608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,190500,462873580,3500,3500,3500,3500,2386
|
|
20240826,190400,462873580,3500,3500,3500,3500,0
|
|
20240826,190300,462873580,3500,3500,3500,3500,0
|
|
20240826,190200,462873580,3500,3500,3500,3500,0
|
|
20240826,190100,462873580,3500,3500,3500,3500,0
|
|
20240826,190000,462873580,3500,3500,3500,3500,0
|
|
20240826,185900,462873580,3500,3500,3500,3500,0
|
|
20240826,185800,462873580,3500,3500,3500,3500,0
|
|
20240826,185700,462873580,3500,3500,3500,3500,0
|
|
20240826,185600,462873580,3500,3500,3500,3500,0
|
|
20240826,185500,462873580,3500,3500,3500,3500,0
|
|
20240826,185400,462873580,3500,3500,3500,3500,0
|
|
20240826,185300,462873580,3500,3500,3500,3500,0
|
|
20240826,185200,462873580,3500,3500,3500,3500,0
|
|
20240826,185100,462873580,3500,3500,3500,3500,0
|
|
20240826,185000,462873580,3500,3500,3500,3500,0
|
|
20240826,184900,462873580,3500,3500,3500,3500,0
|
|
20240826,184800,462873580,3500,3500,3500,3500,0
|
|
20240826,184700,462873580,3500,3500,3500,3500,0
|
|
20240826,184600,462873580,3500,3500,3500,3500,0
|
|
20240826,184500,462873580,3500,3500,3500,3500,0
|
|
20240826,184400,462873580,3500,3500,3500,3500,0
|
|
20240826,184300,462873580,3500,3500,3500,3500,0
|
|
20240826,184200,462873580,3500,3500,3500,3500,0
|
|
20240826,184100,462873580,3500,3500,3500,3500,0
|
|
20240826,184000,462873580,3500,3500,3500,3500,0
|
|
20240826,183900,462873580,3500,3500,3500,3500,0
|
|
20240826,183800,462873580,3500,3500,3500,3500,0
|
|
20240826,183700,462873580,3500,3500,3500,3500,0
|
|
20240826,183600,462873580,3500,3500,3500,3500,0
|
|
20240826,183500,462873580,3500,3500,3500,3500,2386
|
|
20240826,183400,462873580,3500,3500,3500,3500,0
|
|
20240826,183300,462873580,3500,3500,3500,3500,0
|
|
20240826,183200,462873580,3500,3500,3500,3500,0
|
|
20240826,183100,462873580,3500,3500,3500,3500,0
|
|
20240826,183000,462873580,3500,3500,3500,3500,0
|
|
20240826,182900,462873580,3500,3500,3500,3500,0
|
|
20240826,182800,462873580,3500,3500,3500,3500,0
|
|
20240826,182700,462873580,3500,3500,3500,3500,0
|
|
20240826,182600,462873580,3500,3500,3500,3500,0
|
|
20240826,182500,462873580,3500,3500,3500,3500,0
|
|
20240826,182400,462873580,3500,3500,3500,3500,0
|
|
20240826,182300,462873580,3500,3500,3500,3500,0
|
|
20240826,182200,462873580,3500,3500,3500,3500,0
|
|
20240826,182100,462873580,3500,3500,3500,3500,0
|
|
20240826,182000,462873580,3500,3500,3500,3500,0
|
|
20240826,181900,462873580,3500,3500,3500,3500,0
|
|
20240826,181800,462873580,3500,3500,3500,3500,0
|
|
20240826,181700,462873580,3500,3500,3500,3500,0
|
|
20240826,181600,462873580,3500,3500,3500,3500,0
|
|
20240826,181500,462873580,3500,3500,3500,3500,0
|
|
20240826,181400,462873580,3500,3500,3500,3500,0
|
|
20240826,181300,462873580,3500,3500,3500,3500,0
|
|
20240826,181200,462873580,3500,3500,3500,3500,0
|
|
20240826,181100,462873580,3500,3500,3500,3500,0
|
|
20240826,181000,462873580,3500,3500,3500,3500,0
|
|
20240826,180900,462873580,3500,3500,3500,3500,0
|
|
20240826,180800,462873580,3500,3500,3500,3500,0
|
|
20240826,180700,462873580,3500,3500,3500,3500,0
|
|
20240826,180600,462873580,3500,3500,3500,3500,0
|
|
20240826,180500,462873580,3500,3500,3500,3500,2386
|
|
20240826,180400,462873580,3500,3500,3500,3500,0
|
|
20240826,180300,462873580,3500,3500,3500,3500,0
|
|
20240826,180200,462873580,3500,3500,3500,3500,0
|
|
20240826,180100,462873580,3500,3500,3500,3500,0
|
|
20240826,180000,462873580,3500,3500,3500,3500,0
|
|
20240826,175900,462873580,3500,3500,3500,3500,0
|
|
20240826,175800,462873580,3500,3500,3500,3500,0
|
|
20240826,175700,462873580,3500,3500,3500,3500,0
|
|
20240826,175600,462873580,3500,3500,3500,3500,0
|
|
20240826,175500,462873580,3500,3500,3500,3500,0
|
|
20240826,175400,462873580,3500,3500,3500,3500,0
|
|
20240826,175300,462873580,3500,3500,3500,3500,0
|
|
20240826,175200,462873580,3500,3500,3500,3500,0
|
|
20240826,175100,462873580,3500,3500,3500,3500,0
|
|
20240826,175000,462873580,3500,3500,3500,3500,0
|
|
20240826,174900,462873580,3500,3500,3500,3500,0
|
|
20240826,174800,462873580,3500,3500,3500,3500,0
|
|
20240826,174700,462873580,3500,3500,3500,3500,0
|
|
20240826,174600,462873580,3500,3500,3500,3500,0
|
|
20240826,174500,462873580,3500,3500,3500,3500,0
|
|
20240826,174400,462873580,3500,3500,3500,3500,0
|
|
20240826,174300,462873580,3500,3500,3500,3500,0
|
|
20240826,174200,462873580,3500,3500,3500,3500,0
|
|
20240826,174100,462873580,3500,3500,3500,3500,0
|
|
20240826,174000,462873580,3500,3500,3500,3500,0
|
|
20240826,173900,462873580,3500,3500,3500,3500,0
|
|
20240826,173800,462873580,3500,3500,3500,3500,0
|
|
20240826,173700,462873580,3500,3500,3500,3500,0
|
|
20240826,173600,462873580,3500,3500,3500,3500,0
|
|
20240826,173500,462873580,3500,3500,3500,3500,2386
|
|
20240826,173400,462873580,3500,3500,3500,3500,0
|
|
20240826,173300,462873580,3500,3500,3500,3500,0
|
|
20240826,173200,462873580,3500,3500,3500,3500,0
|
|
20240826,173100,462873580,3500,3500,3500,3500,0
|
|
20240826,173000,462873580,3500,3500,3500,3500,0
|
|
20240826,172900,462873580,3500,3500,3500,3500,0
|
|
20240826,172800,462873580,3500,3500,3500,3500,0
|
|
20240826,172700,462873580,3500,3500,3500,3500,0
|
|
20240826,172600,462873580,3500,3500,3500,3500,0
|
|
20240826,172500,462873580,3500,3500,3500,3500,0
|
|
20240826,172400,462873580,3500,3500,3500,3500,0
|
|
20240826,172300,462873580,3500,3500,3500,3500,0
|
|
20240826,172200,462873580,3500,3500,3500,3500,0
|
|
20240826,172100,462873580,3500,3500,3500,3500,0
|
|
20240826,172000,462873580,3500,3500,3500,3500,0
|
|
20240826,171900,462873580,3500,3500,3500,3500,0
|
|
20240826,171800,462873580,3500,3500,3500,3500,0
|
|
20240826,171700,462873580,3500,3500,3500,3500,0
|
|
20240826,171600,462873580,3500,3500,3500,3500,0
|
|
20240826,171500,462873580,3500,3500,3500,3500,0
|
|
20240826,171400,462873580,3500,3500,3500,3500,0
|
|
20240826,171300,462873580,3500,3500,3500,3500,0
|
|
20240826,171200,462873580,3500,3500,3500,3500,0
|
|
20240826,171100,462873580,3500,3500,3500,3500,0
|
|
20240826,171000,462873580,3500,3500,3500,3500,0
|
|
20240826,170900,462873580,3500,3500,3500,3500,0
|
|
20240826,170800,462873580,3500,3500,3500,3500,0
|
|
20240826,170700,462873580,3500,3500,3500,3500,0
|
|
20240826,170600,462873580,3500,3500,3500,3500,0
|
|
20240826,170500,462873580,3500,3500,3500,3500,2386
|
|
20240826,170400,462873580,3500,3500,3500,3500,0
|
|
20240826,170300,462873580,3500,3500,3500,3500,0
|
|
20240826,170200,462873580,3500,3500,3500,3500,0
|
|
20240826,170100,462873580,3500,3500,3500,3500,0
|
|
20240826,170000,462873580,3500,3500,3500,3500,0
|
|
20240826,165900,462873580,3500,3500,3500,3500,0
|
|
20240826,165800,462873580,3500,3500,3500,3500,0
|
|
20240826,165700,462873580,3500,3500,3500,3500,0
|
|
20240826,165600,462873580,3500,3500,3500,3500,0
|
|
20240826,165500,462873580,3500,3500,3500,3500,0
|
|
20240826,165400,462873580,3500,3500,3500,3500,0
|
|
20240826,165300,462873580,3500,3500,3500,3500,0
|
|
20240826,165200,462873580,3500,3500,3500,3500,0
|
|
20240826,165100,462873580,3500,3500,3500,3500,0
|
|
20240826,165000,462873580,3500,3500,3500,3500,0
|
|
20240826,164900,462873580,3500,3500,3500,3500,0
|
|
20240826,164800,462873580,3500,3500,3500,3500,0
|
|
20240826,164700,462873580,3500,3500,3500,3500,0
|
|
20240826,164600,462873580,3500,3500,3500,3500,0
|
|
20240826,164500,462873580,3500,3500,3500,3500,0
|
|
20240826,164400,462873580,3500,3500,3500,3500,0
|
|
20240826,164300,462873580,3500,3500,3500,3500,0
|
|
20240826,164200,462873580,3500,3500,3500,3500,0
|
|
20240826,164100,462873580,3500,3500,3500,3500,0
|
|
20240826,164000,462873580,3500,3500,3500,3500,0
|
|
20240826,163900,462873580,3500,3500,3500,3500,0
|
|
20240826,163800,462873580,3500,3500,3500,3500,0
|
|
20240826,163700,462873580,3500,3500,3500,3500,0
|
|
20240826,163600,462873580,3500,3500,3500,3500,0
|
|
20240826,163500,462873580,3500,3500,3500,3500,2386
|
|
20240826,163400,462873580,3500,3500,3500,3500,0
|
|
20240826,163300,462873580,3500,3500,3500,3500,0
|
|
20240826,163200,462873580,3500,3500,3500,3500,0
|
|
20240826,163100,462873580,3500,3500,3500,3500,0
|
|
20240826,163000,462873580,3500,3500,3500,3500,0
|
|
20240826,162900,462873580,3500,3500,3500,3500,0
|
|
20240826,162800,462873580,3500,3500,3500,3500,0
|
|
20240826,162700,462873580,3500,3500,3500,3500,0
|
|
20240826,162600,462873580,3500,3500,3500,3500,0
|
|
20240826,162500,462873580,3500,3500,3500,3500,0
|
|
20240826,162400,462873580,3500,3500,3500,3500,0
|
|
20240826,162300,462873580,3500,3500,3500,3500,0
|
|
20240826,162200,462873580,3500,3500,3500,3500,0
|
|
20240826,162100,462873580,3500,3500,3500,3500,0
|
|
20240826,162000,462873580,3500,3500,3500,3500,0
|
|
20240826,161900,462873580,3500,3500,3500,3500,0
|
|
20240826,161800,462873580,3500,3500,3500,3500,0
|
|
20240826,161700,462873580,3500,3500,3500,3500,0
|
|
20240826,161600,462873580,3500,3500,3500,3500,0
|
|
20240826,161500,462873580,3500,3500,3500,3500,0
|
|
20240826,161400,462873580,3500,3500,3500,3500,0
|
|
20240826,161300,462873580,3500,3500,3500,3500,0
|
|
20240826,161200,462873580,3500,3500,3500,3500,0
|
|
20240826,161100,462873580,3500,3500,3500,3500,0
|
|
20240826,161000,462873580,3500,3500,3500,3500,0
|
|
20240826,160900,462873580,3500,3500,3500,3500,0
|
|
20240826,160800,462873580,3500,3500,3500,3500,0
|
|
20240826,160700,462873580,3500,3500,3500,3500,0
|
|
20240826,160600,462873580,3500,3500,3500,3500,0
|
|
20240826,160500,462873580,3500,3500,3500,3500,2386
|
|
20240826,160400,462873580,3500,3500,3500,3500,0
|
|
20240826,160300,462873580,3500,3500,3500,3500,0
|
|
20240826,160200,462873580,3500,3500,3500,3500,0
|
|
20240826,160100,462873580,3500,3500,3500,3500,0
|
|
20240826,160000,462873580,3500,3500,3500,3500,0
|
|
20240826,155900,462873580,3500,3500,3500,3500,0
|
|
20240826,155800,462873580,3500,3500,3500,3500,0
|
|
20240826,155700,462873580,3500,3500,3500,3500,0
|
|
20240826,155600,462873580,3500,3500,3500,3500,0
|
|
20240826,155500,462873580,3500,3500,3500,3500,0
|
|
20240826,155400,462873580,3500,3500,3500,3500,0
|
|
20240826,155300,462873580,3500,3500,3500,3500,0
|
|
20240826,155200,462873580,3500,3500,3500,3500,0
|
|
20240826,155100,462873580,3500,3500,3500,3500,0
|
|
20240826,155000,462873580,3500,3500,3500,3500,0
|
|
20240826,154900,462873580,3500,3500,3500,3500,0
|
|
20240826,154800,462873580,3500,3500,3500,3500,0
|
|
20240826,154700,462873580,3500,3500,3500,3500,0
|
|
20240826,154600,462873580,3500,3500,3500,3500,0
|
|
20240826,154500,462873580,3500,3500,3500,3500,0
|
|
20240826,154400,462873580,3500,3500,3500,3500,0
|
|
20240826,154300,462873580,3500,3500,3500,3500,0
|
|
20240826,154200,462873580,3500,3500,3500,3500,0
|
|
20240826,154100,462873580,3500,3500,3500,3500,0
|
|
20240826,154000,462873580,3500,3500,3500,3500,0
|
|
20240826,153900,462873580,3500,3500,3500,3500,0
|
|
20240826,153800,462873580,3500,3500,3500,3500,0
|
|
20240826,153700,462873580,3500,3500,3500,3500,0
|
|
20240826,153600,462873580,3500,3500,3500,3500,0
|
|
20240826,153500,462873580,3500,3500,3500,3500,2386
|
|
20240826,153400,462873580,3500,3500,3500,3500,0
|
|
20240826,153300,462873580,3500,3500,3500,3500,0
|
|
20240826,153200,462873580,3500,3500,3500,3500,0
|
|
20240826,153100,462873580,3500,3500,3500,3500,0
|
|
20240826,153000,462873580,3500,3500,3500,3500,2386
|
|
20240826,152900,454522580,3490,3490,3490,3490,0
|
|
20240826,152800,454522580,3490,3490,3490,3490,0
|
|
20240826,152700,454522580,3490,3490,3490,3490,0
|
|
20240826,152600,454522580,3490,3490,3490,3490,0
|
|
20240826,152500,454522580,3490,3490,3490,3490,0
|
|
20240826,152400,454522580,3490,3490,3490,3490,0
|
|
20240826,152300,454522580,3490,3490,3490,3490,0
|
|
20240826,152200,454522580,3490,3490,3490,3490,0
|
|
20240826,152100,454522580,3490,3490,3490,3490,0
|
|
20240826,152000,454522580,3490,3490,3490,3490,0
|
|
20240826,151900,454522580,3490,3480,3495,3480,2378
|
|
20240826,151800,446221425,3480,3495,3495,3480,1631
|
|
20240826,151700,440542095,3495,3495,3495,3495,670
|
|
20240826,151600,438200445,3485,3485,3485,3485,100
|
|
20240826,151500,437851945,3485,3485,3490,3485,1558
|
|
20240826,151400,432420220,3490,3495,3495,3490,1572
|
|
20240826,151300,426933620,3495,3495,3500,3490,159
|
|
20240826,151200,426377900,3495,3495,3500,3495,321
|
|
20240826,151100,425255360,3495,3495,3500,3495,106
|
|
20240826,151000,424884570,3500,3500,3500,3500,0
|
|
20240826,150900,424884570,3500,3500,3500,3495,1254
|
|
20240826,150800,420501185,3500,3500,3500,3500,64
|
|
20240826,150700,420277185,3500,3500,3500,3500,193
|
|
20240826,150600,419601685,3490,3490,3490,3490,0
|
|
20240826,150500,419601685,3490,3490,3490,3490,0
|
|
20240826,150400,419601685,3490,3500,3500,3490,584
|
|
20240826,150300,417560625,3495,3495,3495,3495,1000
|
|
20240826,150200,414065625,3495,3495,3495,3495,4064
|
|
20240826,150100,399861945,3495,3490,3495,3490,292
|
|
20240826,150000,398841905,3495,3495,3495,3495,0
|
|
20240826,145900,398841905,3495,3495,3495,3495,64
|
|
20240826,145800,398618225,3495,3495,3495,3495,66
|
|
20240826,145700,398387555,3490,3490,3495,3490,78
|
|
20240826,145600,398115015,3495,3495,3495,3495,0
|
|
20240826,145500,398115015,3495,3490,3495,3490,302
|
|
20240826,145400,397060715,3495,3495,3495,3495,64
|
|
20240826,145300,396837035,3495,3495,3495,3495,0
|
|
20240826,145200,396837035,3495,3495,3495,3495,193
|
|
20240826,145100,396162500,3495,3495,3495,3495,363
|
|
20240826,145000,394893815,3495,3495,3495,3495,0
|
|
20240826,144900,394893815,3495,3495,3495,3495,192
|
|
20240826,144800,394222775,3495,3500,3500,3495,128
|
|
20240826,144700,393775095,3500,3500,3500,3500,35
|
|
20240826,144600,393652595,3495,3495,3495,3495,128
|
|
20240826,144500,393205235,3495,3495,3495,3495,64
|
|
20240826,144400,392981555,3495,3495,3495,3495,321
|
|
20240826,144300,391859660,3495,3495,3495,3495,24
|
|
20240826,144200,391775780,3490,3490,3490,3490,32
|
|
20240826,144100,391664100,3490,3495,3495,3490,256
|
|
20240826,144000,390770020,3495,3495,3495,3495,65
|
|
20240826,143900,390542845,3495,3495,3495,3495,0
|
|
20240826,143800,390542845,3495,3495,3495,3495,66
|
|
20240826,143700,390312175,3485,3485,3485,3485,0
|
|
20240826,143600,390312175,3485,3495,3495,3485,621
|
|
20240826,143500,388146630,3500,3500,3500,3500,193
|
|
20240826,143400,387471130,3500,3500,3500,3500,65
|
|
20240826,143300,387243630,3500,3500,3500,3500,0
|
|
20240826,143200,387243630,3500,3500,3500,3500,129
|
|
20240826,143100,386792130,3500,3500,3500,3500,64
|
|
20240826,143000,386568130,3500,3500,3500,3500,64
|
|
20240826,142900,386344130,3500,3500,3500,3500,128
|
|
20240826,142800,385896130,3500,3500,3500,3500,114
|
|
20240826,142700,385497130,3495,3500,3500,3495,76
|
|
20240826,142600,385231190,3495,3495,3495,3495,116
|
|
20240826,142500,384825770,3495,3490,3495,3490,79
|
|
20240826,142400,384549735,3495,3495,3495,3495,0
|
|
20240826,142300,384549735,3495,3495,3495,3495,130
|
|
20240826,142200,384095385,3495,3495,3495,3495,129
|
|
20240826,142100,383644530,3495,3495,3495,3495,192
|
|
20240826,142000,382973490,3495,3495,3495,3495,64
|
|
20240826,141900,382749810,3495,3495,3495,3495,0
|
|
20240826,141800,382749810,3495,3495,3500,3495,269
|
|
20240826,141700,381809645,3495,3500,3500,3495,209
|
|
20240826,141600,381078910,3500,3495,3500,3495,190
|
|
20240826,141500,380414440,3495,3490,3495,3490,335
|
|
20240826,141400,379244255,3490,3490,3490,3490,344
|
|
20240826,141300,378043695,3490,3490,3490,3490,64
|
|
20240826,141200,377820335,3490,3490,3490,3490,129
|
|
20240826,141100,377370125,3490,3490,3490,3490,64
|
|
20240826,141000,377146765,3485,3485,3485,3485,414
|
|
20240826,140900,375703975,3480,3490,3490,3480,6128
|
|
20240826,140800,354318535,3485,3485,3485,3485,265
|
|
20240826,140700,353395010,3480,3485,3485,3480,564
|
|
20240826,140600,351431970,3485,3485,3485,3485,228
|
|
20240826,140500,350637390,3485,3485,3485,3485,64
|
|
20240826,140400,350414350,3485,3485,3485,3485,564
|
|
20240826,140300,348448810,3485,3485,3485,3485,194
|
|
20240826,140200,347772720,3485,3485,3485,3485,0
|
|
20240826,140100,347772720,3485,3485,3485,3485,69
|
|
20240826,140000,347532255,3485,3485,3485,3485,192
|
|
20240826,135900,346863135,3485,3485,3485,3485,100
|
|
20240826,135800,346514635,3485,3490,3490,3485,192
|
|
20240826,135700,345844875,3490,3485,3490,3485,66
|
|
20240826,135600,345614855,3490,3490,3490,3490,2
|
|
20240826,135500,345607875,3485,3485,3485,3485,193
|
|
20240826,135400,344935270,3485,3485,3485,3485,64
|
|
20240826,135300,344712230,3485,3490,3490,3485,257
|
|
20240826,135200,343816255,3485,3485,3485,3485,0
|
|
20240826,135100,343816255,3485,3485,3485,3485,1
|
|
20240826,135000,343812770,3490,3485,3490,3485,129
|
|
20240826,134900,343363190,3490,3485,3490,3485,132
|
|
20240826,134800,342903155,3485,3485,3490,3485,66
|
|
20240826,134700,342673135,3490,3485,3490,3485,65
|
|
20240826,134600,342446605,3485,3480,3490,3480,135
|
|
20240826,134500,341975495,3490,3485,3490,3480,802
|
|
20240826,134400,339183785,3490,3490,3490,3490,65
|
|
20240826,134300,338956935,3485,3485,3485,3485,46
|
|
20240826,134200,338796625,3485,3485,3485,3485,0
|
|
20240826,134100,338796625,3485,3485,3490,3485,66
|
|
20240826,134000,338566610,3480,3475,3485,3475,484
|
|
20240826,133900,336884600,3460,3490,3490,3460,4252
|
|
20240826,133800,322161915,3480,3490,3490,3480,68
|
|
20240826,133700,321925245,3480,3480,3480,3480,1030
|
|
20240826,133600,318340845,3475,3485,3485,3460,13177
|
|
20240826,133500,272640925,3485,3485,3485,3480,397
|
|
20240826,133400,271257980,3485,3485,3485,3480,306
|
|
20240826,133300,270192845,3485,3485,3485,3485,254
|
|
20240826,133200,269307655,3485,3485,3485,3485,1
|
|
20240826,133100,269304170,3480,3475,3480,3475,2205
|
|
20240826,133000,261633380,3480,3490,3490,3470,9947
|
|
20240826,132900,227063330,3495,3495,3495,3495,128
|
|
20240826,132800,226615970,3495,3495,3495,3495,64
|
|
20240826,132700,226392290,3495,3495,3495,3495,65
|
|
20240826,132600,226165115,3500,3500,3500,3490,1014
|
|
20240826,132500,222624205,3500,3500,3500,3500,0
|
|
20240826,132400,222624205,3500,3500,3500,3500,94
|
|
20240826,132300,222295205,3500,3495,3500,3495,1012
|
|
20240826,132200,218758260,3495,3495,3495,3495,0
|
|
20240826,132100,218758260,3495,3495,3495,3495,64
|
|
20240826,132000,218534580,3495,3495,3495,3495,192
|
|
20240826,131900,217863540,3495,3495,3495,3495,65
|
|
20240826,131800,217636365,3490,3490,3490,3490,0
|
|
20240826,131700,217636365,3490,3490,3490,3490,176
|
|
20240826,131600,217022125,3490,3490,3490,3490,64
|
|
20240826,131500,216798765,3490,3490,3490,3490,260
|
|
20240826,131400,215891365,3490,3490,3490,3490,85
|
|
20240826,131300,215594715,3490,3490,3490,3490,64
|
|
20240826,131200,215371355,3490,3490,3490,3490,193
|
|
20240826,131100,214697785,3490,3490,3490,3490,64
|
|
20240826,131000,214474425,3485,3485,3485,3485,0
|
|
20240826,130900,214474425,3485,3490,3490,3485,193
|
|
20240826,130800,213800860,3490,3490,3490,3490,66
|
|
20240826,130700,213570520,3490,3490,3490,3490,0
|
|
20240826,130600,213570520,3490,3490,3490,3490,193
|
|
20240826,130500,212896950,3485,3490,3490,3485,1253
|
|
20240826,130400,208529955,3495,3495,3495,3495,74
|
|
20240826,130300,208271325,3495,3495,3495,3495,194
|
|
20240826,130200,207593295,3495,3495,3495,3495,0
|
|
20240826,130100,207593295,3495,3495,3495,3495,64
|
|
20240826,130000,207369615,3495,3500,3500,3495,256
|
|
20240826,125900,206473935,3500,3500,3500,3500,0
|
|
20240826,125800,206473935,3500,3500,3500,3500,0
|
|
20240826,125700,206473935,3500,3495,3500,3495,2698
|
|
20240826,125600,197031915,3500,3500,3500,3500,128
|
|
20240826,125500,196583915,3500,3500,3500,3500,0
|
|
20240826,125400,196583915,3500,3500,3500,3500,193
|
|
20240826,125300,195908415,3500,3500,3500,3500,64
|
|
20240826,125200,195684415,3500,3500,3500,3500,0
|
|
20240826,125100,195684415,3500,3495,3500,3495,129
|
|
20240826,125000,195232920,3500,3495,3500,3495,67
|
|
20240826,124900,194998740,3500,3495,3500,3495,195
|
|
20240826,124800,194316580,3500,3500,3500,3500,0
|
|
20240826,124700,194316580,3500,3495,3500,3495,114
|
|
20240826,124600,193918135,3500,3495,3500,3495,148
|
|
20240826,124500,193400550,3495,3495,3495,3495,3
|
|
20240826,124400,193390065,3495,3495,3495,3495,107
|
|
20240826,124300,193016100,3500,3495,3500,3495,150
|
|
20240826,124200,192491530,3495,3495,3495,3495,64
|
|
20240826,124100,192267850,3495,3495,3495,3495,200
|
|
20240826,124000,191568850,3495,3495,3495,3495,192
|
|
20240826,123900,190897810,3500,3495,3500,3495,69
|
|
20240826,123800,190656640,3495,3495,3495,3495,0
|
|
20240826,123700,190656640,3495,3495,3500,3495,196
|
|
20240826,123600,189970975,3500,3495,3500,3495,66
|
|
20240826,123500,189740295,3495,3495,3495,3495,1
|
|
20240826,123400,189736800,3500,3500,3500,3500,193
|
|
20240826,123300,189061300,3500,3500,3500,3500,64
|
|
20240826,123200,188837300,3500,3500,3500,3500,64
|
|
20240826,123100,188613300,3500,3500,3500,3500,193
|
|
20240826,123000,187937800,3505,3505,3505,3505,65
|
|
20240826,122900,187709975,3505,3505,3505,3505,347
|
|
20240826,122800,186493740,3505,3505,3505,3505,100
|
|
20240826,122700,186143240,3500,3500,3500,3500,273
|
|
20240826,122600,185187740,3500,3500,3505,3500,132
|
|
20240826,122500,184725100,3505,3505,3505,3505,3
|
|
20240826,122400,184714585,3500,3500,3505,3500,76
|
|
20240826,122300,184448535,3505,3495,3505,3495,3
|
|
20240826,122200,184438030,3485,3485,3485,3485,0
|
|
20240826,122100,184438030,3485,3495,3495,3485,500
|
|
20240826,122000,182693915,3505,3495,3505,3495,133
|
|
20240826,121900,182228425,3505,3505,3505,3505,129
|
|
20240826,121800,181776280,3505,3505,3505,3505,0
|
|
20240826,121700,181776280,3505,3505,3505,3505,260
|
|
20240826,121600,180864980,3505,3505,3505,3505,64
|
|
20240826,121500,180640660,3510,3500,3510,3500,5
|
|
20240826,121400,180623130,3510,3500,3510,3500,130
|
|
20240826,121300,180167475,3510,3495,3510,3495,2
|
|
20240826,121200,180160470,3495,3505,3505,3495,532
|
|
20240826,121100,178300285,3505,3505,3505,3505,129
|
|
20240826,121000,177848140,3505,3505,3505,3505,127
|
|
20240826,120900,177403005,3505,3510,3510,3505,76
|
|
20240826,120800,177136305,3510,3510,3510,3510,640
|
|
20240826,120700,174889905,3505,3505,3510,3505,2729
|
|
20240826,120600,165313760,3500,3495,3505,3495,4267
|
|
20240826,120500,150369570,3500,3500,3500,3500,129
|
|
20240826,120400,149918070,3500,3500,3500,3500,0
|
|
20240826,120300,149918070,3500,3500,3500,3500,195
|
|
20240826,120200,149235570,3500,3500,3500,3500,64
|
|
20240826,120100,149011570,3495,3495,3495,3495,0
|
|
20240826,120000,149011570,3495,3495,3495,3495,913
|
|
20240826,115900,145820635,3495,3495,3495,3495,64
|
|
20240826,115800,145596955,3495,3495,3495,3495,0
|
|
20240826,115700,145596955,3495,3495,3495,3495,192
|
|
20240826,115600,144925915,3495,3495,3495,3495,66
|
|
20240826,115500,144695245,3495,3490,3495,3490,67
|
|
20240826,115400,144461085,3495,3495,3495,3495,129
|
|
20240826,115300,144010230,3495,3495,3495,3495,128
|
|
20240826,115200,143562870,3495,3495,3495,3495,64
|
|
20240826,115100,143339190,3495,3495,3495,3495,128
|
|
20240826,115000,142891830,3495,3495,3495,3495,92
|
|
20240826,114900,142570290,3495,3495,3495,3495,0
|
|
20240826,114800,142570290,3495,3495,3495,3495,257
|
|
20240826,114700,141672075,3495,3495,3495,3495,0
|
|
20240826,114600,141672075,3495,3495,3495,3495,64
|
|
20240826,114500,141448395,3495,3495,3495,3495,293
|
|
20240826,114400,140424360,3500,3500,3500,3500,0
|
|
20240826,114300,140424360,3500,3495,3500,3490,1399
|
|
20240826,114200,135540875,3495,3495,3500,3495,7
|
|
20240826,114100,135516395,3500,3495,3500,3495,37
|
|
20240826,114000,135386920,3500,3495,3500,3495,202
|
|
20240826,113900,134680270,3500,3500,3505,3495,547
|
|
20240826,113800,132767910,3505,3500,3505,3500,72
|
|
20240826,113700,132515885,3505,3500,3505,3500,130
|
|
20240826,113600,132060245,3505,3500,3505,3500,66
|
|
20240826,113500,131829235,3500,3500,3500,3500,64
|
|
20240826,113400,131605235,3500,3500,3500,3500,219
|
|
20240826,113300,130838735,3500,3500,3500,3500,64
|
|
20240826,113200,130614735,3500,3500,3500,3500,65
|
|
20240826,113100,130387235,3500,3500,3500,3500,129
|
|
20240826,113000,129935735,3500,3500,3500,3500,64
|
|
20240826,112900,129711735,3500,3500,3500,3500,65
|
|
20240826,112800,129484235,3495,3495,3500,3495,463
|
|
20240826,112700,127864550,3495,3495,3495,3495,0
|
|
20240826,112600,127864550,3495,3495,3495,3495,2
|
|
20240826,112500,127857560,3500,3495,3500,3495,198
|
|
20240826,112400,127164895,3495,3495,3495,3495,0
|
|
20240826,112300,127164895,3495,3500,3500,3495,77
|
|
20240826,112200,126895730,3500,3500,3500,3495,323
|
|
20240826,112100,125765880,3500,3500,3500,3500,0
|
|
20240826,112000,125765880,3500,3500,3500,3500,255
|
|
20240826,111900,124873380,3500,3500,3500,3500,64
|
|
20240826,111800,124649380,3500,3500,3500,3500,64
|
|
20240826,111700,124425380,3495,3495,3495,3495,0
|
|
20240826,111600,124425380,3495,3495,3495,3495,1
|
|
20240826,111500,124421885,3500,3500,3500,3495,259
|
|
20240826,111400,123516045,3500,3500,3500,3500,191
|
|
20240826,111300,122847545,3500,3500,3500,3500,2
|
|
20240826,111200,122840545,3505,3500,3505,3500,289
|
|
20240826,111100,121829030,3500,3495,3500,3495,54
|
|
20240826,111000,121640045,3495,3495,3495,3495,200
|
|
20240826,110900,120941045,3495,3495,3495,3495,71
|
|
20240826,110800,120692900,3495,3495,3495,3495,192
|
|
20240826,110700,120021860,3495,3495,3495,3495,30
|
|
20240826,110600,119917010,3495,3495,3495,3495,105
|
|
20240826,110500,119550035,3490,3490,3490,3490,57
|
|
20240826,110400,119351105,3485,3490,3490,3485,4
|
|
20240826,110300,119337150,3495,3495,3495,3495,64
|
|
20240826,110200,119113470,3495,3495,3495,3495,257
|
|
20240826,110100,118215255,3495,3495,3495,3495,64
|
|
20240826,110000,117991575,3495,3495,3495,3495,190
|
|
20240826,105900,117327525,3495,3495,3495,3495,2
|
|
20240826,105800,117320535,3505,3505,3505,3505,0
|
|
20240826,105700,117320535,3505,3495,3505,3495,132
|
|
20240826,105600,116858525,3500,3500,3500,3500,127
|
|
20240826,105500,116414025,3505,3495,3505,3495,132
|
|
20240826,105400,115952020,3505,3500,3505,3500,129
|
|
20240826,105300,115500515,3500,3500,3500,3500,65
|
|
20240826,105200,115273015,3495,3495,3495,3495,1
|
|
20240826,105100,115269520,3500,3495,3500,3495,161
|
|
20240826,105000,114706175,3500,3500,3500,3500,3
|
|
20240826,104900,114695675,3495,3485,3495,3485,2378
|
|
20240826,104800,106396475,3485,3490,3490,3485,222
|
|
20240826,104700,105621845,3485,3485,3485,3485,0
|
|
20240826,104600,105621845,3485,3485,3485,3485,0
|
|
20240826,104500,105621845,3485,3485,3485,3485,468
|
|
20240826,104400,103990865,3485,3485,3485,3485,4136
|
|
20240826,104300,89576905,3485,3485,3485,3485,0
|
|
20240826,104200,89576905,3485,3485,3485,3485,194
|
|
20240826,104100,88900815,3485,3485,3485,3485,64
|
|
20240826,104000,88677775,3480,3480,3480,3480,0
|
|
20240826,103900,88677775,3480,3480,3480,3480,520
|
|
20240826,103800,86868175,3485,3485,3485,3485,64
|
|
20240826,103700,86645135,3485,3485,3485,3485,0
|
|
20240826,103600,86645135,3485,3485,3485,3485,192
|
|
20240826,103500,85976015,3480,3485,3485,3480,69
|
|
20240826,103400,85735575,3485,3485,3485,3485,194
|
|
20240826,103300,85059485,3480,3480,3480,3480,0
|
|
20240826,103200,85059485,3480,3480,3480,3480,300
|
|
20240826,103100,84015485,3485,3485,3485,3485,0
|
|
20240826,103000,84015485,3485,3485,3485,3485,0
|
|
20240826,102900,84015485,3485,3485,3485,3485,0
|
|
20240826,102800,84015485,3485,3485,3485,3485,0
|
|
20240826,102700,84015485,3485,3485,3485,3485,1
|
|
20240826,102600,84012000,3480,3480,3480,3480,0
|
|
20240826,102500,84012000,3480,3480,3480,3480,0
|
|
20240826,102400,84012000,3480,3480,3480,3480,0
|
|
20240826,102300,84012000,3480,3480,3480,3480,0
|
|
20240826,102200,84012000,3480,3480,3480,3480,0
|
|
20240826,102100,84012000,3480,3480,3480,3480,0
|
|
20240826,102000,84012000,3480,3480,3480,3480,22
|
|
20240826,101900,83935440,3480,3485,3485,3480,285
|
|
20240826,101800,82942265,3480,3480,3480,3480,0
|
|
20240826,101700,82942265,3480,3480,3480,3480,12
|
|
20240826,101600,82900505,3480,3480,3480,3480,265
|
|
20240826,101500,81978305,3480,3480,3480,3480,4
|
|
20240826,101400,81964385,3485,3485,3485,3485,1
|
|
20240826,101300,81960900,3480,3485,3485,3480,13
|
|
20240826,101200,81915650,3485,3485,3485,3485,0
|
|
20240826,101100,81915650,3485,3485,3485,3485,1
|
|
20240826,101000,81912165,3485,3485,3485,3485,0
|
|
20240826,100900,81912165,3485,3485,3485,3485,2
|
|
20240826,100800,81905195,3480,3485,3485,3480,309
|
|
20240826,100700,80829700,3490,3490,3490,3490,0
|
|
20240826,100600,80829700,3490,3490,3490,3490,1
|
|
20240826,100500,80826210,3490,3490,3490,3490,1
|
|
20240826,100400,80822720,3490,3490,3490,3490,2
|
|
20240826,100300,80815740,3490,3490,3490,3490,2
|
|
20240826,100200,80808760,3490,3490,3490,3490,36
|
|
20240826,100100,80683120,3490,3490,3490,3490,0
|
|
20240826,100000,80683120,3490,3485,3490,3485,7
|
|
20240826,095900,80658705,3480,3480,3480,3480,2430
|
|
20240826,095800,72202305,3490,3490,3490,3490,0
|
|
20240826,095700,72202305,3490,3490,3490,3490,602
|
|
20240826,095600,70101325,3490,3480,3490,3480,4
|
|
20240826,095500,70087375,3475,3480,3490,3475,9
|
|
20240826,095400,70056035,3480,3480,3480,3475,46
|
|
20240826,095300,69896175,3490,3480,3490,3480,6
|
|
20240826,095200,69875250,3480,3480,3480,3480,0
|
|
20240826,095100,69875250,3480,3475,3480,3475,422
|
|
20240826,095000,68408785,3475,3475,3475,3475,12
|
|
20240826,094900,68367085,3475,3475,3475,3475,1001
|
|
20240826,094800,64888610,3475,3475,3475,3475,4
|
|
20240826,094700,64874710,3470,3475,3490,3465,10021
|
|
20240826,094600,30075865,3475,3480,3480,3475,103
|
|
20240826,094500,29717440,3475,3480,3480,3475,836
|
|
20240826,094400,26810250,3480,3480,3480,3480,0
|
|
20240826,094300,26810250,3480,3480,3480,3480,0
|
|
20240826,094200,26810250,3480,3480,3480,3480,5
|
|
20240826,094100,26792850,3480,3480,3480,3480,0
|
|
20240826,094000,26792850,3480,3480,3480,3480,11
|
|
20240826,093900,26754570,3480,3485,3485,3480,29
|
|
20240826,093800,26653510,3485,3485,3485,3485,0
|
|
20240826,093700,26653510,3485,3485,3485,3485,0
|
|
20240826,093600,26653510,3485,3485,3485,3485,0
|
|
20240826,093500,26653510,3485,3485,3485,3485,0
|
|
20240826,093400,26653510,3485,3485,3485,3485,22
|
|
20240826,093300,26576840,3485,3485,3485,3485,0
|
|
20240826,093200,26576840,3485,3485,3485,3485,0
|
|
20240826,093100,26576840,3485,3485,3485,3485,0
|
|
20240826,093000,26576840,3485,3485,3485,3485,0
|
|
20240826,092900,26576840,3485,3485,3485,3485,0
|
|
20240826,092800,26576840,3485,3485,3485,3485,10
|
|
20240826,092700,26541990,3485,3485,3485,3485,0
|
|
20240826,092600,26541990,3485,3485,3485,3485,21
|
|
20240826,092500,26468805,3485,3480,3485,3480,1014
|
|
20240826,092400,22940080,3490,3490,3490,3490,0
|
|
20240826,092300,22940080,3490,3490,3490,3490,0
|
|
20240826,092200,22940080,3490,3490,3490,3490,0
|
|
20240826,092100,22940080,3490,3490,3490,3490,0
|
|
20240826,092000,22940080,3490,3490,3490,3490,10
|
|
20240826,091900,22905180,3490,3490,3490,3490,0
|
|
20240826,091800,22905180,3490,3490,3490,3490,1
|
|
20240826,091700,22901690,3490,3490,3490,3490,1
|
|
20240826,091600,22898200,3490,3490,3490,3490,0
|
|
20240826,091500,22898200,3490,3490,3490,3490,0
|
|
20240826,091400,22898200,3490,3480,3490,3475,1087
|
|
20240826,091300,19115960,3490,3490,3490,3490,1
|
|
20240826,091200,19112470,3485,3480,3485,3480,39
|
|
20240826,091100,18976690,3480,3485,3485,3480,938
|
|
20240826,091000,15707865,3485,3495,3495,3485,1540
|
|
20240826,090900,10340955,3490,3485,3495,3485,1241
|
|
20240826,090800,6015060,3490,3490,3490,3490,1
|
|
20240826,090700,6011570,3495,3495,3495,3495,200
|
|
20240826,090600,5312570,3485,3485,3485,3485,0
|
|
20240826,090500,5312570,3485,3500,3500,3485,1010
|
|
20240826,090400,1791285,3495,3500,3500,3495,141
|
|
20240826,090300,1298480,3495,3500,3505,3495,192
|
|
20240826,090200,626500,3500,3500,3500,3500,0
|
|
20240826,090100,626500,3500,3500,3500,3500,135
|
|
20240826,090000,154000,3500,3500,3500,3500,44
|