653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,195000,27235000,4035,4035,4035,4035,260
|
|
20240826,194900,27235000,4035,4035,4035,4035,0
|
|
20240826,194800,27235000,4035,4035,4035,4035,0
|
|
20240826,194700,27235000,4035,4035,4035,4035,0
|
|
20240826,194600,27235000,4035,4035,4035,4035,0
|
|
20240826,194500,27235000,4035,4035,4035,4035,0
|
|
20240826,194400,27235000,4035,4035,4035,4035,0
|
|
20240826,194300,27235000,4035,4035,4035,4035,0
|
|
20240826,194200,27235000,4035,4035,4035,4035,0
|
|
20240826,194100,27235000,4035,4035,4035,4035,0
|
|
20240826,194000,27235000,4035,4035,4035,4035,0
|
|
20240826,193900,27235000,4035,4035,4035,4035,0
|
|
20240826,193800,27235000,4035,4035,4035,4035,0
|
|
20240826,193700,27235000,4035,4035,4035,4035,0
|
|
20240826,193600,27235000,4035,4035,4035,4035,0
|
|
20240826,193500,27235000,4035,4035,4035,4035,0
|
|
20240826,193400,27235000,4035,4035,4035,4035,0
|
|
20240826,193300,27235000,4035,4035,4035,4035,0
|
|
20240826,193200,27235000,4035,4035,4035,4035,0
|
|
20240826,193100,27235000,4035,4035,4035,4035,0
|
|
20240826,193000,27235000,4035,4035,4035,4035,0
|
|
20240826,192900,27235000,4035,4035,4035,4035,0
|
|
20240826,192800,27235000,4035,4035,4035,4035,0
|
|
20240826,192700,27235000,4035,4035,4035,4035,0
|
|
20240826,192600,27235000,4035,4035,4035,4035,0
|
|
20240826,192500,27235000,4035,4035,4035,4035,0
|
|
20240826,192400,27235000,4035,4035,4035,4035,0
|
|
20240826,192300,27235000,4035,4035,4035,4035,0
|
|
20240826,192200,27235000,4035,4035,4035,4035,0
|
|
20240826,192100,27235000,4035,4035,4035,4035,0
|
|
20240826,192000,27235000,4035,4035,4035,4035,260
|
|
20240826,191900,27235000,4035,4035,4035,4035,0
|
|
20240826,191800,27235000,4035,4035,4035,4035,0
|
|
20240826,191700,27235000,4035,4035,4035,4035,0
|
|
20240826,191600,27235000,4035,4035,4035,4035,0
|
|
20240826,191500,27235000,4035,4035,4035,4035,0
|
|
20240826,191400,27235000,4035,4035,4035,4035,0
|
|
20240826,191300,27235000,4035,4035,4035,4035,0
|
|
20240826,191200,27235000,4035,4035,4035,4035,0
|
|
20240826,191100,27235000,4035,4035,4035,4035,0
|
|
20240826,191000,27235000,4035,4035,4035,4035,0
|
|
20240826,190900,27235000,4035,4035,4035,4035,0
|
|
20240826,190800,27235000,4035,4035,4035,4035,0
|
|
20240826,190700,27235000,4035,4035,4035,4035,0
|
|
20240826,190600,27235000,4035,4035,4035,4035,0
|
|
20240826,190500,27235000,4035,4035,4035,4035,0
|
|
20240826,190400,27235000,4035,4035,4035,4035,0
|
|
20240826,190300,27235000,4035,4035,4035,4035,0
|
|
20240826,190200,27235000,4035,4035,4035,4035,0
|
|
20240826,190100,27235000,4035,4035,4035,4035,0
|
|
20240826,190000,27235000,4035,4035,4035,4035,0
|
|
20240826,185900,27235000,4035,4035,4035,4035,0
|
|
20240826,185800,27235000,4035,4035,4035,4035,0
|
|
20240826,185700,27235000,4035,4035,4035,4035,0
|
|
20240826,185600,27235000,4035,4035,4035,4035,0
|
|
20240826,185500,27235000,4035,4035,4035,4035,0
|
|
20240826,185400,27235000,4035,4035,4035,4035,0
|
|
20240826,185300,27235000,4035,4035,4035,4035,0
|
|
20240826,185200,27235000,4035,4035,4035,4035,0
|
|
20240826,185100,27235000,4035,4035,4035,4035,0
|
|
20240826,185000,27235000,4035,4035,4035,4035,260
|
|
20240826,184900,27235000,4035,4035,4035,4035,0
|
|
20240826,184800,27235000,4035,4035,4035,4035,0
|
|
20240826,184700,27235000,4035,4035,4035,4035,0
|
|
20240826,184600,27235000,4035,4035,4035,4035,0
|
|
20240826,184500,27235000,4035,4035,4035,4035,0
|
|
20240826,184400,27235000,4035,4035,4035,4035,0
|
|
20240826,184300,27235000,4035,4035,4035,4035,0
|
|
20240826,184200,27235000,4035,4035,4035,4035,0
|
|
20240826,184100,27235000,4035,4035,4035,4035,0
|
|
20240826,184000,27235000,4035,4035,4035,4035,0
|
|
20240826,183900,27235000,4035,4035,4035,4035,0
|
|
20240826,183800,27235000,4035,4035,4035,4035,0
|
|
20240826,183700,27235000,4035,4035,4035,4035,0
|
|
20240826,183600,27235000,4035,4035,4035,4035,0
|
|
20240826,183500,27235000,4035,4035,4035,4035,0
|
|
20240826,183400,27235000,4035,4035,4035,4035,0
|
|
20240826,183300,27235000,4035,4035,4035,4035,0
|
|
20240826,183200,27235000,4035,4035,4035,4035,0
|
|
20240826,183100,27235000,4035,4035,4035,4035,0
|
|
20240826,183000,27235000,4035,4035,4035,4035,0
|
|
20240826,182900,27235000,4035,4035,4035,4035,0
|
|
20240826,182800,27235000,4035,4035,4035,4035,0
|
|
20240826,182700,27235000,4035,4035,4035,4035,0
|
|
20240826,182600,27235000,4035,4035,4035,4035,0
|
|
20240826,182500,27235000,4035,4035,4035,4035,0
|
|
20240826,182400,27235000,4035,4035,4035,4035,0
|
|
20240826,182300,27235000,4035,4035,4035,4035,0
|
|
20240826,182200,27235000,4035,4035,4035,4035,0
|
|
20240826,182100,27235000,4035,4035,4035,4035,0
|
|
20240826,182000,27235000,4035,4035,4035,4035,260
|
|
20240826,181900,27235000,4035,4035,4035,4035,0
|
|
20240826,181800,27235000,4035,4035,4035,4035,0
|
|
20240826,181700,27235000,4035,4035,4035,4035,0
|
|
20240826,181600,27235000,4035,4035,4035,4035,0
|
|
20240826,181500,27235000,4035,4035,4035,4035,0
|
|
20240826,181400,27235000,4035,4035,4035,4035,0
|
|
20240826,181300,27235000,4035,4035,4035,4035,0
|
|
20240826,181200,27235000,4035,4035,4035,4035,0
|
|
20240826,181100,27235000,4035,4035,4035,4035,0
|
|
20240826,181000,27235000,4035,4035,4035,4035,0
|
|
20240826,180900,27235000,4035,4035,4035,4035,0
|
|
20240826,180800,27235000,4035,4035,4035,4035,0
|
|
20240826,180700,27235000,4035,4035,4035,4035,0
|
|
20240826,180600,27235000,4035,4035,4035,4035,0
|
|
20240826,180500,27235000,4035,4035,4035,4035,0
|
|
20240826,180400,27235000,4035,4035,4035,4035,0
|
|
20240826,180300,27235000,4035,4035,4035,4035,0
|
|
20240826,180200,27235000,4035,4035,4035,4035,0
|
|
20240826,180100,27235000,4035,4035,4035,4035,0
|
|
20240826,180000,27235000,4035,4035,4035,4035,0
|
|
20240826,175900,27235000,4035,4035,4035,4035,0
|
|
20240826,175800,27235000,4035,4035,4035,4035,0
|
|
20240826,175700,27235000,4035,4035,4035,4035,0
|
|
20240826,175600,27235000,4035,4035,4035,4035,0
|
|
20240826,175500,27235000,4035,4035,4035,4035,0
|
|
20240826,175400,27235000,4035,4035,4035,4035,0
|
|
20240826,175300,27235000,4035,4035,4035,4035,0
|
|
20240826,175200,27235000,4035,4035,4035,4035,0
|
|
20240826,175100,27235000,4035,4035,4035,4035,0
|
|
20240826,175000,27235000,4035,4035,4035,4035,260
|
|
20240826,174900,27235000,4035,4035,4035,4035,0
|
|
20240826,174800,27235000,4035,4035,4035,4035,0
|
|
20240826,174700,27235000,4035,4035,4035,4035,0
|
|
20240826,174600,27235000,4035,4035,4035,4035,0
|
|
20240826,174500,27235000,4035,4035,4035,4035,0
|
|
20240826,174400,27235000,4035,4035,4035,4035,0
|
|
20240826,174300,27235000,4035,4035,4035,4035,0
|
|
20240826,174200,27235000,4035,4035,4035,4035,0
|
|
20240826,174100,27235000,4035,4035,4035,4035,0
|
|
20240826,174000,27235000,4035,4035,4035,4035,0
|
|
20240826,173900,27235000,4035,4035,4035,4035,0
|
|
20240826,173800,27235000,4035,4035,4035,4035,0
|
|
20240826,173700,27235000,4035,4035,4035,4035,0
|
|
20240826,173600,27235000,4035,4035,4035,4035,0
|
|
20240826,173500,27235000,4035,4035,4035,4035,0
|
|
20240826,173400,27235000,4035,4035,4035,4035,0
|
|
20240826,173300,27235000,4035,4035,4035,4035,0
|
|
20240826,173200,27235000,4035,4035,4035,4035,0
|
|
20240826,173100,27235000,4035,4035,4035,4035,0
|
|
20240826,173000,27235000,4035,4035,4035,4035,0
|
|
20240826,172900,27235000,4035,4035,4035,4035,0
|
|
20240826,172800,27235000,4035,4035,4035,4035,0
|
|
20240826,172700,27235000,4035,4035,4035,4035,0
|
|
20240826,172600,27235000,4035,4035,4035,4035,0
|
|
20240826,172500,27235000,4035,4035,4035,4035,0
|
|
20240826,172400,27235000,4035,4035,4035,4035,0
|
|
20240826,172300,27235000,4035,4035,4035,4035,0
|
|
20240826,172200,27235000,4035,4035,4035,4035,0
|
|
20240826,172100,27235000,4035,4035,4035,4035,0
|
|
20240826,172000,27235000,4035,4035,4035,4035,260
|
|
20240826,171900,27235000,4035,4035,4035,4035,0
|
|
20240826,171800,27235000,4035,4035,4035,4035,0
|
|
20240826,171700,27235000,4035,4035,4035,4035,0
|
|
20240826,171600,27235000,4035,4035,4035,4035,0
|
|
20240826,171500,27235000,4035,4035,4035,4035,0
|
|
20240826,171400,27235000,4035,4035,4035,4035,0
|
|
20240826,171300,27235000,4035,4035,4035,4035,0
|
|
20240826,171200,27235000,4035,4035,4035,4035,0
|
|
20240826,171100,27235000,4035,4035,4035,4035,0
|
|
20240826,171000,27235000,4035,4035,4035,4035,0
|
|
20240826,170900,27235000,4035,4035,4035,4035,0
|
|
20240826,170800,27235000,4035,4035,4035,4035,0
|
|
20240826,170700,27235000,4035,4035,4035,4035,0
|
|
20240826,170600,27235000,4035,4035,4035,4035,0
|
|
20240826,170500,27235000,4035,4035,4035,4035,0
|
|
20240826,170400,27235000,4035,4035,4035,4035,0
|
|
20240826,170300,27235000,4035,4035,4035,4035,0
|
|
20240826,170200,27235000,4035,4035,4035,4035,0
|
|
20240826,170100,27235000,4035,4035,4035,4035,0
|
|
20240826,170000,27235000,4035,4035,4035,4035,0
|
|
20240826,165900,27235000,4035,4035,4035,4035,0
|
|
20240826,165800,27235000,4035,4035,4035,4035,0
|
|
20240826,165700,27235000,4035,4035,4035,4035,0
|
|
20240826,165600,27235000,4035,4035,4035,4035,0
|
|
20240826,165500,27235000,4035,4035,4035,4035,0
|
|
20240826,165400,27235000,4035,4035,4035,4035,0
|
|
20240826,165300,27235000,4035,4035,4035,4035,0
|
|
20240826,165200,27235000,4035,4035,4035,4035,0
|
|
20240826,165100,27235000,4035,4035,4035,4035,0
|
|
20240826,165000,27235000,4035,4035,4035,4035,260
|
|
20240826,164900,27235000,4035,4035,4035,4035,0
|
|
20240826,164800,27235000,4035,4035,4035,4035,0
|
|
20240826,164700,27235000,4035,4035,4035,4035,0
|
|
20240826,164600,27235000,4035,4035,4035,4035,0
|
|
20240826,164500,27235000,4035,4035,4035,4035,0
|
|
20240826,164400,27235000,4035,4035,4035,4035,0
|
|
20240826,164300,27235000,4035,4035,4035,4035,0
|
|
20240826,164200,27235000,4035,4035,4035,4035,0
|
|
20240826,164100,27235000,4035,4035,4035,4035,0
|
|
20240826,164000,27235000,4035,4035,4035,4035,0
|
|
20240826,163900,27235000,4035,4035,4035,4035,0
|
|
20240826,163800,27235000,4035,4035,4035,4035,0
|
|
20240826,163700,27235000,4035,4035,4035,4035,0
|
|
20240826,163600,27235000,4035,4035,4035,4035,0
|
|
20240826,163500,27235000,4035,4035,4035,4035,0
|
|
20240826,163400,27235000,4035,4035,4035,4035,0
|
|
20240826,163300,27235000,4035,4035,4035,4035,0
|
|
20240826,163200,27235000,4035,4035,4035,4035,0
|
|
20240826,163100,27235000,4035,4035,4035,4035,0
|
|
20240826,163000,27235000,4035,4035,4035,4035,0
|
|
20240826,162900,27235000,4035,4035,4035,4035,0
|
|
20240826,162800,27235000,4035,4035,4035,4035,0
|
|
20240826,162700,27235000,4035,4035,4035,4035,0
|
|
20240826,162600,27235000,4035,4035,4035,4035,0
|
|
20240826,162500,27235000,4035,4035,4035,4035,0
|
|
20240826,162400,27235000,4035,4035,4035,4035,0
|
|
20240826,162300,27235000,4035,4035,4035,4035,0
|
|
20240826,162200,27235000,4035,4035,4035,4035,0
|
|
20240826,162100,27235000,4035,4035,4035,4035,0
|
|
20240826,162000,27235000,4035,4035,4035,4035,260
|
|
20240826,161900,27235000,4035,4035,4035,4035,0
|
|
20240826,161800,27235000,4035,4035,4035,4035,0
|
|
20240826,161700,27235000,4035,4035,4035,4035,0
|
|
20240826,161600,27235000,4035,4035,4035,4035,0
|
|
20240826,161500,27235000,4035,4035,4035,4035,0
|
|
20240826,161400,27235000,4035,4035,4035,4035,0
|
|
20240826,161300,27235000,4035,4035,4035,4035,0
|
|
20240826,161200,27235000,4035,4035,4035,4035,0
|
|
20240826,161100,27235000,4035,4035,4035,4035,0
|
|
20240826,161000,27235000,4035,4035,4035,4035,0
|
|
20240826,160900,27235000,4035,4035,4035,4035,0
|
|
20240826,160800,27235000,4035,4035,4035,4035,0
|
|
20240826,160700,27235000,4035,4035,4035,4035,0
|
|
20240826,160600,27235000,4035,4035,4035,4035,0
|
|
20240826,160500,27235000,4035,4035,4035,4035,0
|
|
20240826,160400,27235000,4035,4035,4035,4035,0
|
|
20240826,160300,27235000,4035,4035,4035,4035,0
|
|
20240826,160200,27235000,4035,4035,4035,4035,0
|
|
20240826,160100,27235000,4035,4035,4035,4035,0
|
|
20240826,160000,27235000,4035,4035,4035,4035,0
|
|
20240826,155900,27235000,4035,4035,4035,4035,0
|
|
20240826,155800,27235000,4035,4035,4035,4035,0
|
|
20240826,155700,27235000,4035,4035,4035,4035,0
|
|
20240826,155600,27235000,4035,4035,4035,4035,0
|
|
20240826,155500,27235000,4035,4035,4035,4035,0
|
|
20240826,155400,27235000,4035,4035,4035,4035,0
|
|
20240826,155300,27235000,4035,4035,4035,4035,0
|
|
20240826,155200,27235000,4035,4035,4035,4035,0
|
|
20240826,155100,27235000,4035,4035,4035,4035,0
|
|
20240826,155000,27235000,4035,4035,4035,4035,260
|
|
20240826,154900,27235000,4035,4035,4035,4035,0
|
|
20240826,154800,27235000,4035,4035,4035,4035,0
|
|
20240826,154700,27235000,4035,4035,4035,4035,0
|
|
20240826,154600,27235000,4035,4035,4035,4035,0
|
|
20240826,154500,27235000,4035,4035,4035,4035,0
|
|
20240826,154400,27235000,4035,4035,4035,4035,0
|
|
20240826,154300,27235000,4035,4035,4035,4035,0
|
|
20240826,154200,27235000,4035,4035,4035,4035,0
|
|
20240826,154100,27235000,4035,4035,4035,4035,0
|
|
20240826,154000,27235000,4035,4035,4035,4035,0
|
|
20240826,153900,27235000,4035,4035,4035,4035,0
|
|
20240826,153800,27235000,4035,4035,4035,4035,0
|
|
20240826,153700,27235000,4035,4035,4035,4035,0
|
|
20240826,153600,27235000,4035,4035,4035,4035,0
|
|
20240826,153500,27235000,4035,4035,4035,4035,0
|
|
20240826,153400,27235000,4035,4035,4035,4035,0
|
|
20240826,153300,27235000,4035,4035,4035,4035,0
|
|
20240826,153200,27235000,4035,4035,4035,4035,0
|
|
20240826,153100,27235000,4035,4035,4035,4035,0
|
|
20240826,153000,27235000,4035,4035,4035,4035,260
|
|
20240826,152900,26185900,4025,4025,4025,4025,0
|
|
20240826,152800,26185900,4025,4025,4025,4025,0
|
|
20240826,152700,26185900,4025,4025,4025,4025,0
|
|
20240826,152600,26185900,4025,4025,4025,4025,0
|
|
20240826,152500,26185900,4025,4025,4025,4025,0
|
|
20240826,152400,26185900,4025,4025,4025,4025,0
|
|
20240826,152300,26185900,4025,4025,4025,4025,0
|
|
20240826,152200,26185900,4025,4025,4025,4025,0
|
|
20240826,152100,26185900,4025,4025,4025,4025,0
|
|
20240826,152000,26185900,4025,4025,4025,4025,0
|
|
20240826,151900,26185900,4025,4025,4025,4025,0
|
|
20240826,151800,26185900,4025,4025,4025,4025,0
|
|
20240826,151700,26185900,4025,4025,4025,4025,0
|
|
20240826,151600,26185900,4025,4025,4025,4025,0
|
|
20240826,151500,26185900,4025,4025,4025,4025,0
|
|
20240826,151400,26185900,4025,4025,4025,4025,1
|
|
20240826,151300,26181875,4020,4020,4020,4020,4
|
|
20240826,151200,26165795,4020,4020,4020,4020,0
|
|
20240826,151100,26165795,4020,4020,4020,4020,0
|
|
20240826,151000,26165795,4020,4020,4020,4020,0
|
|
20240826,150900,26165795,4020,4020,4020,4020,0
|
|
20240826,150800,26165795,4020,4020,4020,4020,0
|
|
20240826,150700,26165795,4020,4020,4020,4020,0
|
|
20240826,150600,26165795,4020,4020,4020,4020,10
|
|
20240826,150500,26125595,4030,4030,4030,4030,0
|
|
20240826,150400,26125595,4030,4030,4030,4030,0
|
|
20240826,150300,26125595,4030,4030,4030,4030,0
|
|
20240826,150200,26125595,4030,4030,4030,4030,0
|
|
20240826,150100,26125595,4030,4030,4030,4030,0
|
|
20240826,150000,26125595,4030,4030,4030,4030,0
|
|
20240826,145900,26125595,4030,4030,4030,4030,0
|
|
20240826,145800,26125595,4030,4030,4030,4030,0
|
|
20240826,145700,26125595,4030,4030,4030,4030,0
|
|
20240826,145600,26125595,4030,4030,4030,4030,0
|
|
20240826,145500,26125595,4030,4030,4030,4030,0
|
|
20240826,145400,26125595,4030,4030,4030,4030,0
|
|
20240826,145300,26125595,4030,4030,4030,4030,1
|
|
20240826,145200,26121565,4000,4000,4000,4000,0
|
|
20240826,145100,26121565,4000,4000,4000,4000,0
|
|
20240826,145000,26121565,4000,4000,4000,4000,0
|
|
20240826,144900,26121565,4000,4000,4000,4000,1
|
|
20240826,144800,26117565,4000,4005,4005,4000,79
|
|
20240826,144700,25801540,4005,4005,4005,4005,0
|
|
20240826,144600,25801540,4005,4005,4005,4005,0
|
|
20240826,144500,25801540,4005,4005,4005,4005,0
|
|
20240826,144400,25801540,4005,4005,4005,4005,0
|
|
20240826,144300,25801540,4005,4005,4005,4005,0
|
|
20240826,144200,25801540,4005,4005,4005,4005,0
|
|
20240826,144100,25801540,4005,4005,4005,4005,0
|
|
20240826,144000,25801540,4005,4005,4005,4005,1
|
|
20240826,143900,25797535,4005,4005,4005,4005,0
|
|
20240826,143800,25797535,4005,4005,4005,4005,0
|
|
20240826,143700,25797535,4005,4005,4005,4005,0
|
|
20240826,143600,25797535,4005,4005,4005,4005,0
|
|
20240826,143500,25797535,4005,4005,4005,4005,0
|
|
20240826,143400,25797535,4005,4005,4005,4005,0
|
|
20240826,143300,25797535,4005,4005,4005,4005,0
|
|
20240826,143200,25797535,4005,4005,4005,4005,0
|
|
20240826,143100,25797535,4005,4005,4005,4005,0
|
|
20240826,143000,25797535,4005,4020,4020,4005,61
|
|
20240826,142900,25553100,4050,4050,4050,4050,0
|
|
20240826,142800,25553100,4050,4050,4050,4050,0
|
|
20240826,142700,25553100,4050,4050,4050,4050,0
|
|
20240826,142600,25553100,4050,4050,4050,4050,0
|
|
20240826,142500,25553100,4050,4050,4050,4050,0
|
|
20240826,142400,25553100,4050,4050,4050,4050,0
|
|
20240826,142300,25553100,4050,4050,4050,4050,0
|
|
20240826,142200,25553100,4050,4050,4050,4050,5
|
|
20240826,142100,25532850,4020,4020,4020,4020,0
|
|
20240826,142000,25532850,4020,4020,4020,4020,0
|
|
20240826,141900,25532850,4020,4020,4020,4020,0
|
|
20240826,141800,25532850,4020,4020,4020,4020,0
|
|
20240826,141700,25532850,4020,4020,4020,4020,0
|
|
20240826,141600,25532850,4020,4020,4020,4020,0
|
|
20240826,141500,25532850,4020,4020,4020,4020,0
|
|
20240826,141400,25532850,4020,4020,4020,4020,0
|
|
20240826,141300,25532850,4020,4050,4050,4015,404
|
|
20240826,141200,23906020,4050,4065,4065,4050,89
|
|
20240826,141100,23544670,4070,4070,4070,4070,5
|
|
20240826,141000,23524320,4065,4065,4065,4065,0
|
|
20240826,140900,23524320,4065,4065,4065,4065,0
|
|
20240826,140800,23524320,4065,4065,4065,4065,250
|
|
20240826,140700,22508070,4065,4065,4065,4065,175
|
|
20240826,140600,21796695,4070,4070,4070,4070,0
|
|
20240826,140500,21796695,4070,4070,4070,4070,0
|
|
20240826,140400,21796695,4070,4070,4070,4070,0
|
|
20240826,140300,21796695,4070,4070,4070,4070,614
|
|
20240826,140200,19297715,4065,4065,4065,4065,0
|
|
20240826,140100,19297715,4065,4065,4065,4065,27
|
|
20240826,140000,19187960,4070,4070,4070,4070,0
|
|
20240826,135900,19187960,4070,4070,4070,4070,5
|
|
20240826,135800,19167610,4070,4070,4070,4070,0
|
|
20240826,135700,19167610,4070,4070,4070,4070,0
|
|
20240826,135600,19167610,4070,4070,4070,4070,0
|
|
20240826,135500,19167610,4070,4070,4070,4070,2
|
|
20240826,135400,19159470,4075,4070,4075,4070,9
|
|
20240826,135300,19122835,4070,4070,4070,4070,5
|
|
20240826,135200,19102485,4070,4070,4070,4070,55
|
|
20240826,135100,18878635,4070,4070,4070,4070,5
|
|
20240826,135000,18858285,4070,4070,4070,4070,0
|
|
20240826,134900,18858285,4070,4070,4070,4070,0
|
|
20240826,134800,18858285,4070,4075,4075,4070,28
|
|
20240826,134700,18744320,4075,4075,4075,4075,0
|
|
20240826,134600,18744320,4075,4075,4075,4075,0
|
|
20240826,134500,18744320,4075,4075,4075,4075,0
|
|
20240826,134400,18744320,4075,4075,4075,4075,27
|
|
20240826,134300,18634295,4080,4080,4080,4080,0
|
|
20240826,134200,18634295,4080,4080,4080,4080,1
|
|
20240826,134100,18630215,4080,4080,4080,4080,0
|
|
20240826,134000,18630215,4080,4080,4080,4080,27
|
|
20240826,133900,18520055,4085,4085,4085,4085,0
|
|
20240826,133800,18520055,4085,4085,4085,4085,0
|
|
20240826,133700,18520055,4085,4085,4085,4085,0
|
|
20240826,133600,18520055,4085,4085,4085,4085,1
|
|
20240826,133500,18515970,4085,4085,4085,4085,0
|
|
20240826,133400,18515970,4085,4085,4085,4085,0
|
|
20240826,133300,18515970,4085,4085,4085,4085,0
|
|
20240826,133200,18515970,4085,4085,4085,4085,0
|
|
20240826,133100,18515970,4085,4085,4085,4085,0
|
|
20240826,133000,18515970,4085,4085,4085,4085,1
|
|
20240826,132900,18511885,4085,4085,4085,4085,0
|
|
20240826,132800,18511885,4085,4085,4085,4085,0
|
|
20240826,132700,18511885,4085,4085,4085,4085,0
|
|
20240826,132600,18511885,4085,4085,4085,4085,0
|
|
20240826,132500,18511885,4085,4085,4085,4085,0
|
|
20240826,132400,18511885,4085,4085,4085,4085,1
|
|
20240826,132300,18507800,4085,4085,4085,4085,0
|
|
20240826,132200,18507800,4085,4085,4085,4085,27
|
|
20240826,132100,18397505,4090,4090,4090,4090,0
|
|
20240826,132000,18397505,4090,4090,4090,4090,0
|
|
20240826,131900,18397505,4090,4090,4090,4090,0
|
|
20240826,131800,18397505,4090,4090,4090,4090,28
|
|
20240826,131700,18282985,4095,4095,4095,4095,0
|
|
20240826,131600,18282985,4095,4095,4095,4095,0
|
|
20240826,131500,18282985,4095,4095,4095,4095,0
|
|
20240826,131400,18282985,4095,4095,4095,4095,0
|
|
20240826,131300,18282985,4095,4095,4095,4095,20
|
|
20240826,131200,18201085,4100,4100,4100,4100,1
|
|
20240826,131100,18196985,4100,4100,4100,4100,0
|
|
20240826,131000,18196985,4100,4100,4100,4100,0
|
|
20240826,130900,18196985,4100,4100,4100,4100,0
|
|
20240826,130800,18196985,4100,4100,4100,4100,4
|
|
20240826,130700,18180585,4095,4095,4095,4095,7
|
|
20240826,130600,18151920,4100,4100,4100,4100,1
|
|
20240826,130500,18147820,4100,4100,4100,4100,0
|
|
20240826,130400,18147820,4100,4100,4100,4100,0
|
|
20240826,130300,18147820,4100,4100,4100,4100,0
|
|
20240826,130200,18147820,4100,4100,4100,4100,0
|
|
20240826,130100,18147820,4100,4100,4100,4100,12
|
|
20240826,130000,18098620,4100,4100,4100,4100,1
|
|
20240826,125900,18094520,4100,4100,4100,4100,17
|
|
20240826,125800,18024820,4100,4100,4100,4100,0
|
|
20240826,125700,18024820,4100,4100,4100,4100,0
|
|
20240826,125600,18024820,4100,4100,4100,4100,0
|
|
20240826,125500,18024820,4100,4100,4100,4100,1
|
|
20240826,125400,18020720,4100,4100,4100,4100,1
|
|
20240826,125300,18016620,4100,4100,4100,4100,0
|
|
20240826,125200,18016620,4100,4100,4100,4100,1
|
|
20240826,125100,18012520,4105,4105,4105,4105,0
|
|
20240826,125000,18012520,4105,4105,4105,4105,0
|
|
20240826,124900,18012520,4105,4105,4105,4105,0
|
|
20240826,124800,18012520,4105,4105,4105,4105,1
|
|
20240826,124700,18008415,4105,4105,4105,4105,0
|
|
20240826,124600,18008415,4105,4105,4105,4105,0
|
|
20240826,124500,18008415,4105,4105,4105,4105,0
|
|
20240826,124400,18008415,4105,4105,4105,4105,0
|
|
20240826,124300,18008415,4105,4105,4105,4105,0
|
|
20240826,124200,18008415,4105,4105,4105,4105,1
|
|
20240826,124100,18004310,4105,4105,4105,4105,0
|
|
20240826,124000,18004310,4105,4105,4105,4105,0
|
|
20240826,123900,18004310,4105,4105,4105,4105,0
|
|
20240826,123800,18004310,4105,4105,4105,4105,0
|
|
20240826,123700,18004310,4105,4105,4105,4105,0
|
|
20240826,123600,18004310,4105,4105,4105,4105,1
|
|
20240826,123500,18000205,4105,4105,4105,4105,0
|
|
20240826,123400,18000205,4105,4105,4105,4105,0
|
|
20240826,123300,18000205,4105,4105,4105,4105,0
|
|
20240826,123200,18000205,4105,4105,4105,4105,0
|
|
20240826,123100,18000205,4105,4105,4105,4105,0
|
|
20240826,123000,18000205,4105,4105,4105,4105,1
|
|
20240826,122900,17996100,4100,4100,4100,4100,99
|
|
20240826,122800,17590200,4105,4105,4105,4105,41
|
|
20240826,122700,17421895,4115,4115,4115,4115,0
|
|
20240826,122600,17421895,4115,4115,4115,4115,0
|
|
20240826,122500,17421895,4115,4115,4115,4115,0
|
|
20240826,122400,17421895,4115,4115,4115,4115,1
|
|
20240826,122300,17417780,4105,4105,4105,4105,0
|
|
20240826,122200,17417780,4105,4105,4105,4105,0
|
|
20240826,122100,17417780,4105,4105,4105,4105,0
|
|
20240826,122000,17417780,4105,4105,4105,4105,0
|
|
20240826,121900,17417780,4105,4105,4105,4105,350
|
|
20240826,121800,15981030,4115,4115,4115,4115,1
|
|
20240826,121700,15976915,4115,4115,4115,4115,0
|
|
20240826,121600,15976915,4115,4115,4115,4115,0
|
|
20240826,121500,15976915,4115,4115,4115,4115,20
|
|
20240826,121400,15894615,4120,4120,4120,4120,0
|
|
20240826,121300,15894615,4120,4120,4120,4120,727
|
|
20240826,121200,12899375,4105,4105,4105,4105,0
|
|
20240826,121100,12899375,4105,4105,4105,4105,0
|
|
20240826,121000,12899375,4105,4105,4105,4105,0
|
|
20240826,120900,12899375,4105,4105,4105,4105,0
|
|
20240826,120800,12899375,4105,4105,4105,4105,0
|
|
20240826,120700,12899375,4105,4105,4105,4105,0
|
|
20240826,120600,12899375,4105,4115,4115,4105,642
|
|
20240826,120500,10263600,4120,4120,4120,4120,0
|
|
20240826,120400,10263600,4120,4120,4120,4120,0
|
|
20240826,120300,10263600,4120,4120,4120,4120,0
|
|
20240826,120200,10263600,4120,4120,4120,4120,0
|
|
20240826,120100,10263600,4120,4120,4120,4120,0
|
|
20240826,120000,10263600,4120,4120,4120,4120,0
|
|
20240826,115900,10263600,4120,4120,4120,4120,0
|
|
20240826,115800,10263600,4120,4120,4120,4120,0
|
|
20240826,115700,10263600,4120,4120,4120,4120,0
|
|
20240826,115600,10263600,4120,4120,4120,4120,0
|
|
20240826,115500,10263600,4120,4120,4120,4120,0
|
|
20240826,115400,10263600,4120,4120,4120,4120,0
|
|
20240826,115300,10263600,4120,4120,4120,4120,0
|
|
20240826,115200,10263600,4120,4120,4120,4120,0
|
|
20240826,115100,10263600,4120,4120,4120,4120,37
|
|
20240826,115000,10111160,4120,4120,4120,4120,0
|
|
20240826,114900,10111160,4120,4120,4120,4120,0
|
|
20240826,114800,10111160,4120,4120,4120,4120,0
|
|
20240826,114700,10111160,4120,4120,4120,4120,0
|
|
20240826,114600,10111160,4120,4120,4120,4120,0
|
|
20240826,114500,10111160,4120,4120,4120,4120,0
|
|
20240826,114400,10111160,4120,4120,4120,4120,0
|
|
20240826,114300,10111160,4120,4120,4120,4120,0
|
|
20240826,114200,10111160,4120,4120,4120,4120,0
|
|
20240826,114100,10111160,4120,4120,4120,4120,0
|
|
20240826,114000,10111160,4120,4120,4120,4120,0
|
|
20240826,113900,10111160,4120,4120,4120,4120,1
|
|
20240826,113800,10107040,4135,4135,4135,4135,0
|
|
20240826,113700,10107040,4135,4135,4135,4135,0
|
|
20240826,113600,10107040,4135,4135,4135,4135,0
|
|
20240826,113500,10107040,4135,4135,4135,4135,0
|
|
20240826,113400,10107040,4135,4135,4135,4135,0
|
|
20240826,113300,10107040,4135,4135,4135,4135,0
|
|
20240826,113200,10107040,4135,4135,4135,4135,72
|
|
20240826,113100,9809320,4120,4120,4120,4120,0
|
|
20240826,113000,9809320,4120,4120,4120,4120,0
|
|
20240826,112900,9809320,4120,4120,4120,4120,0
|
|
20240826,112800,9809320,4120,4120,4120,4120,0
|
|
20240826,112700,9809320,4120,4125,4125,4120,15
|
|
20240826,112600,9747495,4135,4135,4135,4135,0
|
|
20240826,112500,9747495,4135,4135,4135,4135,0
|
|
20240826,112400,9747495,4135,4135,4135,4135,0
|
|
20240826,112300,9747495,4135,4135,4135,4135,0
|
|
20240826,112200,9747495,4135,4135,4135,4135,6
|
|
20240826,112100,9722685,4135,4135,4135,4135,0
|
|
20240826,112000,9722685,4135,4135,4135,4135,0
|
|
20240826,111900,9722685,4135,4135,4135,4135,0
|
|
20240826,111800,9722685,4135,4135,4135,4135,0
|
|
20240826,111700,9722685,4135,4135,4135,4135,6
|
|
20240826,111600,9697875,4140,4140,4140,4140,0
|
|
20240826,111500,9697875,4140,4140,4140,4140,0
|
|
20240826,111400,9697875,4140,4140,4140,4140,0
|
|
20240826,111300,9697875,4140,4140,4140,4140,0
|
|
20240826,111200,9697875,4140,4140,4140,4140,6
|
|
20240826,111100,9673035,4140,4140,4140,4140,0
|
|
20240826,111000,9673035,4140,4140,4140,4140,0
|
|
20240826,110900,9673035,4140,4140,4140,4140,0
|
|
20240826,110800,9673035,4140,4140,4140,4140,0
|
|
20240826,110700,9673035,4140,4140,4140,4140,6
|
|
20240826,110600,9648195,4145,4145,4145,4145,0
|
|
20240826,110500,9648195,4145,4145,4145,4145,0
|
|
20240826,110400,9648195,4145,4145,4145,4145,0
|
|
20240826,110300,9648195,4145,4145,4145,4145,0
|
|
20240826,110200,9648195,4145,4145,4145,4145,6
|
|
20240826,110100,9623325,4155,4155,4155,4155,0
|
|
20240826,110000,9623325,4155,4155,4155,4155,0
|
|
20240826,105900,9623325,4155,4155,4155,4155,0
|
|
20240826,105800,9623325,4155,4155,4155,4155,0
|
|
20240826,105700,9623325,4155,4155,4155,4155,0
|
|
20240826,105600,9623325,4155,4155,4155,4155,0
|
|
20240826,105500,9623325,4155,4155,4155,4155,0
|
|
20240826,105400,9623325,4155,4155,4155,4155,0
|
|
20240826,105300,9623325,4155,4155,4155,4155,0
|
|
20240826,105200,9623325,4155,4155,4155,4155,6
|
|
20240826,105100,9598395,4155,4155,4155,4155,0
|
|
20240826,105000,9598395,4155,4155,4155,4155,0
|
|
20240826,104900,9598395,4155,4155,4155,4155,1
|
|
20240826,104800,9594240,4155,4155,4155,4155,0
|
|
20240826,104700,9594240,4155,4155,4155,4155,6
|
|
20240826,104600,9569310,4155,4155,4155,4155,0
|
|
20240826,104500,9569310,4155,4155,4155,4155,0
|
|
20240826,104400,9569310,4155,4155,4155,4155,0
|
|
20240826,104300,9569310,4155,4155,4155,4155,0
|
|
20240826,104200,9569310,4155,4155,4155,4155,6
|
|
20240826,104100,9544380,4155,4155,4155,4155,0
|
|
20240826,104000,9544380,4155,4155,4155,4155,0
|
|
20240826,103900,9544380,4155,4155,4155,4155,0
|
|
20240826,103800,9544380,4155,4155,4155,4155,0
|
|
20240826,103700,9544380,4155,4155,4155,4155,6
|
|
20240826,103600,9519450,4155,4155,4155,4155,1
|
|
20240826,103500,9515295,4155,4155,4155,4155,44
|
|
20240826,103400,9332475,4160,4160,4160,4160,0
|
|
20240826,103300,9332475,4160,4160,4160,4160,0
|
|
20240826,103200,9332475,4160,4160,4160,4160,0
|
|
20240826,103100,9332475,4160,4160,4160,4160,0
|
|
20240826,103000,9332475,4160,4160,4160,4160,0
|
|
20240826,102900,9332475,4160,4160,4160,4160,0
|
|
20240826,102800,9332475,4160,4160,4160,4160,0
|
|
20240826,102700,9332475,4160,4160,4160,4160,7
|
|
20240826,102600,9303355,4155,4155,4155,4155,4
|
|
20240826,102500,9286735,4120,4120,4120,4120,0
|
|
20240826,102400,9286735,4120,4120,4120,4120,0
|
|
20240826,102300,9286735,4120,4150,4150,4120,300
|
|
20240826,102200,8048305,4160,4160,4160,4160,0
|
|
20240826,102100,8048305,4160,4160,4160,4160,0
|
|
20240826,102000,8048305,4160,4160,4160,4160,44
|
|
20240826,101900,7865265,4160,4160,4160,4160,0
|
|
20240826,101800,7865265,4160,4160,4160,4160,0
|
|
20240826,101700,7865265,4160,4160,4160,4160,6
|
|
20240826,101600,7840305,4160,4160,4160,4160,1
|
|
20240826,101500,7836145,4160,4160,4160,4160,44
|
|
20240826,101400,7653105,4160,4160,4160,4160,0
|
|
20240826,101300,7653105,4160,4160,4160,4160,0
|
|
20240826,101200,7653105,4160,4160,4160,4160,6
|
|
20240826,101100,7628145,4160,4160,4160,4160,1
|
|
20240826,101000,7623985,4160,4160,4160,4160,44
|
|
20240826,100900,7440945,4160,4160,4160,4160,0
|
|
20240826,100800,7440945,4160,4160,4160,4160,0
|
|
20240826,100700,7440945,4160,4160,4160,4160,6
|
|
20240826,100600,7415985,4160,4160,4160,4160,1
|
|
20240826,100500,7411825,4160,4160,4160,4160,44
|
|
20240826,100400,7228785,4160,4160,4160,4160,0
|
|
20240826,100300,7228785,4160,4160,4160,4160,0
|
|
20240826,100200,7228785,4160,4160,4160,4160,6
|
|
20240826,100100,7203825,4160,4150,4160,4150,21
|
|
20240826,100000,7116665,4155,4155,4155,4155,44
|
|
20240826,095900,6933845,4155,4155,4155,4155,0
|
|
20240826,095800,6933845,4155,4155,4155,4155,0
|
|
20240826,095700,6933845,4155,4155,4155,4155,6
|
|
20240826,095600,6908915,4155,4155,4155,4155,1
|
|
20240826,095500,6904760,4155,4155,4155,4155,44
|
|
20240826,095400,6721940,4155,4155,4155,4155,0
|
|
20240826,095300,6721940,4155,4155,4155,4155,0
|
|
20240826,095200,6721940,4155,4155,4155,4155,6
|
|
20240826,095100,6697010,4155,4155,4155,4155,51
|
|
20240826,095000,6485105,4155,4155,4155,4155,44
|
|
20240826,094900,6302285,4150,4150,4150,4150,1
|
|
20240826,094800,6298135,4155,4155,4155,4155,0
|
|
20240826,094700,6298135,4155,4155,4155,4155,6
|
|
20240826,094600,6273205,4155,4155,4155,4155,1
|
|
20240826,094500,6269050,4155,4155,4155,4155,44
|
|
20240826,094400,6086230,4150,4155,4155,4150,34
|
|
20240826,094300,5945000,4155,4155,4155,4155,0
|
|
20240826,094200,5945000,4155,4155,4155,4155,6
|
|
20240826,094100,5920070,4155,4155,4155,4155,1
|
|
20240826,094000,5915915,4155,4155,4155,4155,44
|
|
20240826,093900,5733095,4155,4155,4155,4155,0
|
|
20240826,093800,5733095,4155,4155,4155,4155,0
|
|
20240826,093700,5733095,4155,4155,4155,4155,6
|
|
20240826,093600,5708165,4155,4155,4155,4155,1
|
|
20240826,093500,5704010,4155,4155,4155,4155,44
|
|
20240826,093400,5521190,4155,4155,4155,4155,0
|
|
20240826,093300,5521190,4155,4155,4155,4155,0
|
|
20240826,093200,5521190,4155,4155,4155,4155,6
|
|
20240826,093100,5496260,4155,4155,4155,4155,0
|
|
20240826,093000,5496260,4155,4155,4155,4155,0
|
|
20240826,092900,5496260,4155,4155,4155,4155,0
|
|
20240826,092800,5496260,4155,4155,4155,4155,0
|
|
20240826,092700,5496260,4155,4155,4155,4155,0
|
|
20240826,092600,5496260,4155,4155,4155,4155,0
|
|
20240826,092500,5496260,4155,4155,4155,4155,42
|
|
20240826,092400,5321750,4155,4155,4155,4155,0
|
|
20240826,092300,5321750,4155,4155,4155,4155,0
|
|
20240826,092200,5321750,4155,4155,4155,4155,6
|
|
20240826,092100,5296820,4155,4155,4155,4155,1
|
|
20240826,092000,5292665,4155,4155,4155,4155,44
|
|
20240826,091900,5109845,4150,4150,4150,4150,26
|
|
20240826,091800,5001945,4155,4155,4155,4155,0
|
|
20240826,091700,5001945,4155,4155,4155,4155,6
|
|
20240826,091600,4977015,4155,4150,4155,4150,922
|
|
20240826,091500,1150710,4155,4155,4155,4155,169
|
|
20240826,091400,448515,4160,4160,4160,4160,0
|
|
20240826,091300,448515,4160,4160,4160,4160,0
|
|
20240826,091200,448515,4160,4160,4160,4160,6
|
|
20240826,091100,423555,4160,4160,4160,4160,1
|
|
20240826,091000,419395,4155,4155,4155,4155,42
|
|
20240826,090900,244885,4155,4155,4155,4155,0
|
|
20240826,090800,244885,4155,4155,4155,4155,0
|
|
20240826,090700,244885,4155,4155,4155,4155,6
|
|
20240826,090600,219955,4155,4155,4155,4155,1
|
|
20240826,090500,215800,4150,4150,4150,4150,30
|
|
20240826,090400,91300,4150,4150,4150,4150,0
|
|
20240826,090300,91300,4150,4150,4150,4150,0
|
|
20240826,090200,91300,4150,4150,4150,4150,6
|
|
20240826,090100,66400,4150,4150,4150,4150,1
|
|
20240826,090000,62250,4150,4150,4150,4150,15
|