639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,193600,610502685,4015,4015,4015,4015,4291
|
|
20240826,193500,610502685,4015,4015,4015,4015,0
|
|
20240826,193400,610502685,4015,4015,4015,4015,0
|
|
20240826,193300,610502685,4015,4015,4015,4015,0
|
|
20240826,193200,610502685,4015,4015,4015,4015,0
|
|
20240826,193100,610502685,4015,4015,4015,4015,0
|
|
20240826,193000,610502685,4015,4015,4015,4015,0
|
|
20240826,192900,610502685,4015,4015,4015,4015,0
|
|
20240826,192800,610502685,4015,4015,4015,4015,0
|
|
20240826,192700,610502685,4015,4015,4015,4015,0
|
|
20240826,192600,610502685,4015,4015,4015,4015,0
|
|
20240826,192500,610502685,4015,4015,4015,4015,0
|
|
20240826,192400,610502685,4015,4015,4015,4015,0
|
|
20240826,192300,610502685,4015,4015,4015,4015,0
|
|
20240826,192200,610502685,4015,4015,4015,4015,0
|
|
20240826,192100,610502685,4015,4015,4015,4015,0
|
|
20240826,192000,610502685,4015,4015,4015,4015,0
|
|
20240826,191900,610502685,4015,4015,4015,4015,0
|
|
20240826,191800,610502685,4015,4015,4015,4015,0
|
|
20240826,191700,610502685,4015,4015,4015,4015,0
|
|
20240826,191600,610502685,4015,4015,4015,4015,0
|
|
20240826,191500,610502685,4015,4015,4015,4015,0
|
|
20240826,191400,610502685,4015,4015,4015,4015,0
|
|
20240826,191300,610502685,4015,4015,4015,4015,0
|
|
20240826,191200,610502685,4015,4015,4015,4015,0
|
|
20240826,191100,610502685,4015,4015,4015,4015,0
|
|
20240826,191000,610502685,4015,4015,4015,4015,0
|
|
20240826,190900,610502685,4015,4015,4015,4015,0
|
|
20240826,190800,610502685,4015,4015,4015,4015,0
|
|
20240826,190700,610502685,4015,4015,4015,4015,0
|
|
20240826,190600,610502685,4015,4015,4015,4015,4291
|
|
20240826,190500,610502685,4015,4015,4015,4015,0
|
|
20240826,190400,610502685,4015,4015,4015,4015,0
|
|
20240826,190300,610502685,4015,4015,4015,4015,0
|
|
20240826,190200,610502685,4015,4015,4015,4015,0
|
|
20240826,190100,610502685,4015,4015,4015,4015,0
|
|
20240826,190000,610502685,4015,4015,4015,4015,0
|
|
20240826,185900,610502685,4015,4015,4015,4015,0
|
|
20240826,185800,610502685,4015,4015,4015,4015,0
|
|
20240826,185700,610502685,4015,4015,4015,4015,0
|
|
20240826,185600,610502685,4015,4015,4015,4015,0
|
|
20240826,185500,610502685,4015,4015,4015,4015,0
|
|
20240826,185400,610502685,4015,4015,4015,4015,0
|
|
20240826,185300,610502685,4015,4015,4015,4015,0
|
|
20240826,185200,610502685,4015,4015,4015,4015,0
|
|
20240826,185100,610502685,4015,4015,4015,4015,0
|
|
20240826,185000,610502685,4015,4015,4015,4015,0
|
|
20240826,184900,610502685,4015,4015,4015,4015,0
|
|
20240826,184800,610502685,4015,4015,4015,4015,0
|
|
20240826,184700,610502685,4015,4015,4015,4015,0
|
|
20240826,184600,610502685,4015,4015,4015,4015,0
|
|
20240826,184500,610502685,4015,4015,4015,4015,0
|
|
20240826,184400,610502685,4015,4015,4015,4015,0
|
|
20240826,184300,610502685,4015,4015,4015,4015,0
|
|
20240826,184200,610502685,4015,4015,4015,4015,0
|
|
20240826,184100,610502685,4015,4015,4015,4015,0
|
|
20240826,184000,610502685,4015,4015,4015,4015,0
|
|
20240826,183900,610502685,4015,4015,4015,4015,0
|
|
20240826,183800,610502685,4015,4015,4015,4015,0
|
|
20240826,183700,610502685,4015,4015,4015,4015,0
|
|
20240826,183600,610502685,4015,4015,4015,4015,4291
|
|
20240826,183500,610502685,4015,4015,4015,4015,0
|
|
20240826,183400,610502685,4015,4015,4015,4015,0
|
|
20240826,183300,610502685,4015,4015,4015,4015,0
|
|
20240826,183200,610502685,4015,4015,4015,4015,0
|
|
20240826,183100,610502685,4015,4015,4015,4015,0
|
|
20240826,183000,610502685,4015,4015,4015,4015,0
|
|
20240826,182900,610502685,4015,4015,4015,4015,0
|
|
20240826,182800,610502685,4015,4015,4015,4015,0
|
|
20240826,182700,610502685,4015,4015,4015,4015,0
|
|
20240826,182600,610502685,4015,4015,4015,4015,0
|
|
20240826,182500,610502685,4015,4015,4015,4015,0
|
|
20240826,182400,610502685,4015,4015,4015,4015,0
|
|
20240826,182300,610502685,4015,4015,4015,4015,0
|
|
20240826,182200,610502685,4015,4015,4015,4015,0
|
|
20240826,182100,610502685,4015,4015,4015,4015,0
|
|
20240826,182000,610502685,4015,4015,4015,4015,0
|
|
20240826,181900,610502685,4015,4015,4015,4015,0
|
|
20240826,181800,610502685,4015,4015,4015,4015,0
|
|
20240826,181700,610502685,4015,4015,4015,4015,0
|
|
20240826,181600,610502685,4015,4015,4015,4015,0
|
|
20240826,181500,610502685,4015,4015,4015,4015,0
|
|
20240826,181400,610502685,4015,4015,4015,4015,0
|
|
20240826,181300,610502685,4015,4015,4015,4015,0
|
|
20240826,181200,610502685,4015,4015,4015,4015,0
|
|
20240826,181100,610502685,4015,4015,4015,4015,0
|
|
20240826,181000,610502685,4015,4015,4015,4015,0
|
|
20240826,180900,610502685,4015,4015,4015,4015,0
|
|
20240826,180800,610502685,4015,4015,4015,4015,0
|
|
20240826,180700,610502685,4015,4015,4015,4015,0
|
|
20240826,180600,610502685,4015,4015,4015,4015,4291
|
|
20240826,180500,610502685,4015,4015,4015,4015,0
|
|
20240826,180400,610502685,4015,4015,4015,4015,0
|
|
20240826,180300,610502685,4015,4015,4015,4015,0
|
|
20240826,180200,610502685,4015,4015,4015,4015,0
|
|
20240826,180100,610502685,4015,4015,4015,4015,0
|
|
20240826,180000,610502685,4015,4015,4015,4015,0
|
|
20240826,175900,610502685,4015,4015,4015,4015,0
|
|
20240826,175800,610502685,4015,4015,4015,4015,0
|
|
20240826,175700,610502685,4015,4015,4015,4015,0
|
|
20240826,175600,610502685,4015,4015,4015,4015,0
|
|
20240826,175500,610502685,4015,4015,4015,4015,0
|
|
20240826,175400,610502685,4015,4015,4015,4015,0
|
|
20240826,175300,610502685,4015,4015,4015,4015,0
|
|
20240826,175200,610502685,4015,4015,4015,4015,0
|
|
20240826,175100,610502685,4015,4015,4015,4015,0
|
|
20240826,175000,610502685,4015,4015,4015,4015,0
|
|
20240826,174900,610502685,4015,4015,4015,4015,0
|
|
20240826,174800,610502685,4015,4015,4015,4015,0
|
|
20240826,174700,610502685,4015,4015,4015,4015,0
|
|
20240826,174600,610502685,4015,4015,4015,4015,0
|
|
20240826,174500,610502685,4015,4015,4015,4015,0
|
|
20240826,174400,610502685,4015,4015,4015,4015,0
|
|
20240826,174300,610502685,4015,4015,4015,4015,0
|
|
20240826,174200,610502685,4015,4015,4015,4015,0
|
|
20240826,174100,610502685,4015,4015,4015,4015,0
|
|
20240826,174000,610502685,4015,4015,4015,4015,0
|
|
20240826,173900,610502685,4015,4015,4015,4015,0
|
|
20240826,173800,610502685,4015,4015,4015,4015,0
|
|
20240826,173700,610502685,4015,4015,4015,4015,0
|
|
20240826,173600,610502685,4015,4015,4015,4015,4291
|
|
20240826,173500,610502685,4015,4015,4015,4015,0
|
|
20240826,173400,610502685,4015,4015,4015,4015,0
|
|
20240826,173300,610502685,4015,4015,4015,4015,0
|
|
20240826,173200,610502685,4015,4015,4015,4015,0
|
|
20240826,173100,610502685,4015,4015,4015,4015,0
|
|
20240826,173000,610502685,4015,4015,4015,4015,0
|
|
20240826,172900,610502685,4015,4015,4015,4015,0
|
|
20240826,172800,610502685,4015,4015,4015,4015,0
|
|
20240826,172700,610502685,4015,4015,4015,4015,0
|
|
20240826,172600,610502685,4015,4015,4015,4015,0
|
|
20240826,172500,610502685,4015,4015,4015,4015,0
|
|
20240826,172400,610502685,4015,4015,4015,4015,0
|
|
20240826,172300,610502685,4015,4015,4015,4015,0
|
|
20240826,172200,610502685,4015,4015,4015,4015,0
|
|
20240826,172100,610502685,4015,4015,4015,4015,0
|
|
20240826,172000,610502685,4015,4015,4015,4015,0
|
|
20240826,171900,610502685,4015,4015,4015,4015,0
|
|
20240826,171800,610502685,4015,4015,4015,4015,0
|
|
20240826,171700,610502685,4015,4015,4015,4015,0
|
|
20240826,171600,610502685,4015,4015,4015,4015,0
|
|
20240826,171500,610502685,4015,4015,4015,4015,0
|
|
20240826,171400,610502685,4015,4015,4015,4015,0
|
|
20240826,171300,610502685,4015,4015,4015,4015,0
|
|
20240826,171200,610502685,4015,4015,4015,4015,0
|
|
20240826,171100,610502685,4015,4015,4015,4015,0
|
|
20240826,171000,610502685,4015,4015,4015,4015,0
|
|
20240826,170900,610502685,4015,4015,4015,4015,0
|
|
20240826,170800,610502685,4015,4015,4015,4015,0
|
|
20240826,170700,610502685,4015,4015,4015,4015,0
|
|
20240826,170600,610502685,4015,4015,4015,4015,4291
|
|
20240826,170500,610502685,4015,4015,4015,4015,0
|
|
20240826,170400,610502685,4015,4015,4015,4015,0
|
|
20240826,170300,610502685,4015,4015,4015,4015,0
|
|
20240826,170200,610502685,4015,4015,4015,4015,0
|
|
20240826,170100,610502685,4015,4015,4015,4015,0
|
|
20240826,170000,610502685,4015,4015,4015,4015,0
|
|
20240826,165900,610502685,4015,4015,4015,4015,0
|
|
20240826,165800,610502685,4015,4015,4015,4015,0
|
|
20240826,165700,610502685,4015,4015,4015,4015,0
|
|
20240826,165600,610502685,4015,4015,4015,4015,0
|
|
20240826,165500,610502685,4015,4015,4015,4015,0
|
|
20240826,165400,610502685,4015,4015,4015,4015,0
|
|
20240826,165300,610502685,4015,4015,4015,4015,0
|
|
20240826,165200,610502685,4015,4015,4015,4015,0
|
|
20240826,165100,610502685,4015,4015,4015,4015,0
|
|
20240826,165000,610502685,4015,4015,4015,4015,0
|
|
20240826,164900,610502685,4015,4015,4015,4015,0
|
|
20240826,164800,610502685,4015,4015,4015,4015,0
|
|
20240826,164700,610502685,4015,4015,4015,4015,0
|
|
20240826,164600,610502685,4015,4015,4015,4015,0
|
|
20240826,164500,610502685,4015,4015,4015,4015,0
|
|
20240826,164400,610502685,4015,4015,4015,4015,0
|
|
20240826,164300,610502685,4015,4015,4015,4015,0
|
|
20240826,164200,610502685,4015,4015,4015,4015,0
|
|
20240826,164100,610502685,4015,4015,4015,4015,0
|
|
20240826,164000,610502685,4015,4015,4015,4015,0
|
|
20240826,163900,610502685,4015,4015,4015,4015,0
|
|
20240826,163800,610502685,4015,4015,4015,4015,0
|
|
20240826,163700,610502685,4015,4015,4015,4015,0
|
|
20240826,163600,610502685,4015,4015,4015,4015,4291
|
|
20240826,163500,610502685,4015,4015,4015,4015,0
|
|
20240826,163400,610502685,4015,4015,4015,4015,0
|
|
20240826,163300,610502685,4015,4015,4015,4015,0
|
|
20240826,163200,610502685,4015,4015,4015,4015,0
|
|
20240826,163100,610502685,4015,4015,4015,4015,0
|
|
20240826,163000,610502685,4015,4015,4015,4015,0
|
|
20240826,162900,610502685,4015,4015,4015,4015,0
|
|
20240826,162800,610502685,4015,4015,4015,4015,0
|
|
20240826,162700,610502685,4015,4015,4015,4015,0
|
|
20240826,162600,610502685,4015,4015,4015,4015,0
|
|
20240826,162500,610502685,4015,4015,4015,4015,0
|
|
20240826,162400,610502685,4015,4015,4015,4015,0
|
|
20240826,162300,610502685,4015,4015,4015,4015,0
|
|
20240826,162200,610502685,4015,4015,4015,4015,0
|
|
20240826,162100,610502685,4015,4015,4015,4015,0
|
|
20240826,162000,610502685,4015,4015,4015,4015,0
|
|
20240826,161900,610502685,4015,4015,4015,4015,0
|
|
20240826,161800,610502685,4015,4015,4015,4015,0
|
|
20240826,161700,610502685,4015,4015,4015,4015,0
|
|
20240826,161600,610502685,4015,4015,4015,4015,0
|
|
20240826,161500,610502685,4015,4015,4015,4015,0
|
|
20240826,161400,610502685,4015,4015,4015,4015,0
|
|
20240826,161300,610502685,4015,4015,4015,4015,0
|
|
20240826,161200,610502685,4015,4015,4015,4015,0
|
|
20240826,161100,610502685,4015,4015,4015,4015,0
|
|
20240826,161000,610502685,4015,4015,4015,4015,0
|
|
20240826,160900,610502685,4015,4015,4015,4015,0
|
|
20240826,160800,610502685,4015,4015,4015,4015,0
|
|
20240826,160700,610502685,4015,4015,4015,4015,0
|
|
20240826,160600,610502685,4015,4015,4015,4015,4291
|
|
20240826,160500,610502685,4015,4015,4015,4015,0
|
|
20240826,160400,610502685,4015,4015,4015,4015,0
|
|
20240826,160300,610502685,4015,4015,4015,4015,0
|
|
20240826,160200,610502685,4015,4015,4015,4015,0
|
|
20240826,160100,610502685,4015,4015,4015,4015,0
|
|
20240826,160000,610502685,4015,4015,4015,4015,0
|
|
20240826,155900,610502685,4015,4015,4015,4015,0
|
|
20240826,155800,610502685,4015,4015,4015,4015,0
|
|
20240826,155700,610502685,4015,4015,4015,4015,0
|
|
20240826,155600,610502685,4015,4015,4015,4015,0
|
|
20240826,155500,610502685,4015,4015,4015,4015,0
|
|
20240826,155400,610502685,4015,4015,4015,4015,0
|
|
20240826,155300,610502685,4015,4015,4015,4015,0
|
|
20240826,155200,610502685,4015,4015,4015,4015,0
|
|
20240826,155100,610502685,4015,4015,4015,4015,0
|
|
20240826,155000,610502685,4015,4015,4015,4015,0
|
|
20240826,154900,610502685,4015,4015,4015,4015,0
|
|
20240826,154800,610502685,4015,4015,4015,4015,0
|
|
20240826,154700,610502685,4015,4015,4015,4015,0
|
|
20240826,154600,610502685,4015,4015,4015,4015,0
|
|
20240826,154500,610502685,4015,4015,4015,4015,0
|
|
20240826,154400,610502685,4015,4015,4015,4015,0
|
|
20240826,154300,610502685,4015,4015,4015,4015,0
|
|
20240826,154200,610502685,4015,4015,4015,4015,0
|
|
20240826,154100,610502685,4015,4015,4015,4015,0
|
|
20240826,154000,610502685,4015,4015,4015,4015,0
|
|
20240826,153900,610502685,4015,4015,4015,4015,0
|
|
20240826,153800,610502685,4015,4015,4015,4015,0
|
|
20240826,153700,610502685,4015,4015,4015,4015,0
|
|
20240826,153600,610502685,4015,4015,4015,4015,4291
|
|
20240826,153500,610502685,4015,4015,4015,4015,0
|
|
20240826,153400,610502685,4015,4015,4015,4015,0
|
|
20240826,153300,610502685,4015,4015,4015,4015,0
|
|
20240826,153200,610502685,4015,4015,4015,4015,0
|
|
20240826,153100,610502685,4015,4015,4015,4015,0
|
|
20240826,153000,610502685,4015,4015,4015,4015,4291
|
|
20240826,152900,593274320,4015,4015,4015,4015,0
|
|
20240826,152800,593274320,4015,4015,4015,4015,0
|
|
20240826,152700,593274320,4015,4015,4015,4015,0
|
|
20240826,152600,593274320,4015,4015,4015,4015,0
|
|
20240826,152500,593274320,4015,4015,4015,4015,0
|
|
20240826,152400,593274320,4015,4015,4015,4015,0
|
|
20240826,152300,593274320,4015,4015,4015,4015,0
|
|
20240826,152200,593274320,4015,4015,4015,4015,0
|
|
20240826,152100,593274320,4015,4015,4015,4015,0
|
|
20240826,152000,593274320,4015,4015,4015,4015,0
|
|
20240826,151900,593274320,4015,4010,4015,4010,2001
|
|
20240826,151800,585245305,4010,3995,4010,3990,327
|
|
20240826,151700,583940550,4015,4015,4015,4015,9
|
|
20240826,151600,583904415,4015,4015,4015,4015,1
|
|
20240826,151500,583900400,3990,3990,3990,3990,25
|
|
20240826,151400,583800650,4015,3990,4015,3990,68
|
|
20240826,151300,583528805,3995,4015,4015,3995,61
|
|
20240826,151200,583284940,3985,4015,4015,3985,334
|
|
20240826,151100,581953705,3985,4000,4000,3985,49
|
|
20240826,151000,581758080,4000,4000,4000,4000,1
|
|
20240826,150900,581754080,4015,3995,4015,3990,2007
|
|
20240826,150800,573733850,4000,4000,4000,4000,20
|
|
20240826,150700,573653850,3995,3995,4015,3995,4098
|
|
20240826,150600,557267320,3990,3985,3990,3980,889
|
|
20240826,150500,553720365,3975,3975,3975,3975,25
|
|
20240826,150400,553620990,3990,3970,3990,3970,563
|
|
20240826,150300,551385120,3980,3975,3980,3970,2110
|
|
20240826,150200,542998915,3975,3980,3985,3975,2255
|
|
20240826,150100,534024415,3980,3980,3980,3980,25
|
|
20240826,150000,533924915,3980,3980,3980,3980,25
|
|
20240826,145900,533825415,3990,3980,3990,3980,1126
|
|
20240826,145800,529332925,3990,3980,3990,3980,37
|
|
20240826,145700,529185545,3980,3980,3980,3980,69
|
|
20240826,145600,528910925,3980,3980,3980,3980,25
|
|
20240826,145500,528811425,3990,3985,3990,3985,143
|
|
20240826,145400,528241560,3985,3985,3985,3985,25
|
|
20240826,145300,528141935,3980,3980,3980,3980,25
|
|
20240826,145200,528042435,3980,3980,3980,3980,0
|
|
20240826,145100,528042435,3980,3980,3980,3980,25
|
|
20240826,145000,527942935,4005,4005,4005,3980,6747
|
|
20240826,144900,501084415,3985,3985,3985,3985,25
|
|
20240826,144800,500984790,3985,3985,3985,3985,25
|
|
20240826,144700,500885165,3985,3985,3985,3985,25
|
|
20240826,144600,500785540,4005,4005,4005,4005,1
|
|
20240826,144500,500781535,3985,3985,3985,3985,25
|
|
20240826,144400,500681910,3985,4005,4005,3985,26
|
|
20240826,144300,500578280,3985,3985,3985,3985,25
|
|
20240826,144200,500478655,4005,3985,4005,3985,26
|
|
20240826,144100,500375025,3985,4005,4005,3985,50
|
|
20240826,144000,500175275,4005,4005,4005,4005,1
|
|
20240826,143900,500171270,3985,3985,3985,3985,25
|
|
20240826,143800,500071645,3985,3985,3985,3985,25
|
|
20240826,143700,499972020,3985,3985,3985,3985,45
|
|
20240826,143600,499792695,3985,3985,3985,3985,25
|
|
20240826,143500,499693070,3985,3985,3985,3985,25
|
|
20240826,143400,499593445,3985,3985,3985,3985,0
|
|
20240826,143300,499593445,3985,3985,3985,3985,25
|
|
20240826,143200,499493820,3985,4005,4005,3985,26
|
|
20240826,143100,499390190,3985,3985,3985,3985,25
|
|
20240826,143000,499290565,4005,4015,4015,3980,1026
|
|
20240826,142900,495189145,3980,3990,3990,3980,500
|
|
20240826,142800,493197830,3990,4015,4015,3990,26
|
|
20240826,142700,493094065,3990,3990,3990,3990,25
|
|
20240826,142600,492994315,3990,3990,3990,3990,25
|
|
20240826,142500,492894565,4020,3995,4020,3995,49
|
|
20240826,142400,492698670,4000,4000,4000,4000,2
|
|
20240826,142300,492690670,4025,4000,4025,4000,338
|
|
20240826,142200,491338645,3990,3990,3990,3990,25
|
|
20240826,142100,491238895,3990,4000,4000,3990,475
|
|
20240826,142000,489339145,4000,3980,4000,3980,26
|
|
20240826,141900,489235645,3980,3980,3980,3980,25
|
|
20240826,141800,489136145,3975,3975,3975,3975,25
|
|
20240826,141700,489036770,3975,3975,3975,3975,0
|
|
20240826,141600,489036770,3975,3975,3975,3975,25
|
|
20240826,141500,488937395,3975,3975,3975,3975,25
|
|
20240826,141400,488838020,3980,3980,3980,3980,145
|
|
20240826,141300,488260920,3980,3980,3980,3980,25
|
|
20240826,141200,488161420,4000,4000,4000,4000,1
|
|
20240826,141100,488157420,3980,3980,3980,3980,25
|
|
20240826,141000,488057920,3980,4000,4000,3980,26
|
|
20240826,140900,487954420,3980,3980,3980,3980,25
|
|
20240826,140800,487854920,3980,3980,3980,3980,25
|
|
20240826,140700,487755420,3970,3990,3995,3970,1912
|
|
20240826,140600,480117620,3995,3995,3995,3995,4
|
|
20240826,140500,480101640,3965,3975,3975,3965,3025
|
|
20240826,140400,468093380,3970,3995,3995,3970,18025
|
|
20240826,140300,396327385,3995,3995,3995,3995,25
|
|
20240826,140200,396227510,3990,3990,3990,3990,25
|
|
20240826,140100,396127760,4000,4000,4000,4000,25
|
|
20240826,140000,396027760,4015,4015,4015,4015,1
|
|
20240826,135900,396023745,3990,3990,3990,3990,2025
|
|
20240826,135800,387943995,3990,3995,3995,3990,645
|
|
20240826,135700,385370420,4000,4000,4000,4000,25
|
|
20240826,135600,385270420,4000,4000,4000,4000,25
|
|
20240826,135500,385170420,4000,3995,4000,3995,322
|
|
20240826,135400,383882545,3995,3995,3995,3995,5000
|
|
20240826,135300,363907545,3995,3995,3995,3995,25
|
|
20240826,135200,363807670,3995,4000,4000,3995,5025
|
|
20240826,135100,343723875,4000,4005,4005,4000,4025
|
|
20240826,135000,327619005,4005,4005,4005,4005,25
|
|
20240826,134900,327518880,4005,4005,4005,4005,0
|
|
20240826,134800,327518880,4005,4005,4005,4005,25
|
|
20240826,134700,327418755,4005,4005,4005,4005,25
|
|
20240826,134600,327318630,4005,4005,4005,4005,25
|
|
20240826,134500,327218505,4005,4005,4005,4005,25
|
|
20240826,134400,327118380,4010,4005,4010,4005,651
|
|
20240826,134300,324507995,4005,4005,4005,4005,0
|
|
20240826,134200,324507995,4005,4005,4005,4005,25
|
|
20240826,134100,324407870,4005,4005,4005,4005,25
|
|
20240826,134000,324307745,4005,4005,4005,4005,25
|
|
20240826,133900,324207620,4005,4005,4005,4005,25
|
|
20240826,133800,324107495,4005,4005,4005,4005,25
|
|
20240826,133700,324007370,4010,4010,4010,4010,0
|
|
20240826,133600,324007370,4010,4020,4020,4010,18
|
|
20240826,133500,323935180,4010,4010,4010,4010,25
|
|
20240826,133400,323834930,4010,4010,4010,4010,158
|
|
20240826,133300,323201350,4010,4010,4010,4010,949
|
|
20240826,133200,319395860,4010,4010,4010,4010,0
|
|
20240826,133100,319395860,4010,4010,4010,4010,25
|
|
20240826,133000,319295610,4005,4005,4005,4005,25
|
|
20240826,132900,319195485,4005,4005,4005,4005,25
|
|
20240826,132800,319095360,4005,4005,4005,4005,125
|
|
20240826,132700,318594735,4005,4005,4005,4005,114
|
|
20240826,132600,318138165,4000,4000,4000,4000,500
|
|
20240826,132500,316138165,4000,4000,4005,4000,1300
|
|
20240826,132400,310936515,4000,4005,4005,4000,273
|
|
20240826,132300,309843890,4005,4005,4005,4005,25
|
|
20240826,132200,309743765,4005,4005,4005,4005,25
|
|
20240826,132100,309643640,4005,4005,4005,4005,25
|
|
20240826,132000,309543515,4010,4010,4010,4010,20
|
|
20240826,131900,309463315,4010,4010,4010,4010,5
|
|
20240826,131800,309443265,4010,4010,4010,4010,25
|
|
20240826,131700,309343015,4000,4000,4000,4000,25
|
|
20240826,131600,309243015,4000,4000,4000,4000,212
|
|
20240826,131500,308395015,4010,3995,4010,3995,84
|
|
20240826,131400,308058565,4000,4000,4000,4000,2460
|
|
20240826,131300,298218565,4000,4000,4000,4000,25
|
|
20240826,131200,298118565,4000,4000,4000,4000,25
|
|
20240826,131100,298018565,4000,4005,4005,4000,2025
|
|
20240826,131000,289917860,4005,4005,4005,4005,25
|
|
20240826,130900,289817735,4005,4005,4005,4005,0
|
|
20240826,130800,289817735,4005,4005,4005,4005,25
|
|
20240826,130700,289717610,4005,4005,4005,4005,25
|
|
20240826,130600,289617485,4005,4005,4005,4005,25
|
|
20240826,130500,289517360,4000,4000,4000,4000,50
|
|
20240826,130400,289317360,4000,4000,4000,4000,25
|
|
20240826,130300,289217360,4000,4000,4000,4000,40
|
|
20240826,130200,289057360,4000,4000,4000,4000,25
|
|
20240826,130100,288957360,4000,4000,4000,4000,25
|
|
20240826,130000,288857360,4000,4000,4000,4000,25
|
|
20240826,125900,288757360,4000,4000,4000,4000,25
|
|
20240826,125800,288657360,4000,4000,4000,4000,25
|
|
20240826,125700,288557360,4010,4010,4010,4010,7
|
|
20240826,125600,288529290,4000,4010,4010,4000,42
|
|
20240826,125500,288361120,4010,4000,4010,4000,26
|
|
20240826,125400,288257110,4000,4000,4000,4000,25
|
|
20240826,125300,288157110,4000,4000,4000,4000,25
|
|
20240826,125200,288057110,4000,4000,4000,4000,24
|
|
20240826,125100,287961110,3995,3995,3995,3995,25
|
|
20240826,125000,287861235,3995,3995,3995,3995,25
|
|
20240826,124900,287761360,3990,3990,3990,3990,25
|
|
20240826,124800,287661610,3990,3995,3995,3990,1961
|
|
20240826,124700,279831290,3995,4000,4000,3995,1656
|
|
20240826,124600,273209905,4000,4000,4000,4000,0
|
|
20240826,124500,273209905,4000,4000,4000,4000,309
|
|
20240826,124400,271973905,4000,4000,4000,3995,2590
|
|
20240826,124300,261614030,4000,4000,4000,4000,225
|
|
20240826,124200,260714030,4000,4000,4000,4000,25
|
|
20240826,124100,260614030,4000,4000,4000,4000,25
|
|
20240826,124000,260514030,4010,4010,4010,4010,13
|
|
20240826,123900,260461900,4000,4000,4000,4000,25
|
|
20240826,123800,260361900,4005,4010,4010,4005,41
|
|
20240826,123700,260197645,4010,4010,4010,4010,25
|
|
20240826,123600,260097395,4015,4015,4015,4010,115
|
|
20240826,123500,259635795,4015,4015,4015,4015,30
|
|
20240826,123400,259515345,4005,4005,4005,4005,0
|
|
20240826,123300,259515345,4005,4005,4005,4005,25
|
|
20240826,123200,259415220,4000,4000,4000,4000,25
|
|
20240826,123100,259315220,4000,4010,4010,4000,7605
|
|
20240826,123000,228861975,4010,4010,4010,4010,25
|
|
20240826,122900,228761725,4010,4010,4010,4010,0
|
|
20240826,122800,228761725,4010,4010,4010,4010,25
|
|
20240826,122700,228661475,4010,4010,4010,4010,25
|
|
20240826,122600,228561225,4010,4010,4010,4010,25
|
|
20240826,122500,228460975,4010,4010,4010,4010,25
|
|
20240826,122400,228360725,4010,4010,4010,4010,25
|
|
20240826,122300,228260475,4010,4010,4010,4010,0
|
|
20240826,122200,228260475,4010,4010,4010,4010,25
|
|
20240826,122100,228160225,4010,4010,4010,4010,25
|
|
20240826,122000,228059975,4010,4010,4010,4010,25
|
|
20240826,121900,227959725,4010,4010,4010,4010,25
|
|
20240826,121800,227859475,4010,4010,4010,4010,25
|
|
20240826,121700,227759225,4015,4015,4015,4015,0
|
|
20240826,121600,227759225,4015,4035,4035,4015,26
|
|
20240826,121500,227654815,4010,4010,4010,4010,25
|
|
20240826,121400,227554565,4010,4035,4035,4010,74
|
|
20240826,121300,227256600,4010,4010,4010,4010,25
|
|
20240826,121200,227156350,4035,4035,4035,4035,1
|
|
20240826,121100,227152315,4010,4010,4010,4010,25
|
|
20240826,121000,227052065,4010,4020,4020,4010,125
|
|
20240826,120900,226549815,4010,4010,4010,4010,25
|
|
20240826,120800,226449565,4015,4015,4015,4015,530
|
|
20240826,120700,224321615,4015,4015,4015,4015,25
|
|
20240826,120600,224221240,4020,4020,4020,4020,0
|
|
20240826,120500,224221240,4020,4020,4020,4020,5
|
|
20240826,120400,224201140,4020,4020,4020,4020,275
|
|
20240826,120300,223095640,4035,4020,4035,4020,26
|
|
20240826,120200,222991105,4015,4015,4015,4015,25
|
|
20240826,120100,222890730,4015,4015,4015,4015,25
|
|
20240826,120000,222790355,4010,4010,4010,4010,0
|
|
20240826,115900,222790355,4010,4010,4010,4010,25
|
|
20240826,115800,222690105,4010,4010,4010,4010,25
|
|
20240826,115700,222589855,4010,4010,4010,4010,25
|
|
20240826,115600,222489605,4010,4010,4010,4010,25
|
|
20240826,115500,222389355,4010,4010,4010,4010,25
|
|
20240826,115400,222289105,4010,4010,4010,4010,0
|
|
20240826,115300,222289105,4010,4010,4010,4010,25
|
|
20240826,115200,222188855,4010,4010,4010,4010,25
|
|
20240826,115100,222088605,4010,4010,4010,4010,25
|
|
20240826,115000,221988355,4010,4010,4010,4010,1234
|
|
20240826,114900,217040015,4015,4015,4015,4015,24
|
|
20240826,114800,216943655,4010,4010,4010,4010,35
|
|
20240826,114700,216803305,4005,4005,4005,4005,25
|
|
20240826,114600,216703180,4005,4010,4010,4005,55
|
|
20240826,114500,216482755,4005,4005,4005,4005,25
|
|
20240826,114400,216382630,4010,4005,4010,4005,225
|
|
20240826,114300,215480505,4005,4010,4010,4005,1000
|
|
20240826,114200,211474485,4010,4010,4010,4010,25
|
|
20240826,114100,211374235,4005,4015,4015,4005,3696
|
|
20240826,114000,196538375,4015,4015,4015,4015,15
|
|
20240826,113900,196478150,4015,4015,4015,4015,123
|
|
20240826,113800,195984305,4015,4015,4015,4015,25
|
|
20240826,113700,195883930,4020,4020,4020,4020,3
|
|
20240826,113600,195871870,4015,4015,4015,4015,25
|
|
20240826,113500,195771495,4015,4015,4015,4015,25
|
|
20240826,113400,195671120,4015,4015,4015,4015,25
|
|
20240826,113300,195570745,4010,4015,4015,4010,35
|
|
20240826,113200,195430345,4015,4020,4020,4015,534
|
|
20240826,113100,193286250,4020,4020,4020,4020,8
|
|
20240826,113000,193254090,4015,4030,4030,4015,91
|
|
20240826,112900,192887735,4015,4010,4015,4010,105
|
|
20240826,112800,192466560,4010,4010,4010,4010,25
|
|
20240826,112700,192366310,4010,4010,4010,4010,25
|
|
20240826,112600,192266060,4015,4015,4015,4015,5134
|
|
20240826,112500,171653050,4015,4015,4015,4015,25
|
|
20240826,112400,171552675,4020,4020,4020,4020,641
|
|
20240826,112300,168975855,4020,4020,4020,4020,25
|
|
20240826,112200,168875355,4020,4030,4030,4020,298
|
|
20240826,112100,167676255,4030,4030,4030,4030,25
|
|
20240826,112000,167575505,4035,4035,4035,4035,0
|
|
20240826,111900,167575505,4035,4040,4040,4035,2
|
|
20240826,111800,167567430,4020,4020,4020,4020,25
|
|
20240826,111700,167466930,4020,4020,4020,4020,25
|
|
20240826,111600,167366430,4020,4035,4035,4020,4025
|
|
20240826,111500,151157085,4030,4050,4070,4030,2762
|
|
20240826,111400,139998935,4050,4050,4050,4050,0
|
|
20240826,111300,139998935,4050,4050,4050,4050,555
|
|
20240826,111200,137751185,4050,4050,4050,4050,0
|
|
20240826,111100,137751185,4050,4050,4050,4050,0
|
|
20240826,111000,137751185,4050,4050,4050,4050,0
|
|
20240826,110900,137751185,4050,4050,4050,4050,0
|
|
20240826,110800,137751185,4050,4050,4050,4050,0
|
|
20240826,110700,137751185,4050,4050,4050,4050,0
|
|
20240826,110600,137751185,4050,4050,4050,4050,500
|
|
20240826,110500,135726185,4050,4050,4050,4050,485
|
|
20240826,110400,133761935,4055,4060,4060,4055,2
|
|
20240826,110300,133753820,4070,4070,4070,4070,0
|
|
20240826,110200,133753820,4070,4070,4070,4070,0
|
|
20240826,110100,133753820,4070,4070,4070,4070,0
|
|
20240826,110000,133753820,4070,4070,4070,4070,0
|
|
20240826,105900,133753820,4070,4070,4070,4070,0
|
|
20240826,105800,133753820,4070,4070,4070,4070,1
|
|
20240826,105700,133749750,4050,4050,4050,4050,0
|
|
20240826,105600,133749750,4050,4050,4050,4050,545
|
|
20240826,105500,131542500,4040,4040,4040,4040,100
|
|
20240826,105400,131138500,4045,4045,4045,4045,25
|
|
20240826,105300,131037375,4040,4040,4040,4040,0
|
|
20240826,105200,131037375,4040,4040,4040,4040,1
|
|
20240826,105100,131033335,4040,4040,4040,4040,5
|
|
20240826,105000,131013135,4035,4040,4045,4035,889
|
|
20240826,104900,127424325,4040,4040,4040,4040,0
|
|
20240826,104800,127424325,4040,4040,4040,4040,50
|
|
20240826,104700,127222325,4045,4045,4045,4045,1
|
|
20240826,104600,127218280,4050,4050,4050,4050,100
|
|
20240826,104500,126813280,4050,4040,4050,4040,21
|
|
20240826,104400,126728430,4040,4040,4040,4040,10
|
|
20240826,104300,126688030,4040,4040,4040,4040,50
|
|
20240826,104200,126486030,4040,4040,4040,4040,0
|
|
20240826,104100,126486030,4040,4040,4040,4040,0
|
|
20240826,104000,126486030,4040,4040,4040,4040,1704
|
|
20240826,103900,119601870,4045,4050,4050,4045,2020
|
|
20240826,103800,111426675,4080,4080,4080,4080,0
|
|
20240826,103700,111426675,4080,4060,4080,4055,1645
|
|
20240826,103600,104750715,4060,4060,4060,4060,0
|
|
20240826,103500,104750715,4060,4060,4060,4060,9
|
|
20240826,103400,104714175,4060,4060,4060,4060,0
|
|
20240826,103300,104714175,4060,4060,4060,4060,0
|
|
20240826,103200,104714175,4060,4060,4060,4060,0
|
|
20240826,103100,104714175,4060,4060,4060,4060,5
|
|
20240826,103000,104693875,4060,4060,4060,4060,535
|
|
20240826,102900,102521775,4085,4085,4085,4085,1
|
|
20240826,102800,102517690,4065,4065,4065,4065,437
|
|
20240826,102700,100741285,4060,4060,4060,4060,0
|
|
20240826,102600,100741285,4060,4060,4060,4060,79
|
|
20240826,102500,100420545,4060,4060,4060,4060,20
|
|
20240826,102400,100339345,4060,4065,4065,4060,1221
|
|
20240826,102300,95379765,4065,4075,4075,4065,2810
|
|
20240826,102200,83947700,4080,4080,4080,4080,0
|
|
20240826,102100,83947700,4080,4080,4080,4080,46
|
|
20240826,102000,83760020,4095,4095,4095,4095,2
|
|
20240826,101900,83751830,4095,4095,4095,4095,0
|
|
20240826,101800,83751830,4095,4095,4095,4095,0
|
|
20240826,101700,83751830,4095,4095,4095,4095,0
|
|
20240826,101600,83751830,4095,4080,4095,4075,864
|
|
20240826,101500,80218000,4085,4085,4085,4085,0
|
|
20240826,101400,80218000,4085,4085,4085,4085,0
|
|
20240826,101300,80218000,4085,4085,4085,4085,0
|
|
20240826,101200,80218000,4085,4085,4085,4085,0
|
|
20240826,101100,80218000,4085,4085,4085,4085,0
|
|
20240826,101000,80218000,4085,4080,4085,4080,484
|
|
20240826,100900,78242115,4085,4085,4085,4085,0
|
|
20240826,100800,78242115,4085,4085,4085,4085,0
|
|
20240826,100700,78242115,4085,4085,4085,4085,3
|
|
20240826,100600,78229860,4095,4095,4095,4095,0
|
|
20240826,100500,78229860,4095,4095,4095,4095,0
|
|
20240826,100400,78229860,4095,4095,4095,4095,6
|
|
20240826,100300,78205290,4090,4085,4090,4085,1041
|
|
20240826,100200,73951555,4085,4085,4085,4085,0
|
|
20240826,100100,73951555,4085,4085,4085,4085,0
|
|
20240826,100000,73951555,4085,4085,4085,4085,0
|
|
20240826,095900,73951555,4085,4085,4085,4085,0
|
|
20240826,095800,73951555,4085,4085,4085,4085,0
|
|
20240826,095700,73951555,4085,4085,4085,4085,16
|
|
20240826,095600,73886195,4085,4085,4085,4085,2
|
|
20240826,095500,73878025,4085,4095,4095,4080,1028
|
|
20240826,095400,69677185,4095,4095,4095,4095,0
|
|
20240826,095300,69677185,4095,4095,4095,4095,0
|
|
20240826,095200,69677185,4095,4095,4095,4095,0
|
|
20240826,095100,69677185,4095,4095,4095,4095,7
|
|
20240826,095000,69648520,4095,4095,4095,4095,1
|
|
20240826,094900,69644425,4095,4095,4095,4095,4
|
|
20240826,094800,69628045,4095,4095,4095,4095,1
|
|
20240826,094700,69623950,4070,4070,4070,4070,0
|
|
20240826,094600,69623950,4070,4070,4070,4070,0
|
|
20240826,094500,69623950,4070,4070,4070,4070,0
|
|
20240826,094400,69623950,4070,4075,4075,4070,300
|
|
20240826,094300,68402850,4070,4070,4070,4070,0
|
|
20240826,094200,68402850,4070,4070,4070,4070,0
|
|
20240826,094100,68402850,4070,4070,4070,4070,0
|
|
20240826,094000,68402850,4070,4070,4070,4070,0
|
|
20240826,093900,68402850,4070,4070,4070,4070,0
|
|
20240826,093800,68402850,4070,4070,4070,4070,0
|
|
20240826,093700,68402850,4070,4070,4070,4070,0
|
|
20240826,093600,68402850,4070,4070,4070,4070,0
|
|
20240826,093500,68402850,4070,4075,4075,4070,553
|
|
20240826,093400,66152035,4080,4080,4080,4080,48
|
|
20240826,093300,65956195,4090,4095,4095,4090,202
|
|
20240826,093200,65129015,4090,4070,4090,4070,164
|
|
20240826,093100,64458355,4090,4090,4090,4090,0
|
|
20240826,093000,64458355,4090,4090,4090,4090,4
|
|
20240826,092900,64441995,4090,4090,4090,4090,1
|
|
20240826,092800,64437905,4065,4065,4065,4065,0
|
|
20240826,092700,64437905,4065,4065,4065,4065,228
|
|
20240826,092600,63511085,4065,4065,4065,4065,7
|
|
20240826,092500,63482630,4065,4065,4065,4065,10
|
|
20240826,092400,63441980,4065,4065,4065,4060,1181
|
|
20240826,092300,58641510,4065,4070,4070,4065,265
|
|
20240826,092200,57563710,4075,4085,4085,4075,1178
|
|
20240826,092100,52757470,4080,4080,4080,4080,0
|
|
20240826,092000,52757470,4080,4090,4090,4080,181
|
|
20240826,091900,52018120,4090,4090,4090,4090,150
|
|
20240826,091800,51404620,4090,4090,4090,4090,600
|
|
20240826,091700,48950620,4085,4070,4085,4070,419
|
|
20240826,091600,47239275,4070,4070,4070,4070,0
|
|
20240826,091500,47239275,4070,4055,4070,4055,388
|
|
20240826,091400,45662555,4065,4075,4075,4060,4138
|
|
20240826,091300,28835090,4075,4080,4080,4075,633
|
|
20240826,091200,26255510,4070,4090,4090,4070,267
|
|
20240826,091100,25166450,4085,4085,4085,4085,40
|
|
20240826,091000,25003050,4075,4075,4075,4075,100
|
|
20240826,090900,24595550,4075,4075,4075,4075,0
|
|
20240826,090800,24595550,4075,4090,4090,4075,941
|
|
20240826,090700,20758840,4095,4095,4095,4095,0
|
|
20240826,090600,20758840,4095,4095,4095,4095,16
|
|
20240826,090500,20693320,4095,4095,4095,4095,2000
|
|
20240826,090400,12503320,4080,4080,4080,4080,0
|
|
20240826,090300,12503320,4080,4095,4095,4080,28
|
|
20240826,090200,12388960,4100,4100,4100,4100,0
|
|
20240826,090100,12388960,4100,4100,4100,4100,710
|
|
20240826,090000,9477960,4100,4070,4100,4065,2329
|