370,474
|
|
20240826,121900,132715350,4395,4395,4395,4395,799
|
|
20240826,121800,129203745,4410,4400,4410,4400,101
|
|
20240826,121700,128759335,4410,4395,4410,4395,1479
|
|
20240826,121600,122252690,4395,4395,4395,4395,0
|
|
20240826,121500,122252690,4395,4395,4395,4395,10
|
|
20240826,121400,122208740,4395,4395,4395,4395,28
|
|
20240826,121300,122085680,4395,4395,4395,4395,89
|
|
20240826,121200,121694525,4395,4390,4395,4380,172
|
|
20240826,121100,120941030,4380,4375,4390,4375,151
|
|
20240826,121000,120279890,4390,4390,4390,4390,0
|
|
20240826,120900,120279890,4390,4390,4390,4390,0
|
|
20240826,120800,120279890,4390,4390,4390,4390,2
|
|
20240826,120700,120271110,4370,4370,4370,4370,1000
|
|
20240826,120600,115901110,4370,4390,4390,4370,1564
|
|
20240826,120500,109063760,4390,4380,4390,4380,905
|
|
20240826,120400,105092680,4380,4380,4380,4380,0
|
|
20240826,120300,105092680,4380,4380,4380,4380,0
|
|
20240826,120200,105092680,4380,4380,4380,4380,0
|
|
20240826,120100,105092680,4380,4380,4380,4380,0
|
|
20240826,120000,105092680,4380,4380,4380,4380,0
|
|
20240826,115900,105092680,4380,4380,4380,4380,1
|
|
20240826,115800,105088300,4375,4375,4375,4375,25
|
|
20240826,115700,104978925,4380,4380,4380,4380,0
|
|
20240826,115600,104978925,4380,4380,4380,4380,2
|
|
20240826,115500,104970165,4380,4370,4380,4370,2
|
|
20240826,115400,104961415,4370,4370,4370,4370,13
|
|
20240826,115300,104904605,4380,4380,4380,4380,0
|
|
20240826,115200,104904605,4380,4380,4380,4380,0
|
|
20240826,115100,104904605,4380,4375,4380,4375,140
|
|
20240826,115000,104292100,4380,4380,4380,4380,1
|
|
20240826,114900,104287720,4380,4380,4380,4380,4
|
|
20240826,114800,104270200,4380,4380,4380,4380,1
|
|
20240826,114700,104265820,4370,4370,4370,4370,211
|
|
20240826,114600,103343750,4380,4380,4380,4380,0
|
|
20240826,114500,103343750,4380,4380,4380,4380,0
|
|
20240826,114400,103343750,4380,4380,4380,4380,0
|
|
20240826,114300,103343750,4380,4380,4380,4380,0
|
|
20240826,114200,103343750,4380,4375,4380,4375,196
|
|
20240826,114100,102485310,4370,4370,4370,4370,0
|
|
20240826,114000,102485310,4370,4370,4370,4370,200
|
|
20240826,113900,101611310,4375,4370,4375,4370,6
|
|
20240826,113800,101585085,4375,4375,4375,4375,1
|
|
20240826,113700,101580710,4380,4380,4380,4380,0
|
|
20240826,113600,101580710,4380,4380,4380,4380,0
|
|
20240826,113500,101580710,4380,4380,4380,4380,0
|
|
20240826,113400,101580710,4380,4370,4380,4370,145
|
|
20240826,113300,100947050,4380,4380,4380,4380,1
|
|
20240826,113200,100942670,4380,4380,4380,4380,0
|
|
20240826,113100,100942670,4380,4380,4380,4380,0
|
|
20240826,113000,100942670,4380,4370,4380,4370,184
|
|
20240826,112900,100136850,4380,4380,4380,4380,0
|
|
20240826,112800,100136850,4380,4380,4380,4380,51
|
|
20240826,112700,99913470,4370,4375,4375,4370,736
|
|
20240826,112600,96697145,4380,4380,4380,4380,1
|
|
20240826,112500,96692765,4380,4380,4380,4380,15
|
|
20240826,112400,96627065,4385,4385,4385,4385,0
|
|
20240826,112300,96627065,4385,4385,4385,4385,15
|
|
20240826,112200,96561290,4385,4385,4385,4385,0
|
|
20240826,112100,96561290,4385,4385,4385,4385,51
|
|
20240826,112000,96337655,4375,4370,4375,4370,501
|
|
20240826,111900,94148280,4385,4385,4385,4385,7
|
|
20240826,111800,94117585,4390,4390,4390,4390,0
|
|
20240826,111700,94117585,4390,4390,4390,4390,0
|
|
20240826,111600,94117585,4390,4390,4390,4390,0
|
|
20240826,111500,94117585,4390,4390,4390,4390,20
|
|
20240826,111400,94029785,4390,4390,4390,4365,102
|
|
20240826,111300,93584505,4365,4390,4390,4365,41
|
|
20240826,111200,93405515,4395,4365,4395,4365,517
|
|
20240826,111100,91140725,4365,4360,4365,4360,1765
|
|
20240826,111000,83445320,4360,4350,4360,4350,87
|
|
20240826,110900,83066460,4350,4350,4350,4350,0
|
|
20240826,110800,83066460,4350,4345,4350,4345,7
|
|
20240826,110700,83036040,4345,4345,4345,4345,0
|
|
20240826,110600,83036040,4345,4345,4345,4345,0
|
|
20240826,110500,83036040,4345,4340,4345,4340,8
|
|
20240826,110400,83001315,4340,4340,4340,4340,0
|
|
20240826,110300,83001315,4340,4325,4340,4325,71
|
|
20240826,110200,82694225,4325,4325,4325,4325,0
|
|
20240826,110100,82694225,4325,4325,4325,4325,4
|
|
20240826,110000,82676925,4325,4325,4325,4325,0
|
|
20240826,105900,82676925,4325,4325,4325,4325,1
|
|
20240826,105800,82672600,4310,4310,4310,4310,0
|
|
20240826,105700,82672600,4310,4310,4310,4310,1
|
|
20240826,105600,82668290,4310,4310,4310,4310,0
|
|
20240826,105500,82668290,4310,4310,4310,4310,0
|
|
20240826,105400,82668290,4310,4310,4310,4310,0
|
|
20240826,105300,82668290,4310,4310,4310,4310,0
|
|
20240826,105200,82668290,4310,4310,4310,4310,0
|
|
20240826,105100,82668290,4310,4310,4310,4310,0
|
|
20240826,105000,82668290,4310,4310,4310,4310,0
|
|
20240826,104900,82668290,4310,4310,4310,4310,4
|
|
20240826,104800,82651050,4305,4305,4305,4305,0
|
|
20240826,104700,82651050,4305,4305,4305,4305,0
|
|
20240826,104600,82651050,4305,4305,4305,4305,23
|
|
20240826,104500,82552035,4305,4305,4305,4305,0
|
|
20240826,104400,82552035,4305,4305,4305,4305,6
|
|
20240826,104300,82526205,4325,4325,4325,4325,0
|
|
20240826,104200,82526205,4325,4325,4325,4325,0
|
|
20240826,104100,82526205,4325,4325,4325,4325,20
|
|
20240826,104000,82439705,4325,4325,4325,4325,0
|
|
20240826,103900,82439705,4325,4325,4325,4325,0
|
|
20240826,103800,82439705,4325,4325,4325,4325,0
|
|
20240826,103700,82439705,4325,4305,4325,4305,16
|
|
20240826,103600,82370805,4305,4305,4305,4305,0
|
|
20240826,103500,82370805,4305,4305,4305,4305,0
|
|
20240826,103400,82370805,4305,4315,4315,4305,778
|
|
20240826,103300,79018075,4315,4315,4315,4315,700
|
|
20240826,103200,75997575,4320,4320,4320,4320,699
|
|
20240826,103100,72977895,4320,4320,4320,4320,0
|
|
20240826,103000,72977895,4320,4350,4350,4320,1250
|
|
20240826,102900,67577305,4360,4350,4360,4350,10
|
|
20240826,102800,67533795,4360,4350,4360,4350,13
|
|
20240826,102700,67477235,4345,4345,4345,4345,300
|
|
20240826,102600,66173735,4350,4350,4350,4350,0
|
|
20240826,102500,66173735,4350,4350,4350,4350,0
|
|
20240826,102400,66173735,4350,4350,4350,4350,63
|
|
20240826,102300,65899685,4360,4360,4360,4360,0
|
|
20240826,102200,65899685,4360,4360,4360,4360,0
|
|
20240826,102100,65899685,4360,4360,4360,4360,4
|
|
20240826,102000,65882245,4350,4350,4350,4350,0
|
|
20240826,101900,65882245,4350,4350,4360,4350,56
|
|
20240826,101800,65638635,4350,4350,4350,4350,180
|
|
20240826,101700,64855635,4350,4350,4350,4350,0
|
|
20240826,101600,64855635,4350,4355,4360,4350,67
|
|
20240826,101500,64563870,4355,4355,4355,4355,49
|
|
20240826,101400,64350475,4360,4360,4360,4360,2
|
|
20240826,101300,64341755,4355,4355,4355,4355,180
|
|
20240826,101200,63557855,4355,4355,4355,4355,17
|
|
20240826,101100,63483820,4355,4355,4355,4355,0
|
|
20240826,101000,63483820,4355,4355,4355,4355,0
|
|
20240826,100900,63483820,4355,4355,4355,4355,0
|
|
20240826,100800,63483820,4355,4350,4355,4350,247
|
|
20240826,100700,62408235,4350,4350,4350,4350,0
|
|
20240826,100600,62408235,4350,4350,4350,4350,5
|
|
20240826,100500,62386485,4350,4355,4355,4350,72
|
|
20240826,100400,62073190,4350,4350,4350,4350,0
|
|
20240826,100300,62073190,4350,4345,4350,4345,144
|
|
20240826,100200,61446845,4345,4345,4345,4345,0
|
|
20240826,100100,61446845,4345,4345,4345,4345,0
|
|
20240826,100000,61446845,4345,4345,4345,4345,44
|
|
20240826,095900,61255665,4320,4325,4325,4320,431
|
|
20240826,095800,59393630,4320,4330,4330,4320,13
|
|
20240826,095700,59337410,4355,4355,4355,4355,0
|
|
20240826,095600,59337410,4355,4355,4355,4355,0
|
|
20240826,095500,59337410,4355,4355,4355,4355,0
|
|
20240826,095400,59337410,4355,4355,4355,4355,0
|
|
20240826,095300,59337410,4355,4355,4355,4355,0
|
|
20240826,095200,59337410,4355,4355,4355,4355,2
|
|
20240826,095100,59328700,4355,4355,4355,4355,5
|
|
20240826,095000,59306925,4355,4320,4355,4320,214
|
|
20240826,094900,58382270,4355,4345,4355,4345,1468
|
|
20240826,094800,51997195,4345,4345,4345,4345,4
|
|
20240826,094700,51979815,4320,4320,4320,4320,0
|
|
20240826,094600,51979815,4320,4320,4320,4320,0
|
|
20240826,094500,51979815,4320,4325,4325,4320,289
|
|
20240826,094400,50731145,4345,4345,4345,4345,100
|
|
20240826,094300,50296645,4345,4345,4345,4345,13
|
|
20240826,094200,50240160,4345,4345,4345,4345,0
|
|
20240826,094100,50240160,4345,4345,4345,4345,1
|
|
20240826,094000,50235815,4315,4315,4315,4315,0
|
|
20240826,093900,50235815,4315,4315,4315,4315,0
|
|
20240826,093800,50235815,4315,4315,4315,4315,20
|
|
20240826,093700,50149515,4345,4345,4345,4345,0
|
|
20240826,093600,50149515,4345,4315,4345,4315,200
|
|
20240826,093500,49281150,4315,4320,4320,4315,400
|
|
20240826,093400,47555085,4350,4350,4350,4350,872
|
|
20240826,093300,43761885,4315,4315,4315,4315,0
|
|
20240826,093200,43761885,4315,4350,4350,4315,1852
|
|
20240826,093100,35765160,4350,4350,4350,4350,0
|
|
20240826,093000,35765160,4350,4350,4350,4350,1
|
|
20240826,092900,35760810,4350,4325,4350,4325,11
|
|
20240826,092800,35713210,4350,4350,4350,4350,0
|
|
20240826,092700,35713210,4350,4350,4350,4350,1
|
|
20240826,092600,35708860,4325,4325,4325,4325,8
|
|
20240826,092500,35674260,4355,4355,4355,4355,0
|
|
20240826,092400,35674260,4355,4355,4355,4355,533
|
|
20240826,092300,33353045,4355,4355,4355,4355,1
|
|
20240826,092200,33348690,4355,4355,4355,4355,25
|
|
20240826,092100,33239815,4315,4315,4315,4315,0
|
|
20240826,092000,33239815,4315,4315,4315,4315,0
|
|
20240826,091900,33239815,4315,4315,4315,4315,0
|
|
20240826,091800,33239815,4315,4380,4380,4315,480
|
|
20240826,091700,31165485,4390,4375,4390,4360,132
|
|
20240826,091600,30587715,4370,4330,4370,4330,441
|
|
20240826,091500,28675635,4330,4345,4345,4330,261
|
|
20240826,091400,27545295,4355,4370,4375,4355,283
|
|
20240826,091300,26307380,4375,4360,4375,4345,1526
|
|
20240826,091200,19665455,4365,4390,4390,4365,70
|
|
20240826,091100,19359750,4395,4395,4400,4395,905
|
|
20240826,091000,15382270,4395,4395,4400,4395,448
|
|
20240826,090900,13413305,4395,4390,4395,4390,415
|
|
20240826,090800,11591155,4390,4380,4390,4380,35
|
|
20240826,090700,11437710,4380,4345,4380,4335,440
|
|
20240826,090600,9525085,4345,4345,4345,4345,0
|
|
20240826,090500,9525085,4345,4315,4345,4315,361
|
|
20240826,090400,7966070,4325,4310,4325,4310,153
|
|
20240826,090300,7305410,4305,4305,4305,4305,0
|
|
20240826,090200,7305410,4305,4300,4305,4300,262
|
|
20240826,090100,6178670,4300,4290,4300,4290,34
|
|
20240826,090000,6032530,4285,4235,4285,4235,1418
|