574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,183100,602128905,4375,4375,4375,4375,2312
|
|
20240826,183000,602128905,4375,4375,4375,4375,0
|
|
20240826,182900,602128905,4375,4375,4375,4375,0
|
|
20240826,182800,602128905,4375,4375,4375,4375,0
|
|
20240826,182700,602128905,4375,4375,4375,4375,0
|
|
20240826,182600,602128905,4375,4375,4375,4375,0
|
|
20240826,182500,602128905,4375,4375,4375,4375,0
|
|
20240826,182400,602128905,4375,4375,4375,4375,0
|
|
20240826,182300,602128905,4375,4375,4375,4375,0
|
|
20240826,182200,602128905,4375,4375,4375,4375,0
|
|
20240826,182100,602128905,4375,4375,4375,4375,0
|
|
20240826,182000,602128905,4375,4375,4375,4375,0
|
|
20240826,181900,602128905,4375,4375,4375,4375,0
|
|
20240826,181800,602128905,4375,4375,4375,4375,0
|
|
20240826,181700,602128905,4375,4375,4375,4375,0
|
|
20240826,181600,602128905,4375,4375,4375,4375,0
|
|
20240826,181500,602128905,4375,4375,4375,4375,0
|
|
20240826,181400,602128905,4375,4375,4375,4375,0
|
|
20240826,181300,602128905,4375,4375,4375,4375,0
|
|
20240826,181200,602128905,4375,4375,4375,4375,0
|
|
20240826,181100,602128905,4375,4375,4375,4375,0
|
|
20240826,181000,602128905,4375,4375,4375,4375,0
|
|
20240826,180900,602128905,4375,4375,4375,4375,0
|
|
20240826,180800,602128905,4375,4375,4375,4375,0
|
|
20240826,180700,602128905,4375,4375,4375,4375,0
|
|
20240826,180600,602128905,4375,4375,4375,4375,0
|
|
20240826,180500,602128905,4375,4375,4375,4375,0
|
|
20240826,180400,602128905,4375,4375,4375,4375,0
|
|
20240826,180300,602128905,4375,4375,4375,4375,0
|
|
20240826,180200,602128905,4375,4375,4375,4375,0
|
|
20240826,180100,602128905,4375,4375,4375,4375,2312
|
|
20240826,180000,602128905,4375,4375,4375,4375,0
|
|
20240826,175900,602128905,4375,4375,4375,4375,0
|
|
20240826,175800,602128905,4375,4375,4375,4375,0
|
|
20240826,175700,602128905,4375,4375,4375,4375,0
|
|
20240826,175600,602128905,4375,4375,4375,4375,0
|
|
20240826,175500,602128905,4375,4375,4375,4375,0
|
|
20240826,175400,602128905,4375,4375,4375,4375,0
|
|
20240826,175300,602128905,4375,4375,4375,4375,0
|
|
20240826,175200,602128905,4375,4375,4375,4375,0
|
|
20240826,175100,602128905,4375,4375,4375,4375,0
|
|
20240826,175000,602128905,4375,4375,4375,4375,0
|
|
20240826,174900,602128905,4375,4375,4375,4375,0
|
|
20240826,174800,602128905,4375,4375,4375,4375,0
|
|
20240826,174700,602128905,4375,4375,4375,4375,0
|
|
20240826,174600,602128905,4375,4375,4375,4375,0
|
|
20240826,174500,602128905,4375,4375,4375,4375,0
|
|
20240826,174400,602128905,4375,4375,4375,4375,0
|
|
20240826,174300,602128905,4375,4375,4375,4375,0
|
|
20240826,174200,602128905,4375,4375,4375,4375,0
|
|
20240826,174100,602128905,4375,4375,4375,4375,0
|
|
20240826,174000,602128905,4375,4375,4375,4375,0
|
|
20240826,173900,602128905,4375,4375,4375,4375,0
|
|
20240826,173800,602128905,4375,4375,4375,4375,0
|
|
20240826,173700,602128905,4375,4375,4375,4375,0
|
|
20240826,173600,602128905,4375,4375,4375,4375,0
|
|
20240826,173500,602128905,4375,4375,4375,4375,0
|
|
20240826,173400,602128905,4375,4375,4375,4375,0
|
|
20240826,173300,602128905,4375,4375,4375,4375,0
|
|
20240826,173200,602128905,4375,4375,4375,4375,0
|
|
20240826,173100,602128905,4375,4375,4375,4375,2312
|
|
20240826,173000,602128905,4375,4375,4375,4375,0
|
|
20240826,172900,602128905,4375,4375,4375,4375,0
|
|
20240826,172800,602128905,4375,4375,4375,4375,0
|
|
20240826,172700,602128905,4375,4375,4375,4375,0
|
|
20240826,172600,602128905,4375,4375,4375,4375,0
|
|
20240826,172500,602128905,4375,4375,4375,4375,0
|
|
20240826,172400,602128905,4375,4375,4375,4375,0
|
|
20240826,172300,602128905,4375,4375,4375,4375,0
|
|
20240826,172200,602128905,4375,4375,4375,4375,0
|
|
20240826,172100,602128905,4375,4375,4375,4375,0
|
|
20240826,172000,602128905,4375,4375,4375,4375,0
|
|
20240826,171900,602128905,4375,4375,4375,4375,0
|
|
20240826,171800,602128905,4375,4375,4375,4375,0
|
|
20240826,171700,602128905,4375,4375,4375,4375,0
|
|
20240826,171600,602128905,4375,4375,4375,4375,0
|
|
20240826,171500,602128905,4375,4375,4375,4375,0
|
|
20240826,171400,602128905,4375,4375,4375,4375,0
|
|
20240826,171300,602128905,4375,4375,4375,4375,0
|
|
20240826,171200,602128905,4375,4375,4375,4375,0
|
|
20240826,171100,602128905,4375,4375,4375,4375,0
|
|
20240826,171000,602128905,4375,4375,4375,4375,0
|
|
20240826,170900,602128905,4375,4375,4375,4375,0
|
|
20240826,170800,602128905,4375,4375,4375,4375,0
|
|
20240826,170700,602128905,4375,4375,4375,4375,0
|
|
20240826,170600,602128905,4375,4375,4375,4375,0
|
|
20240826,170500,602128905,4375,4375,4375,4375,0
|
|
20240826,170400,602128905,4375,4375,4375,4375,0
|
|
20240826,170300,602128905,4375,4375,4375,4375,0
|
|
20240826,170200,602128905,4375,4375,4375,4375,0
|
|
20240826,170100,602128905,4375,4375,4375,4375,2312
|
|
20240826,170000,602128905,4375,4375,4375,4375,0
|
|
20240826,165900,602128905,4375,4375,4375,4375,0
|
|
20240826,165800,602128905,4375,4375,4375,4375,0
|
|
20240826,165700,602128905,4375,4375,4375,4375,0
|
|
20240826,165600,602128905,4375,4375,4375,4375,0
|
|
20240826,165500,602128905,4375,4375,4375,4375,0
|
|
20240826,165400,602128905,4375,4375,4375,4375,0
|
|
20240826,165300,602128905,4375,4375,4375,4375,0
|
|
20240826,165200,602128905,4375,4375,4375,4375,0
|
|
20240826,165100,602128905,4375,4375,4375,4375,0
|
|
20240826,165000,602128905,4375,4375,4375,4375,0
|
|
20240826,164900,602128905,4375,4375,4375,4375,0
|
|
20240826,164800,602128905,4375,4375,4375,4375,0
|
|
20240826,164700,602128905,4375,4375,4375,4375,0
|
|
20240826,164600,602128905,4375,4375,4375,4375,0
|
|
20240826,164500,602128905,4375,4375,4375,4375,0
|
|
20240826,164400,602128905,4375,4375,4375,4375,0
|
|
20240826,164300,602128905,4375,4375,4375,4375,0
|
|
20240826,164200,602128905,4375,4375,4375,4375,0
|
|
20240826,164100,602128905,4375,4375,4375,4375,0
|
|
20240826,164000,602128905,4375,4375,4375,4375,0
|
|
20240826,163900,602128905,4375,4375,4375,4375,0
|
|
20240826,163800,602128905,4375,4375,4375,4375,0
|
|
20240826,163700,602128905,4375,4375,4375,4375,0
|
|
20240826,163600,602128905,4375,4375,4375,4375,0
|
|
20240826,163500,602128905,4375,4375,4375,4375,0
|
|
20240826,163400,602128905,4375,4375,4375,4375,0
|
|
20240826,163300,602128905,4375,4375,4375,4375,0
|
|
20240826,163200,602128905,4375,4375,4375,4375,0
|
|
20240826,163100,602128905,4375,4375,4375,4375,2312
|
|
20240826,163000,602128905,4375,4375,4375,4375,0
|
|
20240826,162900,602128905,4375,4375,4375,4375,0
|
|
20240826,162800,602128905,4375,4375,4375,4375,0
|
|
20240826,162700,602128905,4375,4375,4375,4375,0
|
|
20240826,162600,602128905,4375,4375,4375,4375,0
|
|
20240826,162500,602128905,4375,4375,4375,4375,0
|
|
20240826,162400,602128905,4375,4375,4375,4375,0
|
|
20240826,162300,602128905,4375,4375,4375,4375,0
|
|
20240826,162200,602128905,4375,4375,4375,4375,0
|
|
20240826,162100,602128905,4375,4375,4375,4375,0
|
|
20240826,162000,602128905,4375,4375,4375,4375,0
|
|
20240826,161900,602128905,4375,4375,4375,4375,0
|
|
20240826,161800,602128905,4375,4375,4375,4375,0
|
|
20240826,161700,602128905,4375,4375,4375,4375,0
|
|
20240826,161600,602128905,4375,4375,4375,4375,0
|
|
20240826,161500,602128905,4375,4375,4375,4375,0
|
|
20240826,161400,602128905,4375,4375,4375,4375,0
|
|
20240826,161300,602128905,4375,4375,4375,4375,0
|
|
20240826,161200,602128905,4375,4375,4375,4375,0
|
|
20240826,161100,602128905,4375,4375,4375,4375,0
|
|
20240826,161000,602128905,4375,4375,4375,4375,0
|
|
20240826,160900,602128905,4375,4375,4375,4375,0
|
|
20240826,160800,602128905,4375,4375,4375,4375,0
|
|
20240826,160700,602128905,4375,4375,4375,4375,0
|
|
20240826,160600,602128905,4375,4375,4375,4375,0
|
|
20240826,160500,602128905,4375,4375,4375,4375,0
|
|
20240826,160400,602128905,4375,4375,4375,4375,0
|
|
20240826,160300,602128905,4375,4375,4375,4375,0
|
|
20240826,160200,602128905,4375,4375,4375,4375,0
|
|
20240826,160100,602128905,4375,4375,4375,4375,2312
|
|
20240826,160000,602128905,4375,4375,4375,4375,0
|
|
20240826,155900,602128905,4375,4375,4375,4375,0
|
|
20240826,155800,602128905,4375,4375,4375,4375,0
|
|
20240826,155700,602128905,4375,4375,4375,4375,0
|
|
20240826,155600,602128905,4375,4375,4375,4375,0
|
|
20240826,155500,602128905,4375,4375,4375,4375,0
|
|
20240826,155400,602128905,4375,4375,4375,4375,0
|
|
20240826,155300,602128905,4375,4375,4375,4375,0
|
|
20240826,155200,602128905,4375,4375,4375,4375,0
|
|
20240826,155100,602128905,4375,4375,4375,4375,0
|
|
20240826,155000,602128905,4375,4375,4375,4375,0
|
|
20240826,154900,602128905,4375,4375,4375,4375,0
|
|
20240826,154800,602128905,4375,4375,4375,4375,0
|
|
20240826,154700,602128905,4375,4375,4375,4375,0
|
|
20240826,154600,602128905,4375,4375,4375,4375,0
|
|
20240826,154500,602128905,4375,4375,4375,4375,0
|
|
20240826,154400,602128905,4375,4375,4375,4375,0
|
|
20240826,154300,602128905,4375,4375,4375,4375,0
|
|
20240826,154200,602128905,4375,4375,4375,4375,0
|
|
20240826,154100,602128905,4375,4375,4375,4375,0
|
|
20240826,154000,602128905,4375,4375,4375,4375,0
|
|
20240826,153900,602128905,4375,4375,4375,4375,0
|
|
20240826,153800,602128905,4375,4375,4375,4375,0
|
|
20240826,153700,602128905,4375,4375,4375,4375,0
|
|
20240826,153600,602128905,4375,4375,4375,4375,0
|
|
20240826,153500,602128905,4375,4375,4375,4375,0
|
|
20240826,153400,602128905,4375,4375,4375,4375,0
|
|
20240826,153300,602128905,4375,4375,4375,4375,0
|
|
20240826,153200,602128905,4375,4375,4375,4375,0
|
|
20240826,153100,602128905,4375,4375,4375,4375,2312
|
|
20240826,153000,602128905,4375,4375,4375,4375,2312
|
|
20240826,152900,592013905,4380,4380,4380,4380,0
|
|
20240826,152800,592013905,4380,4380,4380,4380,0
|
|
20240826,152700,592013905,4380,4380,4380,4380,0
|
|
20240826,152600,592013905,4380,4380,4380,4380,0
|
|
20240826,152500,592013905,4380,4380,4380,4380,0
|
|
20240826,152400,592013905,4380,4380,4380,4380,0
|
|
20240826,152300,592013905,4380,4380,4380,4380,0
|
|
20240826,152200,592013905,4380,4380,4380,4380,0
|
|
20240826,152100,592013905,4380,4380,4380,4380,0
|
|
20240826,152000,592013905,4380,4380,4380,4380,0
|
|
20240826,151900,592013905,4380,4380,4380,4380,82
|
|
20240826,151800,591654745,4395,4375,4395,4375,235
|
|
20240826,151700,590625820,4385,4385,4385,4385,0
|
|
20240826,151600,590625820,4385,4385,4385,4380,78
|
|
20240826,151500,590283960,4385,4380,4385,4380,80
|
|
20240826,151400,589933550,4385,4375,4385,4375,19
|
|
20240826,151300,589850405,4385,4370,4385,4370,38
|
|
20240826,151200,589684285,4390,4390,4390,4390,2
|
|
20240826,151100,589675505,4370,4380,4380,4370,58
|
|
20240826,151000,589422025,4380,4370,4380,4370,1215
|
|
20240826,150900,584112425,4380,4375,4380,4370,144
|
|
20240826,150800,583483005,4380,4375,4380,4375,517
|
|
20240826,150700,581219540,4390,4375,4390,4375,42
|
|
20240826,150600,581035670,4375,4400,4400,4375,264
|
|
20240826,150500,579879440,4400,4375,4400,4375,179
|
|
20240826,150400,579096290,4420,4375,4420,4375,401
|
|
20240826,150300,577337430,4380,4375,4385,4370,1700
|
|
20240826,150200,569907410,4380,4370,4380,4370,324
|
|
20240826,150100,568488840,4375,4375,4375,4375,165
|
|
20240826,150000,567766965,4390,4390,4390,4390,2
|
|
20240826,145900,567758185,4375,4380,4380,4375,1358
|
|
20240826,145800,561811825,4375,4380,4380,4375,46
|
|
20240826,145700,561610555,4375,4380,4380,4375,203
|
|
20240826,145600,560722420,4375,4385,4385,4375,46
|
|
20240826,145500,560521125,4380,4380,4380,4375,286
|
|
20240826,145400,559269400,4380,4380,4380,4380,54
|
|
20240826,145300,559032880,4380,4380,4380,4380,283
|
|
20240826,145200,557793340,4380,4380,4380,4380,440
|
|
20240826,145100,555866140,4375,4375,4375,4375,306
|
|
20240826,145000,554527390,4375,4375,4375,4375,79
|
|
20240826,144900,554181765,4375,4375,4375,4375,252
|
|
20240826,144800,553079265,4375,4375,4375,4375,231
|
|
20240826,144700,552068640,4375,4370,4375,4370,192
|
|
20240826,144600,551229590,4380,4375,4380,4375,521
|
|
20240826,144500,548949880,4380,4385,4385,4380,238
|
|
20240826,144400,547907165,4390,4385,4390,4385,19
|
|
20240826,144300,547823840,4400,4405,4405,4385,209
|
|
20240826,144200,546907220,4390,4395,4410,4390,50
|
|
20240826,144100,546687655,4415,4380,4430,4380,643
|
|
20240826,144000,543864920,4375,4380,4385,4375,154
|
|
20240826,143900,543190660,4380,4380,4390,4380,305
|
|
20240826,143800,541854750,4405,4395,4405,4395,401
|
|
20240826,143700,540090610,4395,4380,4395,4375,247
|
|
20240826,143600,539009080,4410,4425,4425,4410,2
|
|
20240826,143500,539000245,4425,4370,4425,4370,732
|
|
20240826,143400,535790185,4370,4370,4370,4370,38
|
|
20240826,143300,535624125,4375,4370,4375,4370,725
|
|
20240826,143200,532455285,4365,4370,4370,4365,524
|
|
20240826,143100,530165780,4370,4370,4375,4365,1672
|
|
20240826,143000,522854705,4370,4375,4375,4370,3536
|
|
20240826,142900,507400980,4370,4385,4385,4370,2076
|
|
20240826,142800,498318800,4375,4375,4395,4375,132
|
|
20240826,142700,497741280,4375,4375,4400,4375,309
|
|
20240826,142600,496389305,4375,4385,4385,4375,322
|
|
20240826,142500,494978260,4385,4380,4445,4375,2061
|
|
20240826,142400,485853710,4400,4375,4400,4375,450
|
|
20240826,142300,483878670,4390,4375,4390,4375,592
|
|
20240826,142200,481285315,4375,4375,4375,4375,295
|
|
20240826,142100,479994690,4375,4375,4375,4375,421
|
|
20240826,142000,478152815,4375,4375,4380,4375,405
|
|
20240826,141900,476380395,4375,4375,4375,4375,243
|
|
20240826,141800,475317270,4380,4380,4380,4380,479
|
|
20240826,141700,473219250,4380,4380,4380,4380,301
|
|
20240826,141600,471900870,4380,4385,4385,4380,434
|
|
20240826,141500,469999945,4380,4380,4380,4380,258
|
|
20240826,141400,468869905,4380,4380,4380,4380,319
|
|
20240826,141300,467472685,4380,4380,4385,4380,289
|
|
20240826,141200,466206860,4385,4380,4385,4380,441
|
|
20240826,141100,464275265,4380,4380,4380,4380,73
|
|
20240826,141000,463955525,4380,4380,4385,4380,217
|
|
20240826,140900,463004645,4380,4380,4385,4380,134
|
|
20240826,140800,462417720,4380,4380,4380,4380,133
|
|
20240826,140700,461835180,4390,4380,4390,4380,63
|
|
20240826,140600,461559220,4380,4390,4390,4380,373
|
|
20240826,140500,459922430,4380,4380,4380,4380,133
|
|
20240826,140400,459339890,4380,4390,4390,4380,70
|
|
20240826,140300,459033280,4380,4385,4390,4380,705
|
|
20240826,140200,455942370,4375,4380,4380,4375,148
|
|
20240826,140100,455294455,4385,4380,4385,4375,698
|
|
20240826,140000,452235030,4375,4375,4375,4375,133
|
|
20240826,135900,451653155,4400,4375,4400,4375,135
|
|
20240826,135800,451062505,4375,4375,4375,4375,71
|
|
20240826,135700,450751880,4375,4380,4400,4375,453
|
|
20240826,135600,448769635,4375,4375,4375,4375,130
|
|
20240826,135500,448200885,4375,4375,4375,4375,66
|
|
20240826,135400,447912135,4375,4375,4375,4375,133
|
|
20240826,135300,447330260,4375,4375,4375,4375,133
|
|
20240826,135200,446748385,4375,4375,4375,4375,90
|
|
20240826,135100,446354635,4375,4380,4380,4375,146
|
|
20240826,135000,445715585,4380,4380,4380,4380,155
|
|
20240826,134900,445036685,4380,4380,4400,4380,166
|
|
20240826,134800,444309585,4380,4380,4380,4380,114
|
|
20240826,134700,443810265,4380,4380,4380,4380,133
|
|
20240826,134600,443227725,4380,4380,4380,4380,133
|
|
20240826,134500,442645185,4380,4385,4385,4380,86
|
|
20240826,134400,442268290,4385,4385,4385,4385,148
|
|
20240826,134300,441619310,4385,4380,4385,4380,171
|
|
20240826,134200,440869825,4400,4380,4400,4380,64
|
|
20240826,134100,440589485,4400,4380,4400,4380,195
|
|
20240826,134000,439734325,4380,4380,4380,4380,133
|
|
20240826,133900,439151785,4385,4380,4385,4380,73
|
|
20240826,133800,438832040,4380,4380,4385,4380,167
|
|
20240826,133700,438100410,4380,4400,4400,4380,184
|
|
20240826,133600,437294130,4380,4380,4380,4380,63
|
|
20240826,133500,437018190,4380,4375,4405,4375,152
|
|
20240826,133400,436352720,4375,4380,4405,4375,152
|
|
20240826,133300,435687605,4375,4380,4380,4375,89
|
|
20240826,133200,435297985,4380,4405,4425,4375,390
|
|
20240826,133100,433585020,4375,4380,4410,4375,191
|
|
20240826,133000,432747775,4375,4375,4410,4375,236
|
|
20240826,132900,431711775,4415,4385,4415,4370,543
|
|
20240826,132800,429331600,4370,4365,4370,4365,167
|
|
20240826,132700,428602135,4365,4380,4385,4365,8435
|
|
20240826,132600,391682625,4385,4390,4390,4385,4304
|
|
20240826,132500,372803435,4390,4395,4395,4390,1156
|
|
20240826,132400,367723395,4395,4395,4405,4395,132
|
|
20240826,132300,367143245,4400,4395,4400,4395,465
|
|
20240826,132200,365097580,4395,4395,4395,4395,133
|
|
20240826,132100,364513045,4395,4395,4395,4395,451
|
|
20240826,132000,362530900,4395,4395,4395,4395,71
|
|
20240826,131900,362218855,4395,4395,4400,4395,133
|
|
20240826,131800,361634315,4395,4395,4400,4395,535
|
|
20240826,131700,359280990,4390,4390,4390,4390,62
|
|
20240826,131600,359008810,4390,4390,4390,4390,134
|
|
20240826,131500,358420550,4390,4390,4390,4390,133
|
|
20240826,131400,357836680,4400,4390,4400,4390,135
|
|
20240826,131300,357244010,4390,4390,4390,4385,89
|
|
20240826,131200,356853635,4385,4385,4390,4385,282
|
|
20240826,131100,355616300,4385,4385,4385,4385,286
|
|
20240826,131000,354362190,4395,4395,4395,4395,516
|
|
20240826,130900,352094370,4395,4395,4395,4395,134
|
|
20240826,130800,351505440,4395,4395,4395,4395,133
|
|
20240826,130700,350920905,4395,4395,4395,4395,68
|
|
20240826,130600,350622045,4395,4395,4395,4395,132
|
|
20240826,130500,350041905,4395,4400,4400,4385,141
|
|
20240826,130400,349422920,4385,4395,4395,4385,346
|
|
20240826,130300,347902715,4395,4395,4395,4395,133
|
|
20240826,130200,347318180,4405,4390,4405,4390,1067
|
|
20240826,130100,342629125,4390,4390,4390,4390,152
|
|
20240826,130000,341961845,4395,4395,4395,4395,1
|
|
20240826,125900,341957450,4390,4390,4390,4390,1
|
|
20240826,125800,341953060,4395,4390,4395,4390,201
|
|
20240826,125700,341070665,4390,4390,4390,4390,100
|
|
20240826,125600,340631665,4395,4395,4395,4395,76
|
|
20240826,125500,340297645,4395,4395,4395,4395,0
|
|
20240826,125400,340297645,4395,4395,4395,4395,0
|
|
20240826,125300,340297645,4395,4395,4395,4395,7
|
|
20240826,125200,340266880,4390,4390,4390,4390,0
|
|
20240826,125100,340266880,4390,4405,4405,4390,18
|
|
20240826,125000,340187845,4390,4395,4395,4390,324
|
|
20240826,124900,338765375,4395,4395,4395,4395,12
|
|
20240826,124800,338712635,4405,4395,4405,4390,678
|
|
20240826,124700,335735200,4395,4395,4395,4395,1
|
|
20240826,124600,335730805,4390,4390,4390,4390,0
|
|
20240826,124500,335730805,4390,4395,4395,4390,4731
|
|
20240826,124400,314942150,4395,4395,4395,4395,0
|
|
20240826,124300,314942150,4395,4395,4395,4395,1110
|
|
20240826,124200,310063700,4395,4395,4395,4395,3
|
|
20240826,124100,310050515,4400,4400,4400,4400,5
|
|
20240826,124000,310028515,4400,4400,4400,4400,0
|
|
20240826,123900,310028515,4400,4400,4400,4400,0
|
|
20240826,123800,310028515,4400,4400,4400,4400,12
|
|
20240826,123700,309975715,4400,4400,4400,4400,50
|
|
20240826,123600,309755715,4400,4400,4400,4400,0
|
|
20240826,123500,309755715,4400,4400,4400,4400,1
|
|
20240826,123400,309751315,4395,4395,4395,4395,0
|
|
20240826,123300,309751315,4395,4395,4395,4395,0
|
|
20240826,123200,309751315,4395,4395,4395,4395,15
|
|
20240826,123100,309685390,4405,4405,4405,4405,15
|
|
20240826,123000,309619315,4405,4400,4405,4400,499
|
|
20240826,122900,307423710,4405,4405,4405,4405,0
|
|
20240826,122800,307423710,4405,4405,4405,4405,0
|
|
20240826,122700,307423710,4405,4405,4405,4405,0
|
|
20240826,122600,307423710,4405,4405,4405,4405,0
|
|
20240826,122500,307423710,4405,4395,4405,4395,2
|
|
20240826,122400,307414910,4390,4390,4390,4390,0
|
|
20240826,122300,307414910,4390,4390,4390,4390,0
|
|
20240826,122200,307414910,4390,4390,4390,4390,0
|
|
20240826,122100,307414910,4390,4390,4390,4390,730
|
|
20240826,122000,304210210,4390,4390,4390,4390,500
|
|
20240826,121900,302015210,4390,4390,4390,4390,1
|
|
20240826,121800,302010820,4405,4405,4405,4405,1
|
|
20240826,121700,302006415,4390,4390,4390,4390,0
|
|
20240826,121600,302006415,4390,4390,4390,4390,0
|
|
20240826,121500,302006415,4390,4390,4390,4390,17
|
|
20240826,121400,301931785,4390,4390,4390,4390,77
|
|
20240826,121300,301593755,4390,4390,4390,4390,17
|
|
20240826,121200,301519125,4405,4390,4405,4390,18
|
|
20240826,121100,301440090,4405,4390,4405,4390,52
|
|
20240826,121000,301211780,4390,4390,4390,4390,97
|
|
20240826,120900,300785950,4390,4395,4395,4390,1143
|
|
20240826,120800,295768175,4395,4395,4395,4395,81
|
|
20240826,120700,295412180,4395,4395,4395,4395,0
|
|
20240826,120600,295412180,4395,4395,4395,4395,0
|
|
20240826,120500,295412180,4395,4395,4395,4395,42
|
|
20240826,120400,295227590,4395,4395,4395,4395,1
|
|
20240826,120300,295223195,4410,4395,4410,4395,151
|
|
20240826,120200,294559535,4395,4395,4395,4395,0
|
|
20240826,120100,294559535,4395,4395,4395,4395,10
|
|
20240826,120000,294515585,4395,4395,4395,4395,0
|
|
20240826,115900,294515585,4395,4395,4395,4395,2
|
|
20240826,115800,294506795,4395,4395,4395,4395,1
|
|
20240826,115700,294502400,4395,4395,4395,4395,6
|
|
20240826,115600,294476030,4395,4395,4395,4395,0
|
|
20240826,115500,294476030,4395,4395,4395,4395,376
|
|
20240826,115400,292823510,4400,4400,4400,4400,0
|
|
20240826,115300,292823510,4400,4400,4400,4400,0
|
|
20240826,115200,292823510,4400,4400,4400,4400,1
|
|
20240826,115100,292819110,4395,4395,4395,4395,0
|
|
20240826,115000,292819110,4395,4400,4400,4395,3173
|
|
20240826,114900,278873525,4400,4400,4400,4400,0
|
|
20240826,114800,278873525,4400,4400,4400,4400,0
|
|
20240826,114700,278873525,4400,4400,4400,4400,100
|
|
20240826,114600,278433525,4400,4400,4400,4400,100
|
|
20240826,114500,277993525,4395,4395,4395,4395,0
|
|
20240826,114400,277993525,4395,4400,4400,4395,291
|
|
20240826,114300,276714130,4400,4400,4400,4400,0
|
|
20240826,114200,276714130,4400,4400,4400,4400,0
|
|
20240826,114100,276714130,4400,4400,4400,4400,0
|
|
20240826,114000,276714130,4400,4400,4400,4400,1
|
|
20240826,113900,276709730,4400,4400,4400,4400,0
|
|
20240826,113800,276709730,4400,4400,4400,4400,0
|
|
20240826,113700,276709730,4400,4400,4400,4400,2
|
|
20240826,113600,276700930,4400,4400,4400,4400,88
|
|
20240826,113500,276313730,4400,4400,4400,4400,0
|
|
20240826,113400,276313730,4400,4400,4400,4400,0
|
|
20240826,113300,276313730,4400,4400,4400,4400,0
|
|
20240826,113200,276313730,4400,4400,4400,4400,40
|
|
20240826,113100,276137730,4395,4400,4400,4395,34
|
|
20240826,113000,275988275,4400,4420,4420,4400,2
|
|
20240826,112900,275979455,4400,4400,4400,4400,35
|
|
20240826,112800,275825455,4400,4395,4400,4395,10
|
|
20240826,112700,275781480,4395,4400,4400,4395,291
|
|
20240826,112600,274502480,4400,4400,4400,4400,43
|
|
20240826,112500,274313280,4400,4400,4400,4400,30
|
|
20240826,112400,274181280,4400,4400,4400,4400,34
|
|
20240826,112300,274031680,4425,4425,4425,4425,0
|
|
20240826,112200,274031680,4425,4425,4425,4425,1
|
|
20240826,112100,274027255,4400,4400,4400,4400,200
|
|
20240826,112000,273147255,4400,4400,4425,4400,37
|
|
20240826,111900,272984430,4395,4400,4400,4395,117
|
|
20240826,111800,272470040,4395,4410,4410,4390,10017
|
|
20240826,111700,228398855,4410,4410,4410,4410,17
|
|
20240826,111600,228323885,4415,4415,4415,4415,17
|
|
20240826,111500,228248830,4435,4415,4435,4415,51
|
|
20240826,111400,228023645,4415,4415,4415,4415,0
|
|
20240826,111300,228023645,4415,4415,4415,4415,4
|
|
20240826,111200,228005985,4415,4415,4415,4415,17
|
|
20240826,111100,227930930,4415,4415,4415,4415,17
|
|
20240826,111000,227855875,4415,4415,4415,4415,17
|
|
20240826,110900,227780820,4415,4415,4415,4415,47
|
|
20240826,110800,227573315,4415,4415,4415,4415,2029
|
|
20240826,110700,218615280,4425,4425,4425,4425,10
|
|
20240826,110600,218571030,4440,4440,4440,4440,1
|
|
20240826,110500,218566590,4415,4415,4415,4415,136
|
|
20240826,110400,217966150,4415,4415,4415,4415,0
|
|
20240826,110300,217966150,4415,4415,4415,4415,20
|
|
20240826,110200,217877850,4415,4415,4415,4415,0
|
|
20240826,110100,217877850,4415,4415,4415,4415,100
|
|
20240826,110000,217436350,4415,4415,4415,4415,0
|
|
20240826,105900,217436350,4415,4415,4415,4415,6
|
|
20240826,105800,217409860,4415,4415,4415,4415,0
|
|
20240826,105700,217409860,4415,4415,4415,4415,0
|
|
20240826,105600,217409860,4415,4415,4415,4415,230
|
|
20240826,105500,216394410,4415,4415,4415,4415,18
|
|
20240826,105400,216314940,4415,4415,4415,4415,0
|
|
20240826,105300,216314940,4415,4415,4415,4415,1
|
|
20240826,105200,216310525,4410,4410,4410,4410,0
|
|
20240826,105100,216310525,4410,4410,4410,4410,0
|
|
20240826,105000,216310525,4410,4410,4410,4410,6
|
|
20240826,104900,216284065,4420,4420,4420,4420,0
|
|
20240826,104800,216284065,4420,4420,4420,4420,0
|
|
20240826,104700,216284065,4420,4420,4420,4420,38
|
|
20240826,104600,216116105,4420,4420,4420,4420,0
|
|
20240826,104500,216116105,4420,4420,4420,4420,0
|
|
20240826,104400,216116105,4420,4420,4420,4420,1
|
|
20240826,104300,216111685,4420,4420,4420,4420,0
|
|
20240826,104200,216111685,4420,4420,4420,4420,1
|
|
20240826,104100,216107265,4410,4410,4410,4410,52
|
|
20240826,104000,215877945,4410,4410,4410,4410,201
|
|
20240826,103900,214991535,4410,4420,4420,4405,2870
|
|
20240826,103800,202325105,4420,4415,4420,4415,41
|
|
20240826,103700,202144085,4420,4420,4420,4420,564
|
|
20240826,103600,199651205,4425,4425,4425,4425,0
|
|
20240826,103500,199651205,4425,4425,4425,4425,1
|
|
20240826,103400,199646780,4420,4420,4420,4420,59
|
|
20240826,103300,199386000,4425,4425,4425,4425,1
|
|
20240826,103200,199381575,4440,4440,4440,4440,0
|
|
20240826,103100,199381575,4440,4440,4440,4440,0
|
|
20240826,103000,199381575,4440,4440,4440,4440,0
|
|
20240826,102900,199381575,4440,4440,4440,4430,5034
|
|
20240826,102800,177080935,4430,4440,4440,4430,18
|
|
20240826,102700,177001185,4430,4425,4430,4425,58
|
|
20240826,102600,176744405,4425,4425,4425,4425,40
|
|
20240826,102500,176567405,4425,4425,4425,4425,39
|
|
20240826,102400,176394830,4425,4425,4425,4425,59
|
|
20240826,102300,176133755,4425,4425,4425,4425,52
|
|
20240826,102200,175903655,4440,4440,4440,4440,0
|
|
20240826,102100,175903655,4440,4440,4440,4440,14
|
|
20240826,102000,175841495,4440,4440,4440,4440,0
|
|
20240826,101900,175841495,4440,4440,4440,4440,0
|
|
20240826,101800,175841495,4440,4440,4440,4440,1
|
|
20240826,101700,175837055,4440,4440,4440,4440,0
|
|
20240826,101600,175837055,4440,4440,4440,4440,0
|
|
20240826,101500,175837055,4440,4440,4440,4425,168
|
|
20240826,101400,175091390,4445,4420,4445,4420,20
|
|
20240826,101300,175002915,4420,4420,4420,4420,17
|
|
20240826,101200,174927775,4425,4425,4425,4425,305
|
|
20240826,101100,173578150,4425,4425,4425,4425,17
|
|
20240826,101000,173502925,4425,4425,4425,4425,17
|
|
20240826,100900,173427700,4425,4445,4445,4425,18
|
|
20240826,100800,173348030,4425,4445,4445,4425,18
|
|
20240826,100700,173268360,4425,4430,4445,4425,34
|
|
20240826,100600,173117810,4430,4445,4445,4430,3
|
|
20240826,100500,173104505,4425,4445,4445,4425,18
|
|
20240826,100400,173024835,4425,4425,4445,4420,295
|
|
20240826,100300,171720740,4445,4420,4445,4420,120
|
|
20240826,100200,171189615,4420,4420,4420,4420,0
|
|
20240826,100100,171189615,4420,4420,4420,4420,10
|
|
20240826,100000,171145415,4445,4445,4445,4445,1
|
|
20240826,095900,171140970,4420,4420,4420,4420,120
|
|
20240826,095800,170610570,4425,4425,4425,4425,17
|
|
20240826,095700,170535345,4425,4420,4445,4420,5710
|
|
20240826,095600,145297035,4420,4445,4445,4420,2053
|
|
20240826,095500,136222725,4445,4445,4445,4445,0
|
|
20240826,095400,136222725,4445,4425,4445,4420,10120
|
|
20240826,095300,91482870,4425,4420,4425,4420,3726
|
|
20240826,095200,75013330,4425,4425,4425,4425,18
|
|
20240826,095100,74933680,4425,4425,4425,4425,10
|
|
20240826,095000,74889430,4425,4425,4425,4425,5029
|
|
20240826,094900,52636105,4425,4445,4445,4425,523
|
|
20240826,094800,50321370,4445,4430,4445,4425,704
|
|
20240826,094700,47206040,4445,4430,4445,4430,34
|
|
20240826,094600,47055405,4440,4430,4440,4430,27
|
|
20240826,094500,46935785,4445,4445,4445,4440,20
|
|
20240826,094400,46846970,4445,4445,4445,4430,82
|
|
20240826,094300,46483665,4430,4435,4435,4430,768
|
|
20240826,094200,43080335,4445,4445,4445,4445,0
|
|
20240826,094100,43080335,4445,4445,4445,4445,42
|
|
20240826,094000,42893645,4445,4435,4445,4435,11
|
|
20240826,093900,42844850,4435,4435,4435,4435,78
|
|
20240826,093800,42498920,4435,4440,4440,4435,21
|
|
20240826,093700,42405765,4440,4440,4445,4435,299
|
|
20240826,093600,41078350,4440,4440,4440,4440,17
|
|
20240826,093500,41002870,4435,4435,4435,4435,0
|
|
20240826,093400,41002870,4435,4445,4445,4435,50
|
|
20240826,093300,40780790,4450,4445,4450,4445,18
|
|
20240826,093200,40700775,4445,4445,4445,4445,17
|
|
20240826,093100,40625210,4450,4435,4450,4435,18
|
|
20240826,093000,40545365,4450,4450,4450,4435,21
|
|
20240826,092900,40452170,4450,4435,4450,4435,80
|
|
20240826,092800,40097355,4450,4435,4460,4435,1085
|
|
20240826,092700,35285340,4435,4425,4435,4425,19
|
|
20240826,092600,35201245,4435,4430,4435,4425,1415
|
|
20240826,092500,28934425,4435,4435,4435,4430,1140
|
|
20240826,092400,23884060,4435,4440,4440,4435,1647
|
|
20240826,092300,16574640,4440,4440,4440,4435,932
|
|
20240826,092200,12439290,4460,4440,4460,4440,3
|
|
20240826,092100,12425950,4460,4460,4460,4460,1
|
|
20240826,092000,12421490,4440,4440,4440,4440,0
|
|
20240826,091900,12421490,4440,4445,4465,4440,35
|
|
20240826,091800,12265980,4450,4450,4450,4450,32
|
|
20240826,091700,12123580,4450,4450,4450,4450,2
|
|
20240826,091600,12114680,4465,4440,4465,4435,67
|
|
20240826,091500,11817190,4465,4465,4465,4465,1
|
|
20240826,091400,11812725,4460,4460,4460,4460,60
|
|
20240826,091300,11545125,4460,4460,4460,4460,2
|
|
20240826,091200,11536205,4460,4460,4460,4435,1222
|
|
20240826,091100,6095935,4460,4460,4460,4460,108
|
|
20240826,091000,5614255,4460,4460,4460,4460,95
|
|
20240826,090900,5190555,4480,4475,4480,4475,5
|
|
20240826,090800,5168175,4475,4460,4480,4460,19
|
|
20240826,090700,5083400,4460,4460,4460,4460,34
|
|
20240826,090600,4931760,4450,4450,4450,4450,0
|
|
20240826,090500,4931760,4450,4480,4480,4450,29
|
|
20240826,090400,4802280,4480,4490,4490,4480,118
|
|
20240826,090300,4273390,4490,4490,4490,4490,1
|
|
20240826,090200,4268900,4480,4480,4480,4480,0
|
|
20240826,090100,4268900,4480,4495,4495,4480,140
|
|
20240826,090000,3640950,4495,4495,4495,4495,810
|