677 lines
33 KiB
CSV
677 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,201400,1198663470,4015,4015,4015,4015,1930
|
|
20240826,201300,1198663470,4015,4015,4015,4015,0
|
|
20240826,201200,1198663470,4015,4015,4015,4015,0
|
|
20240826,201100,1198663470,4015,4015,4015,4015,0
|
|
20240826,201000,1198663470,4015,4015,4015,4015,0
|
|
20240826,200900,1198663470,4015,4015,4015,4015,0
|
|
20240826,200800,1198663470,4015,4015,4015,4015,0
|
|
20240826,200700,1198663470,4015,4015,4015,4015,0
|
|
20240826,200600,1198663470,4015,4015,4015,4015,0
|
|
20240826,200500,1198663470,4015,4015,4015,4015,0
|
|
20240826,200400,1198663470,4015,4015,4015,4015,0
|
|
20240826,200300,1198663470,4015,4015,4015,4015,0
|
|
20240826,200200,1198663470,4015,4015,4015,4015,0
|
|
20240826,200100,1198663470,4015,4015,4015,4015,0
|
|
20240826,200000,1198663470,4015,4015,4015,4015,0
|
|
20240826,195900,1198663470,4015,4015,4015,4015,0
|
|
20240826,195800,1198663470,4015,4015,4015,4015,0
|
|
20240826,195700,1198663470,4015,4015,4015,4015,0
|
|
20240826,195600,1198663470,4015,4015,4015,4015,0
|
|
20240826,195500,1198663470,4015,4015,4015,4015,0
|
|
20240826,195400,1198663470,4015,4015,4015,4015,0
|
|
20240826,195300,1198663470,4015,4015,4015,4015,0
|
|
20240826,195200,1198663470,4015,4015,4015,4015,0
|
|
20240826,195100,1198663470,4015,4015,4015,4015,0
|
|
20240826,195000,1198663470,4015,4015,4015,4015,0
|
|
20240826,194900,1198663470,4015,4015,4015,4015,0
|
|
20240826,194800,1198663470,4015,4015,4015,4015,0
|
|
20240826,194700,1198663470,4015,4015,4015,4015,0
|
|
20240826,194600,1198663470,4015,4015,4015,4015,0
|
|
20240826,194500,1198663470,4015,4015,4015,4015,0
|
|
20240826,194400,1198663470,4015,4015,4015,4015,1930
|
|
20240826,194300,1198663470,4015,4015,4015,4015,0
|
|
20240826,194200,1198663470,4015,4015,4015,4015,0
|
|
20240826,194100,1198663470,4015,4015,4015,4015,0
|
|
20240826,194000,1198663470,4015,4015,4015,4015,0
|
|
20240826,193900,1198663470,4015,4015,4015,4015,0
|
|
20240826,193800,1198663470,4015,4015,4015,4015,0
|
|
20240826,193700,1198663470,4015,4015,4015,4015,0
|
|
20240826,193600,1198663470,4015,4015,4015,4015,0
|
|
20240826,193500,1198663470,4015,4015,4015,4015,0
|
|
20240826,193400,1198663470,4015,4015,4015,4015,0
|
|
20240826,193300,1198663470,4015,4015,4015,4015,0
|
|
20240826,193200,1198663470,4015,4015,4015,4015,0
|
|
20240826,193100,1198663470,4015,4015,4015,4015,0
|
|
20240826,193000,1198663470,4015,4015,4015,4015,0
|
|
20240826,192900,1198663470,4015,4015,4015,4015,0
|
|
20240826,192800,1198663470,4015,4015,4015,4015,0
|
|
20240826,192700,1198663470,4015,4015,4015,4015,0
|
|
20240826,192600,1198663470,4015,4015,4015,4015,0
|
|
20240826,192500,1198663470,4015,4015,4015,4015,0
|
|
20240826,192400,1198663470,4015,4015,4015,4015,0
|
|
20240826,192300,1198663470,4015,4015,4015,4015,0
|
|
20240826,192200,1198663470,4015,4015,4015,4015,0
|
|
20240826,192100,1198663470,4015,4015,4015,4015,0
|
|
20240826,192000,1198663470,4015,4015,4015,4015,0
|
|
20240826,191900,1198663470,4015,4015,4015,4015,0
|
|
20240826,191800,1198663470,4015,4015,4015,4015,0
|
|
20240826,191700,1198663470,4015,4015,4015,4015,0
|
|
20240826,191600,1198663470,4015,4015,4015,4015,0
|
|
20240826,191500,1198663470,4015,4015,4015,4015,0
|
|
20240826,191400,1198663470,4015,4015,4015,4015,1930
|
|
20240826,191300,1198663470,4015,4015,4015,4015,0
|
|
20240826,191200,1198663470,4015,4015,4015,4015,0
|
|
20240826,191100,1198663470,4015,4015,4015,4015,0
|
|
20240826,191000,1198663470,4015,4015,4015,4015,0
|
|
20240826,190900,1198663470,4015,4015,4015,4015,0
|
|
20240826,190800,1198663470,4015,4015,4015,4015,0
|
|
20240826,190700,1198663470,4015,4015,4015,4015,0
|
|
20240826,190600,1198663470,4015,4015,4015,4015,0
|
|
20240826,190500,1198663470,4015,4015,4015,4015,0
|
|
20240826,190400,1198663470,4015,4015,4015,4015,0
|
|
20240826,190300,1198663470,4015,4015,4015,4015,0
|
|
20240826,190200,1198663470,4015,4015,4015,4015,0
|
|
20240826,190100,1198663470,4015,4015,4015,4015,0
|
|
20240826,190000,1198663470,4015,4015,4015,4015,0
|
|
20240826,185900,1198663470,4015,4015,4015,4015,0
|
|
20240826,185800,1198663470,4015,4015,4015,4015,0
|
|
20240826,185700,1198663470,4015,4015,4015,4015,0
|
|
20240826,185600,1198663470,4015,4015,4015,4015,0
|
|
20240826,185500,1198663470,4015,4015,4015,4015,0
|
|
20240826,185400,1198663470,4015,4015,4015,4015,0
|
|
20240826,185300,1198663470,4015,4015,4015,4015,0
|
|
20240826,185200,1198663470,4015,4015,4015,4015,0
|
|
20240826,185100,1198663470,4015,4015,4015,4015,0
|
|
20240826,185000,1198663470,4015,4015,4015,4015,0
|
|
20240826,184900,1198663470,4015,4015,4015,4015,0
|
|
20240826,184800,1198663470,4015,4015,4015,4015,0
|
|
20240826,184700,1198663470,4015,4015,4015,4015,0
|
|
20240826,184600,1198663470,4015,4015,4015,4015,0
|
|
20240826,184500,1198663470,4015,4015,4015,4015,0
|
|
20240826,184400,1198663470,4015,4015,4015,4015,1930
|
|
20240826,184300,1198663470,4015,4015,4015,4015,0
|
|
20240826,184200,1198663470,4015,4015,4015,4015,0
|
|
20240826,184100,1198663470,4015,4015,4015,4015,0
|
|
20240826,184000,1198663470,4015,4015,4015,4015,0
|
|
20240826,183900,1198663470,4015,4015,4015,4015,0
|
|
20240826,183800,1198663470,4015,4015,4015,4015,0
|
|
20240826,183700,1198663470,4015,4015,4015,4015,0
|
|
20240826,183600,1198663470,4015,4015,4015,4015,0
|
|
20240826,183500,1198663470,4015,4015,4015,4015,0
|
|
20240826,183400,1198663470,4015,4015,4015,4015,0
|
|
20240826,183300,1198663470,4015,4015,4015,4015,0
|
|
20240826,183200,1198663470,4015,4015,4015,4015,0
|
|
20240826,183100,1198663470,4015,4015,4015,4015,0
|
|
20240826,183000,1198663470,4015,4015,4015,4015,0
|
|
20240826,182900,1198663470,4015,4015,4015,4015,0
|
|
20240826,182800,1198663470,4015,4015,4015,4015,0
|
|
20240826,182700,1198663470,4015,4015,4015,4015,0
|
|
20240826,182600,1198663470,4015,4015,4015,4015,0
|
|
20240826,182500,1198663470,4015,4015,4015,4015,0
|
|
20240826,182400,1198663470,4015,4015,4015,4015,0
|
|
20240826,182300,1198663470,4015,4015,4015,4015,0
|
|
20240826,182200,1198663470,4015,4015,4015,4015,0
|
|
20240826,182100,1198663470,4015,4015,4015,4015,0
|
|
20240826,182000,1198663470,4015,4015,4015,4015,0
|
|
20240826,181900,1198663470,4015,4015,4015,4015,0
|
|
20240826,181800,1198663470,4015,4015,4015,4015,0
|
|
20240826,181700,1198663470,4015,4015,4015,4015,0
|
|
20240826,181600,1198663470,4015,4015,4015,4015,0
|
|
20240826,181500,1198663470,4015,4015,4015,4015,0
|
|
20240826,181400,1198663470,4015,4015,4015,4015,1930
|
|
20240826,181300,1198663470,4015,4015,4015,4015,0
|
|
20240826,181200,1198663470,4015,4015,4015,4015,0
|
|
20240826,181100,1198663470,4015,4015,4015,4015,0
|
|
20240826,181000,1198663470,4015,4015,4015,4015,0
|
|
20240826,180900,1198663470,4015,4015,4015,4015,0
|
|
20240826,180800,1198663470,4015,4015,4015,4015,0
|
|
20240826,180700,1198663470,4015,4015,4015,4015,0
|
|
20240826,180600,1198663470,4015,4015,4015,4015,0
|
|
20240826,180500,1198663470,4015,4015,4015,4015,0
|
|
20240826,180400,1198663470,4015,4015,4015,4015,0
|
|
20240826,180300,1198663470,4015,4015,4015,4015,0
|
|
20240826,180200,1198663470,4015,4015,4015,4015,0
|
|
20240826,180100,1198663470,4015,4015,4015,4015,0
|
|
20240826,180000,1198663470,4015,4015,4015,4015,0
|
|
20240826,175900,1198663470,4015,4015,4015,4015,0
|
|
20240826,175800,1198663470,4015,4015,4015,4015,0
|
|
20240826,175700,1198663470,4015,4015,4015,4015,0
|
|
20240826,175600,1198663470,4015,4015,4015,4015,0
|
|
20240826,175500,1198663470,4015,4015,4015,4015,0
|
|
20240826,175400,1198663470,4015,4015,4015,4015,0
|
|
20240826,175300,1198663470,4015,4015,4015,4015,0
|
|
20240826,175200,1198663470,4015,4015,4015,4015,0
|
|
20240826,175100,1198663470,4015,4015,4015,4015,0
|
|
20240826,175000,1198663470,4015,4015,4015,4015,0
|
|
20240826,174900,1198663470,4015,4015,4015,4015,0
|
|
20240826,174800,1198663470,4015,4015,4015,4015,0
|
|
20240826,174700,1198663470,4015,4015,4015,4015,0
|
|
20240826,174600,1198663470,4015,4015,4015,4015,0
|
|
20240826,174500,1198663470,4015,4015,4015,4015,0
|
|
20240826,174400,1198663470,4015,4015,4015,4015,1930
|
|
20240826,174300,1198663470,4015,4015,4015,4015,0
|
|
20240826,174200,1198663470,4015,4015,4015,4015,0
|
|
20240826,174100,1198663470,4015,4015,4015,4015,0
|
|
20240826,174000,1198663470,4015,4015,4015,4015,0
|
|
20240826,173900,1198663470,4015,4015,4015,4015,0
|
|
20240826,173800,1198663470,4015,4015,4015,4015,0
|
|
20240826,173700,1198663470,4015,4015,4015,4015,0
|
|
20240826,173600,1198663470,4015,4015,4015,4015,0
|
|
20240826,173500,1198663470,4015,4015,4015,4015,0
|
|
20240826,173400,1198663470,4015,4015,4015,4015,0
|
|
20240826,173300,1198663470,4015,4015,4015,4015,0
|
|
20240826,173200,1198663470,4015,4015,4015,4015,0
|
|
20240826,173100,1198663470,4015,4015,4015,4015,0
|
|
20240826,173000,1198663470,4015,4015,4015,4015,0
|
|
20240826,172900,1198663470,4015,4015,4015,4015,0
|
|
20240826,172800,1198663470,4015,4015,4015,4015,0
|
|
20240826,172700,1198663470,4015,4015,4015,4015,0
|
|
20240826,172600,1198663470,4015,4015,4015,4015,0
|
|
20240826,172500,1198663470,4015,4015,4015,4015,0
|
|
20240826,172400,1198663470,4015,4015,4015,4015,0
|
|
20240826,172300,1198663470,4015,4015,4015,4015,0
|
|
20240826,172200,1198663470,4015,4015,4015,4015,0
|
|
20240826,172100,1198663470,4015,4015,4015,4015,0
|
|
20240826,172000,1198663470,4015,4015,4015,4015,0
|
|
20240826,171900,1198663470,4015,4015,4015,4015,0
|
|
20240826,171800,1198663470,4015,4015,4015,4015,0
|
|
20240826,171700,1198663470,4015,4015,4015,4015,0
|
|
20240826,171600,1198663470,4015,4015,4015,4015,0
|
|
20240826,171500,1198663470,4015,4015,4015,4015,0
|
|
20240826,171400,1198663470,4015,4015,4015,4015,1930
|
|
20240826,171300,1198663470,4015,4015,4015,4015,0
|
|
20240826,171200,1198663470,4015,4015,4015,4015,0
|
|
20240826,171100,1198663470,4015,4015,4015,4015,0
|
|
20240826,171000,1198663470,4015,4015,4015,4015,0
|
|
20240826,170900,1198663470,4015,4015,4015,4015,0
|
|
20240826,170800,1198663470,4015,4015,4015,4015,0
|
|
20240826,170700,1198663470,4015,4015,4015,4015,0
|
|
20240826,170600,1198663470,4015,4015,4015,4015,0
|
|
20240826,170500,1198663470,4015,4015,4015,4015,0
|
|
20240826,170400,1198663470,4015,4015,4015,4015,0
|
|
20240826,170300,1198663470,4015,4015,4015,4015,0
|
|
20240826,170200,1198663470,4015,4015,4015,4015,0
|
|
20240826,170100,1198663470,4015,4015,4015,4015,0
|
|
20240826,170000,1198663470,4015,4015,4015,4015,0
|
|
20240826,165900,1198663470,4015,4015,4015,4015,0
|
|
20240826,165800,1198663470,4015,4015,4015,4015,0
|
|
20240826,165700,1198663470,4015,4015,4015,4015,0
|
|
20240826,165600,1198663470,4015,4015,4015,4015,0
|
|
20240826,165500,1198663470,4015,4015,4015,4015,0
|
|
20240826,165400,1198663470,4015,4015,4015,4015,0
|
|
20240826,165300,1198663470,4015,4015,4015,4015,0
|
|
20240826,165200,1198663470,4015,4015,4015,4015,0
|
|
20240826,165100,1198663470,4015,4015,4015,4015,0
|
|
20240826,165000,1198663470,4015,4015,4015,4015,0
|
|
20240826,164900,1198663470,4015,4015,4015,4015,0
|
|
20240826,164800,1198663470,4015,4015,4015,4015,0
|
|
20240826,164700,1198663470,4015,4015,4015,4015,0
|
|
20240826,164600,1198663470,4015,4015,4015,4015,0
|
|
20240826,164500,1198663470,4015,4015,4015,4015,0
|
|
20240826,164400,1198663470,4015,4015,4015,4015,1930
|
|
20240826,164300,1198663470,4015,4015,4015,4015,0
|
|
20240826,164200,1198663470,4015,4015,4015,4015,0
|
|
20240826,164100,1198663470,4015,4015,4015,4015,0
|
|
20240826,164000,1198663470,4015,4015,4015,4015,0
|
|
20240826,163900,1198663470,4015,4015,4015,4015,0
|
|
20240826,163800,1198663470,4015,4015,4015,4015,0
|
|
20240826,163700,1198663470,4015,4015,4015,4015,0
|
|
20240826,163600,1198663470,4015,4015,4015,4015,0
|
|
20240826,163500,1198663470,4015,4015,4015,4015,0
|
|
20240826,163400,1198663470,4015,4015,4015,4015,0
|
|
20240826,163300,1198663470,4015,4015,4015,4015,0
|
|
20240826,163200,1198663470,4015,4015,4015,4015,0
|
|
20240826,163100,1198663470,4015,4015,4015,4015,0
|
|
20240826,163000,1198663470,4015,4015,4015,4015,0
|
|
20240826,162900,1198663470,4015,4015,4015,4015,0
|
|
20240826,162800,1198663470,4015,4015,4015,4015,0
|
|
20240826,162700,1198663470,4015,4015,4015,4015,0
|
|
20240826,162600,1198663470,4015,4015,4015,4015,0
|
|
20240826,162500,1198663470,4015,4015,4015,4015,0
|
|
20240826,162400,1198663470,4015,4015,4015,4015,0
|
|
20240826,162300,1198663470,4015,4015,4015,4015,0
|
|
20240826,162200,1198663470,4015,4015,4015,4015,0
|
|
20240826,162100,1198663470,4015,4015,4015,4015,0
|
|
20240826,162000,1198663470,4015,4015,4015,4015,0
|
|
20240826,161900,1198663470,4015,4015,4015,4015,0
|
|
20240826,161800,1198663470,4015,4015,4015,4015,0
|
|
20240826,161700,1198663470,4015,4015,4015,4015,0
|
|
20240826,161600,1198663470,4015,4015,4015,4015,0
|
|
20240826,161500,1198663470,4015,4015,4015,4015,0
|
|
20240826,161400,1198663470,4015,4015,4015,4015,1930
|
|
20240826,161300,1198663470,4015,4015,4015,4015,0
|
|
20240826,161200,1198663470,4015,4015,4015,4015,0
|
|
20240826,161100,1198663470,4015,4015,4015,4015,0
|
|
20240826,161000,1198663470,4015,4015,4015,4015,0
|
|
20240826,160900,1198663470,4015,4015,4015,4015,0
|
|
20240826,160800,1198663470,4015,4015,4015,4015,0
|
|
20240826,160700,1198663470,4015,4015,4015,4015,0
|
|
20240826,160600,1198663470,4015,4015,4015,4015,0
|
|
20240826,160500,1198663470,4015,4015,4015,4015,0
|
|
20240826,160400,1198663470,4015,4015,4015,4015,0
|
|
20240826,160300,1198663470,4015,4015,4015,4015,0
|
|
20240826,160200,1198663470,4015,4015,4015,4015,0
|
|
20240826,160100,1198663470,4015,4015,4015,4015,0
|
|
20240826,160000,1198663470,4015,4015,4015,4015,0
|
|
20240826,155900,1198663470,4015,4015,4015,4015,0
|
|
20240826,155800,1198663470,4015,4015,4015,4015,0
|
|
20240826,155700,1198663470,4015,4015,4015,4015,0
|
|
20240826,155600,1198663470,4015,4015,4015,4015,0
|
|
20240826,155500,1198663470,4015,4015,4015,4015,0
|
|
20240826,155400,1198663470,4015,4015,4015,4015,0
|
|
20240826,155300,1198663470,4015,4015,4015,4015,0
|
|
20240826,155200,1198663470,4015,4015,4015,4015,0
|
|
20240826,155100,1198663470,4015,4015,4015,4015,0
|
|
20240826,155000,1198663470,4015,4015,4015,4015,0
|
|
20240826,154900,1198663470,4015,4015,4015,4015,0
|
|
20240826,154800,1198663470,4015,4015,4015,4015,0
|
|
20240826,154700,1198663470,4015,4015,4015,4015,0
|
|
20240826,154600,1198663470,4015,4015,4015,4015,0
|
|
20240826,154500,1198663470,4015,4015,4015,4015,0
|
|
20240826,154400,1198663470,4015,4015,4015,4015,1930
|
|
20240826,154300,1198663470,4015,4015,4015,4015,0
|
|
20240826,154200,1198663470,4015,4015,4015,4015,0
|
|
20240826,154100,1198663470,4015,4015,4015,4015,0
|
|
20240826,154000,1198663470,4015,4015,4015,4015,0
|
|
20240826,153900,1198663470,4015,4015,4015,4015,0
|
|
20240826,153800,1198663470,4015,4015,4015,4015,0
|
|
20240826,153700,1198663470,4015,4015,4015,4015,0
|
|
20240826,153600,1198663470,4015,4015,4015,4015,0
|
|
20240826,153500,1198663470,4015,4015,4015,4015,0
|
|
20240826,153400,1198663470,4015,4015,4015,4015,0
|
|
20240826,153300,1198663470,4015,4015,4015,4015,0
|
|
20240826,153200,1198663470,4015,4015,4015,4015,0
|
|
20240826,153100,1198663470,4015,4015,4015,4015,0
|
|
20240826,153000,1198663470,4015,4015,4015,4015,1930
|
|
20240826,152900,1190914520,4015,4015,4015,4015,0
|
|
20240826,152800,1190914520,4015,4015,4015,4015,0
|
|
20240826,152700,1190914520,4015,4015,4015,4015,0
|
|
20240826,152600,1190914520,4015,4015,4015,4015,0
|
|
20240826,152500,1190914520,4015,4015,4015,4015,0
|
|
20240826,152400,1190914520,4015,4015,4015,4015,0
|
|
20240826,152300,1190914520,4015,4015,4015,4015,0
|
|
20240826,152200,1190914520,4015,4015,4015,4015,0
|
|
20240826,152100,1190914520,4015,4015,4015,4015,0
|
|
20240826,152000,1190914520,4015,4015,4015,4015,0
|
|
20240826,151900,1190914520,4015,4015,4015,4005,258
|
|
20240826,151800,1189881150,4005,4010,4010,4005,193
|
|
20240826,151700,1189108180,4010,4005,4010,4005,634
|
|
20240826,151600,1186566505,4005,4010,4010,4005,1118
|
|
20240826,151500,1182088910,4005,4005,4005,4005,385
|
|
20240826,151400,1180546985,4000,4000,4000,4000,0
|
|
20240826,151300,1180546985,4000,4000,4000,4000,194
|
|
20240826,151200,1179770985,4005,4005,4005,4005,9
|
|
20240826,151100,1179734940,4005,4005,4005,4005,194
|
|
20240826,151000,1178957970,4010,4010,4010,4010,1
|
|
20240826,150900,1178953960,4000,4000,4000,4000,0
|
|
20240826,150800,1178953960,4000,4000,4000,4000,194
|
|
20240826,150700,1178177960,4000,4000,4000,4000,0
|
|
20240826,150600,1178177960,4000,4000,4000,4000,300
|
|
20240826,150500,1176977960,4010,4000,4010,4000,13
|
|
20240826,150400,1176925950,4000,4010,4010,4000,185
|
|
20240826,150300,1176184350,4000,4000,4000,4000,194
|
|
20240826,150200,1175408350,4010,4010,4010,4010,1
|
|
20240826,150100,1175404340,4005,4005,4005,4005,527
|
|
20240826,150000,1173293705,4000,4000,4000,4000,1865
|
|
20240826,145900,1165833705,4005,4005,4005,4005,1130
|
|
20240826,145800,1161308055,4000,4000,4000,4000,500
|
|
20240826,145700,1159308055,4000,4005,4005,4000,1316
|
|
20240826,145600,1154041225,4005,4005,4005,4005,2000
|
|
20240826,145500,1146031225,4010,4010,4010,4005,704
|
|
20240826,145400,1143209150,4005,4005,4005,4005,0
|
|
20240826,145300,1143209150,4005,4005,4005,4005,15
|
|
20240826,145200,1143149075,4005,4010,4010,4005,208
|
|
20240826,145100,1142315960,4005,4005,4005,4005,0
|
|
20240826,145000,1142315960,4005,4005,4005,4005,193
|
|
20240826,144900,1141542995,4010,4010,4010,4010,11
|
|
20240826,144800,1141498885,4005,4005,4005,4005,165
|
|
20240826,144700,1140838060,4010,4010,4010,4010,29
|
|
20240826,144600,1140721770,4010,4010,4010,4010,2
|
|
20240826,144500,1140713750,4005,4005,4005,4005,0
|
|
20240826,144400,1140713750,4005,4005,4005,4005,5194
|
|
20240826,144300,1119911780,4000,4000,4000,4000,0
|
|
20240826,144200,1119911780,4000,4005,4005,4000,193
|
|
20240826,144100,1119139660,4010,4010,4010,4010,20
|
|
20240826,144000,1119059460,4010,4010,4010,4010,30
|
|
20240826,143900,1118939160,4005,4010,4010,4005,204
|
|
20240826,143800,1118122090,4000,4000,4000,4000,0
|
|
20240826,143700,1118122090,4000,4000,4000,4000,194
|
|
20240826,143600,1117346090,4000,4000,4000,4000,1286
|
|
20240826,143500,1112202090,4000,4005,4005,4000,324
|
|
20240826,143400,1110905125,4010,4015,4015,4010,38
|
|
20240826,143300,1110752615,4010,4010,4010,4010,9
|
|
20240826,143200,1110716525,4010,4010,4010,4005,195
|
|
20240826,143100,1109935495,4015,4005,4015,4005,1538
|
|
20240826,143000,1103768195,4000,4000,4000,4000,0
|
|
20240826,142900,1103768195,4000,4005,4005,4000,225
|
|
20240826,142800,1102867170,4010,4010,4010,4010,10
|
|
20240826,142700,1102827070,4005,4005,4005,4005,194
|
|
20240826,142600,1102050100,4000,4000,4000,4000,0
|
|
20240826,142500,1102050100,4000,4000,4000,4000,6838
|
|
20240826,142400,1074698100,4010,4005,4010,4005,507
|
|
20240826,142300,1072667500,4000,4010,4010,4000,2557
|
|
20240826,142200,1062426670,4010,4010,4015,4010,4317
|
|
20240826,142100,1045115425,4010,4015,4015,4010,3238
|
|
20240826,142000,1032115940,4015,4010,4015,4010,7098
|
|
20240826,141900,1003641845,4010,4010,4010,4010,0
|
|
20240826,141800,1003641845,4010,4000,4010,4000,524
|
|
20240826,141700,1001544715,4000,4000,4000,4000,691
|
|
20240826,141600,998780715,4000,4000,4000,4000,194
|
|
20240826,141500,998004715,4000,4000,4000,4000,0
|
|
20240826,141400,998004715,4000,4000,4000,4000,194
|
|
20240826,141300,997228715,4000,4000,4000,4000,10
|
|
20240826,141200,997188715,4000,4000,4000,4000,0
|
|
20240826,141100,997188715,4000,3990,4000,3990,243
|
|
20240826,141000,996216965,4000,4000,4005,4000,26
|
|
20240826,140900,996112890,4000,4000,4000,4000,195
|
|
20240826,140800,995332890,3990,4000,4005,3990,313
|
|
20240826,140700,994083880,4005,4000,4005,4000,1000
|
|
20240826,140600,990082580,3990,3990,3990,3980,27263
|
|
20240826,140500,881543525,4000,4000,4000,4000,10
|
|
20240826,140400,881503525,4000,4000,4000,4000,10
|
|
20240826,140300,881463525,4000,4000,4000,4000,20
|
|
20240826,140200,881383525,4000,4000,4000,4000,20
|
|
20240826,140100,881303525,4000,4000,4000,4000,0
|
|
20240826,140000,881303525,4000,4000,4000,4000,10
|
|
20240826,135900,881263525,3990,3990,3990,3990,0
|
|
20240826,135800,881263525,3990,4000,4000,3990,1500
|
|
20240826,135700,875275905,4000,4000,4000,4000,0
|
|
20240826,135600,875275905,4000,4000,4000,4000,206
|
|
20240826,135500,874451905,4000,4000,4000,4000,0
|
|
20240826,135400,874451905,4000,4000,4000,4000,5854
|
|
20240826,135300,851035905,4000,4000,4000,4000,10
|
|
20240826,135200,850995905,4000,4000,4000,4000,33
|
|
20240826,135100,850863905,3990,3995,4000,3990,37
|
|
20240826,135000,850716155,3985,3985,3985,3985,0
|
|
20240826,134900,850716155,3985,3985,3985,3985,0
|
|
20240826,134800,850716155,3985,3990,3990,3985,5000
|
|
20240826,134700,830788650,4000,3990,4000,3985,2015
|
|
20240826,134600,822752145,4000,4000,4000,4000,10
|
|
20240826,134500,822712145,4000,3995,4000,3995,7490
|
|
20240826,134400,792752195,3995,3995,3995,3995,260
|
|
20240826,134300,791713495,3995,3995,3995,3995,11
|
|
20240826,134200,791669550,3995,3995,3995,3995,0
|
|
20240826,134100,791669550,3995,3995,3995,3995,10
|
|
20240826,134000,791629600,3995,3995,3995,3995,10
|
|
20240826,133900,791589650,3995,3995,3995,3995,10
|
|
20240826,133800,791549700,3995,3995,3995,3995,13
|
|
20240826,133700,791497765,3995,3995,3995,3995,20
|
|
20240826,133600,791417865,3995,3995,3995,3995,0
|
|
20240826,133500,791417865,3995,3995,3995,3995,20
|
|
20240826,133400,791337965,3995,3995,3995,3995,10
|
|
20240826,133300,791298015,3990,3990,3990,3990,0
|
|
20240826,133200,791298015,3990,3990,3990,3990,0
|
|
20240826,133100,791298015,3990,3990,3990,3990,1029
|
|
20240826,133000,787192305,3990,3990,3990,3990,0
|
|
20240826,132900,787192305,3990,3990,3990,3990,10
|
|
20240826,132800,787152405,3990,3990,3990,3990,11
|
|
20240826,132700,787108515,3985,3985,3985,3985,1000
|
|
20240826,132600,783123515,3995,3995,3995,3995,10
|
|
20240826,132500,783083565,3995,3995,3995,3995,10
|
|
20240826,132400,783043615,3995,3995,3995,3995,0
|
|
20240826,132300,783043615,3995,3995,3995,3995,20
|
|
20240826,132200,782963715,3995,3995,3995,3995,20
|
|
20240826,132100,782883815,3995,3995,3995,3995,11
|
|
20240826,132000,782839870,3990,3990,3990,3990,9
|
|
20240826,131900,782803960,3985,3985,3985,3985,2850
|
|
20240826,131800,771446710,3980,3980,3980,3980,0
|
|
20240826,131700,771446710,3980,3980,3980,3980,990
|
|
20240826,131600,767506510,3980,3985,3985,3980,566
|
|
20240826,131500,765253080,3990,3990,3990,3990,10
|
|
20240826,131400,765213180,3995,3995,3995,3995,10
|
|
20240826,131300,765173230,3995,3995,3995,3995,10
|
|
20240826,131200,765133280,3995,3995,3995,3995,10
|
|
20240826,131100,765093330,3995,3995,3995,3995,0
|
|
20240826,131000,765093330,3995,3995,3995,3995,10
|
|
20240826,130900,765053380,3995,3995,3995,3995,21
|
|
20240826,130800,764969485,3995,3995,3995,3995,20
|
|
20240826,130700,764889585,3995,3995,3995,3995,10
|
|
20240826,130600,764849635,3985,3985,3985,3985,0
|
|
20240826,130500,764849635,3985,3985,3985,3985,0
|
|
20240826,130400,764849635,3985,3985,3985,3985,1854
|
|
20240826,130300,757461445,3985,3985,3985,3985,10
|
|
20240826,130200,757421595,3985,3985,3985,3985,10
|
|
20240826,130100,757381745,3985,3985,3985,3985,10
|
|
20240826,130000,757341895,3985,3985,3985,3985,0
|
|
20240826,125900,757341895,3985,3985,3985,3985,0
|
|
20240826,125800,757341895,3985,3980,3985,3980,495
|
|
20240826,125700,755371790,3980,3980,3980,3980,0
|
|
20240826,125600,755371790,3980,3980,3980,3980,1007
|
|
20240826,125500,751363930,3980,3980,3980,3980,1
|
|
20240826,125400,751359950,3975,3975,3975,3975,2000
|
|
20240826,125300,743409950,3975,3975,3975,3975,1000
|
|
20240826,125200,739434950,3980,3980,3980,3980,865
|
|
20240826,125100,735992250,3980,3980,3980,3980,1135
|
|
20240826,125000,731474950,3980,3980,3980,3980,0
|
|
20240826,124900,731474950,3980,3975,3980,3975,3
|
|
20240826,124800,731463020,3980,3980,3980,3980,0
|
|
20240826,124700,731463020,3980,3975,3980,3975,671
|
|
20240826,124600,728792445,3975,3980,3980,3975,6916
|
|
20240826,124500,701270615,3985,3985,3985,3985,1
|
|
20240826,124400,701266630,3985,3985,3985,3985,182
|
|
20240826,124300,700541360,3985,3985,3985,3985,654
|
|
20240826,124200,697935170,3985,3985,3985,3985,21
|
|
20240826,124100,697851485,3990,3990,3990,3990,407
|
|
20240826,124000,696227555,3990,3990,3990,3990,0
|
|
20240826,123900,696227555,3990,3990,3990,3990,0
|
|
20240826,123800,696227555,3990,3990,3990,3990,1
|
|
20240826,123700,696223565,3990,3990,3990,3990,0
|
|
20240826,123600,696223565,3990,3985,3990,3985,2
|
|
20240826,123500,696215590,3985,3985,3985,3985,0
|
|
20240826,123400,696215590,3985,3985,3985,3985,0
|
|
20240826,123300,696215590,3985,3985,3985,3985,0
|
|
20240826,123200,696215590,3985,3985,3985,3985,2054
|
|
20240826,123100,688030400,3985,3985,3985,3985,253
|
|
20240826,123000,687022195,3990,3990,3990,3990,0
|
|
20240826,122900,687022195,3990,3990,3990,3990,0
|
|
20240826,122800,687022195,3990,4005,4005,3990,25216
|
|
20240826,122700,586224970,4000,4000,4000,4000,0
|
|
20240826,122600,586224970,4000,4000,4000,4000,193
|
|
20240826,122500,585452970,4000,4010,4010,4000,16001
|
|
20240826,122400,521444960,4005,4005,4005,4005,5201
|
|
20240826,122300,500614955,4005,4005,4005,4005,193
|
|
20240826,122200,499841990,4010,4010,4010,4010,1
|
|
20240826,122100,499837980,4005,4005,4005,4005,194
|
|
20240826,122000,499061010,4005,4005,4005,4005,1
|
|
20240826,121900,499057005,4005,4005,4005,4005,810
|
|
20240826,121800,495812955,4005,4005,4005,4005,193
|
|
20240826,121700,495039990,4005,4005,4005,4005,0
|
|
20240826,121600,495039990,4005,4005,4005,4005,194
|
|
20240826,121500,494263020,4010,4010,4010,4010,0
|
|
20240826,121400,494263020,4010,4010,4010,4010,1
|
|
20240826,121300,494259010,4005,4005,4005,4005,194
|
|
20240826,121200,493482040,4010,4010,4010,4010,0
|
|
20240826,121100,493482040,4010,4010,4010,4010,1
|
|
20240826,121000,493478030,4005,4010,4010,4005,194
|
|
20240826,120900,492701055,4010,4010,4010,4010,1
|
|
20240826,120800,492697045,4005,4005,4005,4005,1194
|
|
20240826,120700,487915075,4005,4005,4005,4005,0
|
|
20240826,120600,487915075,4005,4005,4005,4005,0
|
|
20240826,120500,487915075,4005,4005,4005,4005,194
|
|
20240826,120400,487138105,4005,4005,4005,4005,0
|
|
20240826,120300,487138105,4005,4005,4005,4005,194
|
|
20240826,120200,486361135,4005,4005,4005,4005,0
|
|
20240826,120100,486361135,4005,4005,4005,4005,0
|
|
20240826,120000,486361135,4005,4005,4005,4005,194
|
|
20240826,115900,485584165,4005,4005,4005,4005,0
|
|
20240826,115800,485584165,4005,4005,4005,4005,194
|
|
20240826,115700,484807195,4005,4005,4005,4005,0
|
|
20240826,115600,484807195,4005,4005,4005,4005,0
|
|
20240826,115500,484807195,4005,4005,4005,4005,195
|
|
20240826,115400,484026220,4005,4005,4005,4005,0
|
|
20240826,115300,484026220,4005,4010,4010,4005,3002
|
|
20240826,115200,471988205,4005,4010,4010,4005,195
|
|
20240826,115100,471207225,4005,4005,4005,4005,0
|
|
20240826,115000,471207225,4005,4005,4005,4005,194
|
|
20240826,114900,470430255,4005,4005,4005,4005,193
|
|
20240826,114800,469657290,4005,4005,4005,4005,0
|
|
20240826,114700,469657290,4005,4005,4005,4005,194
|
|
20240826,114600,468880320,4005,4005,4005,4005,1
|
|
20240826,114500,468876315,4000,4000,4000,4000,194
|
|
20240826,114400,468100315,4000,4000,4000,4000,50
|
|
20240826,114300,467900315,4000,4000,4000,4000,193
|
|
20240826,114200,467128315,4010,4010,4010,4010,0
|
|
20240826,114100,467128315,4010,4005,4010,4005,15
|
|
20240826,114000,467068235,4000,4005,4005,4000,1344
|
|
20240826,113900,461689515,4005,4005,4005,4005,0
|
|
20240826,113800,461689515,4005,4005,4005,4005,0
|
|
20240826,113700,461689515,4005,4005,4005,4005,194
|
|
20240826,113600,460912545,4005,4005,4005,4005,0
|
|
20240826,113500,460912545,4005,4005,4005,4005,0
|
|
20240826,113400,460912545,4005,4010,4010,4005,194
|
|
20240826,113300,460135570,4010,4010,4010,4010,20
|
|
20240826,113200,460055370,4005,4005,4005,4005,288
|
|
20240826,113100,458901930,4000,4000,4000,4000,340
|
|
20240826,113000,457541930,4000,4000,4000,4000,193
|
|
20240826,112900,456769930,4005,4005,4005,4005,0
|
|
20240826,112800,456769930,4005,4005,4005,4005,2942
|
|
20240826,112700,444987220,4015,4005,4015,4005,194
|
|
20240826,112600,444210240,4015,4010,4015,4010,2
|
|
20240826,112500,444202215,4005,4005,4005,4005,193
|
|
20240826,112400,443429250,4005,4005,4005,4005,0
|
|
20240826,112300,443429250,4005,4010,4010,4005,500
|
|
20240826,112200,441424770,4010,4005,4010,4005,294
|
|
20240826,112100,440246800,4005,4005,4005,4005,0
|
|
20240826,112000,440246800,4005,4005,4005,4005,508
|
|
20240826,111900,438212260,4005,4010,4010,4005,86
|
|
20240826,111800,437867650,4010,4010,4010,4010,350
|
|
20240826,111700,436464150,4010,4010,4010,4010,194
|
|
20240826,111600,435686210,4015,4015,4015,4015,50
|
|
20240826,111500,435485460,4015,4010,4015,4010,910
|
|
20240826,111400,431832755,4010,4010,4010,4010,194
|
|
20240826,111300,431054815,4015,4015,4015,4015,1
|
|
20240826,111200,431050800,4005,4005,4005,4005,194
|
|
20240826,111100,430273830,4015,4015,4015,4015,0
|
|
20240826,111000,430273830,4015,4015,4015,4015,0
|
|
20240826,110900,430273830,4015,4010,4015,4005,15883
|
|
20240826,110800,366658045,4015,4015,4015,4015,0
|
|
20240826,110700,366658045,4015,4015,4015,4015,1
|
|
20240826,110600,366654030,4010,4010,4010,4010,194
|
|
20240826,110500,365876090,4010,4010,4010,4010,20
|
|
20240826,110400,365795890,4005,4010,4010,4005,473
|
|
20240826,110300,363901240,4010,4010,4010,4010,20
|
|
20240826,110200,363821040,4015,4015,4015,4015,0
|
|
20240826,110100,363821040,4015,4015,4015,4015,0
|
|
20240826,110000,363821040,4015,4015,4015,4015,0
|
|
20240826,105900,363821040,4015,4015,4015,4015,0
|
|
20240826,105800,363821040,4015,4010,4015,4010,4
|
|
20240826,105700,363804995,4010,4010,4010,4010,2
|
|
20240826,105600,363796975,4005,4005,4005,4005,0
|
|
20240826,105500,363796975,4005,4005,4005,4005,0
|
|
20240826,105400,363796975,4005,4010,4010,4005,1594
|
|
20240826,105300,357411500,4015,4015,4015,4015,0
|
|
20240826,105200,357411500,4015,4015,4015,4015,24
|
|
20240826,105100,357315140,4020,4020,4020,4020,0
|
|
20240826,105000,357315140,4020,4020,4020,4020,0
|
|
20240826,104900,357315140,4020,4020,4020,4020,0
|
|
20240826,104800,357315140,4020,4020,4020,4020,0
|
|
20240826,104700,357315140,4020,4020,4020,4020,0
|
|
20240826,104600,357315140,4020,4020,4020,4020,0
|
|
20240826,104500,357315140,4020,4020,4020,4020,0
|
|
20240826,104400,357315140,4020,4020,4020,4020,0
|
|
20240826,104300,357315140,4020,4020,4020,4020,0
|
|
20240826,104200,357315140,4020,4020,4020,4020,0
|
|
20240826,104100,357315140,4020,4020,4020,4020,0
|
|
20240826,104000,357315140,4020,4005,4020,4005,24
|
|
20240826,103900,357218995,4005,4005,4005,4005,151
|
|
20240826,103800,356614240,4020,4015,4020,4015,2
|
|
20240826,103700,356606205,4020,4020,4020,4020,0
|
|
20240826,103600,356606205,4020,4020,4020,4020,0
|
|
20240826,103500,356606205,4020,4020,4020,4020,0
|
|
20240826,103400,356606205,4020,4020,4020,4020,0
|
|
20240826,103300,356606205,4020,4015,4020,4015,19
|
|
20240826,103200,356529840,4010,4010,4010,4010,523
|
|
20240826,103100,354432610,4010,4005,4010,4005,929
|
|
20240826,103000,350708320,4005,4005,4005,4005,0
|
|
20240826,102900,350708320,4005,4005,4005,4005,0
|
|
20240826,102800,350708320,4005,4005,4005,4005,0
|
|
20240826,102700,350708320,4005,4005,4005,4005,1074
|
|
20240826,102600,346406950,4010,4010,4010,4010,0
|
|
20240826,102500,346406950,4010,4010,4010,4010,0
|
|
20240826,102400,346406950,4010,4010,4010,4010,0
|
|
20240826,102300,346406950,4010,4010,4010,4010,0
|
|
20240826,102200,346406950,4010,4010,4010,4010,15
|
|
20240826,102100,346346800,4010,4010,4010,4010,0
|
|
20240826,102000,346346800,4010,4010,4010,4010,0
|
|
20240826,101900,346346800,4010,4010,4010,4010,2
|
|
20240826,101800,346338780,4010,4010,4010,4010,0
|
|
20240826,101700,346338780,4010,4010,4010,4010,71
|
|
20240826,101600,346054070,4010,4010,4010,4010,0
|
|
20240826,101500,346054070,4010,4010,4010,4010,0
|
|
20240826,101400,346054070,4010,4010,4010,4010,398
|
|
20240826,101300,344458090,4025,4025,4025,4025,0
|
|
20240826,101200,344458090,4025,4025,4025,4025,0
|
|
20240826,101100,344458090,4025,4025,4025,4025,0
|
|
20240826,101000,344458090,4025,4020,4025,4020,5
|
|
20240826,100900,344437985,4010,4015,4015,4010,5000
|
|
20240826,100800,324385945,4025,4025,4025,4025,0
|
|
20240826,100700,324385945,4025,4025,4025,4025,64
|
|
20240826,100600,324128345,4025,4025,4025,4025,5
|
|
20240826,100500,324108220,4025,4025,4025,4025,1
|
|
20240826,100400,324104195,4015,4015,4015,4015,0
|
|
20240826,100300,324104195,4015,4020,4020,4015,2074
|
|
20240826,100200,315774575,4025,4025,4025,4025,561
|
|
20240826,100100,313516550,4030,4030,4030,4030,0
|
|
20240826,100000,313516550,4030,4030,4030,4030,0
|
|
20240826,095900,313516550,4030,4030,4030,4030,0
|
|
20240826,095800,313516550,4030,4030,4030,4030,213
|
|
20240826,095700,312658160,4030,4030,4030,4030,2000
|
|
20240826,095600,304598160,4035,4035,4035,4035,602
|
|
20240826,095500,302169090,4035,4035,4035,4035,148
|
|
20240826,095400,301571910,4035,4035,4035,4035,1000
|
|
20240826,095300,297536910,4035,4035,4035,4035,0
|
|
20240826,095200,297536910,4035,4035,4035,4035,1000
|
|
20240826,095100,293501910,4040,4040,4040,4040,510
|
|
20240826,095000,291441510,4040,4040,4040,4040,100
|
|
20240826,094900,291037510,4040,4040,4040,4040,50
|
|
20240826,094800,290835510,4035,4035,4035,4035,725
|
|
20240826,094700,287910135,4030,4030,4030,4030,5
|
|
20240826,094600,287889985,4030,4035,4040,4025,3764
|
|
20240826,094500,272702990,4020,4020,4030,4020,1769
|
|
20240826,094400,265574115,4020,4015,4030,4010,1633
|
|
20240826,094300,259004125,4020,4015,4020,4015,1417
|
|
20240826,094200,253307790,4020,4010,4020,4000,11003
|
|
20240826,094100,209128245,4010,4010,4010,4010,1
|
|
20240826,094000,209124235,4010,4010,4010,4010,0
|
|
20240826,093900,209124235,4010,4000,4010,4000,14
|
|
20240826,093800,209068225,4020,4010,4020,4000,2419
|
|
20240826,093700,199362050,4005,4015,4015,3995,3967
|
|
20240826,093600,183474215,4005,3995,4010,3995,4765
|
|
20240826,093500,164385005,4005,3985,4005,3980,1703
|
|
20240826,093400,157573115,3975,3995,3995,3975,6033
|
|
20240826,093300,133527270,3985,3985,3985,3985,0
|
|
20240826,093200,133527270,3985,3985,3985,3985,539
|
|
20240826,093100,131379355,3990,3990,3990,3990,40
|
|
20240826,093000,131219755,3985,3995,3995,3985,27
|
|
20240826,092900,131112150,3985,3985,3985,3985,0
|
|
20240826,092800,131112150,3985,3985,3985,3985,300
|
|
20240826,092700,129916650,3990,3990,3990,3990,263
|
|
20240826,092600,128867280,3995,3985,3995,3975,549
|
|
20240826,092500,126677025,3990,3980,3990,3980,39
|
|
20240826,092400,126521760,3970,3980,3980,3970,375
|
|
20240826,092300,125030010,3980,3980,3980,3980,0
|
|
20240826,092200,125030010,3980,3980,3980,3980,920
|
|
20240826,092100,121368410,3975,3975,3975,3975,0
|
|
20240826,092000,121368410,3975,3975,3975,3975,9
|
|
20240826,091900,121332635,3970,3970,3970,3970,0
|
|
20240826,091800,121332635,3970,3970,3970,3970,0
|
|
20240826,091700,121332635,3970,3970,3970,3970,81
|
|
20240826,091600,121011065,3965,3965,3965,3965,0
|
|
20240826,091500,121011065,3965,3965,3965,3965,355
|
|
20240826,091400,119603490,3965,3965,3965,3965,0
|
|
20240826,091300,119603490,3965,3965,3965,3965,722
|
|
20240826,091200,116740760,3965,3965,3965,3965,1000
|
|
20240826,091100,112775760,3970,3975,3975,3970,931
|
|
20240826,091000,109079190,3980,3965,3980,3965,2001
|
|
20240826,090900,101145000,3960,3960,3960,3960,3001
|
|
20240826,090800,89261040,3960,3960,3960,3960,1
|
|
20240826,090700,89257080,3945,3945,3945,3940,3148
|
|
20240826,090600,76839985,3945,3955,3955,3940,8676
|
|
20240826,090500,42600800,3955,3955,3955,3955,200
|
|
20240826,090400,41809800,3955,3960,3995,3955,2391
|
|
20240826,090300,32333550,3945,3945,3945,3945,0
|
|
20240826,090200,32333550,3945,3945,3945,3945,0
|
|
20240826,090100,32333550,3945,3985,3985,3945,4655
|
|
20240826,090000,13956205,3960,3990,3990,3960,3503
|