610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,190700,601718395,2025,2025,2025,2025,10197
|
|
20240826,190600,601718395,2025,2025,2025,2025,0
|
|
20240826,190500,601718395,2025,2025,2025,2025,0
|
|
20240826,190400,601718395,2025,2025,2025,2025,0
|
|
20240826,190300,601718395,2025,2025,2025,2025,0
|
|
20240826,190200,601718395,2025,2025,2025,2025,0
|
|
20240826,190100,601718395,2025,2025,2025,2025,0
|
|
20240826,190000,601718395,2025,2025,2025,2025,0
|
|
20240826,185900,601718395,2025,2025,2025,2025,0
|
|
20240826,185800,601718395,2025,2025,2025,2025,0
|
|
20240826,185700,601718395,2025,2025,2025,2025,0
|
|
20240826,185600,601718395,2025,2025,2025,2025,0
|
|
20240826,185500,601718395,2025,2025,2025,2025,0
|
|
20240826,185400,601718395,2025,2025,2025,2025,0
|
|
20240826,185300,601718395,2025,2025,2025,2025,0
|
|
20240826,185200,601718395,2025,2025,2025,2025,0
|
|
20240826,185100,601718395,2025,2025,2025,2025,0
|
|
20240826,185000,601718395,2025,2025,2025,2025,0
|
|
20240826,184900,601718395,2025,2025,2025,2025,0
|
|
20240826,184800,601718395,2025,2025,2025,2025,0
|
|
20240826,184700,601718395,2025,2025,2025,2025,0
|
|
20240826,184600,601718395,2025,2025,2025,2025,0
|
|
20240826,184500,601718395,2025,2025,2025,2025,0
|
|
20240826,184400,601718395,2025,2025,2025,2025,0
|
|
20240826,184300,601718395,2025,2025,2025,2025,0
|
|
20240826,184200,601718395,2025,2025,2025,2025,0
|
|
20240826,184100,601718395,2025,2025,2025,2025,0
|
|
20240826,184000,601718395,2025,2025,2025,2025,0
|
|
20240826,183900,601718395,2025,2025,2025,2025,0
|
|
20240826,183800,601718395,2025,2025,2025,2025,0
|
|
20240826,183700,601718395,2025,2025,2025,2025,10197
|
|
20240826,183600,601718395,2025,2025,2025,2025,0
|
|
20240826,183500,601718395,2025,2025,2025,2025,0
|
|
20240826,183400,601718395,2025,2025,2025,2025,0
|
|
20240826,183300,601718395,2025,2025,2025,2025,0
|
|
20240826,183200,601718395,2025,2025,2025,2025,0
|
|
20240826,183100,601718395,2025,2025,2025,2025,0
|
|
20240826,183000,601718395,2025,2025,2025,2025,0
|
|
20240826,182900,601718395,2025,2025,2025,2025,0
|
|
20240826,182800,601718395,2025,2025,2025,2025,0
|
|
20240826,182700,601718395,2025,2025,2025,2025,0
|
|
20240826,182600,601718395,2025,2025,2025,2025,0
|
|
20240826,182500,601718395,2025,2025,2025,2025,0
|
|
20240826,182400,601718395,2025,2025,2025,2025,0
|
|
20240826,182300,601718395,2025,2025,2025,2025,0
|
|
20240826,182200,601718395,2025,2025,2025,2025,0
|
|
20240826,182100,601718395,2025,2025,2025,2025,0
|
|
20240826,182000,601718395,2025,2025,2025,2025,0
|
|
20240826,181900,601718395,2025,2025,2025,2025,0
|
|
20240826,181800,601718395,2025,2025,2025,2025,0
|
|
20240826,181700,601718395,2025,2025,2025,2025,0
|
|
20240826,181600,601718395,2025,2025,2025,2025,0
|
|
20240826,181500,601718395,2025,2025,2025,2025,0
|
|
20240826,181400,601718395,2025,2025,2025,2025,0
|
|
20240826,181300,601718395,2025,2025,2025,2025,0
|
|
20240826,181200,601718395,2025,2025,2025,2025,0
|
|
20240826,181100,601718395,2025,2025,2025,2025,0
|
|
20240826,181000,601718395,2025,2025,2025,2025,0
|
|
20240826,180900,601718395,2025,2025,2025,2025,0
|
|
20240826,180800,601718395,2025,2025,2025,2025,0
|
|
20240826,180700,601718395,2025,2025,2025,2025,10197
|
|
20240826,180600,601718395,2025,2025,2025,2025,0
|
|
20240826,180500,601718395,2025,2025,2025,2025,0
|
|
20240826,180400,601718395,2025,2025,2025,2025,0
|
|
20240826,180300,601718395,2025,2025,2025,2025,0
|
|
20240826,180200,601718395,2025,2025,2025,2025,0
|
|
20240826,180100,601718395,2025,2025,2025,2025,0
|
|
20240826,180000,601718395,2025,2025,2025,2025,0
|
|
20240826,175900,601718395,2025,2025,2025,2025,0
|
|
20240826,175800,601718395,2025,2025,2025,2025,0
|
|
20240826,175700,601718395,2025,2025,2025,2025,0
|
|
20240826,175600,601718395,2025,2025,2025,2025,0
|
|
20240826,175500,601718395,2025,2025,2025,2025,0
|
|
20240826,175400,601718395,2025,2025,2025,2025,0
|
|
20240826,175300,601718395,2025,2025,2025,2025,0
|
|
20240826,175200,601718395,2025,2025,2025,2025,0
|
|
20240826,175100,601718395,2025,2025,2025,2025,0
|
|
20240826,175000,601718395,2025,2025,2025,2025,0
|
|
20240826,174900,601718395,2025,2025,2025,2025,0
|
|
20240826,174800,601718395,2025,2025,2025,2025,0
|
|
20240826,174700,601718395,2025,2025,2025,2025,0
|
|
20240826,174600,601718395,2025,2025,2025,2025,0
|
|
20240826,174500,601718395,2025,2025,2025,2025,0
|
|
20240826,174400,601718395,2025,2025,2025,2025,0
|
|
20240826,174300,601718395,2025,2025,2025,2025,0
|
|
20240826,174200,601718395,2025,2025,2025,2025,0
|
|
20240826,174100,601718395,2025,2025,2025,2025,0
|
|
20240826,174000,601718395,2025,2025,2025,2025,0
|
|
20240826,173900,601718395,2025,2025,2025,2025,0
|
|
20240826,173800,601718395,2025,2025,2025,2025,0
|
|
20240826,173700,601718395,2025,2025,2025,2025,10197
|
|
20240826,173600,601718395,2025,2025,2025,2025,0
|
|
20240826,173500,601718395,2025,2025,2025,2025,0
|
|
20240826,173400,601718395,2025,2025,2025,2025,0
|
|
20240826,173300,601718395,2025,2025,2025,2025,0
|
|
20240826,173200,601718395,2025,2025,2025,2025,0
|
|
20240826,173100,601718395,2025,2025,2025,2025,0
|
|
20240826,173000,601718395,2025,2025,2025,2025,0
|
|
20240826,172900,601718395,2025,2025,2025,2025,0
|
|
20240826,172800,601718395,2025,2025,2025,2025,0
|
|
20240826,172700,601718395,2025,2025,2025,2025,0
|
|
20240826,172600,601718395,2025,2025,2025,2025,0
|
|
20240826,172500,601718395,2025,2025,2025,2025,0
|
|
20240826,172400,601718395,2025,2025,2025,2025,0
|
|
20240826,172300,601718395,2025,2025,2025,2025,0
|
|
20240826,172200,601718395,2025,2025,2025,2025,0
|
|
20240826,172100,601718395,2025,2025,2025,2025,0
|
|
20240826,172000,601718395,2025,2025,2025,2025,0
|
|
20240826,171900,601718395,2025,2025,2025,2025,0
|
|
20240826,171800,601718395,2025,2025,2025,2025,0
|
|
20240826,171700,601718395,2025,2025,2025,2025,0
|
|
20240826,171600,601718395,2025,2025,2025,2025,0
|
|
20240826,171500,601718395,2025,2025,2025,2025,0
|
|
20240826,171400,601718395,2025,2025,2025,2025,0
|
|
20240826,171300,601718395,2025,2025,2025,2025,0
|
|
20240826,171200,601718395,2025,2025,2025,2025,0
|
|
20240826,171100,601718395,2025,2025,2025,2025,0
|
|
20240826,171000,601718395,2025,2025,2025,2025,0
|
|
20240826,170900,601718395,2025,2025,2025,2025,0
|
|
20240826,170800,601718395,2025,2025,2025,2025,0
|
|
20240826,170700,601718395,2025,2025,2025,2025,10197
|
|
20240826,170600,601718395,2025,2025,2025,2025,0
|
|
20240826,170500,601718395,2025,2025,2025,2025,0
|
|
20240826,170400,601718395,2025,2025,2025,2025,0
|
|
20240826,170300,601718395,2025,2025,2025,2025,0
|
|
20240826,170200,601718395,2025,2025,2025,2025,0
|
|
20240826,170100,601718395,2025,2025,2025,2025,0
|
|
20240826,170000,601718395,2025,2025,2025,2025,0
|
|
20240826,165900,601718395,2025,2025,2025,2025,0
|
|
20240826,165800,601718395,2025,2025,2025,2025,0
|
|
20240826,165700,601718395,2025,2025,2025,2025,0
|
|
20240826,165600,601718395,2025,2025,2025,2025,0
|
|
20240826,165500,601718395,2025,2025,2025,2025,0
|
|
20240826,165400,601718395,2025,2025,2025,2025,0
|
|
20240826,165300,601718395,2025,2025,2025,2025,0
|
|
20240826,165200,601718395,2025,2025,2025,2025,0
|
|
20240826,165100,601718395,2025,2025,2025,2025,0
|
|
20240826,165000,601718395,2025,2025,2025,2025,0
|
|
20240826,164900,601718395,2025,2025,2025,2025,0
|
|
20240826,164800,601718395,2025,2025,2025,2025,0
|
|
20240826,164700,601718395,2025,2025,2025,2025,0
|
|
20240826,164600,601718395,2025,2025,2025,2025,0
|
|
20240826,164500,601718395,2025,2025,2025,2025,0
|
|
20240826,164400,601718395,2025,2025,2025,2025,0
|
|
20240826,164300,601718395,2025,2025,2025,2025,0
|
|
20240826,164200,601718395,2025,2025,2025,2025,0
|
|
20240826,164100,601718395,2025,2025,2025,2025,0
|
|
20240826,164000,601718395,2025,2025,2025,2025,0
|
|
20240826,163900,601718395,2025,2025,2025,2025,0
|
|
20240826,163800,601718395,2025,2025,2025,2025,0
|
|
20240826,163700,601718395,2025,2025,2025,2025,10197
|
|
20240826,163600,601718395,2025,2025,2025,2025,0
|
|
20240826,163500,601718395,2025,2025,2025,2025,0
|
|
20240826,163400,601718395,2025,2025,2025,2025,0
|
|
20240826,163300,601718395,2025,2025,2025,2025,0
|
|
20240826,163200,601718395,2025,2025,2025,2025,0
|
|
20240826,163100,601718395,2025,2025,2025,2025,0
|
|
20240826,163000,601718395,2025,2025,2025,2025,0
|
|
20240826,162900,601718395,2025,2025,2025,2025,0
|
|
20240826,162800,601718395,2025,2025,2025,2025,0
|
|
20240826,162700,601718395,2025,2025,2025,2025,0
|
|
20240826,162600,601718395,2025,2025,2025,2025,0
|
|
20240826,162500,601718395,2025,2025,2025,2025,0
|
|
20240826,162400,601718395,2025,2025,2025,2025,0
|
|
20240826,162300,601718395,2025,2025,2025,2025,0
|
|
20240826,162200,601718395,2025,2025,2025,2025,0
|
|
20240826,162100,601718395,2025,2025,2025,2025,0
|
|
20240826,162000,601718395,2025,2025,2025,2025,0
|
|
20240826,161900,601718395,2025,2025,2025,2025,0
|
|
20240826,161800,601718395,2025,2025,2025,2025,0
|
|
20240826,161700,601718395,2025,2025,2025,2025,0
|
|
20240826,161600,601718395,2025,2025,2025,2025,0
|
|
20240826,161500,601718395,2025,2025,2025,2025,0
|
|
20240826,161400,601718395,2025,2025,2025,2025,0
|
|
20240826,161300,601718395,2025,2025,2025,2025,0
|
|
20240826,161200,601718395,2025,2025,2025,2025,0
|
|
20240826,161100,601718395,2025,2025,2025,2025,0
|
|
20240826,161000,601718395,2025,2025,2025,2025,0
|
|
20240826,160900,601718395,2025,2025,2025,2025,0
|
|
20240826,160800,601718395,2025,2025,2025,2025,0
|
|
20240826,160700,601718395,2025,2025,2025,2025,10197
|
|
20240826,160600,601718395,2025,2025,2025,2025,0
|
|
20240826,160500,601718395,2025,2025,2025,2025,0
|
|
20240826,160400,601718395,2025,2025,2025,2025,0
|
|
20240826,160300,601718395,2025,2025,2025,2025,0
|
|
20240826,160200,601718395,2025,2025,2025,2025,0
|
|
20240826,160100,601718395,2025,2025,2025,2025,0
|
|
20240826,160000,601718395,2025,2025,2025,2025,0
|
|
20240826,155900,601718395,2025,2025,2025,2025,0
|
|
20240826,155800,601718395,2025,2025,2025,2025,0
|
|
20240826,155700,601718395,2025,2025,2025,2025,0
|
|
20240826,155600,601718395,2025,2025,2025,2025,0
|
|
20240826,155500,601718395,2025,2025,2025,2025,0
|
|
20240826,155400,601718395,2025,2025,2025,2025,0
|
|
20240826,155300,601718395,2025,2025,2025,2025,0
|
|
20240826,155200,601718395,2025,2025,2025,2025,0
|
|
20240826,155100,601718395,2025,2025,2025,2025,0
|
|
20240826,155000,601718395,2025,2025,2025,2025,0
|
|
20240826,154900,601718395,2025,2025,2025,2025,0
|
|
20240826,154800,601718395,2025,2025,2025,2025,0
|
|
20240826,154700,601718395,2025,2025,2025,2025,0
|
|
20240826,154600,601718395,2025,2025,2025,2025,0
|
|
20240826,154500,601718395,2025,2025,2025,2025,0
|
|
20240826,154400,601718395,2025,2025,2025,2025,0
|
|
20240826,154300,601718395,2025,2025,2025,2025,0
|
|
20240826,154200,601718395,2025,2025,2025,2025,0
|
|
20240826,154100,601718395,2025,2025,2025,2025,0
|
|
20240826,154000,601718395,2025,2025,2025,2025,0
|
|
20240826,153900,601718395,2025,2025,2025,2025,0
|
|
20240826,153800,601718395,2025,2025,2025,2025,0
|
|
20240826,153700,601718395,2025,2025,2025,2025,10197
|
|
20240826,153600,601718395,2025,2025,2025,2025,0
|
|
20240826,153500,601718395,2025,2025,2025,2025,0
|
|
20240826,153400,601718395,2025,2025,2025,2025,0
|
|
20240826,153300,601718395,2025,2025,2025,2025,0
|
|
20240826,153200,601718395,2025,2025,2025,2025,0
|
|
20240826,153100,601718395,2025,2025,2025,2025,0
|
|
20240826,153000,601718395,2025,2025,2025,2025,10197
|
|
20240826,152900,581069470,2040,2040,2040,2040,0
|
|
20240826,152800,581069470,2040,2040,2040,2040,0
|
|
20240826,152700,581069470,2040,2040,2040,2040,0
|
|
20240826,152600,581069470,2040,2040,2040,2040,0
|
|
20240826,152500,581069470,2040,2040,2040,2040,0
|
|
20240826,152400,581069470,2040,2040,2040,2040,0
|
|
20240826,152300,581069470,2040,2040,2040,2040,0
|
|
20240826,152200,581069470,2040,2040,2040,2040,0
|
|
20240826,152100,581069470,2040,2040,2040,2040,0
|
|
20240826,152000,581069470,2040,2040,2040,2040,0
|
|
20240826,151900,581069470,2040,2030,2040,2025,4336
|
|
20240826,151800,572261745,2030,2030,2030,2030,5054
|
|
20240826,151700,562002125,2030,2030,2030,2030,738
|
|
20240826,151600,560503985,2035,2035,2040,2035,666
|
|
20240826,151500,559148430,2040,2035,2040,2035,70
|
|
20240826,151400,559005735,2040,2040,2045,2035,3528
|
|
20240826,151300,551825680,2045,2045,2045,2045,5
|
|
20240826,151200,551815455,2045,2045,2045,2040,519
|
|
20240826,151100,550756630,2050,2040,2050,2035,12936
|
|
20240826,151000,524401910,2045,2045,2045,2045,1155
|
|
20240826,150900,522039935,2045,2045,2045,2045,514
|
|
20240826,150800,520988805,2040,2040,2040,2040,355
|
|
20240826,150700,520264605,2050,2050,2050,2050,19
|
|
20240826,150600,520225655,2050,2050,2050,2050,0
|
|
20240826,150500,520225655,2050,2050,2050,2050,0
|
|
20240826,150400,520225655,2050,2050,2050,2050,10
|
|
20240826,150300,520205155,2050,2050,2050,2050,0
|
|
20240826,150200,520205155,2050,2050,2050,2050,0
|
|
20240826,150100,520205155,2050,2040,2050,2040,216
|
|
20240826,150000,519764355,2050,2050,2050,2050,2
|
|
20240826,145900,519760255,2040,2045,2045,2040,602
|
|
20240826,145800,518529650,2055,2055,2055,2055,50
|
|
20240826,145700,518426900,2055,2055,2055,2055,0
|
|
20240826,145600,518426900,2055,2055,2055,2055,500
|
|
20240826,145500,517399400,2055,2055,2055,2055,0
|
|
20240826,145400,517399400,2055,2050,2055,2050,6
|
|
20240826,145300,517387095,2055,2050,2055,2050,2
|
|
20240826,145200,517382990,2045,2045,2045,2035,9441
|
|
20240826,145100,498135880,2055,2055,2055,2055,1
|
|
20240826,145000,498133825,2050,2050,2050,2050,10
|
|
20240826,144900,498113325,2055,2050,2055,2050,458
|
|
20240826,144800,497174420,2050,2050,2050,2050,3700
|
|
20240826,144700,489589420,2055,2055,2055,2055,0
|
|
20240826,144600,489589420,2055,2055,2055,2055,4
|
|
20240826,144500,489581200,2050,2050,2050,2050,0
|
|
20240826,144400,489581200,2050,2050,2050,2050,1
|
|
20240826,144300,489579150,2060,2060,2060,2060,0
|
|
20240826,144200,489579150,2060,2060,2060,2060,10
|
|
20240826,144100,489558550,2060,2060,2060,2060,0
|
|
20240826,144000,489558550,2060,2060,2060,2060,0
|
|
20240826,143900,489558550,2060,2060,2060,2060,0
|
|
20240826,143800,489558550,2060,2060,2060,2060,0
|
|
20240826,143700,489558550,2060,2055,2060,2055,6
|
|
20240826,143600,489546215,2055,2055,2055,2055,175
|
|
20240826,143500,489186590,2060,2060,2060,2060,1
|
|
20240826,143400,489184530,2065,2065,2065,2065,0
|
|
20240826,143300,489184530,2065,2065,2065,2065,0
|
|
20240826,143200,489184530,2065,2065,2065,2065,0
|
|
20240826,143100,489184530,2065,2065,2065,2065,0
|
|
20240826,143000,489184530,2065,2065,2065,2065,10
|
|
20240826,142900,489163880,2050,2050,2050,2050,400
|
|
20240826,142800,488343880,2065,2060,2065,2050,8001
|
|
20240826,142700,471924165,2065,2065,2065,2065,0
|
|
20240826,142600,471924165,2065,2065,2065,2065,5
|
|
20240826,142500,471913840,2065,2065,2065,2065,14
|
|
20240826,142400,471884930,2060,2060,2060,2060,2
|
|
20240826,142300,471880810,2065,2065,2065,2065,0
|
|
20240826,142200,471880810,2065,2060,2065,2060,6
|
|
20240826,142100,471868445,2060,2060,2060,2060,334
|
|
20240826,142000,471180405,2060,2060,2060,2060,2
|
|
20240826,141900,471176285,2060,2055,2060,2055,1967
|
|
20240826,141800,467134095,2060,2060,2060,2060,0
|
|
20240826,141700,467134095,2060,2060,2065,2060,1478
|
|
20240826,141600,464089410,2060,2065,2065,2060,2540
|
|
20240826,141500,458856910,2060,2060,2060,2060,20
|
|
20240826,141400,458815710,2060,2065,2065,2060,140
|
|
20240826,141300,458526810,2065,2065,2065,2065,0
|
|
20240826,141200,458526810,2065,2065,2065,2060,40
|
|
20240826,141100,458444360,2060,2060,2060,2060,0
|
|
20240826,141000,458444360,2060,2060,2060,2060,1193
|
|
20240826,140900,455986780,2065,2060,2065,2060,180
|
|
20240826,140800,455615280,2065,2060,2065,2060,80
|
|
20240826,140700,455450280,2065,2065,2065,2065,0
|
|
20240826,140600,455450280,2065,2065,2065,2065,1
|
|
20240826,140500,455448215,2060,2060,2060,2060,0
|
|
20240826,140400,455448215,2060,2060,2060,2060,0
|
|
20240826,140300,455448215,2060,2060,2060,2060,0
|
|
20240826,140200,455448215,2060,2060,2060,2060,1281
|
|
20240826,140100,452809355,2060,2060,2060,2060,0
|
|
20240826,140000,452809355,2060,2060,2060,2060,24
|
|
20240826,135900,452759915,2060,2060,2060,2060,0
|
|
20240826,135800,452759915,2060,2060,2060,2060,706
|
|
20240826,135700,451305555,2065,2065,2065,2065,0
|
|
20240826,135600,451305555,2065,2065,2065,2065,0
|
|
20240826,135500,451305555,2065,2065,2065,2065,0
|
|
20240826,135400,451305555,2065,2065,2065,2065,0
|
|
20240826,135300,451305555,2065,2065,2065,2065,0
|
|
20240826,135200,451305555,2065,2065,2065,2065,0
|
|
20240826,135100,451305555,2065,2060,2065,2060,1001
|
|
20240826,135000,449243490,2060,2060,2060,2060,0
|
|
20240826,134900,449243490,2060,2060,2060,2060,2
|
|
20240826,134800,449239370,2060,2060,2060,2060,0
|
|
20240826,134700,449239370,2060,2060,2060,2060,0
|
|
20240826,134600,449239370,2060,2060,2060,2060,0
|
|
20240826,134500,449239370,2060,2060,2060,2060,200
|
|
20240826,134400,448827370,2060,2060,2060,2060,0
|
|
20240826,134300,448827370,2060,2060,2060,2060,1000
|
|
20240826,134200,446767370,2065,2065,2065,2065,0
|
|
20240826,134100,446767370,2065,2065,2065,2065,0
|
|
20240826,134000,446767370,2065,2065,2065,2065,0
|
|
20240826,133900,446767370,2065,2065,2065,2065,230
|
|
20240826,133800,446292420,2070,2070,2070,2070,0
|
|
20240826,133700,446292420,2070,2070,2070,2070,0
|
|
20240826,133600,446292420,2070,2070,2070,2070,0
|
|
20240826,133500,446292420,2070,2070,2070,2070,0
|
|
20240826,133400,446292420,2070,2070,2070,2070,0
|
|
20240826,133300,446292420,2070,2070,2070,2070,0
|
|
20240826,133200,446292420,2070,2065,2070,2065,9
|
|
20240826,133100,446273820,2070,2070,2070,2070,100
|
|
20240826,133000,446066820,2070,2070,2070,2070,0
|
|
20240826,132900,446066820,2070,2070,2070,2070,0
|
|
20240826,132800,446066820,2070,2070,2070,2070,0
|
|
20240826,132700,446066820,2070,2070,2070,2070,0
|
|
20240826,132600,446066820,2070,2070,2070,2070,2
|
|
20240826,132500,446062680,2070,2065,2070,2065,48
|
|
20240826,132400,445963520,2070,2070,2070,2070,2
|
|
20240826,132300,445959380,2070,2070,2070,2070,0
|
|
20240826,132200,445959380,2070,2070,2070,2070,0
|
|
20240826,132100,445959380,2070,2070,2070,2070,0
|
|
20240826,132000,445959380,2070,2070,2070,2070,1
|
|
20240826,131900,445957310,2065,2065,2065,2065,200
|
|
20240826,131800,445544310,2065,2065,2065,2065,0
|
|
20240826,131700,445544310,2065,2065,2065,2065,100
|
|
20240826,131600,445337810,2065,2065,2065,2065,10
|
|
20240826,131500,445317160,2065,2065,2065,2065,0
|
|
20240826,131400,445317160,2065,2065,2065,2065,0
|
|
20240826,131300,445317160,2065,2065,2065,2065,200
|
|
20240826,131200,444904160,2065,2065,2065,2065,1
|
|
20240826,131100,444902095,2055,2055,2055,2055,0
|
|
20240826,131000,444902095,2055,2055,2055,2055,70
|
|
20240826,130900,444758245,2065,2065,2065,2065,0
|
|
20240826,130800,444758245,2065,2065,2065,2065,1
|
|
20240826,130700,444756180,2050,2065,2065,2050,16525
|
|
20240826,130600,410785430,2065,2065,2065,2065,1
|
|
20240826,130500,410783365,2055,2055,2055,2055,0
|
|
20240826,130400,410783365,2055,2060,2060,2055,2007
|
|
20240826,130300,406658840,2065,2065,2065,2065,0
|
|
20240826,130200,406658840,2065,2065,2065,2065,0
|
|
20240826,130100,406658840,2065,2065,2065,2065,100
|
|
20240826,130000,406452340,2065,2065,2065,2065,1
|
|
20240826,125900,406450275,2060,2060,2060,2060,500
|
|
20240826,125800,405420275,2060,2060,2060,2060,1474
|
|
20240826,125700,402383835,2060,2060,2060,2060,0
|
|
20240826,125600,402383835,2060,2060,2060,2060,0
|
|
20240826,125500,402383835,2060,2060,2060,2060,526
|
|
20240826,125400,401300275,2065,2065,2065,2065,1
|
|
20240826,125300,401298210,2060,2060,2060,2060,0
|
|
20240826,125200,401298210,2060,2060,2060,2060,2000
|
|
20240826,125100,397178210,2065,2065,2065,2065,0
|
|
20240826,125000,397178210,2065,2065,2065,2065,0
|
|
20240826,124900,397178210,2065,2065,2065,2065,0
|
|
20240826,124800,397178210,2065,2065,2065,2065,12
|
|
20240826,124700,397153430,2060,2060,2060,2060,1
|
|
20240826,124600,397151370,2065,2065,2065,2065,0
|
|
20240826,124500,397151370,2065,2065,2065,2065,20
|
|
20240826,124400,397110070,2065,2060,2065,2060,1020
|
|
20240826,124300,395003870,2060,2060,2060,2060,20
|
|
20240826,124200,394962670,2060,2060,2060,2060,20
|
|
20240826,124100,394921470,2060,2060,2065,2060,24
|
|
20240826,124000,394872025,2060,2055,2060,2055,6
|
|
20240826,123900,394859670,2055,2055,2055,2055,22874
|
|
20240826,123800,347853600,2055,2060,2060,2055,36
|
|
20240826,123700,347779605,2060,2060,2060,2060,879
|
|
20240826,123600,345968865,2060,2060,2060,2060,0
|
|
20240826,123500,345968865,2060,2060,2060,2060,567
|
|
20240826,123400,344800845,2060,2060,2060,2060,0
|
|
20240826,123300,344800845,2060,2060,2060,2060,0
|
|
20240826,123200,344800845,2060,2060,2060,2060,0
|
|
20240826,123100,344800845,2060,2060,2060,2060,0
|
|
20240826,123000,344800845,2060,2060,2060,2060,0
|
|
20240826,122900,344800845,2060,2075,2075,2060,506
|
|
20240826,122800,343750960,2070,2070,2070,2070,1000
|
|
20240826,122700,341680960,2070,2070,2070,2070,0
|
|
20240826,122600,341680960,2070,2070,2070,2070,0
|
|
20240826,122500,341680960,2070,2070,2070,2070,4
|
|
20240826,122400,341672680,2070,2070,2070,2070,1001
|
|
20240826,122300,339600610,2065,2065,2065,2065,0
|
|
20240826,122200,339600610,2065,2065,2070,2065,72
|
|
20240826,122100,339451925,2070,2070,2070,2070,0
|
|
20240826,122000,339451925,2070,2065,2070,2065,11
|
|
20240826,121900,339429185,2065,2060,2065,2060,14
|
|
20240826,121800,339400340,2060,2060,2060,2060,0
|
|
20240826,121700,339400340,2060,2060,2060,2060,1
|
|
20240826,121600,339398280,2065,2065,2065,2065,4
|
|
20240826,121500,339390020,2060,2060,2060,2060,0
|
|
20240826,121400,339390020,2060,2060,2060,2060,0
|
|
20240826,121300,339390020,2060,2060,2060,2060,0
|
|
20240826,121200,339390020,2060,2060,2060,2060,0
|
|
20240826,121100,339390020,2060,2065,2065,2060,988
|
|
20240826,121000,337352810,2070,2070,2070,2070,40
|
|
20240826,120900,337270010,2070,2070,2070,2070,25
|
|
20240826,120800,337218260,2070,2070,2070,2070,60
|
|
20240826,120700,337094060,2070,2070,2070,2070,0
|
|
20240826,120600,337094060,2070,2070,2070,2070,0
|
|
20240826,120500,337094060,2070,2070,2070,2070,0
|
|
20240826,120400,337094060,2070,2070,2070,2070,0
|
|
20240826,120300,337094060,2070,2070,2070,2070,1
|
|
20240826,120200,337091990,2070,2070,2070,2070,0
|
|
20240826,120100,337091990,2070,2070,2070,2070,1085
|
|
20240826,120000,334846040,2070,2070,2070,2070,3
|
|
20240826,115900,334839830,2070,2070,2070,2070,0
|
|
20240826,115800,334839830,2070,2070,2070,2070,0
|
|
20240826,115700,334839830,2070,2070,2070,2070,0
|
|
20240826,115600,334839830,2070,2070,2070,2070,0
|
|
20240826,115500,334839830,2070,2070,2070,2070,0
|
|
20240826,115400,334839830,2070,2070,2070,2070,0
|
|
20240826,115300,334839830,2070,2070,2070,2070,0
|
|
20240826,115200,334839830,2070,2065,2070,2065,492
|
|
20240826,115100,333823695,2065,2065,2065,2065,25
|
|
20240826,115000,333772070,2070,2070,2070,2070,2386
|
|
20240826,114900,328833050,2080,2080,2080,2080,2
|
|
20240826,114800,328828890,2080,2080,2080,2080,0
|
|
20240826,114700,328828890,2080,2080,2080,2080,16
|
|
20240826,114600,328795610,2080,2080,2080,2080,0
|
|
20240826,114500,328795610,2080,2080,2080,2080,187
|
|
20240826,114400,328406650,2080,2080,2080,2080,461
|
|
20240826,114300,327447770,2075,2075,2075,2075,832
|
|
20240826,114200,325721370,2075,2075,2075,2075,1
|
|
20240826,114100,325719295,2070,2080,2080,2070,548
|
|
20240826,114000,324582415,2080,2080,2080,2080,1144
|
|
20240826,113900,322202895,2080,2080,2080,2080,3751
|
|
20240826,113800,314400815,2080,2080,2080,2080,486
|
|
20240826,113700,313389935,2080,2065,2090,2065,12004
|
|
20240826,113600,288423380,2080,2090,2095,2080,17994
|
|
20240826,113500,250988955,2090,2075,2090,2075,24062
|
|
20240826,113400,200868845,2070,2070,2070,2070,1
|
|
20240826,113300,200866775,2070,2065,2075,2065,10007
|
|
20240826,113200,180157600,2060,2060,2060,2060,2200
|
|
20240826,113100,175625600,2055,2050,2055,2050,1143
|
|
20240826,113000,173276740,2055,2055,2055,2055,0
|
|
20240826,112900,173276740,2055,2050,2055,2050,2791
|
|
20240826,112800,167551690,2045,2045,2045,2045,350
|
|
20240826,112700,166835940,2050,2050,2050,2050,0
|
|
20240826,112600,166835940,2050,2050,2050,2050,0
|
|
20240826,112500,166835940,2050,2050,2050,2050,400
|
|
20240826,112400,166015940,2045,2045,2045,2045,0
|
|
20240826,112300,166015940,2045,2045,2045,2045,0
|
|
20240826,112200,166015940,2045,2045,2045,2045,0
|
|
20240826,112100,166015940,2045,2045,2045,2045,195
|
|
20240826,112000,165617165,2050,2050,2050,2050,489
|
|
20240826,111900,164614715,2050,2050,2050,2050,0
|
|
20240826,111800,164614715,2050,2050,2050,2050,1
|
|
20240826,111700,164612665,2050,2050,2050,2050,7
|
|
20240826,111600,164598315,2050,2050,2050,2050,1
|
|
20240826,111500,164596265,2050,2050,2050,2050,100
|
|
20240826,111400,164391265,2050,2050,2050,2050,1049
|
|
20240826,111300,162240815,2050,2050,2050,2050,0
|
|
20240826,111200,162240815,2050,2050,2050,2050,0
|
|
20240826,111100,162240815,2050,2050,2050,2050,0
|
|
20240826,111000,162240815,2050,2050,2050,2050,220
|
|
20240826,110900,161789815,2050,2050,2050,2050,3000
|
|
20240826,110800,155639815,2050,2050,2050,2050,104
|
|
20240826,110700,155426615,2055,2055,2055,2055,338
|
|
20240826,110600,154732025,2055,2055,2055,2055,2662
|
|
20240826,110500,149261615,2055,2055,2055,2055,100
|
|
20240826,110400,149056115,2065,2065,2065,2065,0
|
|
20240826,110300,149056115,2065,2065,2065,2065,0
|
|
20240826,110200,149056115,2065,2065,2065,2065,0
|
|
20240826,110100,149056115,2065,2065,2065,2065,0
|
|
20240826,110000,149056115,2065,2065,2065,2065,0
|
|
20240826,105900,149056115,2065,2065,2065,2065,1
|
|
20240826,105800,149054050,2060,2060,2060,2060,816
|
|
20240826,105700,147373090,2060,2060,2060,2060,484
|
|
20240826,105600,146376050,2065,2065,2065,2065,615
|
|
20240826,105500,145106075,2065,2065,2065,2065,0
|
|
20240826,105400,145106075,2065,2060,2065,2060,1733
|
|
20240826,105300,141536080,2060,2060,2060,2060,0
|
|
20240826,105200,141536080,2060,2060,2060,2060,0
|
|
20240826,105100,141536080,2060,2060,2060,2060,70
|
|
20240826,105000,141391880,2065,2065,2065,2065,0
|
|
20240826,104900,141391880,2065,2065,2065,2065,0
|
|
20240826,104800,141391880,2065,2065,2065,2065,14
|
|
20240826,104700,141362970,2060,2060,2060,2060,231
|
|
20240826,104600,140887110,2060,2060,2060,2060,0
|
|
20240826,104500,140887110,2060,2060,2060,2060,709
|
|
20240826,104400,139426570,2060,2060,2060,2060,2107
|
|
20240826,104300,135086150,2060,2060,2060,2060,0
|
|
20240826,104200,135086150,2060,2065,2065,2060,1068
|
|
20240826,104100,132881065,2065,2065,2065,2065,0
|
|
20240826,104000,132881065,2065,2065,2065,2065,175
|
|
20240826,103900,132519690,2060,2060,2060,2060,100
|
|
20240826,103800,132313690,2065,2065,2065,2065,0
|
|
20240826,103700,132313690,2065,2065,2065,2065,13
|
|
20240826,103600,132286845,2060,2060,2065,2060,6
|
|
20240826,103500,132274480,2065,2065,2065,2065,0
|
|
20240826,103400,132274480,2065,2065,2065,2065,0
|
|
20240826,103300,132274480,2065,2065,2065,2065,0
|
|
20240826,103200,132274480,2065,2065,2065,2065,0
|
|
20240826,103100,132274480,2065,2065,2065,2065,1
|
|
20240826,103000,132272415,2060,2060,2060,2060,1515
|
|
20240826,102900,129151515,2055,2060,2060,2055,2650
|
|
20240826,102800,123693190,2065,2065,2065,2065,0
|
|
20240826,102700,123693190,2065,2065,2065,2065,0
|
|
20240826,102600,123693190,2065,2065,2065,2065,0
|
|
20240826,102500,123693190,2065,2065,2065,2065,0
|
|
20240826,102400,123693190,2065,2065,2065,2065,0
|
|
20240826,102300,123693190,2065,2065,2065,2065,1136
|
|
20240826,102200,121347350,2065,2065,2065,2065,10
|
|
20240826,102100,121326700,2065,2065,2065,2065,0
|
|
20240826,102000,121326700,2065,2065,2065,2065,0
|
|
20240826,101900,121326700,2065,2065,2065,2065,14
|
|
20240826,101800,121297790,2065,2065,2065,2065,5
|
|
20240826,101700,121287465,2060,2060,2060,2060,0
|
|
20240826,101600,121287465,2060,2060,2060,2060,0
|
|
20240826,101500,121287465,2060,2060,2060,2060,0
|
|
20240826,101400,121287465,2060,2060,2060,2060,0
|
|
20240826,101300,121287465,2060,2065,2065,2060,1210
|
|
20240826,101200,118794565,2065,2065,2065,2065,0
|
|
20240826,101100,118794565,2065,2070,2080,2065,2643
|
|
20240826,101000,113330545,2070,2075,2075,2070,2062
|
|
20240826,100900,109056050,2080,2075,2080,2075,133
|
|
20240826,100800,108779910,2080,2075,2080,2075,3121
|
|
20240826,100700,102303830,2075,2075,2075,2075,0
|
|
20240826,100600,102303830,2075,2070,2075,2070,4330
|
|
20240826,100500,93340725,2070,2065,2070,2065,62
|
|
20240826,100400,93212685,2070,2070,2070,2070,1
|
|
20240826,100300,93210615,2065,2065,2065,2065,500
|
|
20240826,100200,92178115,2070,2070,2070,2070,729
|
|
20240826,100100,90669085,2075,2070,2075,2070,1724
|
|
20240826,100000,87100390,2070,2075,2075,2070,4
|
|
20240826,095900,87092105,2070,2070,2070,2070,60
|
|
20240826,095800,86967905,2070,2070,2070,2070,140
|
|
20240826,095700,86678105,2070,2070,2070,2070,465
|
|
20240826,095600,85715555,2070,2070,2070,2065,2419
|
|
20240826,095500,80714580,2070,2065,2070,2065,780
|
|
20240826,095400,79100530,2065,2065,2065,2065,300
|
|
20240826,095300,78481030,2065,2075,2075,2065,353
|
|
20240826,095200,77749955,2075,2070,2075,2070,1002
|
|
20240826,095100,75672080,2070,2070,2070,2065,309
|
|
20240826,095000,75033450,2065,2060,2065,2060,2660
|
|
20240826,094900,69546905,2060,2060,2060,2060,3
|
|
20240826,094800,69540725,2060,2060,2060,2060,1
|
|
20240826,094700,69538665,2055,2055,2055,2055,0
|
|
20240826,094600,69538665,2055,2055,2055,2055,50
|
|
20240826,094500,69435915,2055,2055,2055,2055,1
|
|
20240826,094400,69433860,2055,2055,2055,2055,0
|
|
20240826,094300,69433860,2055,2055,2055,2055,502
|
|
20240826,094200,68402250,2060,2060,2060,2060,459
|
|
20240826,094100,67456710,2060,2060,2060,2060,0
|
|
20240826,094000,67456710,2060,2060,2060,2060,5
|
|
20240826,093900,67446410,2060,2060,2060,2060,0
|
|
20240826,093800,67446410,2060,2060,2060,2055,364
|
|
20240826,093700,66697925,2060,2060,2060,2060,0
|
|
20240826,093600,66697925,2060,2060,2060,2055,3881
|
|
20240826,093500,58707905,2065,2060,2065,2060,285
|
|
20240826,093400,58120780,2060,2055,2060,2055,984
|
|
20240826,093300,56094255,2055,2050,2055,2050,993
|
|
20240826,093200,54057085,2045,2045,2045,2045,0
|
|
20240826,093100,54057085,2045,2045,2045,2045,399
|
|
20240826,093000,53241130,2045,2045,2045,2045,1
|
|
20240826,092900,53239085,2045,2045,2045,2045,0
|
|
20240826,092800,53239085,2045,2045,2050,2045,1391
|
|
20240826,092700,50394485,2050,2050,2050,2050,29
|
|
20240826,092600,50335035,2050,2050,2055,2050,44
|
|
20240826,092500,50244825,2055,2055,2055,2055,2
|
|
20240826,092400,50240715,2050,2050,2050,2050,0
|
|
20240826,092300,50240715,2050,2050,2050,2050,300
|
|
20240826,092200,49625715,2055,2055,2055,2055,516
|
|
20240826,092100,48565335,2065,2065,2065,2065,0
|
|
20240826,092000,48565335,2065,2065,2065,2065,0
|
|
20240826,091900,48565335,2065,2060,2065,2060,793
|
|
20240826,091800,46931715,2060,2060,2060,2060,305
|
|
20240826,091700,46303415,2060,2060,2060,2060,740
|
|
20240826,091600,44779015,2060,2060,2060,2060,0
|
|
20240826,091500,44779015,2060,2060,2060,2060,0
|
|
20240826,091400,44779015,2060,2060,2060,2060,0
|
|
20240826,091300,44779015,2060,2060,2060,2060,1
|
|
20240826,091200,44776955,2055,2055,2055,2050,1692
|
|
20240826,091100,41302470,2060,2060,2060,2060,3
|
|
20240826,091000,41296290,2065,2065,2065,2060,1881
|
|
20240826,090900,37413025,2065,2060,2065,2060,2528
|
|
20240826,090800,32196875,2060,2060,2060,2060,900
|
|
20240826,090700,30342875,2060,2050,2060,2050,45
|
|
20240826,090600,30250505,2055,2060,2060,2055,4
|
|
20240826,090500,30242275,2040,2055,2055,2040,2000
|
|
20240826,090400,26147265,2060,2055,2060,2055,1189
|
|
20240826,090300,23700425,2055,2060,2060,2055,3056
|
|
20240826,090200,17420310,2050,2055,2055,2050,2550
|
|
20240826,090100,12192260,2050,2065,2065,2050,2665
|
|
20240826,090000,6698405,2055,2060,2065,2055,3246
|