576 lines
28 KiB
CSV
576 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,183300,1482132920,4925,4925,4925,4925,7135
|
|
20240826,183200,1482132920,4925,4925,4925,4925,0
|
|
20240826,183100,1482132920,4925,4925,4925,4925,0
|
|
20240826,183000,1482132920,4925,4925,4925,4925,0
|
|
20240826,182900,1482132920,4925,4925,4925,4925,0
|
|
20240826,182800,1482132920,4925,4925,4925,4925,0
|
|
20240826,182700,1482132920,4925,4925,4925,4925,0
|
|
20240826,182600,1482132920,4925,4925,4925,4925,0
|
|
20240826,182500,1482132920,4925,4925,4925,4925,0
|
|
20240826,182400,1482132920,4925,4925,4925,4925,0
|
|
20240826,182300,1482132920,4925,4925,4925,4925,0
|
|
20240826,182200,1482132920,4925,4925,4925,4925,0
|
|
20240826,182100,1482132920,4925,4925,4925,4925,0
|
|
20240826,182000,1482132920,4925,4925,4925,4925,0
|
|
20240826,181900,1482132920,4925,4925,4925,4925,0
|
|
20240826,181800,1482132920,4925,4925,4925,4925,0
|
|
20240826,181700,1482132920,4925,4925,4925,4925,0
|
|
20240826,181600,1482132920,4925,4925,4925,4925,0
|
|
20240826,181500,1482132920,4925,4925,4925,4925,0
|
|
20240826,181400,1482132920,4925,4925,4925,4925,0
|
|
20240826,181300,1482132920,4925,4925,4925,4925,0
|
|
20240826,181200,1482132920,4925,4925,4925,4925,0
|
|
20240826,181100,1482132920,4925,4925,4925,4925,0
|
|
20240826,181000,1482132920,4925,4925,4925,4925,0
|
|
20240826,180900,1482132920,4925,4925,4925,4925,0
|
|
20240826,180800,1482132920,4925,4925,4925,4925,0
|
|
20240826,180700,1482132920,4925,4925,4925,4925,0
|
|
20240826,180600,1482132920,4925,4925,4925,4925,0
|
|
20240826,180500,1482132920,4925,4925,4925,4925,0
|
|
20240826,180400,1482132920,4925,4925,4925,4925,0
|
|
20240826,180300,1482132920,4925,4925,4925,4925,7135
|
|
20240826,180200,1482132920,4925,4925,4925,4925,0
|
|
20240826,180100,1482132920,4925,4925,4925,4925,0
|
|
20240826,180000,1482132920,4925,4925,4925,4925,0
|
|
20240826,175900,1482132920,4925,4925,4925,4925,0
|
|
20240826,175800,1482132920,4925,4925,4925,4925,0
|
|
20240826,175700,1482132920,4925,4925,4925,4925,0
|
|
20240826,175600,1482132920,4925,4925,4925,4925,0
|
|
20240826,175500,1482132920,4925,4925,4925,4925,0
|
|
20240826,175400,1482132920,4925,4925,4925,4925,0
|
|
20240826,175300,1482132920,4925,4925,4925,4925,0
|
|
20240826,175200,1482132920,4925,4925,4925,4925,0
|
|
20240826,175100,1482132920,4925,4925,4925,4925,0
|
|
20240826,175000,1482132920,4925,4925,4925,4925,0
|
|
20240826,174900,1482132920,4925,4925,4925,4925,0
|
|
20240826,174800,1482132920,4925,4925,4925,4925,0
|
|
20240826,174700,1482132920,4925,4925,4925,4925,0
|
|
20240826,174600,1482132920,4925,4925,4925,4925,0
|
|
20240826,174500,1482132920,4925,4925,4925,4925,0
|
|
20240826,174400,1482132920,4925,4925,4925,4925,0
|
|
20240826,174300,1482132920,4925,4925,4925,4925,0
|
|
20240826,174200,1482132920,4925,4925,4925,4925,0
|
|
20240826,174100,1482132920,4925,4925,4925,4925,0
|
|
20240826,174000,1482132920,4925,4925,4925,4925,0
|
|
20240826,173900,1482132920,4925,4925,4925,4925,0
|
|
20240826,173800,1482132920,4925,4925,4925,4925,0
|
|
20240826,173700,1482132920,4925,4925,4925,4925,0
|
|
20240826,173600,1482132920,4925,4925,4925,4925,0
|
|
20240826,173500,1482132920,4925,4925,4925,4925,0
|
|
20240826,173400,1482132920,4925,4925,4925,4925,0
|
|
20240826,173300,1482132920,4925,4925,4925,4925,7135
|
|
20240826,173200,1482132920,4925,4925,4925,4925,0
|
|
20240826,173100,1482132920,4925,4925,4925,4925,0
|
|
20240826,173000,1482132920,4925,4925,4925,4925,0
|
|
20240826,172900,1482132920,4925,4925,4925,4925,0
|
|
20240826,172800,1482132920,4925,4925,4925,4925,0
|
|
20240826,172700,1482132920,4925,4925,4925,4925,0
|
|
20240826,172600,1482132920,4925,4925,4925,4925,0
|
|
20240826,172500,1482132920,4925,4925,4925,4925,0
|
|
20240826,172400,1482132920,4925,4925,4925,4925,0
|
|
20240826,172300,1482132920,4925,4925,4925,4925,0
|
|
20240826,172200,1482132920,4925,4925,4925,4925,0
|
|
20240826,172100,1482132920,4925,4925,4925,4925,0
|
|
20240826,172000,1482132920,4925,4925,4925,4925,0
|
|
20240826,171900,1482132920,4925,4925,4925,4925,0
|
|
20240826,171800,1482132920,4925,4925,4925,4925,0
|
|
20240826,171700,1482132920,4925,4925,4925,4925,0
|
|
20240826,171600,1482132920,4925,4925,4925,4925,0
|
|
20240826,171500,1482132920,4925,4925,4925,4925,0
|
|
20240826,171400,1482132920,4925,4925,4925,4925,0
|
|
20240826,171300,1482132920,4925,4925,4925,4925,0
|
|
20240826,171200,1482132920,4925,4925,4925,4925,0
|
|
20240826,171100,1482132920,4925,4925,4925,4925,0
|
|
20240826,171000,1482132920,4925,4925,4925,4925,0
|
|
20240826,170900,1482132920,4925,4925,4925,4925,0
|
|
20240826,170800,1482132920,4925,4925,4925,4925,0
|
|
20240826,170700,1482132920,4925,4925,4925,4925,0
|
|
20240826,170600,1482132920,4925,4925,4925,4925,0
|
|
20240826,170500,1482132920,4925,4925,4925,4925,0
|
|
20240826,170400,1482132920,4925,4925,4925,4925,0
|
|
20240826,170300,1482132920,4925,4925,4925,4925,7135
|
|
20240826,170200,1482132920,4925,4925,4925,4925,0
|
|
20240826,170100,1482132920,4925,4925,4925,4925,0
|
|
20240826,170000,1482132920,4925,4925,4925,4925,0
|
|
20240826,165900,1482132920,4925,4925,4925,4925,0
|
|
20240826,165800,1482132920,4925,4925,4925,4925,0
|
|
20240826,165700,1482132920,4925,4925,4925,4925,0
|
|
20240826,165600,1482132920,4925,4925,4925,4925,0
|
|
20240826,165500,1482132920,4925,4925,4925,4925,0
|
|
20240826,165400,1482132920,4925,4925,4925,4925,0
|
|
20240826,165300,1482132920,4925,4925,4925,4925,0
|
|
20240826,165200,1482132920,4925,4925,4925,4925,0
|
|
20240826,165100,1482132920,4925,4925,4925,4925,0
|
|
20240826,165000,1482132920,4925,4925,4925,4925,0
|
|
20240826,164900,1482132920,4925,4925,4925,4925,0
|
|
20240826,164800,1482132920,4925,4925,4925,4925,0
|
|
20240826,164700,1482132920,4925,4925,4925,4925,0
|
|
20240826,164600,1482132920,4925,4925,4925,4925,0
|
|
20240826,164500,1482132920,4925,4925,4925,4925,0
|
|
20240826,164400,1482132920,4925,4925,4925,4925,0
|
|
20240826,164300,1482132920,4925,4925,4925,4925,0
|
|
20240826,164200,1482132920,4925,4925,4925,4925,0
|
|
20240826,164100,1482132920,4925,4925,4925,4925,0
|
|
20240826,164000,1482132920,4925,4925,4925,4925,0
|
|
20240826,163900,1482132920,4925,4925,4925,4925,0
|
|
20240826,163800,1482132920,4925,4925,4925,4925,0
|
|
20240826,163700,1482132920,4925,4925,4925,4925,0
|
|
20240826,163600,1482132920,4925,4925,4925,4925,0
|
|
20240826,163500,1482132920,4925,4925,4925,4925,0
|
|
20240826,163400,1482132920,4925,4925,4925,4925,0
|
|
20240826,163300,1482132920,4925,4925,4925,4925,7135
|
|
20240826,163200,1482132920,4925,4925,4925,4925,0
|
|
20240826,163100,1482132920,4925,4925,4925,4925,0
|
|
20240826,163000,1482132920,4925,4925,4925,4925,0
|
|
20240826,162900,1482132920,4925,4925,4925,4925,0
|
|
20240826,162800,1482132920,4925,4925,4925,4925,0
|
|
20240826,162700,1482132920,4925,4925,4925,4925,0
|
|
20240826,162600,1482132920,4925,4925,4925,4925,0
|
|
20240826,162500,1482132920,4925,4925,4925,4925,0
|
|
20240826,162400,1482132920,4925,4925,4925,4925,0
|
|
20240826,162300,1482132920,4925,4925,4925,4925,0
|
|
20240826,162200,1482132920,4925,4925,4925,4925,0
|
|
20240826,162100,1482132920,4925,4925,4925,4925,0
|
|
20240826,162000,1482132920,4925,4925,4925,4925,0
|
|
20240826,161900,1482132920,4925,4925,4925,4925,0
|
|
20240826,161800,1482132920,4925,4925,4925,4925,0
|
|
20240826,161700,1482132920,4925,4925,4925,4925,0
|
|
20240826,161600,1482132920,4925,4925,4925,4925,0
|
|
20240826,161500,1482132920,4925,4925,4925,4925,0
|
|
20240826,161400,1482132920,4925,4925,4925,4925,0
|
|
20240826,161300,1482132920,4925,4925,4925,4925,0
|
|
20240826,161200,1482132920,4925,4925,4925,4925,0
|
|
20240826,161100,1482132920,4925,4925,4925,4925,0
|
|
20240826,161000,1482132920,4925,4925,4925,4925,0
|
|
20240826,160900,1482132920,4925,4925,4925,4925,0
|
|
20240826,160800,1482132920,4925,4925,4925,4925,0
|
|
20240826,160700,1482132920,4925,4925,4925,4925,0
|
|
20240826,160600,1482132920,4925,4925,4925,4925,0
|
|
20240826,160500,1482132920,4925,4925,4925,4925,0
|
|
20240826,160400,1482132920,4925,4925,4925,4925,0
|
|
20240826,160300,1482132920,4925,4925,4925,4925,7135
|
|
20240826,160200,1482132920,4925,4925,4925,4925,0
|
|
20240826,160100,1482132920,4925,4925,4925,4925,0
|
|
20240826,160000,1482132920,4925,4925,4925,4925,0
|
|
20240826,155900,1482132920,4925,4925,4925,4925,0
|
|
20240826,155800,1482132920,4925,4925,4925,4925,0
|
|
20240826,155700,1482132920,4925,4925,4925,4925,0
|
|
20240826,155600,1482132920,4925,4925,4925,4925,0
|
|
20240826,155500,1482132920,4925,4925,4925,4925,0
|
|
20240826,155400,1482132920,4925,4925,4925,4925,0
|
|
20240826,155300,1482132920,4925,4925,4925,4925,0
|
|
20240826,155200,1482132920,4925,4925,4925,4925,0
|
|
20240826,155100,1482132920,4925,4925,4925,4925,0
|
|
20240826,155000,1482132920,4925,4925,4925,4925,0
|
|
20240826,154900,1482132920,4925,4925,4925,4925,0
|
|
20240826,154800,1482132920,4925,4925,4925,4925,0
|
|
20240826,154700,1482132920,4925,4925,4925,4925,0
|
|
20240826,154600,1482132920,4925,4925,4925,4925,0
|
|
20240826,154500,1482132920,4925,4925,4925,4925,0
|
|
20240826,154400,1482132920,4925,4925,4925,4925,0
|
|
20240826,154300,1482132920,4925,4925,4925,4925,0
|
|
20240826,154200,1482132920,4925,4925,4925,4925,0
|
|
20240826,154100,1482132920,4925,4925,4925,4925,0
|
|
20240826,154000,1482132920,4925,4925,4925,4925,0
|
|
20240826,153900,1482132920,4925,4925,4925,4925,0
|
|
20240826,153800,1482132920,4925,4925,4925,4925,0
|
|
20240826,153700,1482132920,4925,4925,4925,4925,0
|
|
20240826,153600,1482132920,4925,4925,4925,4925,0
|
|
20240826,153500,1482132920,4925,4925,4925,4925,0
|
|
20240826,153400,1482132920,4925,4925,4925,4925,0
|
|
20240826,153300,1482132920,4925,4925,4925,4925,7135
|
|
20240826,153200,1482132920,4925,4925,4925,4925,0
|
|
20240826,153100,1482132920,4925,4925,4925,4925,0
|
|
20240826,153000,1482132920,4925,4925,4925,4925,7135
|
|
20240826,152900,1446993045,4900,4900,4900,4900,0
|
|
20240826,152800,1446993045,4900,4900,4900,4900,0
|
|
20240826,152700,1446993045,4900,4900,4900,4900,0
|
|
20240826,152600,1446993045,4900,4900,4900,4900,0
|
|
20240826,152500,1446993045,4900,4900,4900,4900,0
|
|
20240826,152400,1446993045,4900,4900,4900,4900,0
|
|
20240826,152300,1446993045,4900,4900,4900,4900,0
|
|
20240826,152200,1446993045,4900,4900,4900,4900,0
|
|
20240826,152100,1446993045,4900,4900,4900,4900,0
|
|
20240826,152000,1446993045,4900,4900,4900,4900,0
|
|
20240826,151900,1446993045,4900,4900,4900,4890,1981
|
|
20240826,151800,1437291460,4895,4895,4895,4890,123
|
|
20240826,151700,1436689915,4900,4925,4925,4900,3202
|
|
20240826,151600,1420992250,4925,4915,4925,4915,164
|
|
20240826,151500,1420185570,4925,4920,4925,4920,2288
|
|
20240826,151400,1408928305,4925,4925,4925,4925,536
|
|
20240826,151300,1406288505,4920,4920,4920,4920,190
|
|
20240826,151200,1405353705,4920,4920,4920,4920,0
|
|
20240826,151100,1405353705,4920,4925,4925,4920,6
|
|
20240826,151000,1405324175,4920,4920,4920,4920,345
|
|
20240826,150900,1403626775,4920,4920,4920,4920,1657
|
|
20240826,150800,1395474335,4920,4920,4920,4920,4
|
|
20240826,150700,1395454655,4920,4915,4920,4915,858
|
|
20240826,150600,1391234110,4915,4910,4915,4910,1580
|
|
20240826,150500,1383469045,4910,4900,4920,4900,2442
|
|
20240826,150400,1371483065,4895,4875,4895,4875,702
|
|
20240826,150300,1368046815,4890,4890,4890,4890,404
|
|
20240826,150200,1366071255,4890,4890,4890,4890,762
|
|
20240826,150100,1362345075,4875,4880,4880,4875,5
|
|
20240826,150000,1362320695,4875,4875,4875,4875,98
|
|
20240826,145900,1361842945,4875,4875,4875,4875,85
|
|
20240826,145800,1361428570,4875,4875,4885,4875,209
|
|
20240826,145700,1360409315,4875,4875,4875,4875,133
|
|
20240826,145600,1359760940,4880,4875,4880,4875,111
|
|
20240826,145500,1359219810,4875,4890,4890,4875,1882
|
|
20240826,145400,1350042490,4890,4880,4890,4880,249
|
|
20240826,145300,1348826400,4880,4875,4880,4875,126
|
|
20240826,145200,1348211885,4885,4890,4890,4880,155
|
|
20240826,145100,1347455325,4885,4880,4885,4880,650
|
|
20240826,145000,1344280805,4885,4880,4885,4880,121
|
|
20240826,144900,1343690290,4880,4880,4885,4880,149
|
|
20240826,144800,1342963140,4880,4875,4880,4875,147
|
|
20240826,144700,1342246140,4875,4880,4890,4875,172
|
|
20240826,144600,1341406625,4880,4880,4885,4880,136
|
|
20240826,144500,1340742940,4880,4875,4890,4875,192
|
|
20240826,144400,1339805995,4875,4880,4880,4875,161
|
|
20240826,144300,1339020880,4875,4875,4875,4875,639
|
|
20240826,144200,1335905755,4875,4875,4885,4875,172
|
|
20240826,144100,1335066705,4875,4880,4880,4875,116
|
|
20240826,144000,1334500860,4880,4880,4885,4880,129
|
|
20240826,143900,1333871335,4875,4875,4880,4875,143
|
|
20240826,143800,1333174180,4885,4875,4885,4875,136
|
|
20240826,143700,1332511065,4875,4875,4885,4875,497
|
|
20240826,143600,1330086225,4875,4875,4875,4875,125
|
|
20240826,143500,1329476850,4875,4875,4880,4870,335
|
|
20240826,143400,1327843115,4875,4875,4880,4870,336
|
|
20240826,143300,1326204660,4870,4870,4880,4870,283
|
|
20240826,143200,1324825515,4870,4875,4885,4865,278
|
|
20240826,143100,1323470375,4875,4860,4875,4860,466
|
|
20240826,143000,1321199620,4860,4850,4870,4850,3197
|
|
20240826,142900,1305663250,4860,4865,4865,4850,10592
|
|
20240826,142800,1254236660,4875,4860,4875,4860,166
|
|
20240826,142700,1253429000,4860,4875,4880,4860,653
|
|
20240826,142600,1250247665,4865,4870,4870,4860,211
|
|
20240826,142500,1249221055,4870,4860,4870,4860,574
|
|
20240826,142400,1246428470,4860,4865,4865,4860,135
|
|
20240826,142300,1245772000,4865,4880,4880,4865,124
|
|
20240826,142200,1245168650,4865,4855,4890,4855,917
|
|
20240826,142100,1240705860,4855,4860,4870,4855,357
|
|
20240826,142000,1238971045,4860,4865,4865,4855,373
|
|
20240826,141900,1237157330,4855,4855,4855,4855,255
|
|
20240826,141800,1235919305,4855,4860,4860,4855,695
|
|
20240826,141700,1232542855,4860,4865,4865,4860,469
|
|
20240826,141600,1230262680,4865,4870,4870,4865,142
|
|
20240826,141500,1229571815,4865,4865,4865,4865,125
|
|
20240826,141400,1228963690,4865,4860,4865,4860,240
|
|
20240826,141300,1227796675,4860,4860,4870,4860,139
|
|
20240826,141200,1227121075,4860,4860,4860,4860,129
|
|
20240826,141100,1226494135,4870,4860,4870,4860,676
|
|
20240826,141000,1223208705,4860,4860,4865,4855,146
|
|
20240826,140900,1222499150,4860,4860,4865,4860,398
|
|
20240826,140800,1220563585,4860,4860,4860,4860,114
|
|
20240826,140700,1220009545,4860,4860,4860,4860,132
|
|
20240826,140600,1219368025,4860,4860,4860,4860,133
|
|
20240826,140500,1218721645,4860,4860,4860,4860,130
|
|
20240826,140400,1218089845,4860,4860,4870,4860,150
|
|
20240826,140300,1217360800,4860,4865,4865,4860,1405
|
|
20240826,140200,1210525780,4865,4870,4870,4865,469
|
|
20240826,140100,1208242010,4870,4875,4875,4870,1330
|
|
20240826,140000,1201758630,4875,4875,4875,4875,193
|
|
20240826,135900,1200817755,4870,4870,4870,4870,14
|
|
20240826,135800,1200749575,4875,4875,4875,4875,0
|
|
20240826,135700,1200749575,4875,4875,4875,4875,0
|
|
20240826,135600,1200749575,4875,4875,4875,4875,7
|
|
20240826,135500,1200715450,4870,4875,4875,4870,8
|
|
20240826,135400,1200676455,4875,4875,4875,4875,0
|
|
20240826,135300,1200676455,4875,4875,4875,4875,7
|
|
20240826,135200,1200642330,4880,4875,4880,4875,57
|
|
20240826,135100,1200364305,4875,4875,4875,4875,20
|
|
20240826,135000,1200266805,4875,4880,4880,4870,14
|
|
20240826,134900,1200198580,4880,4880,4880,4880,7
|
|
20240826,134800,1200164420,4880,4880,4880,4880,7
|
|
20240826,134700,1200130260,4880,4880,4880,4880,0
|
|
20240826,134600,1200130260,4880,4880,4880,4880,0
|
|
20240826,134500,1200130260,4880,4875,4880,4870,1544
|
|
20240826,134400,1192596575,4880,4870,4880,4870,2051
|
|
20240826,134300,1182592405,4875,4875,4875,4875,0
|
|
20240826,134200,1182592405,4875,4875,4875,4875,14
|
|
20240826,134100,1182524155,4880,4885,4885,4880,1523
|
|
20240826,134000,1175086915,4895,4915,4915,4895,2761
|
|
20240826,133900,1161571620,4915,4905,4915,4905,1949
|
|
20240826,133800,1151994865,4900,4900,4900,4900,0
|
|
20240826,133700,1151994865,4900,4885,4900,4885,1213
|
|
20240826,133600,1146056680,4880,4885,4885,4880,17
|
|
20240826,133500,1145973670,4880,4880,4880,4880,7
|
|
20240826,133400,1145939510,4880,4875,4880,4875,106
|
|
20240826,133300,1145422260,4875,4875,4875,4875,0
|
|
20240826,133200,1145422260,4875,4875,4875,4875,7
|
|
20240826,133100,1145388135,4880,4880,4880,4880,14
|
|
20240826,133000,1145319815,4885,4885,4885,4885,8
|
|
20240826,132900,1145280735,4875,4875,4875,4875,7
|
|
20240826,132800,1145246610,4875,4875,4875,4875,2129
|
|
20240826,132700,1134867735,4870,4870,4870,4870,94
|
|
20240826,132600,1134409955,4875,4875,4875,4875,1000
|
|
20240826,132500,1129534955,4870,4870,4870,4870,207
|
|
20240826,132400,1128526865,4870,4875,4880,4870,3799
|
|
20240826,132300,1109994550,4870,4870,4870,4870,7
|
|
20240826,132200,1109960460,4870,4870,4870,4870,1500
|
|
20240826,132100,1102655460,4865,4865,4865,4865,7
|
|
20240826,132000,1102621405,4860,4860,4860,4860,7
|
|
20240826,131900,1102587385,4855,4855,4855,4855,7
|
|
20240826,131800,1102553400,4845,4855,4855,4845,717
|
|
20240826,131700,1099072435,4855,4855,4855,4855,71
|
|
20240826,131600,1098727730,4855,4855,4855,4855,545
|
|
20240826,131500,1096081755,4845,4875,4875,4845,10365
|
|
20240826,131400,1045742830,4875,4875,4875,4875,7
|
|
20240826,131300,1045708705,4875,4875,4875,4875,7
|
|
20240826,131200,1045674580,4875,4875,4875,4875,0
|
|
20240826,131100,1045674580,4875,4875,4875,4875,7
|
|
20240826,131000,1045640455,4875,4875,4875,4875,143
|
|
20240826,130900,1044943330,4875,4875,4875,4875,0
|
|
20240826,130800,1044943330,4875,4875,4875,4875,11
|
|
20240826,130700,1044889705,4870,4875,4875,4870,8
|
|
20240826,130600,1044850740,4870,4860,4870,4860,350
|
|
20240826,130500,1043147915,4860,4860,4860,4860,0
|
|
20240826,130400,1043147915,4860,4860,4860,4860,7
|
|
20240826,130300,1043113895,4865,4865,4865,4865,0
|
|
20240826,130200,1043113895,4865,4865,4865,4865,890
|
|
20240826,130100,1038784045,4855,4860,4860,4855,590
|
|
20240826,130000,1035916680,4860,4860,4860,4860,418
|
|
20240826,125900,1033885200,4850,4850,4850,4850,9
|
|
20240826,125800,1033841550,4855,4855,4855,4855,5
|
|
20240826,125700,1033817275,4860,4860,4860,4860,295
|
|
20240826,125600,1032383575,4860,4850,4860,4850,1051
|
|
20240826,125500,1027279975,4850,4850,4850,4850,0
|
|
20240826,125400,1027279975,4850,4850,4850,4850,7
|
|
20240826,125300,1027246025,4850,4850,4850,4850,7
|
|
20240826,125200,1027212075,4850,4850,4850,4850,7
|
|
20240826,125100,1027178125,4850,4850,4850,4850,2244
|
|
20240826,125000,1016294725,4845,4845,4845,4845,14
|
|
20240826,124900,1016226895,4845,4845,4845,4845,0
|
|
20240826,124800,1016226895,4845,4845,4845,4845,0
|
|
20240826,124700,1016226895,4845,4845,4845,4845,14
|
|
20240826,124600,1016159065,4845,4845,4845,4845,0
|
|
20240826,124500,1016159065,4845,4845,4845,4845,14
|
|
20240826,124400,1016091235,4845,4845,4845,4845,0
|
|
20240826,124300,1016091235,4845,4845,4845,4845,0
|
|
20240826,124200,1016091235,4845,4845,4845,4845,14
|
|
20240826,124100,1016023405,4845,4845,4845,4845,0
|
|
20240826,124000,1016023405,4845,4845,4845,4845,50
|
|
20240826,123900,1015781155,4845,4850,4850,4845,13
|
|
20240826,123800,1015718165,4850,4850,4850,4850,0
|
|
20240826,123700,1015718165,4850,4850,4850,4850,99
|
|
20240826,123600,1015238015,4850,4850,4850,4850,7
|
|
20240826,123500,1015204065,4850,4850,4850,4850,7
|
|
20240826,123400,1015170115,4850,4850,4850,4850,0
|
|
20240826,123300,1015170115,4850,4850,4850,4850,7
|
|
20240826,123200,1015136165,4850,4850,4850,4850,933
|
|
20240826,123100,1010611115,4845,4845,4845,4845,7
|
|
20240826,123000,1010577200,4845,4845,4845,4845,923
|
|
20240826,122900,1006105265,4840,4840,4840,4840,173
|
|
20240826,122800,1005267945,4840,4840,4840,4840,1000
|
|
20240826,122700,1000427945,4840,4845,4845,4840,729
|
|
20240826,122600,996899180,4845,4850,4850,4845,52
|
|
20240826,122500,996647115,4850,4845,4850,4845,460
|
|
20240826,122400,994417775,4850,4850,4850,4850,82
|
|
20240826,122300,994020075,4850,4850,4850,4850,3955
|
|
20240826,122200,974838325,4850,4855,4855,4850,503
|
|
20240826,122100,972396320,4855,4860,4860,4855,14
|
|
20240826,122000,972328330,4855,4855,4855,4855,0
|
|
20240826,121900,972328330,4855,4855,4855,4855,701
|
|
20240826,121800,968924975,4855,4850,4855,4850,144
|
|
20240826,121700,968226545,4855,4855,4855,4855,14
|
|
20240826,121600,968158575,4865,4865,4865,4865,0
|
|
20240826,121500,968158575,4865,4865,4865,4865,0
|
|
20240826,121400,968158575,4865,4855,4865,4855,50
|
|
20240826,121300,967915575,4870,4865,4870,4865,200
|
|
20240826,121200,966942440,4855,4855,4855,4855,7
|
|
20240826,121100,966908455,4860,4860,4860,4860,0
|
|
20240826,121000,966908455,4860,4850,4860,4850,3020
|
|
20240826,120900,952238325,4850,4850,4850,4850,100
|
|
20240826,120800,951753325,4850,4850,4850,4850,15
|
|
20240826,120700,951680575,4855,4855,4855,4855,1006
|
|
20240826,120600,946796445,4855,4855,4855,4855,51
|
|
20240826,120500,946548840,4855,4860,4860,4855,6000
|
|
20240826,120400,917402150,4875,4855,4875,4855,2599
|
|
20240826,120300,904748945,4855,4855,4855,4855,6
|
|
20240826,120200,904719815,4855,4860,4860,4855,347
|
|
20240826,120100,903033895,4860,4865,4865,4860,80
|
|
20240826,120000,902644730,4855,4850,4855,4845,2995
|
|
20240826,115900,888105085,4850,4845,4850,4845,22
|
|
20240826,115800,887998390,4845,4840,4845,4840,47
|
|
20240826,115700,887770880,4835,4835,4835,4835,4
|
|
20240826,115600,887751540,4840,4835,4840,4835,681
|
|
20240826,115500,884455570,4840,4840,4840,4840,0
|
|
20240826,115400,884455570,4840,4840,4840,4840,0
|
|
20240826,115300,884455570,4840,4825,4840,4815,3198
|
|
20240826,115200,869023235,4825,4845,4845,4825,4190
|
|
20240826,115100,848779150,4845,4845,4845,4845,7
|
|
20240826,115000,848745235,4845,4845,4845,4845,13
|
|
20240826,114900,848682250,4845,4845,4845,4845,214
|
|
20240826,114800,847645420,4850,4845,4850,4845,29
|
|
20240826,114700,847504910,4845,4845,4850,4845,1011
|
|
20240826,114600,842601620,4845,4835,4845,4835,2846
|
|
20240826,114500,828841195,4835,4855,4855,4835,6551
|
|
20240826,114400,797137645,4855,4860,4860,4855,9
|
|
20240826,114300,797093940,4860,4855,4860,4855,9
|
|
20240826,114200,797050235,4855,4855,4855,4855,335
|
|
20240826,114100,795423810,4860,4860,4860,4860,0
|
|
20240826,114000,795423810,4860,4860,4860,4855,837
|
|
20240826,113900,791358975,4860,4865,4870,4860,316
|
|
20240826,113800,789821625,4855,4860,4860,4855,187
|
|
20240826,113700,788913735,4865,4850,4870,4850,7
|
|
20240826,113600,788879730,4850,4850,4850,4850,6
|
|
20240826,113500,788850630,4850,4850,4850,4845,1034
|
|
20240826,113400,783835780,4855,4860,4860,4855,32
|
|
20240826,113300,783680410,4850,4850,4850,4850,718
|
|
20240826,113200,780198110,4830,4840,4840,4830,1332
|
|
20240826,113100,773752810,4845,4840,4845,4840,421
|
|
20240826,113000,771714165,4840,4865,4865,4840,9649
|
|
20240826,112900,724896140,4865,4880,4880,4865,6674
|
|
20240826,112800,692356290,4885,4885,4885,4885,2277
|
|
20240826,112700,681233145,4885,4885,4885,4885,154
|
|
20240826,112600,680480855,4885,4890,4890,4885,26
|
|
20240826,112500,680353750,4885,4885,4885,4885,7
|
|
20240826,112400,680319555,4890,4890,4890,4890,2698
|
|
20240826,112300,667126335,4890,4890,4890,4890,0
|
|
20240826,112200,667126335,4890,4890,4890,4890,2469
|
|
20240826,112100,655052925,4890,4890,4890,4890,0
|
|
20240826,112000,655052925,4890,4890,4890,4890,0
|
|
20240826,111900,655052925,4890,4890,4890,4890,12
|
|
20240826,111800,654994245,4895,4895,4895,4895,2
|
|
20240826,111700,654984455,4895,4900,4900,4895,1008
|
|
20240826,111600,650050200,4905,4905,4905,4905,2
|
|
20240826,111500,650040390,4900,4900,4900,4900,87
|
|
20240826,111400,649614090,4900,4900,4900,4900,7
|
|
20240826,111300,649579790,4900,4900,4900,4900,0
|
|
20240826,111200,649579790,4900,4900,4900,4900,14
|
|
20240826,111100,649511190,4900,4900,4900,4900,0
|
|
20240826,111000,649511190,4900,4895,4900,4895,180
|
|
20240826,110900,648629225,4895,4895,4895,4895,508
|
|
20240826,110800,646142565,4895,4895,4895,4895,7
|
|
20240826,110700,646108300,4900,4895,4900,4895,47
|
|
20240826,110600,645878035,4895,4895,4895,4895,10
|
|
20240826,110500,645829085,4895,4900,4900,4895,10
|
|
20240826,110400,645780120,4890,4890,4890,4890,34
|
|
20240826,110300,645613860,4885,4890,4890,4885,120
|
|
20240826,110200,645027575,4890,4890,4890,4890,0
|
|
20240826,110100,645027575,4890,4890,4890,4890,9
|
|
20240826,110000,644983565,4895,4895,4895,4895,5
|
|
20240826,105900,644959090,4895,4895,4895,4895,0
|
|
20240826,105800,644959090,4895,4895,4895,4895,7
|
|
20240826,105700,644924825,4895,4895,4895,4895,7
|
|
20240826,105600,644890560,4895,4895,4895,4895,7
|
|
20240826,105500,644856295,4895,4895,4895,4895,0
|
|
20240826,105400,644856295,4895,4895,4895,4895,7
|
|
20240826,105300,644822030,4900,4900,4900,4900,8
|
|
20240826,105200,644782830,4895,4895,4895,4895,682
|
|
20240826,105100,641444440,4890,4890,4895,4890,504
|
|
20240826,105000,638978880,4890,4890,4890,4890,7
|
|
20240826,104900,638944650,4890,4890,4890,4890,7
|
|
20240826,104800,638910420,4890,4890,4890,4890,2
|
|
20240826,104700,638900640,4890,4890,4890,4890,4
|
|
20240826,104600,638881080,4885,4885,4885,4885,14
|
|
20240826,104500,638812690,4885,4885,4885,4885,93
|
|
20240826,104400,638358385,4880,4895,4895,4880,5265
|
|
20240826,104300,612644970,4895,4890,4895,4885,2803
|
|
20240826,104200,598936660,4895,4890,4895,4890,475
|
|
20240826,104100,596613905,4895,4895,4895,4890,95
|
|
20240826,104000,596149220,4895,4895,4895,4895,0
|
|
20240826,103900,596149220,4895,4905,4905,4895,2310
|
|
20240826,103800,584841470,4900,4900,4900,4900,0
|
|
20240826,103700,584841470,4900,4900,4900,4900,7
|
|
20240826,103600,584807170,4900,4900,4900,4895,166
|
|
20240826,103500,583993805,4895,4900,4900,4895,10
|
|
20240826,103400,583944840,4900,4895,4900,4895,414
|
|
20240826,103300,581917955,4890,4890,4890,4890,7
|
|
20240826,103200,581883725,4890,4890,4890,4890,7
|
|
20240826,103100,581849495,4895,4895,4895,4895,110
|
|
20240826,103000,581311045,4895,4895,4895,4895,272
|
|
20240826,102900,579979605,4900,4895,4900,4895,64
|
|
20240826,102800,579666200,4895,4895,4895,4895,205
|
|
20240826,102700,578662725,4900,4905,4905,4900,219
|
|
20240826,102600,577589615,4900,4900,4900,4900,1433
|
|
20240826,102500,570567915,4905,4900,4905,4900,1303
|
|
20240826,102400,564183135,4900,4900,4900,4900,0
|
|
20240826,102300,564183135,4900,4905,4905,4900,4
|
|
20240826,102200,564163530,4910,4910,4910,4910,20
|
|
20240826,102100,564065330,4910,4910,4910,4910,2
|
|
20240826,102000,564055510,4915,4910,4915,4910,1195
|
|
20240826,101900,558183365,4900,4915,4915,4900,711
|
|
20240826,101800,554699345,4915,4915,4915,4915,1
|
|
20240826,101700,554694430,4900,4900,4900,4895,3344
|
|
20240826,101600,538318900,4900,4900,4900,4900,31
|
|
20240826,101500,538167000,4900,4905,4905,4900,4046
|
|
20240826,101400,518335065,4905,4905,4905,4905,123
|
|
20240826,101300,517731750,4910,4915,4915,4905,2721
|
|
20240826,101200,504381665,4915,4920,4920,4915,108
|
|
20240826,101100,503850830,4920,4920,4920,4915,286
|
|
20240826,101000,502445030,4920,4920,4920,4920,0
|
|
20240826,100900,502445030,4920,4920,4920,4920,2449
|
|
20240826,100800,490395950,4925,4925,4925,4925,16
|
|
20240826,100700,490317150,4925,4930,4930,4925,1056
|
|
20240826,100600,485112465,4940,4935,4940,4935,3
|
|
20240826,100500,485097655,4935,4935,4935,4935,127
|
|
20240826,100400,484470910,4940,4940,4940,4940,2
|
|
20240826,100300,484461030,4935,4945,4945,4935,591
|
|
20240826,100200,481543445,4940,4945,4945,4940,782
|
|
20240826,100100,477676485,4945,4945,4945,4945,860
|
|
20240826,100000,473423785,4945,4945,4945,4945,406
|
|
20240826,095900,471416115,4940,4940,4940,4940,500
|
|
20240826,095800,468946115,4940,4940,4945,4940,991
|
|
20240826,095700,464050570,4940,4940,4940,4940,0
|
|
20240826,095600,464050570,4940,4940,4940,4930,292
|
|
20240826,095500,462609090,4940,4940,4940,4940,69
|
|
20240826,095400,462268230,4940,4940,4940,4940,70
|
|
20240826,095300,461922430,4925,4925,4925,4925,0
|
|
20240826,095200,461922430,4925,4925,4925,4925,0
|
|
20240826,095100,461922430,4925,4940,4940,4925,1783
|
|
20240826,095000,453128690,4935,4935,4935,4935,1000
|
|
20240826,094900,448193690,4935,4935,4935,4935,295
|
|
20240826,094800,446737865,4925,4925,4925,4925,0
|
|
20240826,094700,446737865,4925,4930,4930,4925,50
|
|
20240826,094600,446491605,4920,4920,4920,4920,0
|
|
20240826,094500,446491605,4920,4945,4945,4920,2275
|
|
20240826,094400,435292240,4940,4950,4950,4940,2361
|
|
20240826,094300,423611405,4950,4955,4955,4950,200
|
|
20240826,094200,422620820,4975,4975,4975,4975,0
|
|
20240826,094100,422620820,4975,4945,4975,4945,481
|
|
20240826,094000,420238495,4950,4950,4950,4950,0
|
|
20240826,093900,420238495,4950,4950,4950,4950,1
|
|
20240826,093800,420233545,4935,4935,4935,4935,21
|
|
20240826,093700,420129910,4925,4910,4925,4910,4264
|
|
20240826,093600,399171330,4905,4905,4905,4905,191
|
|
20240826,093500,398234475,4905,4905,4910,4900,3210
|
|
20240826,093400,382487760,4910,4910,4910,4910,2118
|
|
20240826,093300,372088380,4915,4915,4915,4915,187
|
|
20240826,093200,371169275,4920,4915,4920,4915,1001
|
|
20240826,093100,366249355,4925,4915,4925,4915,1348
|
|
20240826,093000,359620445,4920,4920,4925,4910,526
|
|
20240826,092900,357032870,4915,4925,4925,4915,4593
|
|
20240826,092800,334445645,4930,4930,4930,4915,207
|
|
20240826,092700,333426295,4910,4930,4930,4910,292
|
|
20240826,092600,331989275,4920,4935,4935,4915,5646
|
|
20240826,092500,304191635,4935,4935,4940,4930,3482
|
|
20240826,092400,287007985,4945,4925,4950,4925,1428
|
|
20240826,092300,279953325,4910,4975,4975,4900,30217
|
|
20240826,092200,130753225,4980,4980,4980,4980,38
|
|
20240826,092100,130563985,4980,4980,4990,4980,819
|
|
20240826,092000,126485345,4990,4985,4995,4985,1212
|
|
20240826,091900,120439275,4980,4980,4980,4980,35
|
|
20240826,091800,120264975,4990,4985,4990,4985,137
|
|
20240826,091700,119581660,4985,4975,4985,4975,390
|
|
20240826,091600,117639485,4980,4980,4980,4980,30
|
|
20240826,091500,117490085,4975,4970,4975,4970,6091
|
|
20240826,091400,87189620,4960,4980,4980,4960,3660
|
|
20240826,091300,69011855,4995,4975,4995,4975,744
|
|
20240826,091200,65305270,4975,4970,4975,4970,310
|
|
20240826,091100,63763855,4965,4965,4965,4965,0
|
|
20240826,091000,63763855,4965,4955,4965,4955,1896
|
|
20240826,090900,54368070,4960,4960,4965,4960,578
|
|
20240826,090800,51500685,4965,4965,4965,4965,306
|
|
20240826,090700,49981395,4960,4975,4975,4960,734
|
|
20240826,090600,46335330,4975,4970,4980,4970,2123
|
|
20240826,090500,35775200,4970,4975,4975,4970,131
|
|
20240826,090400,35123975,4990,4990,4990,4990,90
|
|
20240826,090300,34674875,5000,5000,5000,5000,0
|
|
20240826,090200,34674875,5000,5000,5000,5000,4955
|
|
20240826,090100,9899875,5040,5030,5040,5030,71
|
|
20240826,090000,9542435,5000,4960,5000,4960,1882
|