645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,194200,190574110,3620,3620,3620,3620,1429
|
|
20240826,194100,190574110,3620,3620,3620,3620,0
|
|
20240826,194000,190574110,3620,3620,3620,3620,0
|
|
20240826,193900,190574110,3620,3620,3620,3620,0
|
|
20240826,193800,190574110,3620,3620,3620,3620,0
|
|
20240826,193700,190574110,3620,3620,3620,3620,0
|
|
20240826,193600,190574110,3620,3620,3620,3620,0
|
|
20240826,193500,190574110,3620,3620,3620,3620,0
|
|
20240826,193400,190574110,3620,3620,3620,3620,0
|
|
20240826,193300,190574110,3620,3620,3620,3620,0
|
|
20240826,193200,190574110,3620,3620,3620,3620,0
|
|
20240826,193100,190574110,3620,3620,3620,3620,0
|
|
20240826,193000,190574110,3620,3620,3620,3620,0
|
|
20240826,192900,190574110,3620,3620,3620,3620,0
|
|
20240826,192800,190574110,3620,3620,3620,3620,0
|
|
20240826,192700,190574110,3620,3620,3620,3620,0
|
|
20240826,192600,190574110,3620,3620,3620,3620,0
|
|
20240826,192500,190574110,3620,3620,3620,3620,0
|
|
20240826,192400,190574110,3620,3620,3620,3620,0
|
|
20240826,192300,190574110,3620,3620,3620,3620,0
|
|
20240826,192200,190574110,3620,3620,3620,3620,0
|
|
20240826,192100,190574110,3620,3620,3620,3620,0
|
|
20240826,192000,190574110,3620,3620,3620,3620,0
|
|
20240826,191900,190574110,3620,3620,3620,3620,0
|
|
20240826,191800,190574110,3620,3620,3620,3620,0
|
|
20240826,191700,190574110,3620,3620,3620,3620,0
|
|
20240826,191600,190574110,3620,3620,3620,3620,0
|
|
20240826,191500,190574110,3620,3620,3620,3620,0
|
|
20240826,191400,190574110,3620,3620,3620,3620,0
|
|
20240826,191300,190574110,3620,3620,3620,3620,0
|
|
20240826,191200,190574110,3620,3620,3620,3620,1429
|
|
20240826,191100,190574110,3620,3620,3620,3620,0
|
|
20240826,191000,190574110,3620,3620,3620,3620,0
|
|
20240826,190900,190574110,3620,3620,3620,3620,0
|
|
20240826,190800,190574110,3620,3620,3620,3620,0
|
|
20240826,190700,190574110,3620,3620,3620,3620,0
|
|
20240826,190600,190574110,3620,3620,3620,3620,0
|
|
20240826,190500,190574110,3620,3620,3620,3620,0
|
|
20240826,190400,190574110,3620,3620,3620,3620,0
|
|
20240826,190300,190574110,3620,3620,3620,3620,0
|
|
20240826,190200,190574110,3620,3620,3620,3620,0
|
|
20240826,190100,190574110,3620,3620,3620,3620,0
|
|
20240826,190000,190574110,3620,3620,3620,3620,0
|
|
20240826,185900,190574110,3620,3620,3620,3620,0
|
|
20240826,185800,190574110,3620,3620,3620,3620,0
|
|
20240826,185700,190574110,3620,3620,3620,3620,0
|
|
20240826,185600,190574110,3620,3620,3620,3620,0
|
|
20240826,185500,190574110,3620,3620,3620,3620,0
|
|
20240826,185400,190574110,3620,3620,3620,3620,0
|
|
20240826,185300,190574110,3620,3620,3620,3620,0
|
|
20240826,185200,190574110,3620,3620,3620,3620,0
|
|
20240826,185100,190574110,3620,3620,3620,3620,0
|
|
20240826,185000,190574110,3620,3620,3620,3620,0
|
|
20240826,184900,190574110,3620,3620,3620,3620,0
|
|
20240826,184800,190574110,3620,3620,3620,3620,0
|
|
20240826,184700,190574110,3620,3620,3620,3620,0
|
|
20240826,184600,190574110,3620,3620,3620,3620,0
|
|
20240826,184500,190574110,3620,3620,3620,3620,0
|
|
20240826,184400,190574110,3620,3620,3620,3620,0
|
|
20240826,184300,190574110,3620,3620,3620,3620,0
|
|
20240826,184200,190574110,3620,3620,3620,3620,1429
|
|
20240826,184100,190574110,3620,3620,3620,3620,0
|
|
20240826,184000,190574110,3620,3620,3620,3620,0
|
|
20240826,183900,190574110,3620,3620,3620,3620,0
|
|
20240826,183800,190574110,3620,3620,3620,3620,0
|
|
20240826,183700,190574110,3620,3620,3620,3620,0
|
|
20240826,183600,190574110,3620,3620,3620,3620,0
|
|
20240826,183500,190574110,3620,3620,3620,3620,0
|
|
20240826,183400,190574110,3620,3620,3620,3620,0
|
|
20240826,183300,190574110,3620,3620,3620,3620,0
|
|
20240826,183200,190574110,3620,3620,3620,3620,0
|
|
20240826,183100,190574110,3620,3620,3620,3620,0
|
|
20240826,183000,190574110,3620,3620,3620,3620,0
|
|
20240826,182900,190574110,3620,3620,3620,3620,0
|
|
20240826,182800,190574110,3620,3620,3620,3620,0
|
|
20240826,182700,190574110,3620,3620,3620,3620,0
|
|
20240826,182600,190574110,3620,3620,3620,3620,0
|
|
20240826,182500,190574110,3620,3620,3620,3620,0
|
|
20240826,182400,190574110,3620,3620,3620,3620,0
|
|
20240826,182300,190574110,3620,3620,3620,3620,0
|
|
20240826,182200,190574110,3620,3620,3620,3620,0
|
|
20240826,182100,190574110,3620,3620,3620,3620,0
|
|
20240826,182000,190574110,3620,3620,3620,3620,0
|
|
20240826,181900,190574110,3620,3620,3620,3620,0
|
|
20240826,181800,190574110,3620,3620,3620,3620,0
|
|
20240826,181700,190574110,3620,3620,3620,3620,0
|
|
20240826,181600,190574110,3620,3620,3620,3620,0
|
|
20240826,181500,190574110,3620,3620,3620,3620,0
|
|
20240826,181400,190574110,3620,3620,3620,3620,0
|
|
20240826,181300,190574110,3620,3620,3620,3620,0
|
|
20240826,181200,190574110,3620,3620,3620,3620,1429
|
|
20240826,181100,190574110,3620,3620,3620,3620,0
|
|
20240826,181000,190574110,3620,3620,3620,3620,0
|
|
20240826,180900,190574110,3620,3620,3620,3620,0
|
|
20240826,180800,190574110,3620,3620,3620,3620,0
|
|
20240826,180700,190574110,3620,3620,3620,3620,0
|
|
20240826,180600,190574110,3620,3620,3620,3620,0
|
|
20240826,180500,190574110,3620,3620,3620,3620,0
|
|
20240826,180400,190574110,3620,3620,3620,3620,0
|
|
20240826,180300,190574110,3620,3620,3620,3620,0
|
|
20240826,180200,190574110,3620,3620,3620,3620,0
|
|
20240826,180100,190574110,3620,3620,3620,3620,0
|
|
20240826,180000,190574110,3620,3620,3620,3620,0
|
|
20240826,175900,190574110,3620,3620,3620,3620,0
|
|
20240826,175800,190574110,3620,3620,3620,3620,0
|
|
20240826,175700,190574110,3620,3620,3620,3620,0
|
|
20240826,175600,190574110,3620,3620,3620,3620,0
|
|
20240826,175500,190574110,3620,3620,3620,3620,0
|
|
20240826,175400,190574110,3620,3620,3620,3620,0
|
|
20240826,175300,190574110,3620,3620,3620,3620,0
|
|
20240826,175200,190574110,3620,3620,3620,3620,0
|
|
20240826,175100,190574110,3620,3620,3620,3620,0
|
|
20240826,175000,190574110,3620,3620,3620,3620,0
|
|
20240826,174900,190574110,3620,3620,3620,3620,0
|
|
20240826,174800,190574110,3620,3620,3620,3620,0
|
|
20240826,174700,190574110,3620,3620,3620,3620,0
|
|
20240826,174600,190574110,3620,3620,3620,3620,0
|
|
20240826,174500,190574110,3620,3620,3620,3620,0
|
|
20240826,174400,190574110,3620,3620,3620,3620,0
|
|
20240826,174300,190574110,3620,3620,3620,3620,0
|
|
20240826,174200,190574110,3620,3620,3620,3620,1429
|
|
20240826,174100,190574110,3620,3620,3620,3620,0
|
|
20240826,174000,190574110,3620,3620,3620,3620,0
|
|
20240826,173900,190574110,3620,3620,3620,3620,0
|
|
20240826,173800,190574110,3620,3620,3620,3620,0
|
|
20240826,173700,190574110,3620,3620,3620,3620,0
|
|
20240826,173600,190574110,3620,3620,3620,3620,0
|
|
20240826,173500,190574110,3620,3620,3620,3620,0
|
|
20240826,173400,190574110,3620,3620,3620,3620,0
|
|
20240826,173300,190574110,3620,3620,3620,3620,0
|
|
20240826,173200,190574110,3620,3620,3620,3620,0
|
|
20240826,173100,190574110,3620,3620,3620,3620,0
|
|
20240826,173000,190574110,3620,3620,3620,3620,0
|
|
20240826,172900,190574110,3620,3620,3620,3620,0
|
|
20240826,172800,190574110,3620,3620,3620,3620,0
|
|
20240826,172700,190574110,3620,3620,3620,3620,0
|
|
20240826,172600,190574110,3620,3620,3620,3620,0
|
|
20240826,172500,190574110,3620,3620,3620,3620,0
|
|
20240826,172400,190574110,3620,3620,3620,3620,0
|
|
20240826,172300,190574110,3620,3620,3620,3620,0
|
|
20240826,172200,190574110,3620,3620,3620,3620,0
|
|
20240826,172100,190574110,3620,3620,3620,3620,0
|
|
20240826,172000,190574110,3620,3620,3620,3620,0
|
|
20240826,171900,190574110,3620,3620,3620,3620,0
|
|
20240826,171800,190574110,3620,3620,3620,3620,0
|
|
20240826,171700,190574110,3620,3620,3620,3620,0
|
|
20240826,171600,190574110,3620,3620,3620,3620,0
|
|
20240826,171500,190574110,3620,3620,3620,3620,0
|
|
20240826,171400,190574110,3620,3620,3620,3620,0
|
|
20240826,171300,190574110,3620,3620,3620,3620,0
|
|
20240826,171200,190574110,3620,3620,3620,3620,1429
|
|
20240826,171100,190574110,3620,3620,3620,3620,0
|
|
20240826,171000,190574110,3620,3620,3620,3620,0
|
|
20240826,170900,190574110,3620,3620,3620,3620,0
|
|
20240826,170800,190574110,3620,3620,3620,3620,0
|
|
20240826,170700,190574110,3620,3620,3620,3620,0
|
|
20240826,170600,190574110,3620,3620,3620,3620,0
|
|
20240826,170500,190574110,3620,3620,3620,3620,0
|
|
20240826,170400,190574110,3620,3620,3620,3620,0
|
|
20240826,170300,190574110,3620,3620,3620,3620,0
|
|
20240826,170200,190574110,3620,3620,3620,3620,0
|
|
20240826,170100,190574110,3620,3620,3620,3620,0
|
|
20240826,170000,190574110,3620,3620,3620,3620,0
|
|
20240826,165900,190574110,3620,3620,3620,3620,0
|
|
20240826,165800,190574110,3620,3620,3620,3620,0
|
|
20240826,165700,190574110,3620,3620,3620,3620,0
|
|
20240826,165600,190574110,3620,3620,3620,3620,0
|
|
20240826,165500,190574110,3620,3620,3620,3620,0
|
|
20240826,165400,190574110,3620,3620,3620,3620,0
|
|
20240826,165300,190574110,3620,3620,3620,3620,0
|
|
20240826,165200,190574110,3620,3620,3620,3620,0
|
|
20240826,165100,190574110,3620,3620,3620,3620,0
|
|
20240826,165000,190574110,3620,3620,3620,3620,0
|
|
20240826,164900,190574110,3620,3620,3620,3620,0
|
|
20240826,164800,190574110,3620,3620,3620,3620,0
|
|
20240826,164700,190574110,3620,3620,3620,3620,0
|
|
20240826,164600,190574110,3620,3620,3620,3620,0
|
|
20240826,164500,190574110,3620,3620,3620,3620,0
|
|
20240826,164400,190574110,3620,3620,3620,3620,0
|
|
20240826,164300,190574110,3620,3620,3620,3620,0
|
|
20240826,164200,190574110,3620,3620,3620,3620,1429
|
|
20240826,164100,190574110,3620,3620,3620,3620,0
|
|
20240826,164000,190574110,3620,3620,3620,3620,0
|
|
20240826,163900,190574110,3620,3620,3620,3620,0
|
|
20240826,163800,190574110,3620,3620,3620,3620,0
|
|
20240826,163700,190574110,3620,3620,3620,3620,0
|
|
20240826,163600,190574110,3620,3620,3620,3620,0
|
|
20240826,163500,190574110,3620,3620,3620,3620,0
|
|
20240826,163400,190574110,3620,3620,3620,3620,0
|
|
20240826,163300,190574110,3620,3620,3620,3620,0
|
|
20240826,163200,190574110,3620,3620,3620,3620,0
|
|
20240826,163100,190574110,3620,3620,3620,3620,0
|
|
20240826,163000,190574110,3620,3620,3620,3620,0
|
|
20240826,162900,190574110,3620,3620,3620,3620,0
|
|
20240826,162800,190574110,3620,3620,3620,3620,0
|
|
20240826,162700,190574110,3620,3620,3620,3620,0
|
|
20240826,162600,190574110,3620,3620,3620,3620,0
|
|
20240826,162500,190574110,3620,3620,3620,3620,0
|
|
20240826,162400,190574110,3620,3620,3620,3620,0
|
|
20240826,162300,190574110,3620,3620,3620,3620,0
|
|
20240826,162200,190574110,3620,3620,3620,3620,0
|
|
20240826,162100,190574110,3620,3620,3620,3620,0
|
|
20240826,162000,190574110,3620,3620,3620,3620,0
|
|
20240826,161900,190574110,3620,3620,3620,3620,0
|
|
20240826,161800,190574110,3620,3620,3620,3620,0
|
|
20240826,161700,190574110,3620,3620,3620,3620,0
|
|
20240826,161600,190574110,3620,3620,3620,3620,0
|
|
20240826,161500,190574110,3620,3620,3620,3620,0
|
|
20240826,161400,190574110,3620,3620,3620,3620,0
|
|
20240826,161300,190574110,3620,3620,3620,3620,0
|
|
20240826,161200,190574110,3620,3620,3620,3620,1429
|
|
20240826,161100,190574110,3620,3620,3620,3620,0
|
|
20240826,161000,190574110,3620,3620,3620,3620,0
|
|
20240826,160900,190574110,3620,3620,3620,3620,0
|
|
20240826,160800,190574110,3620,3620,3620,3620,0
|
|
20240826,160700,190574110,3620,3620,3620,3620,0
|
|
20240826,160600,190574110,3620,3620,3620,3620,0
|
|
20240826,160500,190574110,3620,3620,3620,3620,0
|
|
20240826,160400,190574110,3620,3620,3620,3620,0
|
|
20240826,160300,190574110,3620,3620,3620,3620,0
|
|
20240826,160200,190574110,3620,3620,3620,3620,0
|
|
20240826,160100,190574110,3620,3620,3620,3620,0
|
|
20240826,160000,190574110,3620,3620,3620,3620,0
|
|
20240826,155900,190574110,3620,3620,3620,3620,0
|
|
20240826,155800,190574110,3620,3620,3620,3620,0
|
|
20240826,155700,190574110,3620,3620,3620,3620,0
|
|
20240826,155600,190574110,3620,3620,3620,3620,0
|
|
20240826,155500,190574110,3620,3620,3620,3620,0
|
|
20240826,155400,190574110,3620,3620,3620,3620,0
|
|
20240826,155300,190574110,3620,3620,3620,3620,0
|
|
20240826,155200,190574110,3620,3620,3620,3620,0
|
|
20240826,155100,190574110,3620,3620,3620,3620,0
|
|
20240826,155000,190574110,3620,3620,3620,3620,0
|
|
20240826,154900,190574110,3620,3620,3620,3620,0
|
|
20240826,154800,190574110,3620,3620,3620,3620,0
|
|
20240826,154700,190574110,3620,3620,3620,3620,0
|
|
20240826,154600,190574110,3620,3620,3620,3620,0
|
|
20240826,154500,190574110,3620,3620,3620,3620,0
|
|
20240826,154400,190574110,3620,3620,3620,3620,0
|
|
20240826,154300,190574110,3620,3620,3620,3620,0
|
|
20240826,154200,190574110,3620,3620,3620,3620,1429
|
|
20240826,154100,190574110,3620,3620,3620,3620,0
|
|
20240826,154000,190574110,3620,3620,3620,3620,0
|
|
20240826,153900,190574110,3620,3620,3620,3620,0
|
|
20240826,153800,190574110,3620,3620,3620,3620,0
|
|
20240826,153700,190574110,3620,3620,3620,3620,0
|
|
20240826,153600,190574110,3620,3620,3620,3620,0
|
|
20240826,153500,190574110,3620,3620,3620,3620,0
|
|
20240826,153400,190574110,3620,3620,3620,3620,0
|
|
20240826,153300,190574110,3620,3620,3620,3620,0
|
|
20240826,153200,190574110,3620,3620,3620,3620,0
|
|
20240826,153100,190574110,3620,3620,3620,3620,0
|
|
20240826,153000,190574110,3620,3620,3620,3620,1429
|
|
20240826,152900,185401130,3640,3640,3640,3640,0
|
|
20240826,152800,185401130,3640,3640,3640,3640,0
|
|
20240826,152700,185401130,3640,3640,3640,3640,0
|
|
20240826,152600,185401130,3640,3640,3640,3640,0
|
|
20240826,152500,185401130,3640,3640,3640,3640,0
|
|
20240826,152400,185401130,3640,3640,3640,3640,0
|
|
20240826,152300,185401130,3640,3640,3640,3640,0
|
|
20240826,152200,185401130,3640,3640,3640,3640,0
|
|
20240826,152100,185401130,3640,3640,3640,3640,0
|
|
20240826,152000,185401130,3640,3640,3640,3640,0
|
|
20240826,151900,185401130,3640,3640,3640,3640,1
|
|
20240826,151800,185397490,3620,3620,3620,3620,636
|
|
20240826,151700,183095170,3640,3635,3640,3635,2
|
|
20240826,151600,183087895,3620,3620,3620,3620,0
|
|
20240826,151500,183087895,3620,3620,3620,3620,1
|
|
20240826,151400,183084275,3620,3620,3620,3620,0
|
|
20240826,151300,183084275,3620,3615,3620,3615,424
|
|
20240826,151200,181550330,3610,3610,3610,3610,0
|
|
20240826,151100,181550330,3610,3610,3610,3610,0
|
|
20240826,151000,181550330,3610,3615,3615,3610,118
|
|
20240826,150900,181124070,3615,3615,3615,3615,0
|
|
20240826,150800,181124070,3615,3615,3615,3615,46
|
|
20240826,150700,180957780,3615,3615,3615,3615,0
|
|
20240826,150600,180957780,3615,3615,3615,3615,0
|
|
20240826,150500,180957780,3615,3615,3615,3615,0
|
|
20240826,150400,180957780,3615,3615,3615,3615,168
|
|
20240826,150300,180350460,3620,3620,3620,3620,0
|
|
20240826,150200,180350460,3620,3620,3620,3620,0
|
|
20240826,150100,180350460,3620,3620,3620,3620,0
|
|
20240826,150000,180350460,3620,3620,3620,3620,61
|
|
20240826,145900,180129640,3620,3620,3620,3620,2
|
|
20240826,145800,180122400,3615,3615,3615,3615,0
|
|
20240826,145700,180122400,3615,3615,3615,3615,0
|
|
20240826,145600,180122400,3615,3615,3615,3615,793
|
|
20240826,145500,177255705,3615,3615,3615,3615,568
|
|
20240826,145400,175202385,3615,3615,3615,3615,0
|
|
20240826,145300,175202385,3615,3615,3615,3615,0
|
|
20240826,145200,175202385,3615,3615,3615,3615,0
|
|
20240826,145100,175202385,3615,3615,3615,3615,0
|
|
20240826,145000,175202385,3615,3615,3615,3615,0
|
|
20240826,144900,175202385,3615,3615,3615,3615,0
|
|
20240826,144800,175202385,3615,3615,3615,3615,0
|
|
20240826,144700,175202385,3615,3615,3615,3615,0
|
|
20240826,144600,175202385,3615,3615,3615,3615,638
|
|
20240826,144500,172896015,3615,3615,3615,3615,0
|
|
20240826,144400,172896015,3615,3615,3615,3615,0
|
|
20240826,144300,172896015,3615,3615,3615,3615,30
|
|
20240826,144200,172787565,3635,3635,3635,3635,2000
|
|
20240826,144100,165517565,3645,3645,3645,3645,0
|
|
20240826,144000,165517565,3645,3645,3645,3645,0
|
|
20240826,143900,165517565,3645,3645,3645,3645,0
|
|
20240826,143800,165517565,3645,3645,3645,3645,0
|
|
20240826,143700,165517565,3645,3645,3645,3645,0
|
|
20240826,143600,165517565,3645,3645,3645,3645,0
|
|
20240826,143500,165517565,3645,3645,3645,3645,0
|
|
20240826,143400,165517565,3645,3645,3645,3645,0
|
|
20240826,143300,165517565,3645,3645,3645,3645,0
|
|
20240826,143200,165517565,3645,3645,3645,3645,0
|
|
20240826,143100,165517565,3645,3645,3645,3645,0
|
|
20240826,143000,165517565,3645,3605,3645,3595,301
|
|
20240826,142900,164432520,3620,3620,3620,3620,0
|
|
20240826,142800,164432520,3620,3620,3620,3620,0
|
|
20240826,142700,164432520,3620,3620,3620,3620,0
|
|
20240826,142600,164432520,3620,3620,3620,3620,565
|
|
20240826,142500,162387220,3630,3630,3630,3630,1
|
|
20240826,142400,162383590,3640,3640,3640,3640,0
|
|
20240826,142300,162383590,3640,3640,3640,3640,0
|
|
20240826,142200,162383590,3640,3640,3640,3640,0
|
|
20240826,142100,162383590,3640,3640,3640,3640,0
|
|
20240826,142000,162383590,3640,3640,3640,3640,0
|
|
20240826,141900,162383590,3640,3640,3645,3640,59
|
|
20240826,141800,162168810,3640,3630,3640,3630,55
|
|
20240826,141700,161968620,3620,3620,3620,3620,0
|
|
20240826,141600,161968620,3620,3620,3620,3620,0
|
|
20240826,141500,161968620,3620,3620,3620,3620,435
|
|
20240826,141400,160393920,3620,3620,3620,3620,0
|
|
20240826,141300,160393920,3620,3620,3620,3620,1
|
|
20240826,141200,160390300,3620,3620,3620,3620,0
|
|
20240826,141100,160390300,3620,3620,3620,3620,5
|
|
20240826,141000,160372200,3590,3590,3590,3590,0
|
|
20240826,140900,160372200,3590,3590,3590,3590,0
|
|
20240826,140800,160372200,3590,3590,3590,3590,0
|
|
20240826,140700,160372200,3590,3590,3590,3590,0
|
|
20240826,140600,160372200,3590,3590,3590,3590,0
|
|
20240826,140500,160372200,3590,3590,3590,3590,0
|
|
20240826,140400,160372200,3590,3590,3590,3590,0
|
|
20240826,140300,160372200,3590,3620,3620,3590,2000
|
|
20240826,140200,153174805,3640,3640,3640,3640,0
|
|
20240826,140100,153174805,3640,3640,3640,3640,0
|
|
20240826,140000,153174805,3640,3640,3640,3640,0
|
|
20240826,135900,153174805,3640,3640,3640,3640,0
|
|
20240826,135800,153174805,3640,3640,3640,3640,0
|
|
20240826,135700,153174805,3640,3640,3640,3640,0
|
|
20240826,135600,153174805,3640,3640,3640,3640,0
|
|
20240826,135500,153174805,3640,3640,3640,3640,0
|
|
20240826,135400,153174805,3640,3640,3640,3640,0
|
|
20240826,135300,153174805,3640,3640,3640,3640,231
|
|
20240826,135200,152333965,3640,3640,3640,3640,0
|
|
20240826,135100,152333965,3640,3640,3640,3640,1
|
|
20240826,135000,152330325,3635,3635,3635,3635,0
|
|
20240826,134900,152330325,3635,3635,3635,3635,0
|
|
20240826,134800,152330325,3635,3635,3635,3635,0
|
|
20240826,134700,152330325,3635,3635,3635,3635,0
|
|
20240826,134600,152330325,3635,3635,3635,3635,0
|
|
20240826,134500,152330325,3635,3635,3635,3635,0
|
|
20240826,134400,152330325,3635,3635,3635,3635,94
|
|
20240826,134300,151988635,3650,3650,3650,3650,0
|
|
20240826,134200,151988635,3650,3640,3650,3640,192
|
|
20240826,134100,151288825,3645,3650,3650,3645,744
|
|
20240826,134000,148576605,3650,3650,3650,3650,112
|
|
20240826,133900,148167805,3655,3655,3655,3655,1
|
|
20240826,133800,148164150,3655,3650,3655,3650,406
|
|
20240826,133700,146682240,3650,3650,3650,3650,274
|
|
20240826,133600,145682140,3650,3650,3650,3650,0
|
|
20240826,133500,145682140,3650,3640,3650,3640,93
|
|
20240826,133400,145343060,3635,3615,3640,3605,641
|
|
20240826,133300,143026760,3650,3650,3650,3650,0
|
|
20240826,133200,143026760,3650,3650,3650,3650,2
|
|
20240826,133100,143019460,3645,3645,3645,3645,0
|
|
20240826,133000,143019460,3645,3645,3645,3645,21
|
|
20240826,132900,142942915,3650,3650,3650,3650,0
|
|
20240826,132800,142942915,3650,3650,3650,3650,0
|
|
20240826,132700,142942915,3650,3650,3650,3650,0
|
|
20240826,132600,142942915,3650,3650,3650,3650,0
|
|
20240826,132500,142942915,3650,3650,3650,3650,2
|
|
20240826,132400,142935615,3640,3640,3640,3640,369
|
|
20240826,132300,141592455,3650,3650,3650,3645,286
|
|
20240826,132200,140549490,3655,3630,3655,3630,993
|
|
20240826,132100,136936735,3635,3635,3635,3635,0
|
|
20240826,132000,136936735,3635,3635,3635,3635,1000
|
|
20240826,131900,133301735,3635,3635,3635,3635,0
|
|
20240826,131800,133301735,3635,3635,3635,3635,50
|
|
20240826,131700,133119985,3635,3635,3635,3635,0
|
|
20240826,131600,133119985,3635,3635,3635,3635,1
|
|
20240826,131500,133116350,3630,3630,3630,3630,0
|
|
20240826,131400,133116350,3630,3630,3630,3630,0
|
|
20240826,131300,133116350,3630,3630,3630,3630,0
|
|
20240826,131200,133116350,3630,3630,3630,3630,0
|
|
20240826,131100,133116350,3630,3630,3630,3630,0
|
|
20240826,131000,133116350,3630,3630,3630,3630,10
|
|
20240826,130900,133080050,3635,3630,3635,3630,42
|
|
20240826,130800,132927415,3625,3625,3625,3625,136
|
|
20240826,130700,132434415,3625,3625,3625,3625,1000
|
|
20240826,130600,128809415,3625,3625,3625,3625,0
|
|
20240826,130500,128809415,3625,3625,3625,3625,0
|
|
20240826,130400,128809415,3625,3625,3625,3625,0
|
|
20240826,130300,128809415,3625,3625,3625,3625,0
|
|
20240826,130200,128809415,3625,3625,3625,3625,0
|
|
20240826,130100,128809415,3625,3625,3625,3625,0
|
|
20240826,130000,128809415,3625,3625,3625,3625,0
|
|
20240826,125900,128809415,3625,3625,3625,3625,0
|
|
20240826,125800,128809415,3625,3625,3625,3625,0
|
|
20240826,125700,128809415,3625,3625,3625,3625,0
|
|
20240826,125600,128809415,3625,3625,3625,3625,1
|
|
20240826,125500,128805790,3600,3625,3625,3600,66
|
|
20240826,125400,128567940,3635,3635,3635,3635,0
|
|
20240826,125300,128567940,3635,3635,3635,3635,0
|
|
20240826,125200,128567940,3635,3635,3635,3635,0
|
|
20240826,125100,128567940,3635,3635,3635,3635,0
|
|
20240826,125000,128567940,3635,3635,3635,3635,0
|
|
20240826,124900,128567940,3635,3635,3635,3635,110
|
|
20240826,124800,128168090,3635,3635,3635,3635,0
|
|
20240826,124700,128168090,3635,3635,3635,3635,0
|
|
20240826,124600,128168090,3635,3635,3635,3635,1
|
|
20240826,124500,128164455,3620,3620,3625,3620,198
|
|
20240826,124400,127447220,3615,3605,3615,3605,108
|
|
20240826,124300,127057550,3605,3605,3605,3605,0
|
|
20240826,124200,127057550,3605,3605,3605,3605,0
|
|
20240826,124100,127057550,3605,3605,3605,3605,0
|
|
20240826,124000,127057550,3605,3605,3605,3605,0
|
|
20240826,123900,127057550,3605,3605,3605,3605,0
|
|
20240826,123800,127057550,3605,3605,3605,3605,0
|
|
20240826,123700,127057550,3605,3605,3605,3605,71
|
|
20240826,123600,126801595,3605,3605,3605,3605,0
|
|
20240826,123500,126801595,3605,3605,3605,3605,150
|
|
20240826,123400,126260845,3615,3615,3615,3615,0
|
|
20240826,123300,126260845,3615,3615,3615,3615,0
|
|
20240826,123200,126260845,3615,3615,3615,3615,1
|
|
20240826,123100,126257230,3600,3600,3600,3600,0
|
|
20240826,123000,126257230,3600,3600,3600,3600,0
|
|
20240826,122900,126257230,3600,3620,3620,3600,400
|
|
20240826,122800,124815880,3620,3620,3620,3620,100
|
|
20240826,122700,124453880,3640,3640,3640,3640,0
|
|
20240826,122600,124453880,3640,3640,3640,3640,0
|
|
20240826,122500,124453880,3640,3640,3640,3640,2
|
|
20240826,122400,124446600,3630,3630,3630,3630,1
|
|
20240826,122300,124442970,3625,3625,3625,3625,0
|
|
20240826,122200,124442970,3625,3625,3625,3625,0
|
|
20240826,122100,124442970,3625,3625,3625,3625,0
|
|
20240826,122000,124442970,3625,3625,3625,3625,0
|
|
20240826,121900,124442970,3625,3625,3625,3625,0
|
|
20240826,121800,124442970,3625,3625,3625,3625,0
|
|
20240826,121700,124442970,3625,3625,3625,3625,0
|
|
20240826,121600,124442970,3625,3625,3625,3625,0
|
|
20240826,121500,124442970,3625,3625,3625,3625,0
|
|
20240826,121400,124442970,3625,3625,3625,3625,0
|
|
20240826,121300,124442970,3625,3625,3625,3625,65
|
|
20240826,121200,124207345,3640,3610,3640,3610,583
|
|
20240826,121100,122098110,3605,3605,3605,3605,30
|
|
20240826,121000,121989960,3600,3600,3600,3600,0
|
|
20240826,120900,121989960,3600,3600,3600,3600,0
|
|
20240826,120800,121989960,3600,3600,3600,3600,0
|
|
20240826,120700,121989960,3600,3600,3600,3600,20
|
|
20240826,120600,121917960,3600,3600,3600,3600,0
|
|
20240826,120500,121917960,3600,3605,3605,3600,1570
|
|
20240826,120400,116265110,3640,3640,3640,3640,0
|
|
20240826,120300,116265110,3640,3640,3640,3640,0
|
|
20240826,120200,116265110,3640,3640,3640,3640,0
|
|
20240826,120100,116265110,3640,3640,3640,3640,0
|
|
20240826,120000,116265110,3640,3640,3640,3640,0
|
|
20240826,115900,116265110,3640,3640,3640,3640,0
|
|
20240826,115800,116265110,3640,3640,3640,3640,0
|
|
20240826,115700,116265110,3640,3625,3640,3625,4
|
|
20240826,115600,116250595,3605,3605,3605,3605,0
|
|
20240826,115500,116250595,3605,3605,3605,3605,1
|
|
20240826,115400,116246990,3605,3610,3610,3605,351
|
|
20240826,115300,114981530,3610,3610,3610,3610,2
|
|
20240826,115200,114974310,3610,3610,3610,3610,0
|
|
20240826,115100,114974310,3610,3610,3610,3610,0
|
|
20240826,115000,114974310,3610,3610,3610,3610,0
|
|
20240826,114900,114974310,3610,3615,3615,3610,200
|
|
20240826,114800,114252305,3640,3640,3640,3640,0
|
|
20240826,114700,114252305,3640,3640,3640,3640,0
|
|
20240826,114600,114252305,3640,3640,3640,3640,0
|
|
20240826,114500,114252305,3640,3640,3640,3640,0
|
|
20240826,114400,114252305,3640,3640,3640,3640,1
|
|
20240826,114300,114248665,3620,3620,3620,3620,100
|
|
20240826,114200,113886665,3620,3620,3620,3620,0
|
|
20240826,114100,113886665,3620,3660,3660,3620,137
|
|
20240826,114000,113390360,3625,3625,3625,3625,0
|
|
20240826,113900,113390360,3625,3625,3625,3625,2
|
|
20240826,113800,113383110,3630,3635,3635,3630,209
|
|
20240826,113700,112624435,3670,3670,3670,3670,0
|
|
20240826,113600,112624435,3670,3670,3670,3670,0
|
|
20240826,113500,112624435,3670,3670,3670,3670,0
|
|
20240826,113400,112624435,3670,3670,3670,3670,0
|
|
20240826,113300,112624435,3670,3670,3670,3670,0
|
|
20240826,113200,112624435,3670,3670,3670,3670,0
|
|
20240826,113100,112624435,3670,3670,3670,3670,0
|
|
20240826,113000,112624435,3670,3670,3670,3670,0
|
|
20240826,112900,112624435,3670,3670,3670,3670,0
|
|
20240826,112800,112624435,3670,3670,3670,3670,0
|
|
20240826,112700,112624435,3670,3670,3670,3670,0
|
|
20240826,112600,112624435,3670,3660,3670,3620,2111
|
|
20240826,112500,104930590,3680,3680,3680,3680,0
|
|
20240826,112400,104930590,3680,3680,3680,3680,0
|
|
20240826,112300,104930590,3680,3680,3680,3680,0
|
|
20240826,112200,104930590,3680,3680,3680,3680,138
|
|
20240826,112100,104422750,3680,3680,3680,3680,0
|
|
20240826,112000,104422750,3680,3665,3680,3665,200
|
|
20240826,111900,103688675,3660,3660,3660,3660,0
|
|
20240826,111800,103688675,3660,3665,3665,3660,108
|
|
20240826,111700,103292920,3665,3665,3665,3665,15
|
|
20240826,111600,103237945,3680,3680,3680,3680,2
|
|
20240826,111500,103230585,3660,3660,3660,3660,0
|
|
20240826,111400,103230585,3660,3680,3680,3660,412
|
|
20240826,111300,101716445,3680,3730,3730,3680,10291
|
|
20240826,111200,63613955,3730,3710,3735,3710,1036
|
|
20240826,111100,59751635,3705,3725,3735,3705,6
|
|
20240826,111000,59729300,3735,3680,3750,3680,1047
|
|
20240826,110900,55843350,3710,3685,3710,3680,985
|
|
20240826,110800,52195385,3720,3650,3720,3650,5210
|
|
20240826,110700,32955045,3645,3645,3645,3645,3
|
|
20240826,110600,32944110,3630,3630,3630,3630,0
|
|
20240826,110500,32944110,3630,3630,3630,3630,300
|
|
20240826,110400,31855110,3625,3625,3625,3625,0
|
|
20240826,110300,31855110,3625,3625,3625,3625,0
|
|
20240826,110200,31855110,3625,3625,3625,3625,12
|
|
20240826,110100,31811610,3625,3625,3625,3625,0
|
|
20240826,110000,31811610,3625,3625,3625,3625,0
|
|
20240826,105900,31811610,3625,3625,3625,3625,0
|
|
20240826,105800,31811610,3625,3625,3625,3625,351
|
|
20240826,105700,30539235,3625,3625,3625,3625,0
|
|
20240826,105600,30539235,3625,3625,3625,3625,0
|
|
20240826,105500,30539235,3625,3625,3625,3625,1
|
|
20240826,105400,30535610,3660,3660,3660,3660,0
|
|
20240826,105300,30535610,3660,3660,3660,3660,0
|
|
20240826,105200,30535610,3660,3660,3660,3660,0
|
|
20240826,105100,30535610,3660,3660,3660,3660,0
|
|
20240826,105000,30535610,3660,3660,3660,3660,0
|
|
20240826,104900,30535610,3660,3650,3660,3650,1312
|
|
20240826,104800,25739775,3655,3655,3655,3655,45
|
|
20240826,104700,25575300,3655,3640,3655,3640,351
|
|
20240826,104600,24296200,3615,3615,3615,3615,0
|
|
20240826,104500,24296200,3615,3615,3615,3615,0
|
|
20240826,104400,24296200,3615,3615,3615,3615,0
|
|
20240826,104300,24296200,3615,3615,3615,3615,629
|
|
20240826,104200,22022365,3605,3605,3605,3605,0
|
|
20240826,104100,22022365,3605,3605,3605,3605,5
|
|
20240826,104000,22004340,3600,3600,3600,3600,0
|
|
20240826,103900,22004340,3600,3600,3600,3600,0
|
|
20240826,103800,22004340,3600,3600,3600,3600,0
|
|
20240826,103700,22004340,3600,3600,3600,3600,0
|
|
20240826,103600,22004340,3600,3600,3600,3600,0
|
|
20240826,103500,22004340,3600,3600,3600,3600,0
|
|
20240826,103400,22004340,3600,3600,3600,3600,0
|
|
20240826,103300,22004340,3600,3600,3600,3600,0
|
|
20240826,103200,22004340,3600,3600,3600,3600,0
|
|
20240826,103100,22004340,3600,3605,3605,3600,129
|
|
20240826,103000,21539430,3605,3605,3605,3605,0
|
|
20240826,102900,21539430,3605,3605,3605,3605,0
|
|
20240826,102800,21539430,3605,3605,3605,3605,0
|
|
20240826,102700,21539430,3605,3605,3605,3605,0
|
|
20240826,102600,21539430,3605,3605,3605,3605,0
|
|
20240826,102500,21539430,3605,3605,3605,3605,0
|
|
20240826,102400,21539430,3605,3605,3605,3605,10
|
|
20240826,102300,21503380,3610,3615,3620,3610,166
|
|
20240826,102200,20904085,3615,3615,3615,3615,0
|
|
20240826,102100,20904085,3615,3615,3615,3615,0
|
|
20240826,102000,20904085,3615,3615,3615,3615,0
|
|
20240826,101900,20904085,3615,3615,3615,3615,0
|
|
20240826,101800,20904085,3615,3615,3615,3615,0
|
|
20240826,101700,20904085,3615,3615,3615,3615,0
|
|
20240826,101600,20904085,3615,3620,3625,3615,164
|
|
20240826,101500,20309610,3615,3615,3615,3615,0
|
|
20240826,101400,20309610,3615,3615,3615,3615,0
|
|
20240826,101300,20309610,3615,3615,3615,3615,6
|
|
20240826,101200,20287920,3620,3620,3620,3620,0
|
|
20240826,101100,20287920,3620,3620,3620,3620,1
|
|
20240826,101000,20284300,3610,3610,3610,3610,0
|
|
20240826,100900,20284300,3610,3610,3610,3610,0
|
|
20240826,100800,20284300,3610,3610,3610,3610,0
|
|
20240826,100700,20284300,3610,3625,3625,3610,51
|
|
20240826,100600,20099900,3660,3660,3660,3660,1
|
|
20240826,100500,20096240,3660,3660,3660,3660,0
|
|
20240826,100400,20096240,3660,3640,3660,3640,2
|
|
20240826,100300,20088940,3660,3655,3660,3655,150
|
|
20240826,100200,19540105,3660,3660,3660,3660,200
|
|
20240826,100100,18808105,3660,3660,3660,3660,0
|
|
20240826,100000,18808105,3660,3660,3660,3660,0
|
|
20240826,095900,18808105,3660,3660,3660,3660,0
|
|
20240826,095800,18808105,3660,3660,3660,3660,0
|
|
20240826,095700,18808105,3660,3660,3660,3660,0
|
|
20240826,095600,18808105,3660,3660,3660,3660,0
|
|
20240826,095500,18808105,3660,3660,3660,3660,0
|
|
20240826,095400,18808105,3660,3660,3660,3660,0
|
|
20240826,095300,18808105,3660,3660,3660,3660,0
|
|
20240826,095200,18808105,3660,3660,3660,3660,0
|
|
20240826,095100,18808105,3660,3630,3660,3630,7
|
|
20240826,095000,18782575,3635,3635,3635,3635,1
|
|
20240826,094900,18778940,3635,3635,3635,3635,0
|
|
20240826,094800,18778940,3635,3635,3635,3635,14
|
|
20240826,094700,18728050,3630,3630,3630,3630,174
|
|
20240826,094600,18096430,3615,3615,3615,3615,0
|
|
20240826,094500,18096430,3615,3615,3615,3615,0
|
|
20240826,094400,18096430,3615,3615,3615,3615,11
|
|
20240826,094300,18056665,3630,3630,3630,3630,0
|
|
20240826,094200,18056665,3630,3630,3630,3630,42
|
|
20240826,094100,17904205,3630,3630,3630,3630,1
|
|
20240826,094000,17900575,3630,3630,3630,3630,1
|
|
20240826,093900,17896945,3590,3625,3625,3590,177
|
|
20240826,093800,17260930,3660,3660,3660,3660,15
|
|
20240826,093700,17206030,3635,3635,3635,3635,52
|
|
20240826,093600,17017010,3635,3635,3635,3635,1
|
|
20240826,093500,17013375,3645,3665,3665,3645,11
|
|
20240826,093400,16973080,3680,3635,3680,3635,1561
|
|
20240826,093300,11281405,3635,3620,3635,3620,539
|
|
20240826,093200,9324045,3610,3610,3610,3610,0
|
|
20240826,093100,9324045,3610,3605,3610,3605,3
|
|
20240826,093000,9313225,3610,3610,3610,3610,0
|
|
20240826,092900,9313225,3610,3610,3610,3610,0
|
|
20240826,092800,9313225,3610,3610,3610,3610,0
|
|
20240826,092700,9313225,3610,3610,3610,3610,0
|
|
20240826,092600,9313225,3610,3610,3610,3610,0
|
|
20240826,092500,9313225,3610,3610,3610,3610,0
|
|
20240826,092400,9313225,3610,3610,3610,3610,2
|
|
20240826,092300,9306005,3590,3600,3615,3590,177
|
|
20240826,092200,8670270,3615,3615,3615,3615,1
|
|
20240826,092100,8666655,3610,3610,3610,3610,0
|
|
20240826,092000,8666655,3610,3615,3615,3610,826
|
|
20240826,091900,5682040,3635,3630,3635,3630,38
|
|
20240826,091800,5543980,3635,3635,3635,3635,0
|
|
20240826,091700,5543980,3635,3635,3635,3635,0
|
|
20240826,091600,5543980,3635,3610,3635,3610,104
|
|
20240826,091500,5168490,3610,3600,3610,3600,18
|
|
20240826,091400,5103670,3600,3600,3600,3600,71
|
|
20240826,091300,4848070,3610,3600,3610,3600,107
|
|
20240826,091200,4462840,3610,3610,3610,3610,0
|
|
20240826,091100,4462840,3610,3605,3610,3605,3
|
|
20240826,091000,4452015,3610,3610,3610,3610,2
|
|
20240826,090900,4444795,3605,3605,3605,3605,443
|
|
20240826,090800,2847780,3610,3610,3610,3605,138
|
|
20240826,090700,2350275,3615,3615,3625,3615,85
|
|
20240826,090600,2042970,3615,3610,3615,3610,115
|
|
20240826,090500,1627810,3615,3615,3615,3615,1
|
|
20240826,090400,1624195,3630,3625,3630,3625,82
|
|
20240826,090300,1326540,3630,3630,3630,3630,0
|
|
20240826,090200,1326540,3630,3630,3630,3630,0
|
|
20240826,090100,1326540,3630,3630,3630,3630,0
|
|
20240826,090000,1326540,3630,3615,3630,3615,246
|