645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,194200,179689520,3040,3040,3040,3040,3021
|
|
20240826,194100,179689520,3040,3040,3040,3040,0
|
|
20240826,194000,179689520,3040,3040,3040,3040,0
|
|
20240826,193900,179689520,3040,3040,3040,3040,0
|
|
20240826,193800,179689520,3040,3040,3040,3040,0
|
|
20240826,193700,179689520,3040,3040,3040,3040,0
|
|
20240826,193600,179689520,3040,3040,3040,3040,0
|
|
20240826,193500,179689520,3040,3040,3040,3040,0
|
|
20240826,193400,179689520,3040,3040,3040,3040,0
|
|
20240826,193300,179689520,3040,3040,3040,3040,0
|
|
20240826,193200,179689520,3040,3040,3040,3040,0
|
|
20240826,193100,179689520,3040,3040,3040,3040,0
|
|
20240826,193000,179689520,3040,3040,3040,3040,0
|
|
20240826,192900,179689520,3040,3040,3040,3040,0
|
|
20240826,192800,179689520,3040,3040,3040,3040,0
|
|
20240826,192700,179689520,3040,3040,3040,3040,0
|
|
20240826,192600,179689520,3040,3040,3040,3040,0
|
|
20240826,192500,179689520,3040,3040,3040,3040,0
|
|
20240826,192400,179689520,3040,3040,3040,3040,0
|
|
20240826,192300,179689520,3040,3040,3040,3040,0
|
|
20240826,192200,179689520,3040,3040,3040,3040,0
|
|
20240826,192100,179689520,3040,3040,3040,3040,0
|
|
20240826,192000,179689520,3040,3040,3040,3040,0
|
|
20240826,191900,179689520,3040,3040,3040,3040,0
|
|
20240826,191800,179689520,3040,3040,3040,3040,0
|
|
20240826,191700,179689520,3040,3040,3040,3040,0
|
|
20240826,191600,179689520,3040,3040,3040,3040,0
|
|
20240826,191500,179689520,3040,3040,3040,3040,0
|
|
20240826,191400,179689520,3040,3040,3040,3040,0
|
|
20240826,191300,179689520,3040,3040,3040,3040,0
|
|
20240826,191200,179689520,3040,3040,3040,3040,3021
|
|
20240826,191100,179689520,3040,3040,3040,3040,0
|
|
20240826,191000,179689520,3040,3040,3040,3040,0
|
|
20240826,190900,179689520,3040,3040,3040,3040,0
|
|
20240826,190800,179689520,3040,3040,3040,3040,0
|
|
20240826,190700,179689520,3040,3040,3040,3040,0
|
|
20240826,190600,179689520,3040,3040,3040,3040,0
|
|
20240826,190500,179689520,3040,3040,3040,3040,0
|
|
20240826,190400,179689520,3040,3040,3040,3040,0
|
|
20240826,190300,179689520,3040,3040,3040,3040,0
|
|
20240826,190200,179689520,3040,3040,3040,3040,0
|
|
20240826,190100,179689520,3040,3040,3040,3040,0
|
|
20240826,190000,179689520,3040,3040,3040,3040,0
|
|
20240826,185900,179689520,3040,3040,3040,3040,0
|
|
20240826,185800,179689520,3040,3040,3040,3040,0
|
|
20240826,185700,179689520,3040,3040,3040,3040,0
|
|
20240826,185600,179689520,3040,3040,3040,3040,0
|
|
20240826,185500,179689520,3040,3040,3040,3040,0
|
|
20240826,185400,179689520,3040,3040,3040,3040,0
|
|
20240826,185300,179689520,3040,3040,3040,3040,0
|
|
20240826,185200,179689520,3040,3040,3040,3040,0
|
|
20240826,185100,179689520,3040,3040,3040,3040,0
|
|
20240826,185000,179689520,3040,3040,3040,3040,0
|
|
20240826,184900,179689520,3040,3040,3040,3040,0
|
|
20240826,184800,179689520,3040,3040,3040,3040,0
|
|
20240826,184700,179689520,3040,3040,3040,3040,0
|
|
20240826,184600,179689520,3040,3040,3040,3040,0
|
|
20240826,184500,179689520,3040,3040,3040,3040,0
|
|
20240826,184400,179689520,3040,3040,3040,3040,0
|
|
20240826,184300,179689520,3040,3040,3040,3040,0
|
|
20240826,184200,179689520,3040,3040,3040,3040,3021
|
|
20240826,184100,179689520,3040,3040,3040,3040,0
|
|
20240826,184000,179689520,3040,3040,3040,3040,0
|
|
20240826,183900,179689520,3040,3040,3040,3040,0
|
|
20240826,183800,179689520,3040,3040,3040,3040,0
|
|
20240826,183700,179689520,3040,3040,3040,3040,0
|
|
20240826,183600,179689520,3040,3040,3040,3040,0
|
|
20240826,183500,179689520,3040,3040,3040,3040,0
|
|
20240826,183400,179689520,3040,3040,3040,3040,0
|
|
20240826,183300,179689520,3040,3040,3040,3040,0
|
|
20240826,183200,179689520,3040,3040,3040,3040,0
|
|
20240826,183100,179689520,3040,3040,3040,3040,0
|
|
20240826,183000,179689520,3040,3040,3040,3040,0
|
|
20240826,182900,179689520,3040,3040,3040,3040,0
|
|
20240826,182800,179689520,3040,3040,3040,3040,0
|
|
20240826,182700,179689520,3040,3040,3040,3040,0
|
|
20240826,182600,179689520,3040,3040,3040,3040,0
|
|
20240826,182500,179689520,3040,3040,3040,3040,0
|
|
20240826,182400,179689520,3040,3040,3040,3040,0
|
|
20240826,182300,179689520,3040,3040,3040,3040,0
|
|
20240826,182200,179689520,3040,3040,3040,3040,0
|
|
20240826,182100,179689520,3040,3040,3040,3040,0
|
|
20240826,182000,179689520,3040,3040,3040,3040,0
|
|
20240826,181900,179689520,3040,3040,3040,3040,0
|
|
20240826,181800,179689520,3040,3040,3040,3040,0
|
|
20240826,181700,179689520,3040,3040,3040,3040,0
|
|
20240826,181600,179689520,3040,3040,3040,3040,0
|
|
20240826,181500,179689520,3040,3040,3040,3040,0
|
|
20240826,181400,179689520,3040,3040,3040,3040,0
|
|
20240826,181300,179689520,3040,3040,3040,3040,0
|
|
20240826,181200,179689520,3040,3040,3040,3040,3021
|
|
20240826,181100,179689520,3040,3040,3040,3040,0
|
|
20240826,181000,179689520,3040,3040,3040,3040,0
|
|
20240826,180900,179689520,3040,3040,3040,3040,0
|
|
20240826,180800,179689520,3040,3040,3040,3040,0
|
|
20240826,180700,179689520,3040,3040,3040,3040,0
|
|
20240826,180600,179689520,3040,3040,3040,3040,0
|
|
20240826,180500,179689520,3040,3040,3040,3040,0
|
|
20240826,180400,179689520,3040,3040,3040,3040,0
|
|
20240826,180300,179689520,3040,3040,3040,3040,0
|
|
20240826,180200,179689520,3040,3040,3040,3040,0
|
|
20240826,180100,179689520,3040,3040,3040,3040,0
|
|
20240826,180000,179689520,3040,3040,3040,3040,0
|
|
20240826,175900,179689520,3040,3040,3040,3040,0
|
|
20240826,175800,179689520,3040,3040,3040,3040,0
|
|
20240826,175700,179689520,3040,3040,3040,3040,0
|
|
20240826,175600,179689520,3040,3040,3040,3040,0
|
|
20240826,175500,179689520,3040,3040,3040,3040,0
|
|
20240826,175400,179689520,3040,3040,3040,3040,0
|
|
20240826,175300,179689520,3040,3040,3040,3040,0
|
|
20240826,175200,179689520,3040,3040,3040,3040,0
|
|
20240826,175100,179689520,3040,3040,3040,3040,0
|
|
20240826,175000,179689520,3040,3040,3040,3040,0
|
|
20240826,174900,179689520,3040,3040,3040,3040,0
|
|
20240826,174800,179689520,3040,3040,3040,3040,0
|
|
20240826,174700,179689520,3040,3040,3040,3040,0
|
|
20240826,174600,179689520,3040,3040,3040,3040,0
|
|
20240826,174500,179689520,3040,3040,3040,3040,0
|
|
20240826,174400,179689520,3040,3040,3040,3040,0
|
|
20240826,174300,179689520,3040,3040,3040,3040,0
|
|
20240826,174200,179689520,3040,3040,3040,3040,3021
|
|
20240826,174100,179689520,3040,3040,3040,3040,0
|
|
20240826,174000,179689520,3040,3040,3040,3040,0
|
|
20240826,173900,179689520,3040,3040,3040,3040,0
|
|
20240826,173800,179689520,3040,3040,3040,3040,0
|
|
20240826,173700,179689520,3040,3040,3040,3040,0
|
|
20240826,173600,179689520,3040,3040,3040,3040,0
|
|
20240826,173500,179689520,3040,3040,3040,3040,0
|
|
20240826,173400,179689520,3040,3040,3040,3040,0
|
|
20240826,173300,179689520,3040,3040,3040,3040,0
|
|
20240826,173200,179689520,3040,3040,3040,3040,0
|
|
20240826,173100,179689520,3040,3040,3040,3040,0
|
|
20240826,173000,179689520,3040,3040,3040,3040,0
|
|
20240826,172900,179689520,3040,3040,3040,3040,0
|
|
20240826,172800,179689520,3040,3040,3040,3040,0
|
|
20240826,172700,179689520,3040,3040,3040,3040,0
|
|
20240826,172600,179689520,3040,3040,3040,3040,0
|
|
20240826,172500,179689520,3040,3040,3040,3040,0
|
|
20240826,172400,179689520,3040,3040,3040,3040,0
|
|
20240826,172300,179689520,3040,3040,3040,3040,0
|
|
20240826,172200,179689520,3040,3040,3040,3040,0
|
|
20240826,172100,179689520,3040,3040,3040,3040,0
|
|
20240826,172000,179689520,3040,3040,3040,3040,0
|
|
20240826,171900,179689520,3040,3040,3040,3040,0
|
|
20240826,171800,179689520,3040,3040,3040,3040,0
|
|
20240826,171700,179689520,3040,3040,3040,3040,0
|
|
20240826,171600,179689520,3040,3040,3040,3040,0
|
|
20240826,171500,179689520,3040,3040,3040,3040,0
|
|
20240826,171400,179689520,3040,3040,3040,3040,0
|
|
20240826,171300,179689520,3040,3040,3040,3040,0
|
|
20240826,171200,179689520,3040,3040,3040,3040,3021
|
|
20240826,171100,179689520,3040,3040,3040,3040,0
|
|
20240826,171000,179689520,3040,3040,3040,3040,0
|
|
20240826,170900,179689520,3040,3040,3040,3040,0
|
|
20240826,170800,179689520,3040,3040,3040,3040,0
|
|
20240826,170700,179689520,3040,3040,3040,3040,0
|
|
20240826,170600,179689520,3040,3040,3040,3040,0
|
|
20240826,170500,179689520,3040,3040,3040,3040,0
|
|
20240826,170400,179689520,3040,3040,3040,3040,0
|
|
20240826,170300,179689520,3040,3040,3040,3040,0
|
|
20240826,170200,179689520,3040,3040,3040,3040,0
|
|
20240826,170100,179689520,3040,3040,3040,3040,0
|
|
20240826,170000,179689520,3040,3040,3040,3040,0
|
|
20240826,165900,179689520,3040,3040,3040,3040,0
|
|
20240826,165800,179689520,3040,3040,3040,3040,0
|
|
20240826,165700,179689520,3040,3040,3040,3040,0
|
|
20240826,165600,179689520,3040,3040,3040,3040,0
|
|
20240826,165500,179689520,3040,3040,3040,3040,0
|
|
20240826,165400,179689520,3040,3040,3040,3040,0
|
|
20240826,165300,179689520,3040,3040,3040,3040,0
|
|
20240826,165200,179689520,3040,3040,3040,3040,0
|
|
20240826,165100,179689520,3040,3040,3040,3040,0
|
|
20240826,165000,179689520,3040,3040,3040,3040,0
|
|
20240826,164900,179689520,3040,3040,3040,3040,0
|
|
20240826,164800,179689520,3040,3040,3040,3040,0
|
|
20240826,164700,179689520,3040,3040,3040,3040,0
|
|
20240826,164600,179689520,3040,3040,3040,3040,0
|
|
20240826,164500,179689520,3040,3040,3040,3040,0
|
|
20240826,164400,179689520,3040,3040,3040,3040,0
|
|
20240826,164300,179689520,3040,3040,3040,3040,0
|
|
20240826,164200,179689520,3040,3040,3040,3040,3021
|
|
20240826,164100,179689520,3040,3040,3040,3040,0
|
|
20240826,164000,179689520,3040,3040,3040,3040,0
|
|
20240826,163900,179689520,3040,3040,3040,3040,0
|
|
20240826,163800,179689520,3040,3040,3040,3040,0
|
|
20240826,163700,179689520,3040,3040,3040,3040,0
|
|
20240826,163600,179689520,3040,3040,3040,3040,0
|
|
20240826,163500,179689520,3040,3040,3040,3040,0
|
|
20240826,163400,179689520,3040,3040,3040,3040,0
|
|
20240826,163300,179689520,3040,3040,3040,3040,0
|
|
20240826,163200,179689520,3040,3040,3040,3040,0
|
|
20240826,163100,179689520,3040,3040,3040,3040,0
|
|
20240826,163000,179689520,3040,3040,3040,3040,0
|
|
20240826,162900,179689520,3040,3040,3040,3040,0
|
|
20240826,162800,179689520,3040,3040,3040,3040,0
|
|
20240826,162700,179689520,3040,3040,3040,3040,0
|
|
20240826,162600,179689520,3040,3040,3040,3040,0
|
|
20240826,162500,179689520,3040,3040,3040,3040,0
|
|
20240826,162400,179689520,3040,3040,3040,3040,0
|
|
20240826,162300,179689520,3040,3040,3040,3040,0
|
|
20240826,162200,179689520,3040,3040,3040,3040,0
|
|
20240826,162100,179689520,3040,3040,3040,3040,0
|
|
20240826,162000,179689520,3040,3040,3040,3040,0
|
|
20240826,161900,179689520,3040,3040,3040,3040,0
|
|
20240826,161800,179689520,3040,3040,3040,3040,0
|
|
20240826,161700,179689520,3040,3040,3040,3040,0
|
|
20240826,161600,179689520,3040,3040,3040,3040,0
|
|
20240826,161500,179689520,3040,3040,3040,3040,0
|
|
20240826,161400,179689520,3040,3040,3040,3040,0
|
|
20240826,161300,179689520,3040,3040,3040,3040,0
|
|
20240826,161200,179689520,3040,3040,3040,3040,3021
|
|
20240826,161100,179689520,3040,3040,3040,3040,0
|
|
20240826,161000,179689520,3040,3040,3040,3040,0
|
|
20240826,160900,179689520,3040,3040,3040,3040,0
|
|
20240826,160800,179689520,3040,3040,3040,3040,0
|
|
20240826,160700,179689520,3040,3040,3040,3040,0
|
|
20240826,160600,179689520,3040,3040,3040,3040,0
|
|
20240826,160500,179689520,3040,3040,3040,3040,0
|
|
20240826,160400,179689520,3040,3040,3040,3040,0
|
|
20240826,160300,179689520,3040,3040,3040,3040,0
|
|
20240826,160200,179689520,3040,3040,3040,3040,0
|
|
20240826,160100,179689520,3040,3040,3040,3040,0
|
|
20240826,160000,179689520,3040,3040,3040,3040,0
|
|
20240826,155900,179689520,3040,3040,3040,3040,0
|
|
20240826,155800,179689520,3040,3040,3040,3040,0
|
|
20240826,155700,179689520,3040,3040,3040,3040,0
|
|
20240826,155600,179689520,3040,3040,3040,3040,0
|
|
20240826,155500,179689520,3040,3040,3040,3040,0
|
|
20240826,155400,179689520,3040,3040,3040,3040,0
|
|
20240826,155300,179689520,3040,3040,3040,3040,0
|
|
20240826,155200,179689520,3040,3040,3040,3040,0
|
|
20240826,155100,179689520,3040,3040,3040,3040,0
|
|
20240826,155000,179689520,3040,3040,3040,3040,0
|
|
20240826,154900,179689520,3040,3040,3040,3040,0
|
|
20240826,154800,179689520,3040,3040,3040,3040,0
|
|
20240826,154700,179689520,3040,3040,3040,3040,0
|
|
20240826,154600,179689520,3040,3040,3040,3040,0
|
|
20240826,154500,179689520,3040,3040,3040,3040,0
|
|
20240826,154400,179689520,3040,3040,3040,3040,0
|
|
20240826,154300,179689520,3040,3040,3040,3040,0
|
|
20240826,154200,179689520,3040,3040,3040,3040,3021
|
|
20240826,154100,179689520,3040,3040,3040,3040,0
|
|
20240826,154000,179689520,3040,3040,3040,3040,0
|
|
20240826,153900,179689520,3040,3040,3040,3040,0
|
|
20240826,153800,179689520,3040,3040,3040,3040,0
|
|
20240826,153700,179689520,3040,3040,3040,3040,0
|
|
20240826,153600,179689520,3040,3040,3040,3040,0
|
|
20240826,153500,179689520,3040,3040,3040,3040,0
|
|
20240826,153400,179689520,3040,3040,3040,3040,0
|
|
20240826,153300,179689520,3040,3040,3040,3040,0
|
|
20240826,153200,179689520,3040,3040,3040,3040,0
|
|
20240826,153100,179689520,3040,3040,3040,3040,0
|
|
20240826,153000,179689520,3040,3040,3040,3040,3021
|
|
20240826,152900,170505680,3035,3035,3035,3035,0
|
|
20240826,152800,170505680,3035,3035,3035,3035,0
|
|
20240826,152700,170505680,3035,3035,3035,3035,0
|
|
20240826,152600,170505680,3035,3035,3035,3035,0
|
|
20240826,152500,170505680,3035,3035,3035,3035,0
|
|
20240826,152400,170505680,3035,3035,3035,3035,0
|
|
20240826,152300,170505680,3035,3035,3035,3035,0
|
|
20240826,152200,170505680,3035,3035,3035,3035,0
|
|
20240826,152100,170505680,3035,3035,3035,3035,0
|
|
20240826,152000,170505680,3035,3035,3035,3035,0
|
|
20240826,151900,170505680,3035,3035,3035,3035,0
|
|
20240826,151800,170505680,3035,3035,3035,3035,0
|
|
20240826,151700,170505680,3035,3035,3035,3035,0
|
|
20240826,151600,170505680,3035,3035,3035,3035,0
|
|
20240826,151500,170505680,3035,3035,3035,3035,0
|
|
20240826,151400,170505680,3035,3030,3035,3030,60
|
|
20240826,151300,170323860,3030,3030,3030,3030,130
|
|
20240826,151200,169929960,3030,3030,3030,3030,140
|
|
20240826,151100,169505760,3035,3035,3035,3035,0
|
|
20240826,151000,169505760,3035,3035,3035,3035,0
|
|
20240826,150900,169505760,3035,3035,3035,3035,0
|
|
20240826,150800,169505760,3035,3035,3035,3035,0
|
|
20240826,150700,169505760,3035,3035,3035,3035,0
|
|
20240826,150600,169505760,3035,3035,3035,3035,0
|
|
20240826,150500,169505760,3035,3035,3035,3035,0
|
|
20240826,150400,169505760,3035,3035,3035,3035,0
|
|
20240826,150300,169505760,3035,3030,3035,3030,500
|
|
20240826,150200,167990740,3030,3030,3030,3030,0
|
|
20240826,150100,167990740,3030,3015,3030,3010,1183
|
|
20240826,150000,164427340,3030,3030,3030,3030,0
|
|
20240826,145900,164427340,3030,3030,3030,3030,0
|
|
20240826,145800,164427340,3030,3030,3030,3030,0
|
|
20240826,145700,164427340,3030,3030,3030,3030,0
|
|
20240826,145600,164427340,3030,3030,3030,3030,0
|
|
20240826,145500,164427340,3030,3030,3030,3030,0
|
|
20240826,145400,164427340,3030,3030,3030,3030,0
|
|
20240826,145300,164427340,3030,3030,3030,3030,0
|
|
20240826,145200,164427340,3030,3030,3030,3030,0
|
|
20240826,145100,164427340,3030,3030,3030,3030,0
|
|
20240826,145000,164427340,3030,3030,3030,3030,0
|
|
20240826,144900,164427340,3030,3030,3030,3030,0
|
|
20240826,144800,164427340,3030,3030,3030,3030,0
|
|
20240826,144700,164427340,3030,3030,3030,3030,0
|
|
20240826,144600,164427340,3030,3030,3030,3030,0
|
|
20240826,144500,164427340,3030,3030,3030,3030,0
|
|
20240826,144400,164427340,3030,3030,3030,3030,0
|
|
20240826,144300,164427340,3030,3030,3030,3030,0
|
|
20240826,144200,164427340,3030,3030,3030,3030,0
|
|
20240826,144100,164427340,3030,3030,3030,3030,30
|
|
20240826,144000,164336440,3030,3030,3030,3030,10
|
|
20240826,143900,164306140,3030,3015,3030,3015,135
|
|
20240826,143800,163898330,3015,3015,3015,3015,0
|
|
20240826,143700,163898330,3015,3015,3015,3015,50
|
|
20240826,143600,163747580,3010,3020,3020,3010,330
|
|
20240826,143500,162753460,3025,3025,3025,3025,0
|
|
20240826,143400,162753460,3025,3025,3025,3025,0
|
|
20240826,143300,162753460,3025,3025,3025,3025,0
|
|
20240826,143200,162753460,3025,3025,3025,3025,0
|
|
20240826,143100,162753460,3025,3025,3025,3025,0
|
|
20240826,143000,162753460,3025,3025,3025,3025,4
|
|
20240826,142900,162741360,3020,3020,3020,3020,43
|
|
20240826,142800,162611500,3025,3025,3025,3025,0
|
|
20240826,142700,162611500,3025,3025,3025,3025,0
|
|
20240826,142600,162611500,3025,3025,3025,3025,0
|
|
20240826,142500,162611500,3025,3025,3025,3025,0
|
|
20240826,142400,162611500,3025,3025,3025,3025,0
|
|
20240826,142300,162611500,3025,3025,3025,3025,0
|
|
20240826,142200,162611500,3025,3015,3025,3015,5
|
|
20240826,142100,162596415,3015,3015,3015,3015,60
|
|
20240826,142000,162415515,3015,3015,3015,3015,0
|
|
20240826,141900,162415515,3015,3015,3015,3015,801
|
|
20240826,141800,160000500,3010,3010,3010,3010,0
|
|
20240826,141700,160000500,3010,3010,3010,3010,1
|
|
20240826,141600,159997490,3015,3015,3015,3015,0
|
|
20240826,141500,159997490,3015,3015,3015,3015,0
|
|
20240826,141400,159997490,3015,3015,3015,3015,4
|
|
20240826,141300,159985430,3015,3015,3015,3015,6
|
|
20240826,141200,159967340,3010,3010,3010,3010,0
|
|
20240826,141100,159967340,3010,3010,3010,3010,0
|
|
20240826,141000,159967340,3010,3010,3010,3010,1
|
|
20240826,140900,159964330,3015,3015,3015,3015,0
|
|
20240826,140800,159964330,3015,3015,3015,3015,10
|
|
20240826,140700,159934180,3015,3015,3015,3015,0
|
|
20240826,140600,159934180,3015,3015,3015,3015,0
|
|
20240826,140500,159934180,3015,3015,3015,3015,0
|
|
20240826,140400,159934180,3015,3015,3015,3015,4
|
|
20240826,140300,159922120,3005,3005,3005,3005,0
|
|
20240826,140200,159922120,3005,3010,3010,3005,100
|
|
20240826,140100,159621555,3005,3005,3005,3005,0
|
|
20240826,140000,159621555,3005,3005,3010,3005,741
|
|
20240826,135900,157394350,3020,3020,3020,3020,5
|
|
20240826,135800,157379250,3005,3005,3005,3005,0
|
|
20240826,135700,157379250,3005,3005,3005,3005,0
|
|
20240826,135600,157379250,3005,3005,3005,3005,0
|
|
20240826,135500,157379250,3005,3005,3005,3005,100
|
|
20240826,135400,157078750,3025,3010,3025,3005,328
|
|
20240826,135300,156092780,3005,3005,3005,3005,0
|
|
20240826,135200,156092780,3005,3005,3005,3005,0
|
|
20240826,135100,156092780,3005,3020,3020,3005,1670
|
|
20240826,135000,151065715,3020,3020,3020,3020,22
|
|
20240826,134900,150999275,3020,3030,3030,3020,341
|
|
20240826,134800,149969105,3030,3030,3030,3030,0
|
|
20240826,134700,149969105,3030,3030,3030,3030,0
|
|
20240826,134600,149969105,3030,3030,3030,3030,0
|
|
20240826,134500,149969105,3030,3030,3030,3030,0
|
|
20240826,134400,149969105,3030,3030,3030,3030,2
|
|
20240826,134300,149963045,3020,3020,3020,3020,0
|
|
20240826,134200,149963045,3020,3020,3020,3020,0
|
|
20240826,134100,149963045,3020,3020,3020,3020,0
|
|
20240826,134000,149963045,3020,3020,3020,3020,0
|
|
20240826,133900,149963045,3020,3020,3020,3020,0
|
|
20240826,133800,149963045,3020,3020,3020,3020,0
|
|
20240826,133700,149963045,3020,3020,3020,3020,110
|
|
20240826,133600,149630845,3020,3020,3020,3020,0
|
|
20240826,133500,149630845,3020,3020,3020,3020,1
|
|
20240826,133400,149627825,3035,3035,3035,3035,0
|
|
20240826,133300,149627825,3035,3035,3035,3035,0
|
|
20240826,133200,149627825,3035,3035,3035,3035,0
|
|
20240826,133100,149627825,3035,3035,3035,3035,0
|
|
20240826,133000,149627825,3035,3035,3035,3035,0
|
|
20240826,132900,149627825,3035,3035,3035,3035,0
|
|
20240826,132800,149627825,3035,3035,3035,3035,0
|
|
20240826,132700,149627825,3035,3035,3035,3035,0
|
|
20240826,132600,149627825,3035,3035,3035,3035,0
|
|
20240826,132500,149627825,3035,3035,3035,3035,0
|
|
20240826,132400,149627825,3035,3035,3035,3035,0
|
|
20240826,132300,149627825,3035,3035,3035,3035,0
|
|
20240826,132200,149627825,3035,3035,3035,3035,0
|
|
20240826,132100,149627825,3035,3035,3035,3035,0
|
|
20240826,132000,149627825,3035,3035,3035,3035,0
|
|
20240826,131900,149627825,3035,3035,3035,3035,0
|
|
20240826,131800,149627825,3035,3035,3035,3035,0
|
|
20240826,131700,149627825,3035,3035,3035,3035,0
|
|
20240826,131600,149627825,3035,3035,3035,3035,0
|
|
20240826,131500,149627825,3035,3035,3035,3035,0
|
|
20240826,131400,149627825,3035,3035,3035,3035,0
|
|
20240826,131300,149627825,3035,3035,3035,3035,0
|
|
20240826,131200,149627825,3035,3035,3035,3035,8
|
|
20240826,131100,149603545,3020,3020,3020,3020,0
|
|
20240826,131000,149603545,3020,3020,3020,3020,10
|
|
20240826,130900,149573345,3035,3035,3035,3035,0
|
|
20240826,130800,149573345,3035,3035,3035,3035,0
|
|
20240826,130700,149573345,3035,3035,3035,3035,0
|
|
20240826,130600,149573345,3035,3035,3035,3035,0
|
|
20240826,130500,149573345,3035,3035,3035,3035,0
|
|
20240826,130400,149573345,3035,3035,3035,3035,1
|
|
20240826,130300,149570310,3020,3020,3020,3020,0
|
|
20240826,130200,149570310,3020,3020,3020,3020,0
|
|
20240826,130100,149570310,3020,3025,3025,3020,101
|
|
20240826,130000,149265120,3025,3025,3025,3025,0
|
|
20240826,125900,149265120,3025,3025,3025,3025,0
|
|
20240826,125800,149265120,3025,3025,3025,3025,0
|
|
20240826,125700,149265120,3025,3025,3025,3025,0
|
|
20240826,125600,149265120,3025,3025,3025,3025,0
|
|
20240826,125500,149265120,3025,3025,3025,3025,0
|
|
20240826,125400,149265120,3025,3025,3025,3025,50
|
|
20240826,125300,149113870,3025,3025,3025,3025,2
|
|
20240826,125200,149107820,3025,3025,3025,3025,10
|
|
20240826,125100,149077570,3025,3025,3025,3025,0
|
|
20240826,125000,149077570,3025,3025,3025,3025,0
|
|
20240826,124900,149077570,3025,3025,3025,3025,2
|
|
20240826,124800,149071520,3025,3025,3025,3025,0
|
|
20240826,124700,149071520,3025,3025,3025,3025,4
|
|
20240826,124600,149059420,3000,3000,3000,3000,0
|
|
20240826,124500,149059420,3000,3000,3000,3000,0
|
|
20240826,124400,149059420,3000,3040,3040,3000,10000
|
|
20240826,124300,118918410,3040,3040,3040,3040,400
|
|
20240826,124200,117702410,3040,3040,3040,3040,0
|
|
20240826,124100,117702410,3040,3040,3040,3040,0
|
|
20240826,124000,117702410,3040,3040,3040,3040,0
|
|
20240826,123900,117702410,3040,3040,3040,3040,10
|
|
20240826,123800,117672010,3045,3045,3045,3045,0
|
|
20240826,123700,117672010,3045,3045,3045,3045,0
|
|
20240826,123600,117672010,3045,3045,3045,3045,0
|
|
20240826,123500,117672010,3045,3045,3045,3045,0
|
|
20240826,123400,117672010,3045,3045,3045,3045,0
|
|
20240826,123300,117672010,3045,3045,3045,3045,0
|
|
20240826,123200,117672010,3045,3045,3045,3045,0
|
|
20240826,123100,117672010,3045,3045,3045,3045,0
|
|
20240826,123000,117672010,3045,3045,3045,3045,0
|
|
20240826,122900,117672010,3045,3045,3045,3045,0
|
|
20240826,122800,117672010,3045,3045,3045,3045,0
|
|
20240826,122700,117672010,3045,3045,3045,3045,0
|
|
20240826,122600,117672010,3045,3045,3045,3045,0
|
|
20240826,122500,117672010,3045,3045,3045,3045,0
|
|
20240826,122400,117672010,3045,3045,3045,3045,0
|
|
20240826,122300,117672010,3045,3045,3045,3045,0
|
|
20240826,122200,117672010,3045,3045,3045,3045,0
|
|
20240826,122100,117672010,3045,3045,3045,3045,0
|
|
20240826,122000,117672010,3045,3045,3045,3045,0
|
|
20240826,121900,117672010,3045,3045,3045,3045,4
|
|
20240826,121800,117659830,3040,3045,3045,3040,8
|
|
20240826,121700,117635475,3035,3035,3035,3035,0
|
|
20240826,121600,117635475,3035,3035,3035,3035,0
|
|
20240826,121500,117635475,3035,3035,3035,3035,0
|
|
20240826,121400,117635475,3035,3035,3035,3035,0
|
|
20240826,121300,117635475,3035,3035,3035,3035,0
|
|
20240826,121200,117635475,3035,3045,3045,3035,34
|
|
20240826,121100,117532240,3050,3050,3050,3050,0
|
|
20240826,121000,117532240,3050,3050,3050,3050,0
|
|
20240826,120900,117532240,3050,3050,3050,3050,0
|
|
20240826,120800,117532240,3050,3050,3050,3050,0
|
|
20240826,120700,117532240,3050,3050,3050,3050,0
|
|
20240826,120600,117532240,3050,3050,3050,3050,0
|
|
20240826,120500,117532240,3050,3050,3050,3050,0
|
|
20240826,120400,117532240,3050,3050,3050,3050,0
|
|
20240826,120300,117532240,3050,3050,3050,3050,0
|
|
20240826,120200,117532240,3050,3050,3050,3050,0
|
|
20240826,120100,117532240,3050,3050,3050,3050,1
|
|
20240826,120000,117529190,3040,3040,3040,3040,0
|
|
20240826,115900,117529190,3040,3040,3040,3040,0
|
|
20240826,115800,117529190,3040,3035,3040,3035,286
|
|
20240826,115700,116659910,3040,3040,3040,3040,0
|
|
20240826,115600,116659910,3040,3040,3040,3040,0
|
|
20240826,115500,116659910,3040,3040,3040,3040,0
|
|
20240826,115400,116659910,3040,3040,3040,3040,0
|
|
20240826,115300,116659910,3040,3040,3040,3040,0
|
|
20240826,115200,116659910,3040,3040,3040,3040,0
|
|
20240826,115100,116659910,3040,3040,3040,3040,0
|
|
20240826,115000,116659910,3040,3040,3040,3040,0
|
|
20240826,114900,116659910,3040,3040,3040,3040,0
|
|
20240826,114800,116659910,3040,3040,3040,3040,0
|
|
20240826,114700,116659910,3040,3040,3040,3040,4
|
|
20240826,114600,116647750,3035,3035,3035,3035,0
|
|
20240826,114500,116647750,3035,3035,3035,3035,2
|
|
20240826,114400,116641680,3035,3035,3035,3035,0
|
|
20240826,114300,116641680,3035,3035,3035,3035,6
|
|
20240826,114200,116623470,3035,3035,3035,3035,0
|
|
20240826,114100,116623470,3035,3035,3035,3035,26
|
|
20240826,114000,116544560,3030,3030,3030,3030,2
|
|
20240826,113900,116538500,3040,3040,3040,3040,3
|
|
20240826,113800,116529380,3055,3045,3055,3005,9949
|
|
20240826,113700,86453760,3045,3045,3045,3045,0
|
|
20240826,113600,86453760,3045,3045,3045,3045,2
|
|
20240826,113500,86447670,3080,3080,3080,3080,0
|
|
20240826,113400,86447670,3080,3080,3080,3080,0
|
|
20240826,113300,86447670,3080,3080,3080,3080,0
|
|
20240826,113200,86447670,3080,3080,3080,3080,0
|
|
20240826,113100,86447670,3080,3080,3080,3080,0
|
|
20240826,113000,86447670,3080,3075,3080,3075,9
|
|
20240826,112900,86419990,3075,3070,3075,3070,17
|
|
20240826,112800,86367795,3075,3070,3075,3045,2057
|
|
20240826,112700,80091865,3095,3095,3095,3095,0
|
|
20240826,112600,80091865,3095,3095,3095,3095,0
|
|
20240826,112500,80091865,3095,3095,3095,3095,0
|
|
20240826,112400,80091865,3095,3095,3095,3095,0
|
|
20240826,112300,80091865,3095,3095,3095,3095,0
|
|
20240826,112200,80091865,3095,3095,3095,3095,0
|
|
20240826,112100,80091865,3095,3095,3095,3095,0
|
|
20240826,112000,80091865,3095,3095,3095,3095,0
|
|
20240826,111900,80091865,3095,3095,3095,3095,0
|
|
20240826,111800,80091865,3095,3095,3095,3095,5
|
|
20240826,111700,80076390,3095,3090,3095,3090,49
|
|
20240826,111600,79924975,3090,3090,3090,3090,0
|
|
20240826,111500,79924975,3090,3085,3095,3085,115
|
|
20240826,111400,79569760,3085,3085,3085,3085,50
|
|
20240826,111300,79415510,3095,3095,3095,3095,0
|
|
20240826,111200,79415510,3095,3095,3095,3095,0
|
|
20240826,111100,79415510,3095,3095,3095,3095,0
|
|
20240826,111000,79415510,3095,3095,3095,3095,0
|
|
20240826,110900,79415510,3095,3095,3095,3095,0
|
|
20240826,110800,79415510,3095,3095,3095,3095,0
|
|
20240826,110700,79415510,3095,3095,3095,3095,0
|
|
20240826,110600,79415510,3095,3095,3095,3095,0
|
|
20240826,110500,79415510,3095,3095,3095,3095,0
|
|
20240826,110400,79415510,3095,3095,3095,3095,5
|
|
20240826,110300,79400035,3095,3075,3095,3075,45
|
|
20240826,110200,79261250,3070,3070,3070,3070,0
|
|
20240826,110100,79261250,3070,3070,3070,3070,0
|
|
20240826,110000,79261250,3070,3070,3070,3070,0
|
|
20240826,105900,79261250,3070,3070,3070,3070,0
|
|
20240826,105800,79261250,3070,3070,3070,3070,0
|
|
20240826,105700,79261250,3070,3070,3070,3070,0
|
|
20240826,105600,79261250,3070,3070,3070,3070,0
|
|
20240826,105500,79261250,3070,3070,3070,3070,0
|
|
20240826,105400,79261250,3070,3070,3070,3070,0
|
|
20240826,105300,79261250,3070,3070,3070,3070,0
|
|
20240826,105200,79261250,3070,3070,3070,3070,0
|
|
20240826,105100,79261250,3070,3070,3070,3070,0
|
|
20240826,105000,79261250,3070,3070,3070,3070,0
|
|
20240826,104900,79261250,3070,3070,3070,3070,30
|
|
20240826,104800,79169150,3065,3065,3065,3065,0
|
|
20240826,104700,79169150,3065,3065,3065,3065,0
|
|
20240826,104600,79169150,3065,3065,3065,3065,0
|
|
20240826,104500,79169150,3065,3065,3065,3065,0
|
|
20240826,104400,79169150,3065,3065,3065,3065,0
|
|
20240826,104300,79169150,3065,3065,3065,3065,2
|
|
20240826,104200,79163020,3060,3060,3060,3060,0
|
|
20240826,104100,79163020,3060,3060,3060,3060,0
|
|
20240826,104000,79163020,3060,3060,3060,3060,0
|
|
20240826,103900,79163020,3060,3060,3060,3060,0
|
|
20240826,103800,79163020,3060,3065,3065,3060,131
|
|
20240826,103700,78762155,3065,3065,3065,3065,3
|
|
20240826,103600,78752960,3065,3065,3065,3065,0
|
|
20240826,103500,78752960,3065,3065,3065,3065,0
|
|
20240826,103400,78752960,3065,3065,3065,3065,1
|
|
20240826,103300,78749895,3065,3065,3065,3065,0
|
|
20240826,103200,78749895,3065,3065,3065,3065,100
|
|
20240826,103100,78443395,3060,3065,3065,3060,82
|
|
20240826,103000,78192165,3090,3090,3090,3090,0
|
|
20240826,102900,78192165,3090,3090,3090,3090,0
|
|
20240826,102800,78192165,3090,3090,3090,3090,0
|
|
20240826,102700,78192165,3090,3090,3090,3090,2
|
|
20240826,102600,78185985,3090,3090,3090,3090,0
|
|
20240826,102500,78185985,3090,3090,3090,3090,0
|
|
20240826,102400,78185985,3090,3085,3090,3085,6
|
|
20240826,102300,78167465,3095,3080,3095,3080,18
|
|
20240826,102200,78111850,3080,3080,3080,3080,0
|
|
20240826,102100,78111850,3080,3080,3080,3080,100
|
|
20240826,102000,77803850,3060,3060,3060,3060,16
|
|
20240826,101900,77754890,3095,3095,3095,3095,0
|
|
20240826,101800,77754890,3095,3095,3095,3095,0
|
|
20240826,101700,77754890,3095,3095,3095,3095,0
|
|
20240826,101600,77754890,3095,3095,3095,3095,0
|
|
20240826,101500,77754890,3095,3095,3095,3095,0
|
|
20240826,101400,77754890,3095,3095,3095,3095,0
|
|
20240826,101300,77754890,3095,3095,3095,3095,0
|
|
20240826,101200,77754890,3095,3075,3095,3075,162
|
|
20240826,101100,77253700,3095,3095,3095,3095,0
|
|
20240826,101000,77253700,3095,3095,3095,3095,0
|
|
20240826,100900,77253700,3095,3095,3095,3095,0
|
|
20240826,100800,77253700,3095,3095,3095,3095,0
|
|
20240826,100700,77253700,3095,3095,3095,3095,0
|
|
20240826,100600,77253700,3095,3095,3095,3095,0
|
|
20240826,100500,77253700,3095,3095,3095,3095,0
|
|
20240826,100400,77253700,3095,3095,3095,3095,0
|
|
20240826,100300,77253700,3095,3095,3095,3095,0
|
|
20240826,100200,77253700,3095,3095,3095,3095,0
|
|
20240826,100100,77253700,3095,3095,3095,3095,0
|
|
20240826,100000,77253700,3095,3095,3095,3095,0
|
|
20240826,095900,77253700,3095,3095,3095,3095,0
|
|
20240826,095800,77253700,3095,3095,3095,3095,0
|
|
20240826,095700,77253700,3095,3060,3095,3045,1322
|
|
20240826,095600,73219265,3060,3060,3060,3060,83
|
|
20240826,095500,72965285,3060,3060,3060,3060,0
|
|
20240826,095400,72965285,3060,3060,3060,3060,8
|
|
20240826,095300,72940805,3070,3070,3070,3070,0
|
|
20240826,095200,72940805,3070,3070,3070,3070,0
|
|
20240826,095100,72940805,3070,3070,3070,3070,0
|
|
20240826,095000,72940805,3070,3070,3070,3070,0
|
|
20240826,094900,72940805,3070,3065,3070,3065,10
|
|
20240826,094800,72910115,3065,3065,3065,3060,202
|
|
20240826,094700,72291010,3050,3060,3060,3050,5000
|
|
20240826,094600,57026250,3065,3065,3065,3065,2
|
|
20240826,094500,57020120,3065,3065,3065,3065,500
|
|
20240826,094400,55487620,3075,3075,3075,3075,0
|
|
20240826,094300,55487620,3075,3070,3075,3070,10
|
|
20240826,094200,55456895,3075,3075,3075,3075,0
|
|
20240826,094100,55456895,3075,3075,3075,3075,0
|
|
20240826,094000,55456895,3075,3075,3075,3075,2
|
|
20240826,093900,55450745,3075,3075,3075,3075,0
|
|
20240826,093800,55450745,3075,3075,3075,3075,0
|
|
20240826,093700,55450745,3075,3075,3075,3075,4
|
|
20240826,093600,55438445,3060,3060,3060,3060,0
|
|
20240826,093500,55438445,3060,3060,3060,3060,0
|
|
20240826,093400,55438445,3060,3060,3060,3060,0
|
|
20240826,093300,55438445,3060,3065,3065,3060,3000
|
|
20240826,093200,46255425,3065,3065,3065,3065,0
|
|
20240826,093100,46255425,3065,3065,3065,3065,0
|
|
20240826,093000,46255425,3065,3065,3065,3065,0
|
|
20240826,092900,46255425,3065,3090,3090,3065,1638
|
|
20240826,092800,41225970,3100,3100,3100,3100,0
|
|
20240826,092700,41225970,3100,3100,3100,3100,0
|
|
20240826,092600,41225970,3100,3100,3100,3100,0
|
|
20240826,092500,41225970,3100,3100,3100,3100,0
|
|
20240826,092400,41225970,3100,3100,3100,3100,0
|
|
20240826,092300,41225970,3100,3100,3100,3100,0
|
|
20240826,092200,41225970,3100,3100,3100,3100,0
|
|
20240826,092100,41225970,3100,3100,3100,3100,0
|
|
20240826,092000,41225970,3100,3075,3100,3075,2
|
|
20240826,091900,41219795,3075,3075,3075,3075,16
|
|
20240826,091800,41170595,3075,3075,3075,3075,118
|
|
20240826,091700,40807745,3065,3075,3075,3065,3000
|
|
20240826,091600,31608965,3065,3065,3065,3065,0
|
|
20240826,091500,31608965,3065,3100,3100,3065,5000
|
|
20240826,091400,16227170,3105,3105,3105,3105,15
|
|
20240826,091300,16180595,3100,3100,3100,3100,69
|
|
20240826,091200,15966695,3100,3105,3105,3100,2000
|
|
20240826,091100,9766020,3120,3120,3120,3120,0
|
|
20240826,091000,9766020,3120,3120,3120,3120,0
|
|
20240826,090900,9766020,3120,3125,3125,3120,156
|
|
20240826,090800,9278535,3125,3125,3125,3125,0
|
|
20240826,090700,9278535,3125,3125,3125,3125,0
|
|
20240826,090600,9278535,3125,3125,3125,3125,0
|
|
20240826,090500,9278535,3125,3135,3135,3125,2396
|
|
20240826,090400,1769735,3135,3135,3135,3135,0
|
|
20240826,090300,1769735,3135,3135,3135,3135,1
|
|
20240826,090200,1766600,3140,3140,3140,3140,0
|
|
20240826,090100,1766600,3140,3140,3140,3140,319
|
|
20240826,090000,764940,3135,3135,3135,3135,244
|