626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,192300,671939440,3960,3960,3960,3960,8771
|
|
20240826,192200,671939440,3960,3960,3960,3960,0
|
|
20240826,192100,671939440,3960,3960,3960,3960,0
|
|
20240826,192000,671939440,3960,3960,3960,3960,0
|
|
20240826,191900,671939440,3960,3960,3960,3960,0
|
|
20240826,191800,671939440,3960,3960,3960,3960,0
|
|
20240826,191700,671939440,3960,3960,3960,3960,0
|
|
20240826,191600,671939440,3960,3960,3960,3960,0
|
|
20240826,191500,671939440,3960,3960,3960,3960,0
|
|
20240826,191400,671939440,3960,3960,3960,3960,0
|
|
20240826,191300,671939440,3960,3960,3960,3960,0
|
|
20240826,191200,671939440,3960,3960,3960,3960,0
|
|
20240826,191100,671939440,3960,3960,3960,3960,0
|
|
20240826,191000,671939440,3960,3960,3960,3960,0
|
|
20240826,190900,671939440,3960,3960,3960,3960,0
|
|
20240826,190800,671939440,3960,3960,3960,3960,0
|
|
20240826,190700,671939440,3960,3960,3960,3960,0
|
|
20240826,190600,671939440,3960,3960,3960,3960,0
|
|
20240826,190500,671939440,3960,3960,3960,3960,0
|
|
20240826,190400,671939440,3960,3960,3960,3960,0
|
|
20240826,190300,671939440,3960,3960,3960,3960,0
|
|
20240826,190200,671939440,3960,3960,3960,3960,0
|
|
20240826,190100,671939440,3960,3960,3960,3960,0
|
|
20240826,190000,671939440,3960,3960,3960,3960,0
|
|
20240826,185900,671939440,3960,3960,3960,3960,0
|
|
20240826,185800,671939440,3960,3960,3960,3960,0
|
|
20240826,185700,671939440,3960,3960,3960,3960,0
|
|
20240826,185600,671939440,3960,3960,3960,3960,0
|
|
20240826,185500,671939440,3960,3960,3960,3960,0
|
|
20240826,185400,671939440,3960,3960,3960,3960,0
|
|
20240826,185300,671939440,3960,3960,3960,3960,8771
|
|
20240826,185200,671939440,3960,3960,3960,3960,0
|
|
20240826,185100,671939440,3960,3960,3960,3960,0
|
|
20240826,185000,671939440,3960,3960,3960,3960,0
|
|
20240826,184900,671939440,3960,3960,3960,3960,0
|
|
20240826,184800,671939440,3960,3960,3960,3960,0
|
|
20240826,184700,671939440,3960,3960,3960,3960,0
|
|
20240826,184600,671939440,3960,3960,3960,3960,0
|
|
20240826,184500,671939440,3960,3960,3960,3960,0
|
|
20240826,184400,671939440,3960,3960,3960,3960,0
|
|
20240826,184300,671939440,3960,3960,3960,3960,0
|
|
20240826,184200,671939440,3960,3960,3960,3960,0
|
|
20240826,184100,671939440,3960,3960,3960,3960,0
|
|
20240826,184000,671939440,3960,3960,3960,3960,0
|
|
20240826,183900,671939440,3960,3960,3960,3960,0
|
|
20240826,183800,671939440,3960,3960,3960,3960,0
|
|
20240826,183700,671939440,3960,3960,3960,3960,0
|
|
20240826,183600,671939440,3960,3960,3960,3960,0
|
|
20240826,183500,671939440,3960,3960,3960,3960,0
|
|
20240826,183400,671939440,3960,3960,3960,3960,0
|
|
20240826,183300,671939440,3960,3960,3960,3960,0
|
|
20240826,183200,671939440,3960,3960,3960,3960,0
|
|
20240826,183100,671939440,3960,3960,3960,3960,0
|
|
20240826,183000,671939440,3960,3960,3960,3960,0
|
|
20240826,182900,671939440,3960,3960,3960,3960,0
|
|
20240826,182800,671939440,3960,3960,3960,3960,0
|
|
20240826,182700,671939440,3960,3960,3960,3960,0
|
|
20240826,182600,671939440,3960,3960,3960,3960,0
|
|
20240826,182500,671939440,3960,3960,3960,3960,0
|
|
20240826,182400,671939440,3960,3960,3960,3960,0
|
|
20240826,182300,671939440,3960,3960,3960,3960,8771
|
|
20240826,182200,671939440,3960,3960,3960,3960,0
|
|
20240826,182100,671939440,3960,3960,3960,3960,0
|
|
20240826,182000,671939440,3960,3960,3960,3960,0
|
|
20240826,181900,671939440,3960,3960,3960,3960,0
|
|
20240826,181800,671939440,3960,3960,3960,3960,0
|
|
20240826,181700,671939440,3960,3960,3960,3960,0
|
|
20240826,181600,671939440,3960,3960,3960,3960,0
|
|
20240826,181500,671939440,3960,3960,3960,3960,0
|
|
20240826,181400,671939440,3960,3960,3960,3960,0
|
|
20240826,181300,671939440,3960,3960,3960,3960,0
|
|
20240826,181200,671939440,3960,3960,3960,3960,0
|
|
20240826,181100,671939440,3960,3960,3960,3960,0
|
|
20240826,181000,671939440,3960,3960,3960,3960,0
|
|
20240826,180900,671939440,3960,3960,3960,3960,0
|
|
20240826,180800,671939440,3960,3960,3960,3960,0
|
|
20240826,180700,671939440,3960,3960,3960,3960,0
|
|
20240826,180600,671939440,3960,3960,3960,3960,0
|
|
20240826,180500,671939440,3960,3960,3960,3960,0
|
|
20240826,180400,671939440,3960,3960,3960,3960,0
|
|
20240826,180300,671939440,3960,3960,3960,3960,0
|
|
20240826,180200,671939440,3960,3960,3960,3960,0
|
|
20240826,180100,671939440,3960,3960,3960,3960,0
|
|
20240826,180000,671939440,3960,3960,3960,3960,0
|
|
20240826,175900,671939440,3960,3960,3960,3960,0
|
|
20240826,175800,671939440,3960,3960,3960,3960,0
|
|
20240826,175700,671939440,3960,3960,3960,3960,0
|
|
20240826,175600,671939440,3960,3960,3960,3960,0
|
|
20240826,175500,671939440,3960,3960,3960,3960,0
|
|
20240826,175400,671939440,3960,3960,3960,3960,0
|
|
20240826,175300,671939440,3960,3960,3960,3960,8771
|
|
20240826,175200,671939440,3960,3960,3960,3960,0
|
|
20240826,175100,671939440,3960,3960,3960,3960,0
|
|
20240826,175000,671939440,3960,3960,3960,3960,0
|
|
20240826,174900,671939440,3960,3960,3960,3960,0
|
|
20240826,174800,671939440,3960,3960,3960,3960,0
|
|
20240826,174700,671939440,3960,3960,3960,3960,0
|
|
20240826,174600,671939440,3960,3960,3960,3960,0
|
|
20240826,174500,671939440,3960,3960,3960,3960,0
|
|
20240826,174400,671939440,3960,3960,3960,3960,0
|
|
20240826,174300,671939440,3960,3960,3960,3960,0
|
|
20240826,174200,671939440,3960,3960,3960,3960,0
|
|
20240826,174100,671939440,3960,3960,3960,3960,0
|
|
20240826,174000,671939440,3960,3960,3960,3960,0
|
|
20240826,173900,671939440,3960,3960,3960,3960,0
|
|
20240826,173800,671939440,3960,3960,3960,3960,0
|
|
20240826,173700,671939440,3960,3960,3960,3960,0
|
|
20240826,173600,671939440,3960,3960,3960,3960,0
|
|
20240826,173500,671939440,3960,3960,3960,3960,0
|
|
20240826,173400,671939440,3960,3960,3960,3960,0
|
|
20240826,173300,671939440,3960,3960,3960,3960,0
|
|
20240826,173200,671939440,3960,3960,3960,3960,0
|
|
20240826,173100,671939440,3960,3960,3960,3960,0
|
|
20240826,173000,671939440,3960,3960,3960,3960,0
|
|
20240826,172900,671939440,3960,3960,3960,3960,0
|
|
20240826,172800,671939440,3960,3960,3960,3960,0
|
|
20240826,172700,671939440,3960,3960,3960,3960,0
|
|
20240826,172600,671939440,3960,3960,3960,3960,0
|
|
20240826,172500,671939440,3960,3960,3960,3960,0
|
|
20240826,172400,671939440,3960,3960,3960,3960,0
|
|
20240826,172300,671939440,3960,3960,3960,3960,8771
|
|
20240826,172200,671939440,3960,3960,3960,3960,0
|
|
20240826,172100,671939440,3960,3960,3960,3960,0
|
|
20240826,172000,671939440,3960,3960,3960,3960,0
|
|
20240826,171900,671939440,3960,3960,3960,3960,0
|
|
20240826,171800,671939440,3960,3960,3960,3960,0
|
|
20240826,171700,671939440,3960,3960,3960,3960,0
|
|
20240826,171600,671939440,3960,3960,3960,3960,0
|
|
20240826,171500,671939440,3960,3960,3960,3960,0
|
|
20240826,171400,671939440,3960,3960,3960,3960,0
|
|
20240826,171300,671939440,3960,3960,3960,3960,0
|
|
20240826,171200,671939440,3960,3960,3960,3960,0
|
|
20240826,171100,671939440,3960,3960,3960,3960,0
|
|
20240826,171000,671939440,3960,3960,3960,3960,0
|
|
20240826,170900,671939440,3960,3960,3960,3960,0
|
|
20240826,170800,671939440,3960,3960,3960,3960,0
|
|
20240826,170700,671939440,3960,3960,3960,3960,0
|
|
20240826,170600,671939440,3960,3960,3960,3960,0
|
|
20240826,170500,671939440,3960,3960,3960,3960,0
|
|
20240826,170400,671939440,3960,3960,3960,3960,0
|
|
20240826,170300,671939440,3960,3960,3960,3960,0
|
|
20240826,170200,671939440,3960,3960,3960,3960,0
|
|
20240826,170100,671939440,3960,3960,3960,3960,0
|
|
20240826,170000,671939440,3960,3960,3960,3960,0
|
|
20240826,165900,671939440,3960,3960,3960,3960,0
|
|
20240826,165800,671939440,3960,3960,3960,3960,0
|
|
20240826,165700,671939440,3960,3960,3960,3960,0
|
|
20240826,165600,671939440,3960,3960,3960,3960,0
|
|
20240826,165500,671939440,3960,3960,3960,3960,0
|
|
20240826,165400,671939440,3960,3960,3960,3960,0
|
|
20240826,165300,671939440,3960,3960,3960,3960,8771
|
|
20240826,165200,671939440,3960,3960,3960,3960,0
|
|
20240826,165100,671939440,3960,3960,3960,3960,0
|
|
20240826,165000,671939440,3960,3960,3960,3960,0
|
|
20240826,164900,671939440,3960,3960,3960,3960,0
|
|
20240826,164800,671939440,3960,3960,3960,3960,0
|
|
20240826,164700,671939440,3960,3960,3960,3960,0
|
|
20240826,164600,671939440,3960,3960,3960,3960,0
|
|
20240826,164500,671939440,3960,3960,3960,3960,0
|
|
20240826,164400,671939440,3960,3960,3960,3960,0
|
|
20240826,164300,671939440,3960,3960,3960,3960,0
|
|
20240826,164200,671939440,3960,3960,3960,3960,0
|
|
20240826,164100,671939440,3960,3960,3960,3960,0
|
|
20240826,164000,671939440,3960,3960,3960,3960,0
|
|
20240826,163900,671939440,3960,3960,3960,3960,0
|
|
20240826,163800,671939440,3960,3960,3960,3960,0
|
|
20240826,163700,671939440,3960,3960,3960,3960,0
|
|
20240826,163600,671939440,3960,3960,3960,3960,0
|
|
20240826,163500,671939440,3960,3960,3960,3960,0
|
|
20240826,163400,671939440,3960,3960,3960,3960,0
|
|
20240826,163300,671939440,3960,3960,3960,3960,0
|
|
20240826,163200,671939440,3960,3960,3960,3960,0
|
|
20240826,163100,671939440,3960,3960,3960,3960,0
|
|
20240826,163000,671939440,3960,3960,3960,3960,0
|
|
20240826,162900,671939440,3960,3960,3960,3960,0
|
|
20240826,162800,671939440,3960,3960,3960,3960,0
|
|
20240826,162700,671939440,3960,3960,3960,3960,0
|
|
20240826,162600,671939440,3960,3960,3960,3960,0
|
|
20240826,162500,671939440,3960,3960,3960,3960,0
|
|
20240826,162400,671939440,3960,3960,3960,3960,0
|
|
20240826,162300,671939440,3960,3960,3960,3960,8771
|
|
20240826,162200,671939440,3960,3960,3960,3960,0
|
|
20240826,162100,671939440,3960,3960,3960,3960,0
|
|
20240826,162000,671939440,3960,3960,3960,3960,0
|
|
20240826,161900,671939440,3960,3960,3960,3960,0
|
|
20240826,161800,671939440,3960,3960,3960,3960,0
|
|
20240826,161700,671939440,3960,3960,3960,3960,0
|
|
20240826,161600,671939440,3960,3960,3960,3960,0
|
|
20240826,161500,671939440,3960,3960,3960,3960,0
|
|
20240826,161400,671939440,3960,3960,3960,3960,0
|
|
20240826,161300,671939440,3960,3960,3960,3960,0
|
|
20240826,161200,671939440,3960,3960,3960,3960,0
|
|
20240826,161100,671939440,3960,3960,3960,3960,0
|
|
20240826,161000,671939440,3960,3960,3960,3960,0
|
|
20240826,160900,671939440,3960,3960,3960,3960,0
|
|
20240826,160800,671939440,3960,3960,3960,3960,0
|
|
20240826,160700,671939440,3960,3960,3960,3960,0
|
|
20240826,160600,671939440,3960,3960,3960,3960,0
|
|
20240826,160500,671939440,3960,3960,3960,3960,0
|
|
20240826,160400,671939440,3960,3960,3960,3960,0
|
|
20240826,160300,671939440,3960,3960,3960,3960,0
|
|
20240826,160200,671939440,3960,3960,3960,3960,0
|
|
20240826,160100,671939440,3960,3960,3960,3960,0
|
|
20240826,160000,671939440,3960,3960,3960,3960,0
|
|
20240826,155900,671939440,3960,3960,3960,3960,0
|
|
20240826,155800,671939440,3960,3960,3960,3960,0
|
|
20240826,155700,671939440,3960,3960,3960,3960,0
|
|
20240826,155600,671939440,3960,3960,3960,3960,0
|
|
20240826,155500,671939440,3960,3960,3960,3960,0
|
|
20240826,155400,671939440,3960,3960,3960,3960,0
|
|
20240826,155300,671939440,3960,3960,3960,3960,8771
|
|
20240826,155200,671939440,3960,3960,3960,3960,0
|
|
20240826,155100,671939440,3960,3960,3960,3960,0
|
|
20240826,155000,671939440,3960,3960,3960,3960,0
|
|
20240826,154900,671939440,3960,3960,3960,3960,0
|
|
20240826,154800,671939440,3960,3960,3960,3960,0
|
|
20240826,154700,671939440,3960,3960,3960,3960,0
|
|
20240826,154600,671939440,3960,3960,3960,3960,0
|
|
20240826,154500,671939440,3960,3960,3960,3960,0
|
|
20240826,154400,671939440,3960,3960,3960,3960,0
|
|
20240826,154300,671939440,3960,3960,3960,3960,0
|
|
20240826,154200,671939440,3960,3960,3960,3960,0
|
|
20240826,154100,671939440,3960,3960,3960,3960,0
|
|
20240826,154000,671939440,3960,3960,3960,3960,0
|
|
20240826,153900,671939440,3960,3960,3960,3960,0
|
|
20240826,153800,671939440,3960,3960,3960,3960,0
|
|
20240826,153700,671939440,3960,3960,3960,3960,0
|
|
20240826,153600,671939440,3960,3960,3960,3960,0
|
|
20240826,153500,671939440,3960,3960,3960,3960,0
|
|
20240826,153400,671939440,3960,3960,3960,3960,0
|
|
20240826,153300,671939440,3960,3960,3960,3960,0
|
|
20240826,153200,671939440,3960,3960,3960,3960,0
|
|
20240826,153100,671939440,3960,3960,3960,3960,0
|
|
20240826,153000,671939440,3960,3960,3960,3960,8771
|
|
20240826,152900,637206280,3960,3960,3960,3960,0
|
|
20240826,152800,637206280,3960,3960,3960,3960,0
|
|
20240826,152700,637206280,3960,3960,3960,3960,0
|
|
20240826,152600,637206280,3960,3960,3960,3960,0
|
|
20240826,152500,637206280,3960,3960,3960,3960,0
|
|
20240826,152400,637206280,3960,3960,3960,3960,0
|
|
20240826,152300,637206280,3960,3960,3960,3960,0
|
|
20240826,152200,637206280,3960,3960,3960,3960,0
|
|
20240826,152100,637206280,3960,3960,3960,3960,0
|
|
20240826,152000,637206280,3960,3960,3960,3960,0
|
|
20240826,151900,637206280,3960,3955,3960,3955,22
|
|
20240826,151800,637119170,3955,3955,3955,3955,1
|
|
20240826,151700,637115215,3965,3965,3965,3965,2
|
|
20240826,151600,637107285,3965,3955,3965,3945,401
|
|
20240826,151500,635525235,3970,3950,3970,3950,3260
|
|
20240826,151400,622601845,3955,3955,3955,3950,124
|
|
20240826,151300,622111540,3950,3950,3950,3950,892
|
|
20240826,151200,618588140,3950,3940,3950,3940,73
|
|
20240826,151100,618300220,3945,3940,3945,3940,511
|
|
20240826,151000,616284360,3950,3945,3950,3940,512
|
|
20240826,150900,614265750,3950,3950,3950,3950,6
|
|
20240826,150800,614242050,3950,3950,3950,3950,6
|
|
20240826,150700,614218350,3955,3950,3955,3950,16
|
|
20240826,150600,614155145,3945,3960,3960,3945,5002
|
|
20240826,150500,594413650,3965,3965,3965,3965,49
|
|
20240826,150400,594219365,3965,3965,3965,3965,500
|
|
20240826,150300,592236865,3965,3965,3965,3965,0
|
|
20240826,150200,592236865,3965,3965,3965,3965,501
|
|
20240826,150100,590250400,3955,3955,3955,3955,2347
|
|
20240826,150000,580968015,3965,3960,3965,3960,3
|
|
20240826,145900,580956130,3970,3970,3970,3970,0
|
|
20240826,145800,580956130,3970,3955,3970,3955,8
|
|
20240826,145700,580924475,3980,3980,3980,3980,0
|
|
20240826,145600,580924475,3980,3980,3980,3980,100
|
|
20240826,145500,580526475,3980,3960,3980,3960,1058
|
|
20240826,145400,576328335,3980,3980,3980,3980,0
|
|
20240826,145300,576328335,3980,3980,3980,3980,0
|
|
20240826,145200,576328335,3980,3980,3980,3980,0
|
|
20240826,145100,576328335,3980,3970,3980,3955,461
|
|
20240826,145000,574498585,3965,3965,3970,3965,845
|
|
20240826,144900,571146325,3960,3960,3960,3960,381
|
|
20240826,144800,569637565,3965,3965,3965,3965,1
|
|
20240826,144700,569633600,3965,3965,3965,3965,375
|
|
20240826,144600,568146725,3965,3965,3965,3965,0
|
|
20240826,144500,568146725,3965,3965,3965,3965,0
|
|
20240826,144400,568146725,3965,3965,3965,3965,0
|
|
20240826,144300,568146725,3965,3965,3970,3965,385
|
|
20240826,144200,566618400,3970,3970,3970,3970,0
|
|
20240826,144100,566618400,3970,3970,3970,3970,1
|
|
20240826,144000,566614430,3955,3955,3955,3955,0
|
|
20240826,143900,566614430,3955,3960,3960,3955,380
|
|
20240826,143800,565111470,3955,3955,3955,3955,0
|
|
20240826,143700,565111470,3955,3955,3955,3955,0
|
|
20240826,143600,565111470,3955,3960,3960,3955,376
|
|
20240826,143500,563624320,3955,3955,3955,3955,0
|
|
20240826,143400,563624320,3955,3965,3965,3955,396
|
|
20240826,143300,562056660,3965,3965,3965,3960,946
|
|
20240826,143200,558305935,3965,3960,3965,3960,63
|
|
20240826,143100,558056445,3955,3955,3955,3955,0
|
|
20240826,143000,558056445,3955,3955,3955,3955,0
|
|
20240826,142900,558056445,3955,3955,3955,3955,375
|
|
20240826,142800,556573320,3955,3955,3955,3955,0
|
|
20240826,142700,556573320,3955,3955,3955,3955,1120
|
|
20240826,142600,552143720,3950,3950,3950,3950,100
|
|
20240826,142500,551748720,3955,3955,3955,3955,0
|
|
20240826,142400,551748720,3955,3955,3955,3955,1
|
|
20240826,142300,551744765,3945,3950,3950,3945,500
|
|
20240826,142200,549771900,3950,3950,3950,3950,28
|
|
20240826,142100,549661300,3955,3955,3955,3955,0
|
|
20240826,142000,549661300,3955,3950,3955,3950,356
|
|
20240826,141900,548255095,3950,3950,3950,3950,20
|
|
20240826,141800,548176095,3945,3945,3945,3945,33
|
|
20240826,141700,548045910,3950,3945,3950,3945,86
|
|
20240826,141600,547706560,3945,3950,3950,3945,87
|
|
20240826,141500,547363330,3950,3945,3955,3945,3695
|
|
20240826,141400,532786310,3945,3950,3950,3945,164
|
|
20240826,141300,532138630,3950,3950,3950,3950,650
|
|
20240826,141200,529571130,3950,3950,3950,3950,1
|
|
20240826,141100,529567180,3950,3955,3955,3950,1885
|
|
20240826,141000,522121425,3955,3955,3955,3955,2
|
|
20240826,140900,522113515,3950,3955,3955,3950,2
|
|
20240826,140800,522105610,3955,3955,3955,3955,0
|
|
20240826,140700,522105610,3955,3955,3955,3955,0
|
|
20240826,140600,522105610,3955,3955,3955,3955,410
|
|
20240826,140500,520484060,3965,3965,3965,3965,0
|
|
20240826,140400,520484060,3965,3965,3965,3965,5
|
|
20240826,140300,520464235,3965,3965,3965,3965,500
|
|
20240826,140200,518481735,3965,3960,3965,3960,969
|
|
20240826,140100,514644445,3965,3965,3965,3965,0
|
|
20240826,140000,514644445,3965,3965,3965,3965,0
|
|
20240826,135900,514644445,3965,3965,3965,3965,0
|
|
20240826,135800,514644445,3965,3965,3965,3965,500
|
|
20240826,135700,512661945,3965,3965,3965,3965,2
|
|
20240826,135600,512654015,3970,3965,3970,3965,11
|
|
20240826,135500,512610395,3970,3970,3970,3970,92
|
|
20240826,135400,512245155,3970,3970,3970,3970,502
|
|
20240826,135300,510252215,3970,3970,3970,3970,37
|
|
20240826,135200,510105325,3970,3970,3970,3970,0
|
|
20240826,135100,510105325,3970,3970,3970,3970,0
|
|
20240826,135000,510105325,3970,3970,3970,3970,10
|
|
20240826,134900,510065625,3970,3970,3970,3970,0
|
|
20240826,134800,510065625,3970,3970,3970,3970,1000
|
|
20240826,134700,506095625,3970,3965,3970,3965,53
|
|
20240826,134600,505885470,3970,3970,3970,3970,0
|
|
20240826,134500,505885470,3970,3970,3970,3970,0
|
|
20240826,134400,505885470,3970,3965,3970,3965,2
|
|
20240826,134300,505877535,3970,3970,3970,3970,0
|
|
20240826,134200,505877535,3970,3965,3970,3965,443
|
|
20240826,134100,504119125,3965,3965,3965,3965,444
|
|
20240826,134000,502358665,3960,3960,3960,3960,425
|
|
20240826,133900,500675665,3960,3960,3960,3960,0
|
|
20240826,133800,500675665,3960,3960,3960,3960,26
|
|
20240826,133700,500572705,3960,3960,3960,3960,385
|
|
20240826,133600,499048105,3960,3960,3960,3960,0
|
|
20240826,133500,499048105,3960,3960,3960,3960,0
|
|
20240826,133400,499048105,3960,3960,3960,3960,0
|
|
20240826,133300,499048105,3960,3960,3960,3960,399
|
|
20240826,133200,497468065,3960,3960,3960,3960,370
|
|
20240826,133100,496002865,3955,3955,3955,3955,158
|
|
20240826,133000,495377975,3960,3960,3960,3960,25
|
|
20240826,132900,495278975,3960,3960,3960,3960,0
|
|
20240826,132800,495278975,3960,3960,3960,3960,0
|
|
20240826,132700,495278975,3960,3960,3960,3960,0
|
|
20240826,132600,495278975,3960,3960,3960,3960,375
|
|
20240826,132500,493793975,3960,3960,3960,3960,16
|
|
20240826,132400,493730615,3960,3960,3960,3960,0
|
|
20240826,132300,493730615,3960,3960,3960,3960,35
|
|
20240826,132200,493592015,3960,3960,3960,3960,341
|
|
20240826,132100,492241655,3960,3960,3960,3960,3083
|
|
20240826,132000,480032975,3960,3960,3960,3960,70
|
|
20240826,131900,479755775,3955,3955,3955,3955,0
|
|
20240826,131800,479755775,3955,3955,3955,3955,375
|
|
20240826,131700,478272650,3955,3955,3955,3955,0
|
|
20240826,131600,478272650,3955,3955,3955,3955,0
|
|
20240826,131500,478272650,3955,3955,3955,3955,404
|
|
20240826,131400,476674830,3960,3960,3960,3960,1
|
|
20240826,131300,476670870,3960,3960,3960,3960,4
|
|
20240826,131200,476655030,3960,3955,3960,3955,751
|
|
20240826,131100,473684815,3955,3955,3955,3955,1
|
|
20240826,131000,473680860,3955,3955,3955,3955,1
|
|
20240826,130900,473676905,3955,3955,3955,3955,0
|
|
20240826,130800,473676905,3955,3955,3955,3955,0
|
|
20240826,130700,473676905,3955,3955,3955,3955,0
|
|
20240826,130600,473676905,3955,3955,3955,3955,53
|
|
20240826,130500,473467290,3960,3960,3960,3960,14
|
|
20240826,130400,473411850,3960,3955,3960,3955,101
|
|
20240826,130300,473012390,3960,3960,3960,3960,0
|
|
20240826,130200,473012390,3960,3960,3960,3960,28
|
|
20240826,130100,472901510,3950,3950,3950,3950,451
|
|
20240826,130000,471120060,3960,3955,3960,3955,2
|
|
20240826,125900,471112145,3955,3955,3955,3955,123
|
|
20240826,125800,470625680,3955,3955,3955,3955,0
|
|
20240826,125700,470625680,3955,3955,3955,3955,251
|
|
20240826,125600,469632975,3955,3960,3960,3955,243
|
|
20240826,125500,468671300,3960,3960,3960,3960,1
|
|
20240826,125400,468667340,3960,3960,3960,3960,125
|
|
20240826,125300,468172340,3955,3960,3960,3955,42
|
|
20240826,125200,468006185,3965,3960,3965,3960,56
|
|
20240826,125100,467784415,3960,3965,3965,3960,146
|
|
20240826,125000,467205755,3965,3965,3965,3965,2
|
|
20240826,124900,467197825,3955,3965,3965,3955,1297
|
|
20240826,124800,462068180,3950,3955,3965,3950,790
|
|
20240826,124700,458944345,3955,3955,3955,3955,203
|
|
20240826,124600,458141480,3960,3960,3960,3960,1
|
|
20240826,124500,458137520,3960,3955,3960,3955,2600
|
|
20240826,124400,447843620,3945,3950,3950,3945,104
|
|
20240826,124300,447433320,3955,3955,3955,3955,0
|
|
20240826,124200,447433320,3955,3955,3955,3955,606
|
|
20240826,124100,445036590,3950,3950,3950,3950,1
|
|
20240826,124000,445032640,3955,3955,3955,3955,0
|
|
20240826,123900,445032640,3955,3955,3955,3955,30
|
|
20240826,123800,444913990,3945,3945,3945,3945,1
|
|
20240826,123700,444910045,3950,3950,3950,3950,10
|
|
20240826,123600,444870545,3945,3955,3955,3945,382
|
|
20240826,123500,443363510,3955,3950,3955,3950,6
|
|
20240826,123400,443339805,3945,3945,3945,3945,0
|
|
20240826,123300,443339805,3945,3945,3945,3945,375
|
|
20240826,123200,441860430,3945,3945,3945,3945,0
|
|
20240826,123100,441860430,3945,3950,3950,3945,1631
|
|
20240826,123000,435418600,3960,3960,3960,3960,0
|
|
20240826,122900,435418600,3960,3960,3960,3960,0
|
|
20240826,122800,435418600,3960,3960,3960,3960,0
|
|
20240826,122700,435418600,3960,3960,3960,3960,0
|
|
20240826,122600,435418600,3960,3960,3960,3960,0
|
|
20240826,122500,435418600,3960,3960,3960,3960,0
|
|
20240826,122400,435418600,3960,3960,3960,3960,20
|
|
20240826,122300,435339400,3960,3955,3960,3955,485
|
|
20240826,122200,433421220,3955,3955,3955,3955,289
|
|
20240826,122100,432278225,3955,3955,3955,3955,0
|
|
20240826,122000,432278225,3955,3955,3955,3955,536
|
|
20240826,121900,430158345,3950,3950,3950,3950,528
|
|
20240826,121800,428072745,3950,3950,3950,3950,0
|
|
20240826,121700,428072745,3950,3950,3950,3950,455
|
|
20240826,121600,426275495,3960,3960,3960,3960,642
|
|
20240826,121500,423733175,3960,3960,3960,3960,0
|
|
20240826,121400,423733175,3960,3960,3960,3960,0
|
|
20240826,121300,423733175,3960,3960,3960,3960,0
|
|
20240826,121200,423733175,3960,3960,3960,3960,40
|
|
20240826,121100,423574775,3960,3960,3960,3960,0
|
|
20240826,121000,423574775,3960,3945,3960,3945,2003
|
|
20240826,120900,415672905,3950,3950,3950,3950,505
|
|
20240826,120800,413678155,3950,3950,3950,3950,1
|
|
20240826,120700,413674205,3955,3955,3955,3955,2
|
|
20240826,120600,413666295,3950,3950,3950,3950,50
|
|
20240826,120500,413468795,3955,3955,3955,3955,2
|
|
20240826,120400,413460885,3960,3950,3960,3950,84
|
|
20240826,120300,413129075,3945,3945,3945,3945,0
|
|
20240826,120200,413129075,3945,3945,3945,3945,66
|
|
20240826,120100,412868705,3945,3945,3945,3945,1127
|
|
20240826,120000,408422690,3960,3950,3960,3950,4
|
|
20240826,115900,408406880,3960,3960,3960,3960,0
|
|
20240826,115800,408406880,3960,3960,3960,3960,0
|
|
20240826,115700,408406880,3960,3960,3960,3960,0
|
|
20240826,115600,408406880,3960,3955,3960,3955,2
|
|
20240826,115500,408398965,3950,3960,3960,3950,4004
|
|
20240826,115400,392583155,3955,3955,3955,3955,888
|
|
20240826,115300,389071115,3955,3955,3955,3955,0
|
|
20240826,115200,389071115,3955,3955,3955,3955,662
|
|
20240826,115100,386452905,3950,3950,3950,3950,484
|
|
20240826,115000,384541105,3950,3950,3950,3950,96
|
|
20240826,114900,384161905,3950,3950,3950,3950,27
|
|
20240826,114800,384055255,3950,3950,3950,3950,50
|
|
20240826,114700,383857755,3950,3950,3950,3950,335
|
|
20240826,114600,382534505,3950,3955,3955,3950,136
|
|
20240826,114500,381997125,3950,3955,3955,3950,677
|
|
20240826,114400,379322215,3955,3955,3955,3955,555
|
|
20240826,114300,377127190,3955,3955,3955,3955,0
|
|
20240826,114200,377127190,3955,3955,3955,3955,32
|
|
20240826,114100,377000630,3955,3955,3955,3955,152
|
|
20240826,114000,376399470,3950,3950,3950,3950,975
|
|
20240826,113900,372548220,3950,3950,3950,3950,60
|
|
20240826,113800,372311220,3945,3945,3945,3945,500
|
|
20240826,113700,370338720,3945,3945,3945,3945,2620
|
|
20240826,113600,360002820,3945,3945,3945,3940,107
|
|
20240826,113500,359581220,3940,3945,3945,3940,552
|
|
20240826,113400,357406290,3945,3940,3945,3940,135
|
|
20240826,113300,356874365,3940,3945,3945,3940,2572
|
|
20240826,113200,346731440,3950,3965,3965,3950,2272
|
|
20240826,113100,337757010,3960,3965,3965,3955,58
|
|
20240826,113000,337527340,3965,3970,3970,3955,798
|
|
20240826,112900,334371225,3970,3970,3970,3970,0
|
|
20240826,112800,334371225,3970,3970,3970,3970,0
|
|
20240826,112700,334371225,3970,3970,3970,3970,500
|
|
20240826,112600,332386225,3970,3970,3970,3970,1
|
|
20240826,112500,332382255,3970,3970,3970,3970,0
|
|
20240826,112400,332382255,3970,3970,3970,3970,4
|
|
20240826,112300,332366375,3970,3960,3970,3955,1669
|
|
20240826,112200,325759385,3970,3970,3970,3970,3
|
|
20240826,112100,325747475,3975,3975,3975,3975,3
|
|
20240826,112000,325735550,3980,3980,3980,3980,0
|
|
20240826,111900,325735550,3980,3970,3980,3970,2002
|
|
20240826,111800,317773910,3955,3970,3970,3955,2001
|
|
20240826,111700,309844890,3970,3970,3970,3970,1
|
|
20240826,111600,309840920,3970,3970,3970,3960,73
|
|
20240826,111500,309551810,3960,3970,3970,3960,967
|
|
20240826,111400,305722285,3970,3970,3970,3970,1
|
|
20240826,111300,305718315,3970,3965,3970,3965,29
|
|
20240826,111200,305603325,3970,3970,3970,3970,11
|
|
20240826,111100,305559655,3970,3965,3970,3960,1103
|
|
20240826,111000,301186515,3965,3965,3965,3965,5
|
|
20240826,110900,301166690,3965,3965,3965,3965,9
|
|
20240826,110800,301131005,3965,3965,3965,3965,29
|
|
20240826,110700,301016020,3960,3960,3960,3960,150
|
|
20240826,110600,300422020,3965,3965,3965,3965,1
|
|
20240826,110500,300418055,3965,3960,3965,3960,104
|
|
20240826,110400,300006210,3965,3965,3965,3965,31
|
|
20240826,110300,299883295,3965,3965,3965,3965,69
|
|
20240826,110200,299609710,3960,3960,3965,3960,127
|
|
20240826,110100,299106630,3965,3970,3970,3965,567
|
|
20240826,110000,296858450,3970,3970,3970,3970,8
|
|
20240826,105900,296826690,3970,3970,3970,3970,101
|
|
20240826,105800,296425720,3970,3970,3970,3970,0
|
|
20240826,105700,296425720,3970,3970,3970,3970,43
|
|
20240826,105600,296255010,3970,3970,3970,3970,2
|
|
20240826,105500,296247070,3960,3960,3960,3960,1
|
|
20240826,105400,296243110,3975,3975,3975,3975,0
|
|
20240826,105300,296243110,3975,3975,3975,3975,0
|
|
20240826,105200,296243110,3975,3975,3975,3975,2
|
|
20240826,105100,296235160,3975,3980,3980,3950,5036
|
|
20240826,105000,276292900,3985,3975,3985,3975,449
|
|
20240826,104900,274505920,3975,3975,3975,3975,11
|
|
20240826,104800,274462195,3975,3970,3975,3965,933
|
|
20240826,104700,270758875,3980,3975,3980,3975,530
|
|
20240826,104600,268649625,3985,3985,3985,3985,0
|
|
20240826,104500,268649625,3985,3970,3985,3970,500
|
|
20240826,104400,266664025,3970,3970,3970,3970,0
|
|
20240826,104300,266664025,3970,3970,3970,3970,419
|
|
20240826,104200,265000595,3970,3975,3975,3970,1235
|
|
20240826,104100,260096495,3980,3980,3980,3980,300
|
|
20240826,104000,258902495,3975,3975,3975,3975,530
|
|
20240826,103900,256795745,3975,3980,3980,3975,1970
|
|
20240826,103800,248957520,3985,3985,3985,3980,141
|
|
20240826,103700,248395800,3985,3985,3985,3985,1012
|
|
20240826,103600,244362980,3990,3990,3990,3990,880
|
|
20240826,103500,240851780,3990,3990,3990,3990,0
|
|
20240826,103400,240851780,3990,3990,3990,3990,0
|
|
20240826,103300,240851780,3990,3990,3990,3990,0
|
|
20240826,103200,240851780,3990,3985,3990,3985,102
|
|
20240826,103100,240445300,3985,3985,3985,3985,0
|
|
20240826,103000,240445300,3985,3985,3985,3985,567
|
|
20240826,102900,238185805,3985,3985,3985,3985,53
|
|
20240826,102800,237974600,3985,3985,3985,3980,1836
|
|
20240826,102700,230664020,3985,3985,3985,3985,58
|
|
20240826,102600,230432890,3985,3990,3990,3985,2906
|
|
20240826,102500,218852430,3990,3990,3990,3990,2810
|
|
20240826,102400,207640530,3995,3995,3995,3995,351
|
|
20240826,102300,206238285,3995,3995,3995,3995,0
|
|
20240826,102200,206238285,3995,3995,3995,3995,50
|
|
20240826,102100,206038535,3995,3995,3995,3995,0
|
|
20240826,102000,206038535,3995,3995,3995,3995,3
|
|
20240826,101900,206026550,3990,3995,3995,3990,1193
|
|
20240826,101800,201266395,3995,3995,3995,3995,36
|
|
20240826,101700,201122575,3995,3990,3995,3990,84
|
|
20240826,101600,200787160,3995,3995,3995,3995,399
|
|
20240826,101500,199193155,3995,3995,3995,3995,0
|
|
20240826,101400,199193155,3995,3995,3995,3995,0
|
|
20240826,101300,199193155,3995,3995,3995,3995,0
|
|
20240826,101200,199193155,3995,3995,3995,3995,1250
|
|
20240826,101100,194199405,4005,4005,4005,4005,0
|
|
20240826,101000,194199405,4005,4000,4005,4000,235
|
|
20240826,100900,193259370,4000,4000,4000,4000,320
|
|
20240826,100800,191979370,3995,3995,3995,3995,1
|
|
20240826,100700,191975375,4000,4000,4000,3995,563
|
|
20240826,100600,189723650,4000,3995,4000,3995,41
|
|
20240826,100500,189559815,4000,4000,4000,4000,2
|
|
20240826,100400,189551815,4000,4000,4000,4000,2014
|
|
20240826,100300,181495815,4005,4005,4005,4005,23
|
|
20240826,100200,181403700,4005,4005,4005,4005,1
|
|
20240826,100100,181399695,4005,4005,4005,4005,0
|
|
20240826,100000,181399695,4005,4005,4005,4005,1030
|
|
20240826,095900,177274545,3995,3995,3995,3995,32
|
|
20240826,095800,177146705,4005,4005,4005,4005,5
|
|
20240826,095700,177126680,4005,4000,4010,3995,3251
|
|
20240826,095600,164105600,4005,4005,4005,4005,0
|
|
20240826,095500,164105600,4005,4005,4005,4005,170
|
|
20240826,095400,163424750,4005,4005,4005,4005,3
|
|
20240826,095300,163412735,3995,3995,3995,3995,0
|
|
20240826,095200,163412735,3995,4005,4005,3995,2000
|
|
20240826,095100,155419135,4010,4010,4010,4010,32
|
|
20240826,095000,155290815,4010,4010,4010,4010,1
|
|
20240826,094900,155286805,4005,4010,4010,4005,23
|
|
20240826,094800,155194675,4010,4010,4010,4010,21
|
|
20240826,094700,155110465,4010,4010,4010,4010,2
|
|
20240826,094600,155102445,4010,4010,4010,4010,50
|
|
20240826,094500,154901945,4020,4020,4020,4020,0
|
|
20240826,094400,154901945,4020,4020,4020,4020,2
|
|
20240826,094300,154893905,4020,4020,4020,4020,3
|
|
20240826,094200,154881845,4020,4020,4020,4020,4
|
|
20240826,094100,154865765,4020,4020,4020,4020,0
|
|
20240826,094000,154865765,4020,4020,4020,4020,0
|
|
20240826,093900,154865765,4020,4020,4020,4020,0
|
|
20240826,093800,154865765,4020,4010,4020,4010,310
|
|
20240826,093700,153621405,4005,4000,4005,4000,511
|
|
20240826,093600,151575310,4005,4005,4005,4005,0
|
|
20240826,093500,151575310,4005,3995,4005,3995,700
|
|
20240826,093400,148775035,4000,3995,4000,3990,2780
|
|
20240826,093300,137674960,4000,4000,4000,4000,181
|
|
20240826,093200,136950960,4000,4000,4000,4000,70
|
|
20240826,093100,136670960,4005,4005,4005,4005,593
|
|
20240826,093000,134295995,4005,4000,4005,4000,210
|
|
20240826,092900,133455980,3995,3990,3995,3990,450
|
|
20240826,092800,131659900,4000,4000,4000,4000,200
|
|
20240826,092700,130859900,4015,3995,4015,3990,1200
|
|
20240826,092600,126069580,3995,4000,4000,3995,24
|
|
20240826,092500,125973600,4015,4020,4020,4015,47
|
|
20240826,092400,125784725,4020,3990,4020,3990,700
|
|
20240826,092300,122976460,3990,4000,4015,3990,2119
|
|
20240826,092200,114508695,4010,4005,4010,4005,690
|
|
20240826,092100,111741995,4005,4005,4005,4000,106
|
|
20240826,092000,111317485,3995,4005,4005,3995,1017
|
|
20240826,091900,107254315,4005,4010,4025,4005,737
|
|
20240826,091800,104291915,4020,4020,4020,4020,0
|
|
20240826,091700,104291915,4020,4020,4020,4020,200
|
|
20240826,091600,103487915,4030,4020,4030,4020,222
|
|
20240826,091500,102594380,4020,4010,4020,4010,612
|
|
20240826,091400,100136760,4010,4005,4020,3990,3517
|
|
20240826,091300,86065970,4010,4030,4030,4010,2869
|
|
20240826,091200,74555415,4020,4030,4040,4020,4921
|
|
20240826,091100,54757140,4030,4040,4040,4030,680
|
|
20240826,091000,52016710,4030,4050,4060,4030,52
|
|
20240826,090900,51806810,4060,4060,4060,4060,3
|
|
20240826,090800,51794630,4065,4045,4065,4045,1292
|
|
20240826,090700,46553530,4030,4030,4045,4030,2913
|
|
20240826,090600,34814125,4030,4035,4035,4030,1133
|
|
20240826,090500,30244155,4045,4050,4050,4045,10
|
|
20240826,090400,30203680,4030,4035,4050,4030,97
|
|
20240826,090300,29812630,4050,4040,4050,4040,514
|
|
20240826,090200,27734005,4040,4020,4040,4020,113
|
|
20240826,090100,27279485,4020,4035,4040,4020,1340
|
|
20240826,090000,21873230,4045,4055,4070,4015,5402
|