628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,192500,196515810,4920,4920,4920,4920,1010
|
|
20240826,192400,196515810,4920,4920,4920,4920,0
|
|
20240826,192300,196515810,4920,4920,4920,4920,0
|
|
20240826,192200,196515810,4920,4920,4920,4920,0
|
|
20240826,192100,196515810,4920,4920,4920,4920,0
|
|
20240826,192000,196515810,4920,4920,4920,4920,0
|
|
20240826,191900,196515810,4920,4920,4920,4920,0
|
|
20240826,191800,196515810,4920,4920,4920,4920,0
|
|
20240826,191700,196515810,4920,4920,4920,4920,0
|
|
20240826,191600,196515810,4920,4920,4920,4920,0
|
|
20240826,191500,196515810,4920,4920,4920,4920,0
|
|
20240826,191400,196515810,4920,4920,4920,4920,0
|
|
20240826,191300,196515810,4920,4920,4920,4920,0
|
|
20240826,191200,196515810,4920,4920,4920,4920,0
|
|
20240826,191100,196515810,4920,4920,4920,4920,0
|
|
20240826,191000,196515810,4920,4920,4920,4920,0
|
|
20240826,190900,196515810,4920,4920,4920,4920,0
|
|
20240826,190800,196515810,4920,4920,4920,4920,0
|
|
20240826,190700,196515810,4920,4920,4920,4920,0
|
|
20240826,190600,196515810,4920,4920,4920,4920,0
|
|
20240826,190500,196515810,4920,4920,4920,4920,0
|
|
20240826,190400,196515810,4920,4920,4920,4920,0
|
|
20240826,190300,196515810,4920,4920,4920,4920,0
|
|
20240826,190200,196515810,4920,4920,4920,4920,0
|
|
20240826,190100,196515810,4920,4920,4920,4920,0
|
|
20240826,190000,196515810,4920,4920,4920,4920,0
|
|
20240826,185900,196515810,4920,4920,4920,4920,0
|
|
20240826,185800,196515810,4920,4920,4920,4920,0
|
|
20240826,185700,196515810,4920,4920,4920,4920,0
|
|
20240826,185600,196515810,4920,4920,4920,4920,0
|
|
20240826,185500,196515810,4920,4920,4920,4920,1010
|
|
20240826,185400,196515810,4920,4920,4920,4920,0
|
|
20240826,185300,196515810,4920,4920,4920,4920,0
|
|
20240826,185200,196515810,4920,4920,4920,4920,0
|
|
20240826,185100,196515810,4920,4920,4920,4920,0
|
|
20240826,185000,196515810,4920,4920,4920,4920,0
|
|
20240826,184900,196515810,4920,4920,4920,4920,0
|
|
20240826,184800,196515810,4920,4920,4920,4920,0
|
|
20240826,184700,196515810,4920,4920,4920,4920,0
|
|
20240826,184600,196515810,4920,4920,4920,4920,0
|
|
20240826,184500,196515810,4920,4920,4920,4920,0
|
|
20240826,184400,196515810,4920,4920,4920,4920,0
|
|
20240826,184300,196515810,4920,4920,4920,4920,0
|
|
20240826,184200,196515810,4920,4920,4920,4920,0
|
|
20240826,184100,196515810,4920,4920,4920,4920,0
|
|
20240826,184000,196515810,4920,4920,4920,4920,0
|
|
20240826,183900,196515810,4920,4920,4920,4920,0
|
|
20240826,183800,196515810,4920,4920,4920,4920,0
|
|
20240826,183700,196515810,4920,4920,4920,4920,0
|
|
20240826,183600,196515810,4920,4920,4920,4920,0
|
|
20240826,183500,196515810,4920,4920,4920,4920,0
|
|
20240826,183400,196515810,4920,4920,4920,4920,0
|
|
20240826,183300,196515810,4920,4920,4920,4920,0
|
|
20240826,183200,196515810,4920,4920,4920,4920,0
|
|
20240826,183100,196515810,4920,4920,4920,4920,0
|
|
20240826,183000,196515810,4920,4920,4920,4920,0
|
|
20240826,182900,196515810,4920,4920,4920,4920,0
|
|
20240826,182800,196515810,4920,4920,4920,4920,0
|
|
20240826,182700,196515810,4920,4920,4920,4920,0
|
|
20240826,182600,196515810,4920,4920,4920,4920,0
|
|
20240826,182500,196515810,4920,4920,4920,4920,1010
|
|
20240826,182400,196515810,4920,4920,4920,4920,0
|
|
20240826,182300,196515810,4920,4920,4920,4920,0
|
|
20240826,182200,196515810,4920,4920,4920,4920,0
|
|
20240826,182100,196515810,4920,4920,4920,4920,0
|
|
20240826,182000,196515810,4920,4920,4920,4920,0
|
|
20240826,181900,196515810,4920,4920,4920,4920,0
|
|
20240826,181800,196515810,4920,4920,4920,4920,0
|
|
20240826,181700,196515810,4920,4920,4920,4920,0
|
|
20240826,181600,196515810,4920,4920,4920,4920,0
|
|
20240826,181500,196515810,4920,4920,4920,4920,0
|
|
20240826,181400,196515810,4920,4920,4920,4920,0
|
|
20240826,181300,196515810,4920,4920,4920,4920,0
|
|
20240826,181200,196515810,4920,4920,4920,4920,0
|
|
20240826,181100,196515810,4920,4920,4920,4920,0
|
|
20240826,181000,196515810,4920,4920,4920,4920,0
|
|
20240826,180900,196515810,4920,4920,4920,4920,0
|
|
20240826,180800,196515810,4920,4920,4920,4920,0
|
|
20240826,180700,196515810,4920,4920,4920,4920,0
|
|
20240826,180600,196515810,4920,4920,4920,4920,0
|
|
20240826,180500,196515810,4920,4920,4920,4920,0
|
|
20240826,180400,196515810,4920,4920,4920,4920,0
|
|
20240826,180300,196515810,4920,4920,4920,4920,0
|
|
20240826,180200,196515810,4920,4920,4920,4920,0
|
|
20240826,180100,196515810,4920,4920,4920,4920,0
|
|
20240826,180000,196515810,4920,4920,4920,4920,0
|
|
20240826,175900,196515810,4920,4920,4920,4920,0
|
|
20240826,175800,196515810,4920,4920,4920,4920,0
|
|
20240826,175700,196515810,4920,4920,4920,4920,0
|
|
20240826,175600,196515810,4920,4920,4920,4920,0
|
|
20240826,175500,196515810,4920,4920,4920,4920,1010
|
|
20240826,175400,196515810,4920,4920,4920,4920,0
|
|
20240826,175300,196515810,4920,4920,4920,4920,0
|
|
20240826,175200,196515810,4920,4920,4920,4920,0
|
|
20240826,175100,196515810,4920,4920,4920,4920,0
|
|
20240826,175000,196515810,4920,4920,4920,4920,0
|
|
20240826,174900,196515810,4920,4920,4920,4920,0
|
|
20240826,174800,196515810,4920,4920,4920,4920,0
|
|
20240826,174700,196515810,4920,4920,4920,4920,0
|
|
20240826,174600,196515810,4920,4920,4920,4920,0
|
|
20240826,174500,196515810,4920,4920,4920,4920,0
|
|
20240826,174400,196515810,4920,4920,4920,4920,0
|
|
20240826,174300,196515810,4920,4920,4920,4920,0
|
|
20240826,174200,196515810,4920,4920,4920,4920,0
|
|
20240826,174100,196515810,4920,4920,4920,4920,0
|
|
20240826,174000,196515810,4920,4920,4920,4920,0
|
|
20240826,173900,196515810,4920,4920,4920,4920,0
|
|
20240826,173800,196515810,4920,4920,4920,4920,0
|
|
20240826,173700,196515810,4920,4920,4920,4920,0
|
|
20240826,173600,196515810,4920,4920,4920,4920,0
|
|
20240826,173500,196515810,4920,4920,4920,4920,0
|
|
20240826,173400,196515810,4920,4920,4920,4920,0
|
|
20240826,173300,196515810,4920,4920,4920,4920,0
|
|
20240826,173200,196515810,4920,4920,4920,4920,0
|
|
20240826,173100,196515810,4920,4920,4920,4920,0
|
|
20240826,173000,196515810,4920,4920,4920,4920,0
|
|
20240826,172900,196515810,4920,4920,4920,4920,0
|
|
20240826,172800,196515810,4920,4920,4920,4920,0
|
|
20240826,172700,196515810,4920,4920,4920,4920,0
|
|
20240826,172600,196515810,4920,4920,4920,4920,0
|
|
20240826,172500,196515810,4920,4920,4920,4920,1010
|
|
20240826,172400,196515810,4920,4920,4920,4920,0
|
|
20240826,172300,196515810,4920,4920,4920,4920,0
|
|
20240826,172200,196515810,4920,4920,4920,4920,0
|
|
20240826,172100,196515810,4920,4920,4920,4920,0
|
|
20240826,172000,196515810,4920,4920,4920,4920,0
|
|
20240826,171900,196515810,4920,4920,4920,4920,0
|
|
20240826,171800,196515810,4920,4920,4920,4920,0
|
|
20240826,171700,196515810,4920,4920,4920,4920,0
|
|
20240826,171600,196515810,4920,4920,4920,4920,0
|
|
20240826,171500,196515810,4920,4920,4920,4920,0
|
|
20240826,171400,196515810,4920,4920,4920,4920,0
|
|
20240826,171300,196515810,4920,4920,4920,4920,0
|
|
20240826,171200,196515810,4920,4920,4920,4920,0
|
|
20240826,171100,196515810,4920,4920,4920,4920,0
|
|
20240826,171000,196515810,4920,4920,4920,4920,0
|
|
20240826,170900,196515810,4920,4920,4920,4920,0
|
|
20240826,170800,196515810,4920,4920,4920,4920,0
|
|
20240826,170700,196515810,4920,4920,4920,4920,0
|
|
20240826,170600,196515810,4920,4920,4920,4920,0
|
|
20240826,170500,196515810,4920,4920,4920,4920,0
|
|
20240826,170400,196515810,4920,4920,4920,4920,0
|
|
20240826,170300,196515810,4920,4920,4920,4920,0
|
|
20240826,170200,196515810,4920,4920,4920,4920,0
|
|
20240826,170100,196515810,4920,4920,4920,4920,0
|
|
20240826,170000,196515810,4920,4920,4920,4920,0
|
|
20240826,165900,196515810,4920,4920,4920,4920,0
|
|
20240826,165800,196515810,4920,4920,4920,4920,0
|
|
20240826,165700,196515810,4920,4920,4920,4920,0
|
|
20240826,165600,196515810,4920,4920,4920,4920,0
|
|
20240826,165500,196515810,4920,4920,4920,4920,1010
|
|
20240826,165400,196515810,4920,4920,4920,4920,0
|
|
20240826,165300,196515810,4920,4920,4920,4920,0
|
|
20240826,165200,196515810,4920,4920,4920,4920,0
|
|
20240826,165100,196515810,4920,4920,4920,4920,0
|
|
20240826,165000,196515810,4920,4920,4920,4920,0
|
|
20240826,164900,196515810,4920,4920,4920,4920,0
|
|
20240826,164800,196515810,4920,4920,4920,4920,0
|
|
20240826,164700,196515810,4920,4920,4920,4920,0
|
|
20240826,164600,196515810,4920,4920,4920,4920,0
|
|
20240826,164500,196515810,4920,4920,4920,4920,0
|
|
20240826,164400,196515810,4920,4920,4920,4920,0
|
|
20240826,164300,196515810,4920,4920,4920,4920,0
|
|
20240826,164200,196515810,4920,4920,4920,4920,0
|
|
20240826,164100,196515810,4920,4920,4920,4920,0
|
|
20240826,164000,196515810,4920,4920,4920,4920,0
|
|
20240826,163900,196515810,4920,4920,4920,4920,0
|
|
20240826,163800,196515810,4920,4920,4920,4920,0
|
|
20240826,163700,196515810,4920,4920,4920,4920,0
|
|
20240826,163600,196515810,4920,4920,4920,4920,0
|
|
20240826,163500,196515810,4920,4920,4920,4920,0
|
|
20240826,163400,196515810,4920,4920,4920,4920,0
|
|
20240826,163300,196515810,4920,4920,4920,4920,0
|
|
20240826,163200,196515810,4920,4920,4920,4920,0
|
|
20240826,163100,196515810,4920,4920,4920,4920,0
|
|
20240826,163000,196515810,4920,4920,4920,4920,0
|
|
20240826,162900,196515810,4920,4920,4920,4920,0
|
|
20240826,162800,196515810,4920,4920,4920,4920,0
|
|
20240826,162700,196515810,4920,4920,4920,4920,0
|
|
20240826,162600,196515810,4920,4920,4920,4920,0
|
|
20240826,162500,196515810,4920,4920,4920,4920,1010
|
|
20240826,162400,196515810,4920,4920,4920,4920,0
|
|
20240826,162300,196515810,4920,4920,4920,4920,0
|
|
20240826,162200,196515810,4920,4920,4920,4920,0
|
|
20240826,162100,196515810,4920,4920,4920,4920,0
|
|
20240826,162000,196515810,4920,4920,4920,4920,0
|
|
20240826,161900,196515810,4920,4920,4920,4920,0
|
|
20240826,161800,196515810,4920,4920,4920,4920,0
|
|
20240826,161700,196515810,4920,4920,4920,4920,0
|
|
20240826,161600,196515810,4920,4920,4920,4920,0
|
|
20240826,161500,196515810,4920,4920,4920,4920,0
|
|
20240826,161400,196515810,4920,4920,4920,4920,0
|
|
20240826,161300,196515810,4920,4920,4920,4920,0
|
|
20240826,161200,196515810,4920,4920,4920,4920,0
|
|
20240826,161100,196515810,4920,4920,4920,4920,0
|
|
20240826,161000,196515810,4920,4920,4920,4920,0
|
|
20240826,160900,196515810,4920,4920,4920,4920,0
|
|
20240826,160800,196515810,4920,4920,4920,4920,0
|
|
20240826,160700,196515810,4920,4920,4920,4920,0
|
|
20240826,160600,196515810,4920,4920,4920,4920,0
|
|
20240826,160500,196515810,4920,4920,4920,4920,0
|
|
20240826,160400,196515810,4920,4920,4920,4920,0
|
|
20240826,160300,196515810,4920,4920,4920,4920,0
|
|
20240826,160200,196515810,4920,4920,4920,4920,0
|
|
20240826,160100,196515810,4920,4920,4920,4920,0
|
|
20240826,160000,196515810,4920,4920,4920,4920,0
|
|
20240826,155900,196515810,4920,4920,4920,4920,0
|
|
20240826,155800,196515810,4920,4920,4920,4920,0
|
|
20240826,155700,196515810,4920,4920,4920,4920,0
|
|
20240826,155600,196515810,4920,4920,4920,4920,0
|
|
20240826,155500,196515810,4920,4920,4920,4920,1010
|
|
20240826,155400,196515810,4920,4920,4920,4920,0
|
|
20240826,155300,196515810,4920,4920,4920,4920,0
|
|
20240826,155200,196515810,4920,4920,4920,4920,0
|
|
20240826,155100,196515810,4920,4920,4920,4920,0
|
|
20240826,155000,196515810,4920,4920,4920,4920,0
|
|
20240826,154900,196515810,4920,4920,4920,4920,0
|
|
20240826,154800,196515810,4920,4920,4920,4920,0
|
|
20240826,154700,196515810,4920,4920,4920,4920,0
|
|
20240826,154600,196515810,4920,4920,4920,4920,0
|
|
20240826,154500,196515810,4920,4920,4920,4920,0
|
|
20240826,154400,196515810,4920,4920,4920,4920,0
|
|
20240826,154300,196515810,4920,4920,4920,4920,0
|
|
20240826,154200,196515810,4920,4920,4920,4920,0
|
|
20240826,154100,196515810,4920,4920,4920,4920,0
|
|
20240826,154000,196515810,4920,4920,4920,4920,0
|
|
20240826,153900,196515810,4920,4920,4920,4920,0
|
|
20240826,153800,196515810,4920,4920,4920,4920,0
|
|
20240826,153700,196515810,4920,4920,4920,4920,0
|
|
20240826,153600,196515810,4920,4920,4920,4920,0
|
|
20240826,153500,196515810,4920,4920,4920,4920,0
|
|
20240826,153400,196515810,4920,4920,4920,4920,0
|
|
20240826,153300,196515810,4920,4920,4920,4920,0
|
|
20240826,153200,196515810,4920,4920,4920,4920,0
|
|
20240826,153100,196515810,4920,4920,4920,4920,0
|
|
20240826,153000,196515810,4920,4920,4920,4920,1010
|
|
20240826,152900,191546610,4930,4930,4930,4930,0
|
|
20240826,152800,191546610,4930,4930,4930,4930,0
|
|
20240826,152700,191546610,4930,4930,4930,4930,0
|
|
20240826,152600,191546610,4930,4930,4930,4930,0
|
|
20240826,152500,191546610,4930,4930,4930,4930,0
|
|
20240826,152400,191546610,4930,4930,4930,4930,0
|
|
20240826,152300,191546610,4930,4930,4930,4930,0
|
|
20240826,152200,191546610,4930,4930,4930,4930,0
|
|
20240826,152100,191546610,4930,4930,4930,4930,0
|
|
20240826,152000,191546610,4930,4930,4930,4930,0
|
|
20240826,151900,191546610,4930,4945,4945,4930,251
|
|
20240826,151800,190309145,4940,4940,4940,4940,0
|
|
20240826,151700,190309145,4940,4940,4940,4940,0
|
|
20240826,151600,190309145,4940,4940,4940,4940,88
|
|
20240826,151500,189874425,4940,4940,4940,4940,0
|
|
20240826,151400,189874425,4940,4940,4940,4940,0
|
|
20240826,151300,189874425,4940,4940,4940,4940,10
|
|
20240826,151200,189825025,4930,4935,4935,4930,30
|
|
20240826,151100,189677105,4935,4935,4935,4935,0
|
|
20240826,151000,189677105,4935,4935,4935,4935,100
|
|
20240826,150900,189183605,4935,4935,4935,4935,176
|
|
20240826,150800,188315045,4935,4935,4935,4935,0
|
|
20240826,150700,188315045,4935,4935,4935,4935,1
|
|
20240826,150600,188310110,4945,4945,4945,4945,0
|
|
20240826,150500,188310110,4945,4945,4945,4945,0
|
|
20240826,150400,188310110,4945,4945,4945,4945,150
|
|
20240826,150300,187568360,4940,4940,4940,4940,0
|
|
20240826,150200,187568360,4940,4940,4940,4940,0
|
|
20240826,150100,187568360,4940,4945,4945,4940,400
|
|
20240826,150000,185591360,4945,4945,4945,4945,0
|
|
20240826,145900,185591360,4945,4945,4945,4945,0
|
|
20240826,145800,185591360,4945,4945,4945,4945,0
|
|
20240826,145700,185591360,4945,4945,4945,4945,0
|
|
20240826,145600,185591360,4945,4945,4945,4945,0
|
|
20240826,145500,185591360,4945,4945,4945,4945,0
|
|
20240826,145400,185591360,4945,4945,4945,4945,0
|
|
20240826,145300,185591360,4945,4945,4945,4945,20
|
|
20240826,145200,185492460,4915,4915,4915,4915,0
|
|
20240826,145100,185492460,4915,4915,4915,4915,0
|
|
20240826,145000,185492460,4915,4920,4920,4915,100
|
|
20240826,144900,185000920,4945,4945,4945,4945,0
|
|
20240826,144800,185000920,4945,4945,4945,4945,1
|
|
20240826,144700,184995975,4920,4920,4920,4920,0
|
|
20240826,144600,184995975,4920,4930,4930,4920,100
|
|
20240826,144500,184503675,4945,4945,4945,4945,0
|
|
20240826,144400,184503675,4945,4945,4945,4945,0
|
|
20240826,144300,184503675,4945,4945,4945,4945,1
|
|
20240826,144200,184498730,4945,4945,4945,4945,0
|
|
20240826,144100,184498730,4945,4945,4945,4945,0
|
|
20240826,144000,184498730,4945,4945,4945,4945,0
|
|
20240826,143900,184498730,4945,4945,4945,4945,30
|
|
20240826,143800,184350380,4945,4945,4945,4945,279
|
|
20240826,143700,182970725,4945,4940,4945,4940,15
|
|
20240826,143600,182896605,4940,4940,4940,4940,10
|
|
20240826,143500,182847205,4940,4940,4940,4940,0
|
|
20240826,143400,182847205,4940,4940,4940,4940,100
|
|
20240826,143300,182353205,4940,4940,4940,4940,0
|
|
20240826,143200,182353205,4940,4940,4940,4940,0
|
|
20240826,143100,182353205,4940,4940,4940,4940,0
|
|
20240826,143000,182353205,4940,4935,4940,4935,12
|
|
20240826,142900,182293980,4935,4935,4935,4935,5
|
|
20240826,142800,182269305,4935,4935,4935,4935,45
|
|
20240826,142700,182047230,4935,4935,4935,4935,5
|
|
20240826,142600,182022555,4935,4935,4935,4935,0
|
|
20240826,142500,182022555,4935,4935,4935,4935,5
|
|
20240826,142400,181997880,4935,4935,4935,4935,0
|
|
20240826,142300,181997880,4935,4935,4935,4935,0
|
|
20240826,142200,181997880,4935,4935,4935,4935,0
|
|
20240826,142100,181997880,4935,4925,4935,4925,21
|
|
20240826,142000,181894325,4935,4935,4935,4935,33
|
|
20240826,141900,181731470,4935,4935,4935,4935,41
|
|
20240826,141800,181529135,4920,4920,4920,4920,0
|
|
20240826,141700,181529135,4920,4920,4920,4920,5
|
|
20240826,141600,181504535,4920,4920,4920,4920,50
|
|
20240826,141500,181258535,4920,4920,4920,4920,0
|
|
20240826,141400,181258535,4920,4920,4920,4920,0
|
|
20240826,141300,181258535,4920,4920,4920,4920,0
|
|
20240826,141200,181258535,4920,4920,4920,4920,0
|
|
20240826,141100,181258535,4920,4920,4920,4920,0
|
|
20240826,141000,181258535,4920,4920,4920,4920,0
|
|
20240826,140900,181258535,4920,4920,4920,4920,3
|
|
20240826,140800,181243775,4920,4920,4920,4920,0
|
|
20240826,140700,181243775,4920,4920,4920,4920,121
|
|
20240826,140600,180648455,4920,4920,4920,4920,0
|
|
20240826,140500,180648455,4920,4920,4920,4920,0
|
|
20240826,140400,180648455,4920,4920,4920,4920,0
|
|
20240826,140300,180648455,4920,4920,4920,4920,0
|
|
20240826,140200,180648455,4920,4920,4920,4920,0
|
|
20240826,140100,180648455,4920,4920,4920,4920,0
|
|
20240826,140000,180648455,4920,4920,4920,4920,0
|
|
20240826,135900,180648455,4920,4920,4920,4920,0
|
|
20240826,135800,180648455,4920,4920,4920,4920,0
|
|
20240826,135700,180648455,4920,4920,4920,4920,42
|
|
20240826,135600,180441815,4920,4920,4920,4920,0
|
|
20240826,135500,180441815,4920,4915,4920,4910,921
|
|
20240826,135400,175915495,4920,4920,4920,4920,3
|
|
20240826,135300,175900735,4920,4920,4920,4920,1
|
|
20240826,135200,175895815,4920,4920,4920,4920,435
|
|
20240826,135100,173755615,4920,4920,4920,4920,172
|
|
20240826,135000,172909375,4930,4925,4945,4925,1533
|
|
20240826,134900,165344945,4925,4925,4925,4925,0
|
|
20240826,134800,165344945,4925,4925,4925,4925,0
|
|
20240826,134700,165344945,4925,4925,4925,4925,40
|
|
20240826,134600,165147945,4925,4925,4925,4925,0
|
|
20240826,134500,165147945,4925,4925,4925,4925,0
|
|
20240826,134400,165147945,4925,4925,4925,4925,0
|
|
20240826,134300,165147945,4925,4925,4925,4925,0
|
|
20240826,134200,165147945,4925,4925,4925,4925,0
|
|
20240826,134100,165147945,4925,4925,4925,4925,0
|
|
20240826,134000,165147945,4925,4925,4925,4925,0
|
|
20240826,133900,165147945,4925,4925,4925,4925,0
|
|
20240826,133800,165147945,4925,4925,4925,4925,0
|
|
20240826,133700,165147945,4925,4920,4925,4920,502
|
|
20240826,133600,162675625,4910,4910,4910,4910,541
|
|
20240826,133500,160019315,4910,4910,4910,4910,0
|
|
20240826,133400,160019315,4910,4910,4910,4910,0
|
|
20240826,133300,160019315,4910,4910,4910,4910,0
|
|
20240826,133200,160019315,4910,4910,4910,4910,0
|
|
20240826,133100,160019315,4910,4920,4920,4910,1396
|
|
20240826,133000,153157745,4925,4925,4925,4925,0
|
|
20240826,132900,153157745,4925,4925,4925,4925,0
|
|
20240826,132800,153157745,4925,4925,4925,4925,53
|
|
20240826,132700,152896720,4910,4910,4910,4910,62
|
|
20240826,132600,152592300,4910,4910,4910,4910,11
|
|
20240826,132500,152538290,4910,4910,4910,4910,0
|
|
20240826,132400,152538290,4910,4910,4910,4910,0
|
|
20240826,132300,152538290,4910,4910,4910,4910,0
|
|
20240826,132200,152538290,4910,4910,4910,4910,0
|
|
20240826,132100,152538290,4910,4915,4915,4910,55
|
|
20240826,132000,152268170,4910,4910,4910,4910,0
|
|
20240826,131900,152268170,4910,4910,4910,4910,0
|
|
20240826,131800,152268170,4910,4910,4910,4910,1314
|
|
20240826,131700,145816430,4910,4910,4910,4910,0
|
|
20240826,131600,145816430,4910,4910,4910,4910,0
|
|
20240826,131500,145816430,4910,4910,4910,4910,0
|
|
20240826,131400,145816430,4910,4910,4910,4910,0
|
|
20240826,131300,145816430,4910,4920,4920,4910,256
|
|
20240826,131200,144557985,4915,4915,4915,4915,0
|
|
20240826,131100,144557985,4915,4920,4920,4915,31
|
|
20240826,131000,144405470,4920,4920,4920,4920,0
|
|
20240826,130900,144405470,4920,4920,4920,4920,0
|
|
20240826,130800,144405470,4920,4920,4920,4920,0
|
|
20240826,130700,144405470,4920,4920,4920,4920,0
|
|
20240826,130600,144405470,4920,4920,4920,4920,23
|
|
20240826,130500,144292310,4915,4915,4915,4915,0
|
|
20240826,130400,144292310,4915,4915,4915,4915,0
|
|
20240826,130300,144292310,4915,4915,4915,4915,0
|
|
20240826,130200,144292310,4915,4915,4915,4915,580
|
|
20240826,130100,141441610,4915,4920,4920,4915,300
|
|
20240826,130000,139967105,4920,4920,4920,4920,0
|
|
20240826,125900,139967105,4920,4920,4920,4920,0
|
|
20240826,125800,139967105,4920,4920,4920,4920,0
|
|
20240826,125700,139967105,4920,4920,4920,4920,0
|
|
20240826,125600,139967105,4920,4920,4920,4920,0
|
|
20240826,125500,139967105,4920,4920,4920,4920,236
|
|
20240826,125400,138805985,4920,4920,4925,4920,107
|
|
20240826,125300,138279420,4920,4920,4920,4920,0
|
|
20240826,125200,138279420,4920,4920,4920,4920,0
|
|
20240826,125100,138279420,4920,4920,4920,4920,0
|
|
20240826,125000,138279420,4920,4920,4920,4920,2
|
|
20240826,124900,138269580,4925,4925,4925,4925,0
|
|
20240826,124800,138269580,4925,4925,4925,4925,0
|
|
20240826,124700,138269580,4925,4925,4925,4925,7
|
|
20240826,124600,138235105,4925,4925,4925,4925,39
|
|
20240826,124500,138043030,4925,4925,4925,4925,1
|
|
20240826,124400,138038105,4925,4925,4925,4925,1
|
|
20240826,124300,138033180,4925,4925,4925,4925,518
|
|
20240826,124200,135482030,4935,4935,4935,4935,0
|
|
20240826,124100,135482030,4935,4935,4935,4935,0
|
|
20240826,124000,135482030,4935,4935,4935,4935,1
|
|
20240826,123900,135477095,4935,4935,4935,4935,0
|
|
20240826,123800,135477095,4935,4935,4935,4935,4
|
|
20240826,123700,135457355,4935,4935,4935,4935,6
|
|
20240826,123600,135427745,4935,4935,4935,4935,3
|
|
20240826,123500,135412940,4925,4925,4925,4925,15
|
|
20240826,123400,135339065,4925,4925,4925,4925,0
|
|
20240826,123300,135339065,4925,4925,4925,4925,0
|
|
20240826,123200,135339065,4925,4925,4925,4925,769
|
|
20240826,123100,131551740,4925,4925,4925,4925,0
|
|
20240826,123000,131551740,4925,4925,4925,4925,0
|
|
20240826,122900,131551740,4925,4925,4925,4925,0
|
|
20240826,122800,131551740,4925,4925,4925,4925,10
|
|
20240826,122700,131502490,4940,4940,4940,4940,0
|
|
20240826,122600,131502490,4940,4940,4940,4940,0
|
|
20240826,122500,131502490,4940,4940,4940,4940,0
|
|
20240826,122400,131502490,4940,4940,4940,4940,0
|
|
20240826,122300,131502490,4940,4940,4940,4940,0
|
|
20240826,122200,131502490,4940,4940,4940,4940,0
|
|
20240826,122100,131502490,4940,4940,4940,4940,50
|
|
20240826,122000,131255490,4940,4940,4940,4940,300
|
|
20240826,121900,129773490,4940,4940,4940,4940,0
|
|
20240826,121800,129773490,4940,4940,4940,4940,0
|
|
20240826,121700,129773490,4940,4940,4940,4940,0
|
|
20240826,121600,129773490,4940,4940,4940,4940,38
|
|
20240826,121500,129585770,4940,4925,4940,4920,543
|
|
20240826,121400,126914010,4925,4940,4940,4925,289
|
|
20240826,121300,125490280,4945,4945,4945,4945,0
|
|
20240826,121200,125490280,4945,4935,4945,4920,470
|
|
20240826,121100,123174360,4940,4940,4940,4940,0
|
|
20240826,121000,123174360,4940,4940,4940,4940,0
|
|
20240826,120900,123174360,4940,4940,4940,4940,1
|
|
20240826,120800,123169420,4935,4935,4935,4935,2
|
|
20240826,120700,123159550,4930,4935,4935,4930,1070
|
|
20240826,120600,117880675,4935,4935,4935,4935,0
|
|
20240826,120500,117880675,4935,4940,4940,4935,2928
|
|
20240826,120400,103420500,4940,4940,4940,4940,242
|
|
20240826,120300,102225020,4945,4945,4945,4945,888
|
|
20240826,120200,97833860,4950,4950,4950,4950,0
|
|
20240826,120100,97833860,4950,4950,4950,4950,0
|
|
20240826,120000,97833860,4950,4950,4950,4950,3
|
|
20240826,115900,97819010,4950,4950,4950,4950,0
|
|
20240826,115800,97819010,4950,4935,4950,4935,1074
|
|
20240826,115700,92504245,4935,4935,4935,4935,0
|
|
20240826,115600,92504245,4935,4935,4935,4935,0
|
|
20240826,115500,92504245,4935,4935,4935,4935,228
|
|
20240826,115400,91379065,4960,4960,4960,4960,0
|
|
20240826,115300,91379065,4960,4960,4960,4960,0
|
|
20240826,115200,91379065,4960,4960,4960,4960,0
|
|
20240826,115100,91379065,4960,4960,4960,4960,0
|
|
20240826,115000,91379065,4960,4960,4960,4960,0
|
|
20240826,114900,91379065,4960,4960,4960,4960,0
|
|
20240826,114800,91379065,4960,4960,4960,4960,0
|
|
20240826,114700,91379065,4960,4960,4960,4960,0
|
|
20240826,114600,91379065,4960,4960,4960,4960,0
|
|
20240826,114500,91379065,4960,4945,4960,4940,690
|
|
20240826,114400,87967775,4970,4970,4970,4970,0
|
|
20240826,114300,87967775,4970,4970,4970,4970,0
|
|
20240826,114200,87967775,4970,4970,4970,4970,0
|
|
20240826,114100,87967775,4970,4970,4970,4970,0
|
|
20240826,114000,87967775,4970,4970,4970,4950,313
|
|
20240826,113900,86418285,4970,4970,4970,4970,0
|
|
20240826,113800,86418285,4970,4970,4970,4970,0
|
|
20240826,113700,86418285,4970,4970,4970,4970,0
|
|
20240826,113600,86418285,4970,4970,4970,4970,0
|
|
20240826,113500,86418285,4970,4970,4970,4970,0
|
|
20240826,113400,86418285,4970,4970,4970,4970,1
|
|
20240826,113300,86413315,4970,4970,4970,4970,0
|
|
20240826,113200,86413315,4970,4970,4970,4970,0
|
|
20240826,113100,86413315,4970,4970,4970,4970,0
|
|
20240826,113000,86413315,4970,4970,4970,4970,0
|
|
20240826,112900,86413315,4970,4970,4970,4970,0
|
|
20240826,112800,86413315,4970,4970,4970,4970,0
|
|
20240826,112700,86413315,4970,4955,4970,4945,792
|
|
20240826,112600,82492660,4955,4955,4955,4955,0
|
|
20240826,112500,82492660,4955,4955,4955,4955,0
|
|
20240826,112400,82492660,4955,4955,4955,4955,0
|
|
20240826,112300,82492660,4955,4955,4955,4955,0
|
|
20240826,112200,82492660,4955,4955,4955,4955,0
|
|
20240826,112100,82492660,4955,4955,4955,4955,0
|
|
20240826,112000,82492660,4955,4955,4955,4955,0
|
|
20240826,111900,82492660,4955,4955,4955,4955,0
|
|
20240826,111800,82492660,4955,4955,4955,4955,0
|
|
20240826,111700,82492660,4955,4955,4955,4955,0
|
|
20240826,111600,82492660,4955,4955,4955,4955,47
|
|
20240826,111500,82259775,4955,4955,4955,4955,0
|
|
20240826,111400,82259775,4955,4960,4960,4955,67
|
|
20240826,111300,81927485,4960,4970,4970,4960,15
|
|
20240826,111200,81852945,4980,4980,4980,4980,0
|
|
20240826,111100,81852945,4980,4980,4980,4980,0
|
|
20240826,111000,81852945,4980,4980,4980,4980,0
|
|
20240826,110900,81852945,4980,4980,4980,4980,0
|
|
20240826,110800,81852945,4980,4980,4980,4980,0
|
|
20240826,110700,81852945,4980,4980,4980,4980,0
|
|
20240826,110600,81852945,4980,4980,4980,4980,0
|
|
20240826,110500,81852945,4980,4980,4980,4980,0
|
|
20240826,110400,81852945,4980,4980,4980,4980,1
|
|
20240826,110300,81847965,4960,4960,4960,4960,0
|
|
20240826,110200,81847965,4960,4960,4960,4960,0
|
|
20240826,110100,81847965,4960,4960,4960,4960,0
|
|
20240826,110000,81847965,4960,4960,4960,4960,0
|
|
20240826,105900,81847965,4960,4960,4960,4960,7
|
|
20240826,105800,81813245,4960,4960,4960,4960,0
|
|
20240826,105700,81813245,4960,4960,4960,4960,0
|
|
20240826,105600,81813245,4960,4960,4960,4960,0
|
|
20240826,105500,81813245,4960,4960,4960,4960,1
|
|
20240826,105400,81808285,4960,4960,4960,4960,0
|
|
20240826,105300,81808285,4960,4960,4960,4960,4
|
|
20240826,105200,81788445,4955,4955,4955,4955,0
|
|
20240826,105100,81788445,4955,4955,4955,4955,0
|
|
20240826,105000,81788445,4955,4955,4955,4955,3
|
|
20240826,104900,81773580,4980,4980,4980,4980,0
|
|
20240826,104800,81773580,4980,4980,4980,4980,0
|
|
20240826,104700,81773580,4980,4980,4980,4980,40
|
|
20240826,104600,81574380,4980,4980,4980,4980,1
|
|
20240826,104500,81569400,4980,4980,4980,4980,0
|
|
20240826,104400,81569400,4980,4980,4980,4980,2
|
|
20240826,104300,81559440,4970,4970,4970,4970,0
|
|
20240826,104200,81559440,4970,4970,4970,4970,0
|
|
20240826,104100,81559440,4970,4970,4970,4970,0
|
|
20240826,104000,81559440,4970,4970,4970,4970,42
|
|
20240826,103900,81350700,4970,4970,4970,4970,2
|
|
20240826,103800,81340760,4980,4980,4980,4980,0
|
|
20240826,103700,81340760,4980,4980,4980,4980,0
|
|
20240826,103600,81340760,4980,4980,4980,4980,0
|
|
20240826,103500,81340760,4980,4980,4980,4980,0
|
|
20240826,103400,81340760,4980,4980,4980,4980,0
|
|
20240826,103300,81340760,4980,4980,4980,4980,0
|
|
20240826,103200,81340760,4980,4980,4980,4980,0
|
|
20240826,103100,81340760,4980,4980,4980,4980,0
|
|
20240826,103000,81340760,4980,4980,4980,4980,10
|
|
20240826,102900,81290960,4980,4980,4980,4980,0
|
|
20240826,102800,81290960,4980,4955,4980,4940,3040
|
|
20240826,102700,66266570,4980,4965,4980,4950,1640
|
|
20240826,102600,58133935,4960,4960,4960,4960,0
|
|
20240826,102500,58133935,4960,4960,4960,4960,0
|
|
20240826,102400,58133935,4960,4970,4970,4960,1973
|
|
20240826,102300,48343040,4970,4970,4970,4970,0
|
|
20240826,102200,48343040,4970,4970,4970,4970,0
|
|
20240826,102100,48343040,4970,4970,4970,4970,0
|
|
20240826,102000,48343040,4970,4970,4970,4970,0
|
|
20240826,101900,48343040,4970,4980,4980,4970,224
|
|
20240826,101800,47229730,4985,4985,4985,4985,0
|
|
20240826,101700,47229730,4985,4985,4985,4985,30
|
|
20240826,101600,47080180,4985,4985,4985,4985,1
|
|
20240826,101500,47075195,4980,4980,4980,4980,21
|
|
20240826,101400,46970615,4985,4985,4985,4985,0
|
|
20240826,101300,46970615,4985,4985,4985,4985,5
|
|
20240826,101200,46945690,4985,4985,4985,4985,0
|
|
20240826,101100,46945690,4985,4985,4985,4985,2
|
|
20240826,101000,46935720,4985,4985,4985,4985,0
|
|
20240826,100900,46935720,4985,4985,4985,4985,0
|
|
20240826,100800,46935720,4985,4985,4985,4985,5
|
|
20240826,100700,46910795,4985,4985,4985,4985,0
|
|
20240826,100600,46910795,4985,4980,4985,4980,200
|
|
20240826,100500,45914295,4980,4980,4980,4980,1
|
|
20240826,100400,45909315,4980,4980,4980,4980,0
|
|
20240826,100300,45909315,4980,4980,4980,4980,0
|
|
20240826,100200,45909315,4980,4980,4980,4980,0
|
|
20240826,100100,45909315,4980,4980,4980,4980,0
|
|
20240826,100000,45909315,4980,4980,4980,4980,803
|
|
20240826,095900,41910375,4970,4970,4970,4970,0
|
|
20240826,095800,41910375,4970,4970,4970,4970,0
|
|
20240826,095700,41910375,4970,4970,4970,4970,0
|
|
20240826,095600,41910375,4970,4970,4970,4970,185
|
|
20240826,095500,40990925,4980,4980,4980,4980,0
|
|
20240826,095400,40990925,4980,4980,4980,4980,0
|
|
20240826,095300,40990925,4980,4980,4980,4980,0
|
|
20240826,095200,40990925,4980,4980,4980,4980,0
|
|
20240826,095100,40990925,4980,4980,4980,4980,0
|
|
20240826,095000,40990925,4980,4980,4980,4980,0
|
|
20240826,094900,40990925,4980,4980,4980,4980,1
|
|
20240826,094800,40985945,4980,4980,4980,4980,0
|
|
20240826,094700,40985945,4980,4980,4980,4980,0
|
|
20240826,094600,40985945,4980,4980,4980,4980,0
|
|
20240826,094500,40985945,4980,4980,4980,4980,0
|
|
20240826,094400,40985945,4980,4980,4980,4980,33
|
|
20240826,094300,40821605,4965,4965,4965,4965,0
|
|
20240826,094200,40821605,4965,4965,4965,4965,600
|
|
20240826,094100,37842605,4960,4960,4960,4960,0
|
|
20240826,094000,37842605,4960,4960,4960,4960,0
|
|
20240826,093900,37842605,4960,4960,4960,4960,0
|
|
20240826,093800,37842605,4960,4960,4960,4960,0
|
|
20240826,093700,37842605,4960,4960,4960,4960,0
|
|
20240826,093600,37842605,4960,4960,4960,4960,0
|
|
20240826,093500,37842605,4960,4960,4960,4960,0
|
|
20240826,093400,37842605,4960,4960,4960,4960,0
|
|
20240826,093300,37842605,4960,4965,4965,4960,607
|
|
20240826,093200,34831730,4960,4960,4960,4960,0
|
|
20240826,093100,34831730,4960,4960,4960,4960,0
|
|
20240826,093000,34831730,4960,4980,4980,4960,5
|
|
20240826,092900,34806910,4965,4980,4980,4965,814
|
|
20240826,092800,30762430,4970,4970,4970,4970,0
|
|
20240826,092700,30762430,4970,4970,4970,4970,0
|
|
20240826,092600,30762430,4970,4970,4970,4970,0
|
|
20240826,092500,30762430,4970,4975,4975,4970,625
|
|
20240826,092400,27653675,4970,4975,4985,4970,889
|
|
20240826,092300,23235225,4975,4975,4975,4975,1284
|
|
20240826,092200,16847325,4985,4995,4995,4975,2104
|
|
20240826,092100,6366720,4990,4990,4990,4990,0
|
|
20240826,092000,6366720,4990,4990,4990,4990,0
|
|
20240826,091900,6366720,4990,4990,4990,4990,0
|
|
20240826,091800,6366720,4990,4990,4990,4990,0
|
|
20240826,091700,6366720,4990,4990,4990,4990,0
|
|
20240826,091600,6366720,4990,4990,4990,4990,0
|
|
20240826,091500,6366720,4990,4990,4990,4990,0
|
|
20240826,091400,6366720,4990,4990,4990,4990,0
|
|
20240826,091300,6366720,4990,4990,4990,4990,5
|
|
20240826,091200,6341770,4990,5000,5000,4990,325
|
|
20240826,091100,4719770,5000,5020,5020,5000,112
|
|
20240826,091000,4159690,5020,5020,5020,5020,0
|
|
20240826,090900,4159690,5020,5020,5020,5020,0
|
|
20240826,090800,4159690,5020,5020,5020,5020,6
|
|
20240826,090700,4129570,5030,5030,5030,5030,0
|
|
20240826,090600,4129570,5030,5030,5030,5030,0
|
|
20240826,090500,4129570,5030,5030,5030,5030,3
|
|
20240826,090400,4114480,5020,5020,5020,5020,1
|
|
20240826,090300,4109460,5020,5020,5020,5020,239
|
|
20240826,090200,2909680,5040,5040,5040,5040,5
|
|
20240826,090100,2884480,5040,5040,5040,5040,150
|
|
20240826,090000,2128480,5020,5020,5020,5020,424
|