597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,185400,1383617720,3005,3005,3005,3005,18759
|
|
20240826,185300,1383617720,3005,3005,3005,3005,0
|
|
20240826,185200,1383617720,3005,3005,3005,3005,0
|
|
20240826,185100,1383617720,3005,3005,3005,3005,0
|
|
20240826,185000,1383617720,3005,3005,3005,3005,0
|
|
20240826,184900,1383617720,3005,3005,3005,3005,0
|
|
20240826,184800,1383617720,3005,3005,3005,3005,0
|
|
20240826,184700,1383617720,3005,3005,3005,3005,0
|
|
20240826,184600,1383617720,3005,3005,3005,3005,0
|
|
20240826,184500,1383617720,3005,3005,3005,3005,0
|
|
20240826,184400,1383617720,3005,3005,3005,3005,0
|
|
20240826,184300,1383617720,3005,3005,3005,3005,0
|
|
20240826,184200,1383617720,3005,3005,3005,3005,0
|
|
20240826,184100,1383617720,3005,3005,3005,3005,0
|
|
20240826,184000,1383617720,3005,3005,3005,3005,0
|
|
20240826,183900,1383617720,3005,3005,3005,3005,0
|
|
20240826,183800,1383617720,3005,3005,3005,3005,0
|
|
20240826,183700,1383617720,3005,3005,3005,3005,0
|
|
20240826,183600,1383617720,3005,3005,3005,3005,0
|
|
20240826,183500,1383617720,3005,3005,3005,3005,0
|
|
20240826,183400,1383617720,3005,3005,3005,3005,0
|
|
20240826,183300,1383617720,3005,3005,3005,3005,0
|
|
20240826,183200,1383617720,3005,3005,3005,3005,0
|
|
20240826,183100,1383617720,3005,3005,3005,3005,0
|
|
20240826,183000,1383617720,3005,3005,3005,3005,0
|
|
20240826,182900,1383617720,3005,3005,3005,3005,0
|
|
20240826,182800,1383617720,3005,3005,3005,3005,0
|
|
20240826,182700,1383617720,3005,3005,3005,3005,0
|
|
20240826,182600,1383617720,3005,3005,3005,3005,0
|
|
20240826,182500,1383617720,3005,3005,3005,3005,0
|
|
20240826,182400,1383617720,3005,3005,3005,3005,18759
|
|
20240826,182300,1383617720,3005,3005,3005,3005,0
|
|
20240826,182200,1383617720,3005,3005,3005,3005,0
|
|
20240826,182100,1383617720,3005,3005,3005,3005,0
|
|
20240826,182000,1383617720,3005,3005,3005,3005,0
|
|
20240826,181900,1383617720,3005,3005,3005,3005,0
|
|
20240826,181800,1383617720,3005,3005,3005,3005,0
|
|
20240826,181700,1383617720,3005,3005,3005,3005,0
|
|
20240826,181600,1383617720,3005,3005,3005,3005,0
|
|
20240826,181500,1383617720,3005,3005,3005,3005,0
|
|
20240826,181400,1383617720,3005,3005,3005,3005,0
|
|
20240826,181300,1383617720,3005,3005,3005,3005,0
|
|
20240826,181200,1383617720,3005,3005,3005,3005,0
|
|
20240826,181100,1383617720,3005,3005,3005,3005,0
|
|
20240826,181000,1383617720,3005,3005,3005,3005,0
|
|
20240826,180900,1383617720,3005,3005,3005,3005,0
|
|
20240826,180800,1383617720,3005,3005,3005,3005,0
|
|
20240826,180700,1383617720,3005,3005,3005,3005,0
|
|
20240826,180600,1383617720,3005,3005,3005,3005,0
|
|
20240826,180500,1383617720,3005,3005,3005,3005,0
|
|
20240826,180400,1383617720,3005,3005,3005,3005,0
|
|
20240826,180300,1383617720,3005,3005,3005,3005,0
|
|
20240826,180200,1383617720,3005,3005,3005,3005,0
|
|
20240826,180100,1383617720,3005,3005,3005,3005,0
|
|
20240826,180000,1383617720,3005,3005,3005,3005,0
|
|
20240826,175900,1383617720,3005,3005,3005,3005,0
|
|
20240826,175800,1383617720,3005,3005,3005,3005,0
|
|
20240826,175700,1383617720,3005,3005,3005,3005,0
|
|
20240826,175600,1383617720,3005,3005,3005,3005,0
|
|
20240826,175500,1383617720,3005,3005,3005,3005,0
|
|
20240826,175400,1383617720,3005,3005,3005,3005,18759
|
|
20240826,175300,1383617720,3005,3005,3005,3005,0
|
|
20240826,175200,1383617720,3005,3005,3005,3005,0
|
|
20240826,175100,1383617720,3005,3005,3005,3005,0
|
|
20240826,175000,1383617720,3005,3005,3005,3005,0
|
|
20240826,174900,1383617720,3005,3005,3005,3005,0
|
|
20240826,174800,1383617720,3005,3005,3005,3005,0
|
|
20240826,174700,1383617720,3005,3005,3005,3005,0
|
|
20240826,174600,1383617720,3005,3005,3005,3005,0
|
|
20240826,174500,1383617720,3005,3005,3005,3005,0
|
|
20240826,174400,1383617720,3005,3005,3005,3005,0
|
|
20240826,174300,1383617720,3005,3005,3005,3005,0
|
|
20240826,174200,1383617720,3005,3005,3005,3005,0
|
|
20240826,174100,1383617720,3005,3005,3005,3005,0
|
|
20240826,174000,1383617720,3005,3005,3005,3005,0
|
|
20240826,173900,1383617720,3005,3005,3005,3005,0
|
|
20240826,173800,1383617720,3005,3005,3005,3005,0
|
|
20240826,173700,1383617720,3005,3005,3005,3005,0
|
|
20240826,173600,1383617720,3005,3005,3005,3005,0
|
|
20240826,173500,1383617720,3005,3005,3005,3005,0
|
|
20240826,173400,1383617720,3005,3005,3005,3005,0
|
|
20240826,173300,1383617720,3005,3005,3005,3005,0
|
|
20240826,173200,1383617720,3005,3005,3005,3005,0
|
|
20240826,173100,1383617720,3005,3005,3005,3005,0
|
|
20240826,173000,1383617720,3005,3005,3005,3005,0
|
|
20240826,172900,1383617720,3005,3005,3005,3005,0
|
|
20240826,172800,1383617720,3005,3005,3005,3005,0
|
|
20240826,172700,1383617720,3005,3005,3005,3005,0
|
|
20240826,172600,1383617720,3005,3005,3005,3005,0
|
|
20240826,172500,1383617720,3005,3005,3005,3005,0
|
|
20240826,172400,1383617720,3005,3005,3005,3005,18759
|
|
20240826,172300,1383617720,3005,3005,3005,3005,0
|
|
20240826,172200,1383617720,3005,3005,3005,3005,0
|
|
20240826,172100,1383617720,3005,3005,3005,3005,0
|
|
20240826,172000,1383617720,3005,3005,3005,3005,0
|
|
20240826,171900,1383617720,3005,3005,3005,3005,0
|
|
20240826,171800,1383617720,3005,3005,3005,3005,0
|
|
20240826,171700,1383617720,3005,3005,3005,3005,0
|
|
20240826,171600,1383617720,3005,3005,3005,3005,0
|
|
20240826,171500,1383617720,3005,3005,3005,3005,0
|
|
20240826,171400,1383617720,3005,3005,3005,3005,0
|
|
20240826,171300,1383617720,3005,3005,3005,3005,0
|
|
20240826,171200,1383617720,3005,3005,3005,3005,0
|
|
20240826,171100,1383617720,3005,3005,3005,3005,0
|
|
20240826,171000,1383617720,3005,3005,3005,3005,0
|
|
20240826,170900,1383617720,3005,3005,3005,3005,0
|
|
20240826,170800,1383617720,3005,3005,3005,3005,0
|
|
20240826,170700,1383617720,3005,3005,3005,3005,0
|
|
20240826,170600,1383617720,3005,3005,3005,3005,0
|
|
20240826,170500,1383617720,3005,3005,3005,3005,0
|
|
20240826,170400,1383617720,3005,3005,3005,3005,0
|
|
20240826,170300,1383617720,3005,3005,3005,3005,0
|
|
20240826,170200,1383617720,3005,3005,3005,3005,0
|
|
20240826,170100,1383617720,3005,3005,3005,3005,0
|
|
20240826,170000,1383617720,3005,3005,3005,3005,0
|
|
20240826,165900,1383617720,3005,3005,3005,3005,0
|
|
20240826,165800,1383617720,3005,3005,3005,3005,0
|
|
20240826,165700,1383617720,3005,3005,3005,3005,0
|
|
20240826,165600,1383617720,3005,3005,3005,3005,0
|
|
20240826,165500,1383617720,3005,3005,3005,3005,0
|
|
20240826,165400,1383617720,3005,3005,3005,3005,18759
|
|
20240826,165300,1383617720,3005,3005,3005,3005,0
|
|
20240826,165200,1383617720,3005,3005,3005,3005,0
|
|
20240826,165100,1383617720,3005,3005,3005,3005,0
|
|
20240826,165000,1383617720,3005,3005,3005,3005,0
|
|
20240826,164900,1383617720,3005,3005,3005,3005,0
|
|
20240826,164800,1383617720,3005,3005,3005,3005,0
|
|
20240826,164700,1383617720,3005,3005,3005,3005,0
|
|
20240826,164600,1383617720,3005,3005,3005,3005,0
|
|
20240826,164500,1383617720,3005,3005,3005,3005,0
|
|
20240826,164400,1383617720,3005,3005,3005,3005,0
|
|
20240826,164300,1383617720,3005,3005,3005,3005,0
|
|
20240826,164200,1383617720,3005,3005,3005,3005,0
|
|
20240826,164100,1383617720,3005,3005,3005,3005,0
|
|
20240826,164000,1383617720,3005,3005,3005,3005,0
|
|
20240826,163900,1383617720,3005,3005,3005,3005,0
|
|
20240826,163800,1383617720,3005,3005,3005,3005,0
|
|
20240826,163700,1383617720,3005,3005,3005,3005,0
|
|
20240826,163600,1383617720,3005,3005,3005,3005,0
|
|
20240826,163500,1383617720,3005,3005,3005,3005,0
|
|
20240826,163400,1383617720,3005,3005,3005,3005,0
|
|
20240826,163300,1383617720,3005,3005,3005,3005,0
|
|
20240826,163200,1383617720,3005,3005,3005,3005,0
|
|
20240826,163100,1383617720,3005,3005,3005,3005,0
|
|
20240826,163000,1383617720,3005,3005,3005,3005,0
|
|
20240826,162900,1383617720,3005,3005,3005,3005,0
|
|
20240826,162800,1383617720,3005,3005,3005,3005,0
|
|
20240826,162700,1383617720,3005,3005,3005,3005,0
|
|
20240826,162600,1383617720,3005,3005,3005,3005,0
|
|
20240826,162500,1383617720,3005,3005,3005,3005,0
|
|
20240826,162400,1383617720,3005,3005,3005,3005,18759
|
|
20240826,162300,1383617720,3005,3005,3005,3005,0
|
|
20240826,162200,1383617720,3005,3005,3005,3005,0
|
|
20240826,162100,1383617720,3005,3005,3005,3005,0
|
|
20240826,162000,1383617720,3005,3005,3005,3005,0
|
|
20240826,161900,1383617720,3005,3005,3005,3005,0
|
|
20240826,161800,1383617720,3005,3005,3005,3005,0
|
|
20240826,161700,1383617720,3005,3005,3005,3005,0
|
|
20240826,161600,1383617720,3005,3005,3005,3005,0
|
|
20240826,161500,1383617720,3005,3005,3005,3005,0
|
|
20240826,161400,1383617720,3005,3005,3005,3005,0
|
|
20240826,161300,1383617720,3005,3005,3005,3005,0
|
|
20240826,161200,1383617720,3005,3005,3005,3005,0
|
|
20240826,161100,1383617720,3005,3005,3005,3005,0
|
|
20240826,161000,1383617720,3005,3005,3005,3005,0
|
|
20240826,160900,1383617720,3005,3005,3005,3005,0
|
|
20240826,160800,1383617720,3005,3005,3005,3005,0
|
|
20240826,160700,1383617720,3005,3005,3005,3005,0
|
|
20240826,160600,1383617720,3005,3005,3005,3005,0
|
|
20240826,160500,1383617720,3005,3005,3005,3005,0
|
|
20240826,160400,1383617720,3005,3005,3005,3005,0
|
|
20240826,160300,1383617720,3005,3005,3005,3005,0
|
|
20240826,160200,1383617720,3005,3005,3005,3005,0
|
|
20240826,160100,1383617720,3005,3005,3005,3005,0
|
|
20240826,160000,1383617720,3005,3005,3005,3005,0
|
|
20240826,155900,1383617720,3005,3005,3005,3005,0
|
|
20240826,155800,1383617720,3005,3005,3005,3005,0
|
|
20240826,155700,1383617720,3005,3005,3005,3005,0
|
|
20240826,155600,1383617720,3005,3005,3005,3005,0
|
|
20240826,155500,1383617720,3005,3005,3005,3005,0
|
|
20240826,155400,1383617720,3005,3005,3005,3005,18759
|
|
20240826,155300,1383617720,3005,3005,3005,3005,0
|
|
20240826,155200,1383617720,3005,3005,3005,3005,0
|
|
20240826,155100,1383617720,3005,3005,3005,3005,0
|
|
20240826,155000,1383617720,3005,3005,3005,3005,0
|
|
20240826,154900,1383617720,3005,3005,3005,3005,0
|
|
20240826,154800,1383617720,3005,3005,3005,3005,0
|
|
20240826,154700,1383617720,3005,3005,3005,3005,0
|
|
20240826,154600,1383617720,3005,3005,3005,3005,0
|
|
20240826,154500,1383617720,3005,3005,3005,3005,0
|
|
20240826,154400,1383617720,3005,3005,3005,3005,0
|
|
20240826,154300,1383617720,3005,3005,3005,3005,0
|
|
20240826,154200,1383617720,3005,3005,3005,3005,0
|
|
20240826,154100,1383617720,3005,3005,3005,3005,0
|
|
20240826,154000,1383617720,3005,3005,3005,3005,0
|
|
20240826,153900,1383617720,3005,3005,3005,3005,0
|
|
20240826,153800,1383617720,3005,3005,3005,3005,0
|
|
20240826,153700,1383617720,3005,3005,3005,3005,0
|
|
20240826,153600,1383617720,3005,3005,3005,3005,0
|
|
20240826,153500,1383617720,3005,3005,3005,3005,0
|
|
20240826,153400,1383617720,3005,3005,3005,3005,0
|
|
20240826,153300,1383617720,3005,3005,3005,3005,0
|
|
20240826,153200,1383617720,3005,3005,3005,3005,0
|
|
20240826,153100,1383617720,3005,3005,3005,3005,0
|
|
20240826,153000,1383617720,3005,3005,3005,3005,18759
|
|
20240826,152900,1327246925,3000,3000,3000,3000,0
|
|
20240826,152800,1327246925,3000,3000,3000,3000,0
|
|
20240826,152700,1327246925,3000,3000,3000,3000,0
|
|
20240826,152600,1327246925,3000,3000,3000,3000,0
|
|
20240826,152500,1327246925,3000,3000,3000,3000,0
|
|
20240826,152400,1327246925,3000,3000,3000,3000,0
|
|
20240826,152300,1327246925,3000,3000,3000,3000,0
|
|
20240826,152200,1327246925,3000,3000,3000,3000,0
|
|
20240826,152100,1327246925,3000,3000,3000,3000,0
|
|
20240826,152000,1327246925,3000,3000,3000,3000,0
|
|
20240826,151900,1327246925,3000,3000,3000,3000,181
|
|
20240826,151800,1326703925,2985,2990,3000,2985,1428
|
|
20240826,151700,1322436025,2995,2995,2995,2985,7290
|
|
20240826,151600,1300669205,2995,2995,3000,2995,300
|
|
20240826,151500,1299769805,2990,2995,2995,2990,3537
|
|
20240826,151400,1289193390,2990,2995,2995,2990,739
|
|
20240826,151300,1286983405,2995,2995,3000,2995,52
|
|
20240826,151200,1286827580,2995,2995,3000,2995,6072
|
|
20240826,151100,1268641935,3000,2995,3000,2995,343
|
|
20240826,151000,1267613435,2995,3005,3005,2995,830
|
|
20240826,150900,1265124675,3005,3000,3005,2995,610
|
|
20240826,150800,1263297505,3005,3000,3005,3000,119
|
|
20240826,150700,1262940410,3005,3005,3005,3005,54
|
|
20240826,150600,1262778140,3005,3000,3005,2995,10001
|
|
20240826,150500,1232821545,3005,3005,3005,3005,0
|
|
20240826,150400,1232821545,3005,3005,3005,3005,0
|
|
20240826,150300,1232821545,3005,3005,3005,3005,0
|
|
20240826,150200,1232821545,3005,3005,3005,3005,74
|
|
20240826,150100,1232599175,3010,3010,3010,3000,3003
|
|
20240826,150000,1223585270,3005,3010,3010,3005,531
|
|
20240826,145900,1221987090,3010,3010,3010,3010,0
|
|
20240826,145800,1221987090,3010,3005,3010,3005,12
|
|
20240826,145700,1221951020,3005,3005,3005,3005,20
|
|
20240826,145600,1221890920,3010,3005,3010,3005,345
|
|
20240826,145500,1220854190,3005,3005,3005,3000,1025
|
|
20240826,145400,1217778885,3010,3010,3010,3005,432
|
|
20240826,145300,1216479890,3010,3010,3010,3010,1
|
|
20240826,145200,1216476880,3010,3005,3010,3005,55
|
|
20240826,145100,1216311555,3010,3010,3010,3010,0
|
|
20240826,145000,1216311555,3010,3010,3010,3010,0
|
|
20240826,144900,1216311555,3010,3010,3010,3010,11
|
|
20240826,144800,1216278445,3005,3005,3005,3005,177
|
|
20240826,144700,1215746560,3005,3005,3005,3000,314
|
|
20240826,144600,1214804490,3000,3000,3000,3000,2112
|
|
20240826,144500,1208468490,3000,3000,3000,3000,2012
|
|
20240826,144400,1202432490,3000,3000,3000,3000,993
|
|
20240826,144300,1199453490,3000,3000,3000,3000,0
|
|
20240826,144200,1199453490,3000,3000,3000,3000,756
|
|
20240826,144100,1197185490,3000,3000,3000,3000,846
|
|
20240826,144000,1194647490,3005,3005,3005,3005,0
|
|
20240826,143900,1194647490,3005,3005,3005,3005,5
|
|
20240826,143800,1194632465,3005,3005,3005,3005,0
|
|
20240826,143700,1194632465,3005,3000,3005,3000,52
|
|
20240826,143600,1194476460,3005,3005,3005,3005,183
|
|
20240826,143500,1193926545,3005,3005,3010,3005,602
|
|
20240826,143400,1192117525,3005,3005,3005,3005,0
|
|
20240826,143300,1192117525,3005,3005,3005,3005,13
|
|
20240826,143200,1192078460,3010,3010,3010,3010,0
|
|
20240826,143100,1192078460,3010,3005,3010,3005,100
|
|
20240826,143000,1191777945,3005,3010,3010,3005,54
|
|
20240826,142900,1191615670,3010,3010,3010,3010,0
|
|
20240826,142800,1191615670,3010,3010,3010,3010,1
|
|
20240826,142700,1191612660,3005,3005,3005,3005,2786
|
|
20240826,142600,1183240730,3005,3005,3005,3005,100
|
|
20240826,142500,1182940230,3005,3005,3005,3005,0
|
|
20240826,142400,1182940230,3005,3010,3010,3005,384
|
|
20240826,142300,1181784640,3005,3005,3005,3005,0
|
|
20240826,142200,1181784640,3005,3010,3010,3005,593
|
|
20240826,142100,1180002670,3005,3010,3010,3005,301
|
|
20240826,142000,1179098160,3005,3010,3010,3005,346
|
|
20240826,141900,1178057925,3005,3005,3005,3005,3
|
|
20240826,141800,1178048910,3005,3005,3005,3005,0
|
|
20240826,141700,1178048910,3005,3005,3010,3005,413
|
|
20240826,141600,1176807840,3010,3005,3010,3005,9
|
|
20240826,141500,1176780790,3010,3005,3010,3005,3
|
|
20240826,141400,1176771770,3010,3010,3010,3010,0
|
|
20240826,141300,1176771770,3010,3010,3010,3010,183
|
|
20240826,141200,1176220940,3010,3010,3010,3010,0
|
|
20240826,141100,1176220940,3010,3010,3010,3010,21
|
|
20240826,141000,1176157730,3010,3005,3015,3005,2092
|
|
20240826,140900,1169871255,3015,3010,3015,3005,242
|
|
20240826,140800,1169143860,3015,3010,3015,3010,2011
|
|
20240826,140700,1163090745,3010,3010,3010,3010,0
|
|
20240826,140600,1163090745,3010,3010,3010,3010,0
|
|
20240826,140500,1163090745,3010,3010,3010,3010,183
|
|
20240826,140400,1162539915,3015,3015,3015,3015,0
|
|
20240826,140300,1162539915,3015,3015,3015,3015,0
|
|
20240826,140200,1162539915,3015,3015,3015,3010,7223
|
|
20240826,140100,1140798560,3015,3015,3015,3015,20
|
|
20240826,140000,1140738260,3015,3015,3015,3015,0
|
|
20240826,135900,1140738260,3015,3015,3015,3015,0
|
|
20240826,135800,1140738260,3015,3015,3015,3015,20
|
|
20240826,135700,1140677960,3015,3015,3015,3015,12
|
|
20240826,135600,1140641780,3010,3010,3010,3010,3
|
|
20240826,135500,1140632750,3015,3015,3015,3015,0
|
|
20240826,135400,1140632750,3015,3015,3015,3015,50
|
|
20240826,135300,1140482000,3015,3015,3015,3015,0
|
|
20240826,135200,1140482000,3015,3015,3015,3015,334
|
|
20240826,135100,1139474990,3020,3015,3020,3015,10
|
|
20240826,135000,1139444820,3015,3015,3020,3015,346
|
|
20240826,134900,1138401620,3015,3015,3015,3015,412
|
|
20240826,134800,1137159440,3015,3015,3015,3015,183
|
|
20240826,134700,1136607695,3015,3015,3015,3015,0
|
|
20240826,134600,1136607695,3015,3015,3015,3015,1
|
|
20240826,134500,1136604680,3015,3015,3015,3015,0
|
|
20240826,134400,1136604680,3015,3015,3015,3015,69
|
|
20240826,134300,1136396645,3015,3015,3015,3015,0
|
|
20240826,134200,1136396645,3015,3015,3015,3015,51
|
|
20240826,134100,1136242880,3015,3005,3015,3005,7834
|
|
20240826,134000,1112666440,3005,3000,3005,3000,1907
|
|
20240826,133900,1106945405,3000,3005,3005,3000,1516
|
|
20240826,133800,1102389895,3010,3010,3010,3010,17
|
|
20240826,133700,1102338725,3015,3010,3015,3010,600
|
|
20240826,133600,1100532715,3010,3010,3010,3010,60
|
|
20240826,133500,1100352115,3010,3005,3010,3000,1204
|
|
20240826,133400,1096737130,3010,3010,3010,3010,30
|
|
20240826,133300,1096646830,3010,3010,3010,3010,0
|
|
20240826,133200,1096646830,3010,3010,3010,3010,7
|
|
20240826,133100,1096625760,3010,3010,3010,3010,6
|
|
20240826,133000,1096607700,3005,3005,3005,3005,36
|
|
20240826,132900,1096499520,3010,3010,3010,3010,102
|
|
20240826,132800,1096192500,3010,3010,3010,3005,91
|
|
20240826,132700,1095918815,3010,3010,3010,3010,0
|
|
20240826,132600,1095918815,3010,3010,3010,3010,0
|
|
20240826,132500,1095918815,3010,3010,3010,3010,0
|
|
20240826,132400,1095918815,3010,3010,3010,3010,27
|
|
20240826,132300,1095837545,3010,3005,3010,3005,11
|
|
20240826,132200,1095804485,3010,3005,3010,3005,908
|
|
20240826,132100,1093075920,3005,3005,3005,3005,119
|
|
20240826,132000,1092718325,3010,3010,3010,3010,1
|
|
20240826,131900,1092715315,3005,3005,3005,3005,330
|
|
20240826,131800,1091723665,3010,3010,3010,3010,0
|
|
20240826,131700,1091723665,3010,3005,3010,3005,212
|
|
20240826,131600,1091086550,3010,3010,3010,3010,0
|
|
20240826,131500,1091086550,3010,3010,3010,3010,1
|
|
20240826,131400,1091083540,3005,3005,3010,3005,56
|
|
20240826,131300,1090915255,3010,3010,3010,3010,0
|
|
20240826,131200,1090915255,3010,3010,3010,3010,0
|
|
20240826,131100,1090915255,3010,3005,3010,3005,28
|
|
20240826,131000,1090831010,3005,3005,3005,3005,84
|
|
20240826,130900,1090578590,3005,3000,3005,3000,36
|
|
20240826,130800,1090470580,3010,3005,3010,3005,710
|
|
20240826,130700,1088336080,3005,3005,3005,3005,2166
|
|
20240826,130600,1081827250,3010,3010,3010,3010,0
|
|
20240826,130500,1081827250,3010,3010,3010,3010,0
|
|
20240826,130400,1081827250,3010,3010,3010,3010,0
|
|
20240826,130300,1081827250,3010,3010,3010,3010,285
|
|
20240826,130200,1080969400,3010,3010,3010,3010,1030
|
|
20240826,130100,1077869100,3010,3010,3010,3010,3446
|
|
20240826,130000,1067496640,3010,3010,3010,3010,1000
|
|
20240826,125900,1064486640,3010,3010,3010,3005,1067
|
|
20240826,125800,1061280275,3010,3010,3010,3010,30
|
|
20240826,125700,1061189975,3010,3005,3010,3005,502
|
|
20240826,125600,1059681460,3005,3005,3010,3005,2673
|
|
20240826,125500,1051649090,3010,3010,3010,3010,1
|
|
20240826,125400,1051646080,3005,3005,3005,3005,65
|
|
20240826,125300,1051450755,3010,3010,3010,3010,0
|
|
20240826,125200,1051450755,3010,3010,3010,3010,0
|
|
20240826,125100,1051450755,3010,3010,3010,3010,22
|
|
20240826,125000,1051384535,3005,3005,3010,3005,120
|
|
20240826,124900,1051023930,3010,3010,3010,3010,0
|
|
20240826,124800,1051023930,3010,3005,3010,3005,8
|
|
20240826,124700,1050999885,3010,3010,3010,3010,299
|
|
20240826,124600,1050099895,3010,3010,3010,3010,553
|
|
20240826,124500,1048435365,3010,3010,3010,3010,289
|
|
20240826,124400,1047565475,3015,3010,3015,3010,13
|
|
20240826,124300,1047526340,3015,3010,3015,3010,152
|
|
20240826,124200,1047068815,3010,3010,3010,3010,1
|
|
20240826,124100,1047065805,3010,3010,3010,3010,0
|
|
20240826,124000,1047065805,3010,3005,3010,3005,51
|
|
20240826,123900,1046912545,3010,3010,3010,3010,0
|
|
20240826,123800,1046912545,3010,3005,3010,3005,551
|
|
20240826,123700,1045256535,3010,3010,3010,3010,31
|
|
20240826,123600,1045163225,3010,3010,3010,3005,45
|
|
20240826,123500,1045027990,3010,3005,3010,3005,1993
|
|
20240826,123400,1039039020,3010,3010,3010,3010,364
|
|
20240826,123300,1037943380,3010,3015,3015,3010,143
|
|
20240826,123200,1037512240,3015,3015,3015,3010,2537
|
|
20240826,123100,1029869740,3010,3010,3010,3010,2
|
|
20240826,123000,1029863720,3010,3010,3010,3010,0
|
|
20240826,122900,1029863720,3010,3010,3010,3010,4
|
|
20240826,122800,1029851680,3015,3015,3015,3015,0
|
|
20240826,122700,1029851680,3015,3015,3015,3015,1
|
|
20240826,122600,1029848665,3015,3010,3015,3010,335
|
|
20240826,122500,1028840310,3015,3015,3015,3015,0
|
|
20240826,122400,1028840310,3015,3010,3015,3010,29
|
|
20240826,122300,1028753015,3010,3010,3015,3010,500
|
|
20240826,122200,1027248005,3015,3015,3015,3015,0
|
|
20240826,122100,1027248005,3015,3015,3015,3015,150
|
|
20240826,122000,1026795755,3015,3015,3015,3015,0
|
|
20240826,121900,1026795755,3015,3005,3015,3005,153
|
|
20240826,121800,1026335915,3005,3005,3005,3005,12
|
|
20240826,121700,1026299855,3015,3015,3015,3015,1
|
|
20240826,121600,1026296840,3010,3010,3010,3010,12
|
|
20240826,121500,1026260720,3015,3015,3015,3015,0
|
|
20240826,121400,1026260720,3015,3015,3015,3015,0
|
|
20240826,121300,1026260720,3015,3015,3015,3015,0
|
|
20240826,121200,1026260720,3015,3010,3015,3010,556
|
|
20240826,121100,1024587155,3020,3015,3020,3015,409
|
|
20240826,121000,1023354015,3020,3020,3020,3020,0
|
|
20240826,120900,1023354015,3020,3015,3020,3015,3
|
|
20240826,120800,1023344965,3020,3015,3020,3015,37
|
|
20240826,120700,1023233405,3020,3010,3020,3010,678
|
|
20240826,120600,1021192605,3020,3020,3020,3020,16
|
|
20240826,120500,1021144285,3020,3020,3020,3015,1334
|
|
20240826,120400,1017117270,3020,3020,3020,3020,312
|
|
20240826,120300,1016175030,3020,3015,3020,3000,277
|
|
20240826,120200,1015341850,3025,3025,3030,3020,26353
|
|
20240826,120100,935566505,3025,3010,3025,3010,20538
|
|
20240826,120000,873493940,3000,3000,3000,3000,2
|
|
20240826,115900,873487940,3015,3005,3015,3000,889
|
|
20240826,115800,870815295,3015,3000,3015,3000,3299
|
|
20240826,115700,860894795,3005,3000,3005,3000,67
|
|
20240826,115600,860693790,3005,3000,3005,2990,3262
|
|
20240826,115500,850932755,3010,3000,3010,3000,1382
|
|
20240826,115400,846786595,3010,3005,3010,3005,20
|
|
20240826,115300,846726465,3010,3005,3010,3005,201
|
|
20240826,115200,846122455,3010,3010,3010,3010,455
|
|
20240826,115100,844752905,3020,3020,3020,3020,0
|
|
20240826,115000,844752905,3020,3020,3020,3020,0
|
|
20240826,114900,844752905,3020,3020,3020,3020,0
|
|
20240826,114800,844752905,3020,3020,3020,3020,34
|
|
20240826,114700,844650225,3020,3005,3020,3000,2111
|
|
20240826,114600,838306915,3020,3010,3020,3010,301
|
|
20240826,114500,837400895,3010,3010,3010,3010,175
|
|
20240826,114400,836874145,3020,3020,3020,3015,1209
|
|
20240826,114300,833228005,3010,3010,3015,3010,7846
|
|
20240826,114200,809597410,3010,3010,3010,3010,0
|
|
20240826,114100,809597410,3010,3015,3015,3010,35
|
|
20240826,114000,809491955,3020,3010,3025,3010,17049
|
|
20240826,113900,758042365,3005,3005,3005,3005,3390
|
|
20240826,113800,747855415,3010,3005,3010,3005,340
|
|
20240826,113700,746833665,3005,3010,3015,3005,750
|
|
20240826,113600,744577330,3005,3010,3015,3005,298
|
|
20240826,113500,743680190,3015,3015,3015,3015,11
|
|
20240826,113400,743647025,3015,3005,3015,3005,14917
|
|
20240826,113300,698812395,3000,3000,3000,3000,3964
|
|
20240826,113200,686920395,2995,2995,3000,2990,1262
|
|
20240826,113100,683142945,2995,2995,2995,2995,31
|
|
20240826,113000,683050100,2995,2995,2995,2995,0
|
|
20240826,112900,683050100,2995,2990,2995,2980,2501
|
|
20240826,112800,675597095,2980,2980,2980,2980,171
|
|
20240826,112700,675087515,2985,2985,2985,2985,40
|
|
20240826,112600,674968115,2995,2995,2995,2995,1
|
|
20240826,112500,674965120,2990,2990,2990,2990,1191
|
|
20240826,112400,671404030,2995,2995,2995,2995,197
|
|
20240826,112300,670814015,2995,2990,2995,2990,1530
|
|
20240826,112200,666239310,2990,2990,2990,2990,1
|
|
20240826,112100,666236320,2985,2985,2985,2985,201
|
|
20240826,112000,665636335,2985,2985,2985,2985,1
|
|
20240826,111900,665633350,2980,2985,2985,2980,3500
|
|
20240826,111800,655201270,2990,2990,2990,2990,26
|
|
20240826,111700,655123530,2995,2995,2995,2995,300
|
|
20240826,111600,654225030,2995,2985,2995,2985,201
|
|
20240826,111500,653625035,2995,2995,2995,2995,2
|
|
20240826,111400,653619045,2980,2990,2995,2980,934
|
|
20240826,111300,650827150,2995,2995,2995,2995,0
|
|
20240826,111200,650827150,2995,2990,2995,2990,651
|
|
20240826,111100,648880650,2995,2990,2995,2990,2528
|
|
20240826,111000,641314290,2995,2995,2995,2995,9
|
|
20240826,110900,641287335,2995,2990,2995,2990,301
|
|
20240826,110800,640387340,2995,2995,2995,2995,40
|
|
20240826,110700,640267540,2995,2990,2995,2990,2001
|
|
20240826,110600,634284545,2990,2985,2990,2985,101
|
|
20240826,110500,633983055,2990,2985,2990,2980,4863
|
|
20240826,110400,619467095,2985,2985,2985,2980,1615
|
|
20240826,110300,614652635,2985,2985,2985,2985,380
|
|
20240826,110200,613518335,2985,2985,2985,2985,16
|
|
20240826,110100,613470575,2985,2980,2985,2980,12
|
|
20240826,110000,613434810,2985,2985,2985,2980,534
|
|
20240826,105900,611843475,2980,2980,2980,2980,243
|
|
20240826,105800,611119335,2975,2985,2985,2975,188
|
|
20240826,105700,610558775,2975,2980,2985,2975,322
|
|
20240826,105600,609600645,2980,2980,2980,2980,500
|
|
20240826,105500,608110645,2995,2995,2995,2995,10
|
|
20240826,105400,608080695,2980,2990,2995,2980,3259
|
|
20240826,105300,598336335,2990,2970,2990,2970,386
|
|
20240826,105200,597187070,2980,2970,2990,2970,285
|
|
20240826,105100,596339670,2970,2975,2975,2970,7000
|
|
20240826,105000,575534225,2980,2985,2985,2980,3629
|
|
20240826,104900,564719795,2980,2995,2995,2980,1078
|
|
20240826,104800,561504625,2995,2985,2995,2985,11
|
|
20240826,104700,561471780,2995,2985,2995,2985,24
|
|
20240826,104600,561400100,2985,2985,2985,2985,714
|
|
20240826,104500,559268810,2985,2985,2985,2985,2001
|
|
20240826,104400,553295825,2980,2980,2980,2980,400
|
|
20240826,104300,552103825,2980,2985,2985,2980,883
|
|
20240826,104200,549469905,2980,2990,2990,2980,3111
|
|
20240826,104100,540178315,2995,2995,2995,2995,0
|
|
20240826,104000,540178315,2995,2995,2995,2995,0
|
|
20240826,103900,540178315,2995,2995,2995,2995,0
|
|
20240826,103800,540178315,2995,2990,2995,2990,348
|
|
20240826,103700,539137445,2990,2990,2990,2990,0
|
|
20240826,103600,539137445,2990,2995,2995,2990,2002
|
|
20240826,103500,533151455,2990,2990,2990,2990,112
|
|
20240826,103400,532816575,2985,2985,2985,2985,711
|
|
20240826,103300,530694240,2985,2985,2985,2985,1
|
|
20240826,103200,530691255,2980,2980,2980,2980,0
|
|
20240826,103100,530691255,2980,2990,2990,2980,288
|
|
20240826,103000,529832610,2990,2990,2990,2990,20
|
|
20240826,102900,529772810,2990,2990,2990,2980,125
|
|
20240826,102800,529399870,2980,2985,2985,2980,1776
|
|
20240826,102700,524101310,2985,2990,2990,2980,4352
|
|
20240826,102600,511113210,2990,2985,2995,2985,545
|
|
20240826,102500,509481565,2990,2990,2990,2990,3309
|
|
20240826,102400,499587655,3005,3005,3005,3005,10
|
|
20240826,102300,499557605,2995,3005,3005,2995,892
|
|
20240826,102200,496883360,3005,3005,3005,3005,9
|
|
20240826,102100,496856315,3005,3005,3005,3005,8
|
|
20240826,102000,496832275,3000,3000,3000,3000,20
|
|
20240826,101900,496772275,2995,2995,2995,2995,0
|
|
20240826,101800,496772275,2995,2990,2995,2990,58
|
|
20240826,101700,496598575,2995,2995,2995,2995,321
|
|
20240826,101600,495637180,2995,2995,2995,2995,0
|
|
20240826,101500,495637180,2995,2995,2995,2995,20
|
|
20240826,101400,495577280,3000,2995,3000,2990,4538
|
|
20240826,101300,481995525,3000,3000,3000,3000,2
|
|
20240826,101200,481989525,3000,2990,3000,2990,3741
|
|
20240826,101100,470802295,2995,3000,3000,2995,3382
|
|
20240826,101000,460671350,3005,3010,3015,3000,4239
|
|
20240826,100900,447925400,3015,3020,3020,3015,2653
|
|
20240826,100800,439926585,3020,3025,3025,3020,631
|
|
20240826,100700,438020850,3025,3025,3025,3020,1180
|
|
20240826,100600,434451575,3020,3025,3025,3020,101
|
|
20240826,100500,434146210,3025,3025,3025,3020,2239
|
|
20240826,100400,427384420,3025,3025,3025,3025,4591
|
|
20240826,100300,413496645,3025,3020,3025,3020,2692
|
|
20240826,100200,405366800,3020,3015,3020,3015,206
|
|
20240826,100100,404744685,3010,3005,3020,3005,4527
|
|
20240826,100000,391089550,3010,3010,3010,3010,2072
|
|
20240826,095900,384852830,3010,3010,3010,3010,4441
|
|
20240826,095800,371485420,3015,3010,3015,3010,1125
|
|
20240826,095700,368093615,3015,3015,3015,3015,212
|
|
20240826,095600,367454435,3015,3025,3025,3015,3246
|
|
20240826,095500,357665260,3020,3025,3025,3020,425
|
|
20240826,095400,356381170,3025,3025,3025,3025,285
|
|
20240826,095300,355519045,3025,3020,3025,3020,2023
|
|
20240826,095200,349409535,3020,3020,3020,3015,214
|
|
20240826,095100,348763260,3020,3020,3025,3020,502
|
|
20240826,095000,347247145,3020,3015,3025,3010,5374
|
|
20240826,094900,331038375,3015,3020,3020,3015,380
|
|
20240826,094800,329892615,3020,3020,3020,3015,26
|
|
20240826,094700,329814140,3020,3025,3025,3015,1046
|
|
20240826,094600,326659005,3020,3025,3025,3020,1840
|
|
20240826,094500,321099580,3025,3020,3025,3020,5650
|
|
20240826,094400,304021630,3020,3015,3020,3015,1584
|
|
20240826,094300,299245835,3015,3015,3015,3015,285
|
|
20240826,094200,298386560,3015,3015,3015,3015,202
|
|
20240826,094100,297777530,3015,3015,3015,3010,1576
|
|
20240826,094000,293033390,3015,3015,3015,3010,149
|
|
20240826,093900,292584655,3010,3010,3010,3010,292
|
|
20240826,093800,291705735,3010,3005,3010,3005,29
|
|
20240826,093700,291618455,3015,3010,3015,3005,9557
|
|
20240826,093600,262820185,3010,3010,3015,3010,341
|
|
20240826,093500,261793560,3015,3005,3015,3005,3287
|
|
20240826,093400,251910885,3005,3005,3005,3005,480
|
|
20240826,093300,250468485,3000,2995,3000,2995,1500
|
|
20240826,093200,245970285,2995,3000,3000,2995,242
|
|
20240826,093100,245245470,2995,2995,2995,2995,320
|
|
20240826,093000,244287070,2995,2990,2995,2990,1595
|
|
20240826,092900,239510070,2990,2990,2990,2990,4
|
|
20240826,092800,239498110,2985,2985,2990,2985,488
|
|
20240826,092700,238041405,2995,2990,2995,2990,188
|
|
20240826,092600,237479275,2985,2985,2985,2985,666
|
|
20240826,092500,235491265,2995,2985,2995,2985,1214
|
|
20240826,092400,231867085,2990,2990,2990,2990,15
|
|
20240826,092300,231822235,2990,2990,2990,2990,10
|
|
20240826,092200,231792335,2985,2985,2985,2985,445
|
|
20240826,092100,230464010,2980,2980,2980,2980,1508
|
|
20240826,092000,225970170,2980,2980,2985,2980,799
|
|
20240826,091900,223589130,2995,2995,2995,2985,3435
|
|
20240826,091800,213335560,2985,3000,3000,2985,1007
|
|
20240826,091700,210324210,2995,2995,2995,2990,1493
|
|
20240826,091600,205856635,2990,2985,2990,2985,799
|
|
20240826,091500,203467690,2990,2990,2995,2990,1445
|
|
20240826,091400,199146075,2990,2995,2995,2990,186
|
|
20240826,091300,198589505,2990,2990,2990,2990,1872
|
|
20240826,091200,192992225,2990,2990,2990,2990,219
|
|
20240826,091100,192337415,2990,3000,3000,2985,936
|
|
20240826,091000,189538835,2990,3000,3000,2990,2150
|
|
20240826,090900,183091415,3000,3000,3000,3000,2952
|
|
20240826,090800,174235415,3010,3005,3010,3005,2556
|
|
20240826,090700,166554630,3010,3010,3010,3010,270
|
|
20240826,090600,165741930,3010,3015,3015,3010,3921
|
|
20240826,090500,153923220,3015,3025,3035,3015,3007
|
|
20240826,090400,144836735,3025,3030,3030,3025,2650
|
|
20240826,090300,136820280,3035,3020,3035,3020,5681
|
|
20240826,090200,119626380,3025,3020,3030,3015,4919
|
|
20240826,090100,104752495,3020,3015,3025,3000,11539
|
|
20240826,090000,69963230,3025,2980,3030,2980,20693
|