646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,194300,229501330,4895,4895,4895,4895,4
|
|
20240826,194200,229501330,4895,4895,4895,4895,0
|
|
20240826,194100,229501330,4895,4895,4895,4895,0
|
|
20240826,194000,229501330,4895,4895,4895,4895,0
|
|
20240826,193900,229501330,4895,4895,4895,4895,0
|
|
20240826,193800,229501330,4895,4895,4895,4895,0
|
|
20240826,193700,229501330,4895,4895,4895,4895,0
|
|
20240826,193600,229501330,4895,4895,4895,4895,0
|
|
20240826,193500,229501330,4895,4895,4895,4895,0
|
|
20240826,193400,229501330,4895,4895,4895,4895,0
|
|
20240826,193300,229501330,4895,4895,4895,4895,0
|
|
20240826,193200,229501330,4895,4895,4895,4895,0
|
|
20240826,193100,229501330,4895,4895,4895,4895,0
|
|
20240826,193000,229501330,4895,4895,4895,4895,0
|
|
20240826,192900,229501330,4895,4895,4895,4895,0
|
|
20240826,192800,229501330,4895,4895,4895,4895,0
|
|
20240826,192700,229501330,4895,4895,4895,4895,0
|
|
20240826,192600,229501330,4895,4895,4895,4895,0
|
|
20240826,192500,229501330,4895,4895,4895,4895,0
|
|
20240826,192400,229501330,4895,4895,4895,4895,0
|
|
20240826,192300,229501330,4895,4895,4895,4895,0
|
|
20240826,192200,229501330,4895,4895,4895,4895,0
|
|
20240826,192100,229501330,4895,4895,4895,4895,0
|
|
20240826,192000,229501330,4895,4895,4895,4895,0
|
|
20240826,191900,229501330,4895,4895,4895,4895,0
|
|
20240826,191800,229501330,4895,4895,4895,4895,0
|
|
20240826,191700,229501330,4895,4895,4895,4895,0
|
|
20240826,191600,229501330,4895,4895,4895,4895,0
|
|
20240826,191500,229501330,4895,4895,4895,4895,0
|
|
20240826,191400,229501330,4895,4895,4895,4895,0
|
|
20240826,191300,229501330,4895,4895,4895,4895,4
|
|
20240826,191200,229501330,4895,4895,4895,4895,0
|
|
20240826,191100,229501330,4895,4895,4895,4895,0
|
|
20240826,191000,229501330,4895,4895,4895,4895,0
|
|
20240826,190900,229501330,4895,4895,4895,4895,0
|
|
20240826,190800,229501330,4895,4895,4895,4895,0
|
|
20240826,190700,229501330,4895,4895,4895,4895,0
|
|
20240826,190600,229501330,4895,4895,4895,4895,0
|
|
20240826,190500,229501330,4895,4895,4895,4895,0
|
|
20240826,190400,229501330,4895,4895,4895,4895,0
|
|
20240826,190300,229501330,4895,4895,4895,4895,0
|
|
20240826,190200,229501330,4895,4895,4895,4895,0
|
|
20240826,190100,229501330,4895,4895,4895,4895,0
|
|
20240826,190000,229501330,4895,4895,4895,4895,0
|
|
20240826,185900,229501330,4895,4895,4895,4895,0
|
|
20240826,185800,229501330,4895,4895,4895,4895,0
|
|
20240826,185700,229501330,4895,4895,4895,4895,0
|
|
20240826,185600,229501330,4895,4895,4895,4895,0
|
|
20240826,185500,229501330,4895,4895,4895,4895,0
|
|
20240826,185400,229501330,4895,4895,4895,4895,0
|
|
20240826,185300,229501330,4895,4895,4895,4895,0
|
|
20240826,185200,229501330,4895,4895,4895,4895,0
|
|
20240826,185100,229501330,4895,4895,4895,4895,0
|
|
20240826,185000,229501330,4895,4895,4895,4895,0
|
|
20240826,184900,229501330,4895,4895,4895,4895,0
|
|
20240826,184800,229501330,4895,4895,4895,4895,0
|
|
20240826,184700,229501330,4895,4895,4895,4895,0
|
|
20240826,184600,229501330,4895,4895,4895,4895,0
|
|
20240826,184500,229501330,4895,4895,4895,4895,0
|
|
20240826,184400,229501330,4895,4895,4895,4895,0
|
|
20240826,184300,229501330,4895,4895,4895,4895,4
|
|
20240826,184200,229501330,4895,4895,4895,4895,0
|
|
20240826,184100,229501330,4895,4895,4895,4895,0
|
|
20240826,184000,229501330,4895,4895,4895,4895,0
|
|
20240826,183900,229501330,4895,4895,4895,4895,0
|
|
20240826,183800,229501330,4895,4895,4895,4895,0
|
|
20240826,183700,229501330,4895,4895,4895,4895,0
|
|
20240826,183600,229501330,4895,4895,4895,4895,0
|
|
20240826,183500,229501330,4895,4895,4895,4895,0
|
|
20240826,183400,229501330,4895,4895,4895,4895,0
|
|
20240826,183300,229501330,4895,4895,4895,4895,0
|
|
20240826,183200,229501330,4895,4895,4895,4895,0
|
|
20240826,183100,229501330,4895,4895,4895,4895,0
|
|
20240826,183000,229501330,4895,4895,4895,4895,0
|
|
20240826,182900,229501330,4895,4895,4895,4895,0
|
|
20240826,182800,229501330,4895,4895,4895,4895,0
|
|
20240826,182700,229501330,4895,4895,4895,4895,0
|
|
20240826,182600,229501330,4895,4895,4895,4895,0
|
|
20240826,182500,229501330,4895,4895,4895,4895,0
|
|
20240826,182400,229501330,4895,4895,4895,4895,0
|
|
20240826,182300,229501330,4895,4895,4895,4895,0
|
|
20240826,182200,229501330,4895,4895,4895,4895,0
|
|
20240826,182100,229501330,4895,4895,4895,4895,0
|
|
20240826,182000,229501330,4895,4895,4895,4895,0
|
|
20240826,181900,229501330,4895,4895,4895,4895,0
|
|
20240826,181800,229501330,4895,4895,4895,4895,0
|
|
20240826,181700,229501330,4895,4895,4895,4895,0
|
|
20240826,181600,229501330,4895,4895,4895,4895,0
|
|
20240826,181500,229501330,4895,4895,4895,4895,0
|
|
20240826,181400,229501330,4895,4895,4895,4895,0
|
|
20240826,181300,229501330,4895,4895,4895,4895,4
|
|
20240826,181200,229501330,4895,4895,4895,4895,0
|
|
20240826,181100,229501330,4895,4895,4895,4895,0
|
|
20240826,181000,229501330,4895,4895,4895,4895,0
|
|
20240826,180900,229501330,4895,4895,4895,4895,0
|
|
20240826,180800,229501330,4895,4895,4895,4895,0
|
|
20240826,180700,229501330,4895,4895,4895,4895,0
|
|
20240826,180600,229501330,4895,4895,4895,4895,0
|
|
20240826,180500,229501330,4895,4895,4895,4895,0
|
|
20240826,180400,229501330,4895,4895,4895,4895,0
|
|
20240826,180300,229501330,4895,4895,4895,4895,0
|
|
20240826,180200,229501330,4895,4895,4895,4895,0
|
|
20240826,180100,229501330,4895,4895,4895,4895,0
|
|
20240826,180000,229501330,4895,4895,4895,4895,0
|
|
20240826,175900,229501330,4895,4895,4895,4895,0
|
|
20240826,175800,229501330,4895,4895,4895,4895,0
|
|
20240826,175700,229501330,4895,4895,4895,4895,0
|
|
20240826,175600,229501330,4895,4895,4895,4895,0
|
|
20240826,175500,229501330,4895,4895,4895,4895,0
|
|
20240826,175400,229501330,4895,4895,4895,4895,0
|
|
20240826,175300,229501330,4895,4895,4895,4895,0
|
|
20240826,175200,229501330,4895,4895,4895,4895,0
|
|
20240826,175100,229501330,4895,4895,4895,4895,0
|
|
20240826,175000,229501330,4895,4895,4895,4895,0
|
|
20240826,174900,229501330,4895,4895,4895,4895,0
|
|
20240826,174800,229501330,4895,4895,4895,4895,0
|
|
20240826,174700,229501330,4895,4895,4895,4895,0
|
|
20240826,174600,229501330,4895,4895,4895,4895,0
|
|
20240826,174500,229501330,4895,4895,4895,4895,0
|
|
20240826,174400,229501330,4895,4895,4895,4895,0
|
|
20240826,174300,229501330,4895,4895,4895,4895,4
|
|
20240826,174200,229501330,4895,4895,4895,4895,0
|
|
20240826,174100,229501330,4895,4895,4895,4895,0
|
|
20240826,174000,229501330,4895,4895,4895,4895,0
|
|
20240826,173900,229501330,4895,4895,4895,4895,0
|
|
20240826,173800,229501330,4895,4895,4895,4895,0
|
|
20240826,173700,229501330,4895,4895,4895,4895,0
|
|
20240826,173600,229501330,4895,4895,4895,4895,0
|
|
20240826,173500,229501330,4895,4895,4895,4895,0
|
|
20240826,173400,229501330,4895,4895,4895,4895,0
|
|
20240826,173300,229501330,4895,4895,4895,4895,0
|
|
20240826,173200,229501330,4895,4895,4895,4895,0
|
|
20240826,173100,229501330,4895,4895,4895,4895,0
|
|
20240826,173000,229501330,4895,4895,4895,4895,0
|
|
20240826,172900,229501330,4895,4895,4895,4895,0
|
|
20240826,172800,229501330,4895,4895,4895,4895,0
|
|
20240826,172700,229501330,4895,4895,4895,4895,0
|
|
20240826,172600,229501330,4895,4895,4895,4895,0
|
|
20240826,172500,229501330,4895,4895,4895,4895,0
|
|
20240826,172400,229501330,4895,4895,4895,4895,0
|
|
20240826,172300,229501330,4895,4895,4895,4895,0
|
|
20240826,172200,229501330,4895,4895,4895,4895,0
|
|
20240826,172100,229501330,4895,4895,4895,4895,0
|
|
20240826,172000,229501330,4895,4895,4895,4895,0
|
|
20240826,171900,229501330,4895,4895,4895,4895,0
|
|
20240826,171800,229501330,4895,4895,4895,4895,0
|
|
20240826,171700,229501330,4895,4895,4895,4895,0
|
|
20240826,171600,229501330,4895,4895,4895,4895,0
|
|
20240826,171500,229501330,4895,4895,4895,4895,0
|
|
20240826,171400,229501330,4895,4895,4895,4895,0
|
|
20240826,171300,229501330,4895,4895,4895,4895,4
|
|
20240826,171200,229501330,4895,4895,4895,4895,0
|
|
20240826,171100,229501330,4895,4895,4895,4895,0
|
|
20240826,171000,229501330,4895,4895,4895,4895,0
|
|
20240826,170900,229501330,4895,4895,4895,4895,0
|
|
20240826,170800,229501330,4895,4895,4895,4895,0
|
|
20240826,170700,229501330,4895,4895,4895,4895,0
|
|
20240826,170600,229501330,4895,4895,4895,4895,0
|
|
20240826,170500,229501330,4895,4895,4895,4895,0
|
|
20240826,170400,229501330,4895,4895,4895,4895,0
|
|
20240826,170300,229501330,4895,4895,4895,4895,0
|
|
20240826,170200,229501330,4895,4895,4895,4895,0
|
|
20240826,170100,229501330,4895,4895,4895,4895,0
|
|
20240826,170000,229501330,4895,4895,4895,4895,0
|
|
20240826,165900,229501330,4895,4895,4895,4895,0
|
|
20240826,165800,229501330,4895,4895,4895,4895,0
|
|
20240826,165700,229501330,4895,4895,4895,4895,0
|
|
20240826,165600,229501330,4895,4895,4895,4895,0
|
|
20240826,165500,229501330,4895,4895,4895,4895,0
|
|
20240826,165400,229501330,4895,4895,4895,4895,0
|
|
20240826,165300,229501330,4895,4895,4895,4895,0
|
|
20240826,165200,229501330,4895,4895,4895,4895,0
|
|
20240826,165100,229501330,4895,4895,4895,4895,0
|
|
20240826,165000,229501330,4895,4895,4895,4895,0
|
|
20240826,164900,229501330,4895,4895,4895,4895,0
|
|
20240826,164800,229501330,4895,4895,4895,4895,0
|
|
20240826,164700,229501330,4895,4895,4895,4895,0
|
|
20240826,164600,229501330,4895,4895,4895,4895,0
|
|
20240826,164500,229501330,4895,4895,4895,4895,0
|
|
20240826,164400,229501330,4895,4895,4895,4895,0
|
|
20240826,164300,229501330,4895,4895,4895,4895,4
|
|
20240826,164200,229501330,4895,4895,4895,4895,0
|
|
20240826,164100,229501330,4895,4895,4895,4895,0
|
|
20240826,164000,229501330,4895,4895,4895,4895,0
|
|
20240826,163900,229501330,4895,4895,4895,4895,0
|
|
20240826,163800,229501330,4895,4895,4895,4895,0
|
|
20240826,163700,229501330,4895,4895,4895,4895,0
|
|
20240826,163600,229501330,4895,4895,4895,4895,0
|
|
20240826,163500,229501330,4895,4895,4895,4895,0
|
|
20240826,163400,229501330,4895,4895,4895,4895,0
|
|
20240826,163300,229501330,4895,4895,4895,4895,0
|
|
20240826,163200,229501330,4895,4895,4895,4895,0
|
|
20240826,163100,229501330,4895,4895,4895,4895,0
|
|
20240826,163000,229501330,4895,4895,4895,4895,0
|
|
20240826,162900,229501330,4895,4895,4895,4895,0
|
|
20240826,162800,229501330,4895,4895,4895,4895,0
|
|
20240826,162700,229501330,4895,4895,4895,4895,0
|
|
20240826,162600,229501330,4895,4895,4895,4895,0
|
|
20240826,162500,229501330,4895,4895,4895,4895,0
|
|
20240826,162400,229501330,4895,4895,4895,4895,0
|
|
20240826,162300,229501330,4895,4895,4895,4895,0
|
|
20240826,162200,229501330,4895,4895,4895,4895,0
|
|
20240826,162100,229501330,4895,4895,4895,4895,0
|
|
20240826,162000,229501330,4895,4895,4895,4895,0
|
|
20240826,161900,229501330,4895,4895,4895,4895,0
|
|
20240826,161800,229501330,4895,4895,4895,4895,0
|
|
20240826,161700,229501330,4895,4895,4895,4895,0
|
|
20240826,161600,229501330,4895,4895,4895,4895,0
|
|
20240826,161500,229501330,4895,4895,4895,4895,0
|
|
20240826,161400,229501330,4895,4895,4895,4895,0
|
|
20240826,161300,229501330,4895,4895,4895,4895,4
|
|
20240826,161200,229501330,4895,4895,4895,4895,0
|
|
20240826,161100,229501330,4895,4895,4895,4895,0
|
|
20240826,161000,229501330,4895,4895,4895,4895,0
|
|
20240826,160900,229501330,4895,4895,4895,4895,0
|
|
20240826,160800,229501330,4895,4895,4895,4895,0
|
|
20240826,160700,229501330,4895,4895,4895,4895,0
|
|
20240826,160600,229501330,4895,4895,4895,4895,0
|
|
20240826,160500,229501330,4895,4895,4895,4895,0
|
|
20240826,160400,229501330,4895,4895,4895,4895,0
|
|
20240826,160300,229501330,4895,4895,4895,4895,0
|
|
20240826,160200,229501330,4895,4895,4895,4895,0
|
|
20240826,160100,229501330,4895,4895,4895,4895,0
|
|
20240826,160000,229501330,4895,4895,4895,4895,0
|
|
20240826,155900,229501330,4895,4895,4895,4895,0
|
|
20240826,155800,229501330,4895,4895,4895,4895,0
|
|
20240826,155700,229501330,4895,4895,4895,4895,0
|
|
20240826,155600,229501330,4895,4895,4895,4895,0
|
|
20240826,155500,229501330,4895,4895,4895,4895,0
|
|
20240826,155400,229501330,4895,4895,4895,4895,0
|
|
20240826,155300,229501330,4895,4895,4895,4895,0
|
|
20240826,155200,229501330,4895,4895,4895,4895,0
|
|
20240826,155100,229501330,4895,4895,4895,4895,0
|
|
20240826,155000,229501330,4895,4895,4895,4895,0
|
|
20240826,154900,229501330,4895,4895,4895,4895,0
|
|
20240826,154800,229501330,4895,4895,4895,4895,0
|
|
20240826,154700,229501330,4895,4895,4895,4895,0
|
|
20240826,154600,229501330,4895,4895,4895,4895,0
|
|
20240826,154500,229501330,4895,4895,4895,4895,0
|
|
20240826,154400,229501330,4895,4895,4895,4895,0
|
|
20240826,154300,229501330,4895,4895,4895,4895,4
|
|
20240826,154200,229501330,4895,4895,4895,4895,0
|
|
20240826,154100,229501330,4895,4895,4895,4895,0
|
|
20240826,154000,229501330,4895,4895,4895,4895,0
|
|
20240826,153900,229501330,4895,4895,4895,4895,0
|
|
20240826,153800,229501330,4895,4895,4895,4895,0
|
|
20240826,153700,229501330,4895,4895,4895,4895,0
|
|
20240826,153600,229501330,4895,4895,4895,4895,0
|
|
20240826,153500,229501330,4895,4895,4895,4895,0
|
|
20240826,153400,229501330,4895,4895,4895,4895,0
|
|
20240826,153300,229501330,4895,4895,4895,4895,0
|
|
20240826,153200,229501330,4895,4895,4895,4895,0
|
|
20240826,153100,229501330,4895,4895,4895,4895,0
|
|
20240826,153000,229501330,4895,4895,4895,4895,4
|
|
20240826,152900,229481750,4900,4900,4900,4900,0
|
|
20240826,152800,229481750,4900,4900,4900,4900,0
|
|
20240826,152700,229481750,4900,4900,4900,4900,0
|
|
20240826,152600,229481750,4900,4900,4900,4900,0
|
|
20240826,152500,229481750,4900,4900,4900,4900,0
|
|
20240826,152400,229481750,4900,4900,4900,4900,0
|
|
20240826,152300,229481750,4900,4900,4900,4900,0
|
|
20240826,152200,229481750,4900,4900,4900,4900,0
|
|
20240826,152100,229481750,4900,4900,4900,4900,0
|
|
20240826,152000,229481750,4900,4900,4900,4900,0
|
|
20240826,151900,229481750,4900,4900,4900,4900,0
|
|
20240826,151800,229481750,4900,4900,4900,4900,12
|
|
20240826,151700,229422950,4900,4900,4900,4900,11
|
|
20240826,151600,229369050,4895,4895,4895,4895,82
|
|
20240826,151500,228967660,4895,4895,4895,4895,0
|
|
20240826,151400,228967660,4895,4890,4895,4890,130
|
|
20240826,151300,228331930,4890,4890,4890,4890,0
|
|
20240826,151200,228331930,4890,4890,4890,4890,78
|
|
20240826,151100,227950510,4890,4890,4890,4890,100
|
|
20240826,151000,227461510,4890,4890,4890,4890,0
|
|
20240826,150900,227461510,4890,4890,4890,4890,25
|
|
20240826,150800,227339260,4890,4890,4890,4890,0
|
|
20240826,150700,227339260,4890,4890,4890,4890,0
|
|
20240826,150600,227339260,4890,4890,4890,4890,0
|
|
20240826,150500,227339260,4890,4895,4895,4890,13
|
|
20240826,150400,227275680,4890,4890,4890,4890,0
|
|
20240826,150300,227275680,4890,4890,4890,4890,0
|
|
20240826,150200,227275680,4890,4890,4890,4890,2
|
|
20240826,150100,227265900,4890,4890,4890,4890,0
|
|
20240826,150000,227265900,4890,4890,4890,4890,0
|
|
20240826,145900,227265900,4890,4890,4890,4890,131
|
|
20240826,145800,226625310,4875,4875,4875,4875,0
|
|
20240826,145700,226625310,4875,4875,4875,4875,0
|
|
20240826,145600,226625310,4875,4875,4875,4875,3
|
|
20240826,145500,226610685,4875,4875,4875,4875,0
|
|
20240826,145400,226610685,4875,4875,4875,4875,0
|
|
20240826,145300,226610685,4875,4875,4875,4875,0
|
|
20240826,145200,226610685,4875,4875,4875,4875,2
|
|
20240826,145100,226600935,4875,4875,4875,4875,0
|
|
20240826,145000,226600935,4875,4875,4875,4875,0
|
|
20240826,144900,226600935,4875,4875,4875,4875,2
|
|
20240826,144800,226591185,4875,4875,4875,4875,0
|
|
20240826,144700,226591185,4875,4875,4875,4875,15
|
|
20240826,144600,226518060,4875,4875,4875,4875,2
|
|
20240826,144500,226508310,4890,4890,4890,4890,0
|
|
20240826,144400,226508310,4890,4890,4890,4890,1
|
|
20240826,144300,226503420,4890,4890,4890,4890,1
|
|
20240826,144200,226498530,4890,4890,4890,4890,1
|
|
20240826,144100,226493640,4880,4880,4880,4880,0
|
|
20240826,144000,226493640,4880,4880,4880,4880,0
|
|
20240826,143900,226493640,4880,4880,4880,4880,4
|
|
20240826,143800,226474120,4900,4900,4900,4900,3
|
|
20240826,143700,226459420,4890,4890,4890,4890,85
|
|
20240826,143600,226043770,4885,4885,4885,4885,2
|
|
20240826,143500,226034000,4885,4890,4900,4885,1062
|
|
20240826,143400,220839910,4890,4890,4890,4890,5
|
|
20240826,143300,220815460,4895,4870,4895,4870,511
|
|
20240826,143200,218324675,4860,4875,4895,4860,10175
|
|
20240826,143100,168648750,4855,4855,4855,4855,0
|
|
20240826,143000,168648750,4855,4855,4855,4855,0
|
|
20240826,142900,168648750,4855,4860,4880,4855,1165
|
|
20240826,142800,162991535,4860,4860,4860,4860,0
|
|
20240826,142700,162991535,4860,4860,4860,4860,0
|
|
20240826,142600,162991535,4860,4860,4860,4860,1
|
|
20240826,142500,162986675,4855,4855,4855,4855,0
|
|
20240826,142400,162986675,4855,4855,4855,4855,0
|
|
20240826,142300,162986675,4855,4855,4855,4855,0
|
|
20240826,142200,162986675,4855,4855,4855,4855,2
|
|
20240826,142100,162976965,4855,4855,4855,4855,0
|
|
20240826,142000,162976965,4855,4855,4855,4855,10
|
|
20240826,141900,162928415,4855,4855,4855,4855,2
|
|
20240826,141800,162918705,4855,4855,4855,4855,0
|
|
20240826,141700,162918705,4855,4855,4855,4855,1996
|
|
20240826,141600,153228125,4855,4880,4880,4855,2
|
|
20240826,141500,153218390,4855,4860,4860,4855,380
|
|
20240826,141400,151373440,4880,4880,4880,4880,0
|
|
20240826,141300,151373440,4880,4860,4880,4860,4946
|
|
20240826,141200,127324960,4860,4860,4860,4860,2
|
|
20240826,141100,127315240,4860,4860,4860,4860,0
|
|
20240826,141000,127315240,4860,4860,4860,4860,0
|
|
20240826,140900,127315240,4860,4860,4860,4860,4
|
|
20240826,140800,127295800,4860,4860,4860,4860,0
|
|
20240826,140700,127295800,4860,4860,4860,4860,0
|
|
20240826,140600,127295800,4860,4860,4860,4860,3
|
|
20240826,140500,127281220,4880,4870,4880,4860,4545
|
|
20240826,140400,105174310,4870,4870,4870,4870,12
|
|
20240826,140300,105115870,4880,4880,4880,4880,0
|
|
20240826,140200,105115870,4880,4870,4880,4870,7
|
|
20240826,140100,105081740,4880,4880,4880,4880,0
|
|
20240826,140000,105081740,4880,4880,4880,4880,0
|
|
20240826,135900,105081740,4880,4870,4880,4870,6
|
|
20240826,135800,105052490,4880,4880,4880,4880,0
|
|
20240826,135700,105052490,4880,4870,4880,4870,98
|
|
20240826,135600,104575210,4880,4870,4880,4870,3
|
|
20240826,135500,104560590,4870,4870,4870,4870,12
|
|
20240826,135400,104502150,4870,4870,4870,4870,0
|
|
20240826,135300,104502150,4870,4870,4870,4870,0
|
|
20240826,135200,104502150,4870,4870,4870,4870,2
|
|
20240826,135100,104492410,4865,4865,4865,4865,0
|
|
20240826,135000,104492410,4865,4865,4865,4865,0
|
|
20240826,134900,104492410,4865,4870,4870,4865,842
|
|
20240826,134800,100395575,4870,4870,4870,4870,0
|
|
20240826,134700,100395575,4870,4870,4870,4870,0
|
|
20240826,134600,100395575,4870,4870,4870,4870,1
|
|
20240826,134500,100390705,4880,4880,4880,4880,0
|
|
20240826,134400,100390705,4880,4880,4880,4880,0
|
|
20240826,134300,100390705,4880,4870,4880,4870,2508
|
|
20240826,134200,88176220,4875,4875,4875,4875,151
|
|
20240826,134100,87440095,4875,4875,4875,4875,200
|
|
20240826,134000,86465095,4875,4875,4875,4875,0
|
|
20240826,133900,86465095,4875,4875,4875,4875,3
|
|
20240826,133800,86450470,4880,4880,4880,4880,1
|
|
20240826,133700,86445590,4875,4875,4875,4875,0
|
|
20240826,133600,86445590,4875,4875,4875,4875,2
|
|
20240826,133500,86435840,4880,4880,4880,4880,1
|
|
20240826,133400,86430960,4875,4875,4875,4875,27
|
|
20240826,133300,86299335,4875,4875,4875,4875,0
|
|
20240826,133200,86299335,4875,4875,4875,4875,137
|
|
20240826,133100,85631460,4875,4875,4875,4875,0
|
|
20240826,133000,85631460,4875,4875,4875,4875,0
|
|
20240826,132900,85631460,4875,4875,4875,4875,4
|
|
20240826,132800,85611960,4880,4875,4880,4875,1041
|
|
20240826,132700,80536810,4875,4875,4875,4875,0
|
|
20240826,132600,80536810,4875,4875,4875,4875,1
|
|
20240826,132500,80531935,4875,4875,4875,4875,0
|
|
20240826,132400,80531935,4875,4875,4875,4875,0
|
|
20240826,132300,80531935,4875,4875,4875,4875,0
|
|
20240826,132200,80531935,4875,4875,4890,4870,441
|
|
20240826,132100,78382470,4875,4875,4875,4875,0
|
|
20240826,132000,78382470,4875,4875,4875,4875,0
|
|
20240826,131900,78382470,4875,4875,4875,4875,3
|
|
20240826,131800,78367845,4875,4875,4875,4875,0
|
|
20240826,131700,78367845,4875,4875,4875,4875,0
|
|
20240826,131600,78367845,4875,4875,4875,4875,2
|
|
20240826,131500,78358095,4875,4875,4875,4875,0
|
|
20240826,131400,78358095,4875,4875,4875,4875,1
|
|
20240826,131300,78353220,4880,4880,4880,4880,0
|
|
20240826,131200,78353220,4880,4875,4880,4875,201
|
|
20240826,131100,77373100,4875,4875,4875,4875,0
|
|
20240826,131000,77373100,4875,4875,4875,4875,0
|
|
20240826,130900,77373100,4875,4875,4875,4875,3
|
|
20240826,130800,77358475,4875,4875,4875,4875,121
|
|
20240826,130700,76768600,4875,4875,4875,4875,0
|
|
20240826,130600,76768600,4875,4875,4875,4875,1
|
|
20240826,130500,76763725,4880,4880,4880,4880,1
|
|
20240826,130400,76758845,4880,4875,4880,4875,113
|
|
20240826,130300,76207750,4875,4875,4875,4875,0
|
|
20240826,130200,76207750,4875,4875,4875,4875,152
|
|
20240826,130100,75466750,4875,4875,4875,4875,27
|
|
20240826,130000,75335125,4875,4875,4875,4875,0
|
|
20240826,125900,75335125,4875,4875,4875,4875,3
|
|
20240826,125800,75320500,4880,4880,4880,4880,0
|
|
20240826,125700,75320500,4880,4880,4880,4880,38
|
|
20240826,125600,75135060,4875,4875,4875,4875,1
|
|
20240826,125500,75130185,4875,4875,4875,4875,1
|
|
20240826,125400,75125310,4875,4875,4875,4875,0
|
|
20240826,125300,75125310,4875,4875,4875,4875,2
|
|
20240826,125200,75115560,4875,4875,4875,4875,3
|
|
20240826,125100,75100935,4885,4875,4885,4875,459
|
|
20240826,125000,72863095,4880,4875,4880,4875,100
|
|
20240826,124900,72375385,4875,4875,4875,4875,2
|
|
20240826,124800,72365635,4880,4880,4880,4880,1
|
|
20240826,124700,72360755,4875,4875,4875,4875,0
|
|
20240826,124600,72360755,4875,4875,4875,4875,2
|
|
20240826,124500,72351005,4875,4875,4875,4875,0
|
|
20240826,124400,72351005,4875,4875,4875,4875,0
|
|
20240826,124300,72351005,4875,4875,4875,4875,0
|
|
20240826,124200,72351005,4875,4875,4875,4875,167
|
|
20240826,124100,71536880,4880,4880,4880,4880,0
|
|
20240826,124000,71536880,4880,4880,4880,4880,0
|
|
20240826,123900,71536880,4880,4875,4880,4875,215
|
|
20240826,123800,70488570,4875,4875,4875,4875,0
|
|
20240826,123700,70488570,4875,4875,4875,4875,0
|
|
20240826,123600,70488570,4875,4875,4875,4875,2
|
|
20240826,123500,70478820,4875,4875,4875,4875,0
|
|
20240826,123400,70478820,4875,4875,4875,4875,0
|
|
20240826,123300,70478820,4875,4875,4875,4875,2
|
|
20240826,123200,70469070,4880,4875,4880,4875,200
|
|
20240826,123100,69493755,4875,4875,4875,4875,0
|
|
20240826,123000,69493755,4875,4875,4875,4875,0
|
|
20240826,122900,69493755,4875,4875,4875,4875,2
|
|
20240826,122800,69484005,4880,4880,4880,4880,1
|
|
20240826,122700,69479125,4875,4875,4875,4875,0
|
|
20240826,122600,69479125,4875,4875,4875,4875,1
|
|
20240826,122500,69474250,4875,4875,4875,4875,22
|
|
20240826,122400,69367000,4875,4875,4875,4875,0
|
|
20240826,122300,69367000,4875,4875,4875,4875,1
|
|
20240826,122200,69362125,4875,4875,4875,4875,252
|
|
20240826,122100,68133625,4875,4875,4875,4875,420
|
|
20240826,122000,66086125,4880,4880,4880,4880,1
|
|
20240826,121900,66081245,4875,4875,4875,4875,3
|
|
20240826,121800,66066620,4875,4875,4875,4875,0
|
|
20240826,121700,66066620,4875,4875,4875,4875,0
|
|
20240826,121600,66066620,4875,4875,4875,4875,238
|
|
20240826,121500,64906370,4875,4875,4875,4875,0
|
|
20240826,121400,64906370,4875,4875,4875,4875,0
|
|
20240826,121300,64906370,4875,4880,4880,4875,2
|
|
20240826,121200,64896615,4880,4880,4880,4880,91
|
|
20240826,121100,64452535,4880,4880,4880,4880,0
|
|
20240826,121000,64452535,4880,4880,4880,4880,0
|
|
20240826,120900,64452535,4880,4880,4880,4880,3
|
|
20240826,120800,64437895,4885,4885,4885,4885,0
|
|
20240826,120700,64437895,4885,4885,4885,4885,5
|
|
20240826,120600,64413470,4885,4880,4885,4880,5
|
|
20240826,120500,64389055,4880,4880,4880,4880,0
|
|
20240826,120400,64389055,4880,4880,4880,4880,1
|
|
20240826,120300,64384175,4880,4880,4880,4880,0
|
|
20240826,120200,64384175,4880,4880,4880,4880,152
|
|
20240826,120100,63642415,4880,4880,4880,4880,0
|
|
20240826,120000,63642415,4880,4880,4880,4880,0
|
|
20240826,115900,63642415,4880,4880,4880,4880,5
|
|
20240826,115800,63618015,4880,4880,4880,4880,0
|
|
20240826,115700,63618015,4880,4880,4880,4880,0
|
|
20240826,115600,63618015,4880,4880,4880,4880,2
|
|
20240826,115500,63608255,4880,4880,4880,4880,1
|
|
20240826,115400,63603375,4880,4880,4880,4880,0
|
|
20240826,115300,63603375,4880,4880,4880,4880,100
|
|
20240826,115200,63115375,4880,4880,4880,4880,152
|
|
20240826,115100,62373615,4880,4880,4880,4880,0
|
|
20240826,115000,62373615,4880,4880,4880,4880,0
|
|
20240826,114900,62373615,4880,4880,4880,4880,3
|
|
20240826,114800,62358975,4885,4885,4885,4885,0
|
|
20240826,114700,62358975,4885,4880,4885,4880,499
|
|
20240826,114600,59923595,4880,4880,4880,4880,1
|
|
20240826,114500,59918715,4880,4880,4880,4880,0
|
|
20240826,114400,59918715,4880,4880,4880,4880,1
|
|
20240826,114300,59913835,4880,4880,4880,4880,1
|
|
20240826,114200,59908955,4880,4880,4880,4880,153
|
|
20240826,114100,59162315,4885,4885,4885,4885,0
|
|
20240826,114000,59162315,4885,4885,4885,4885,3
|
|
20240826,113900,59147660,4880,4880,4880,4880,3
|
|
20240826,113800,59133020,4880,4880,4880,4880,0
|
|
20240826,113700,59133020,4880,4880,4880,4880,0
|
|
20240826,113600,59133020,4880,4880,4880,4880,1
|
|
20240826,113500,59128140,4880,4880,4880,4880,0
|
|
20240826,113400,59128140,4880,4880,4880,4880,0
|
|
20240826,113300,59128140,4880,4880,4880,4880,1
|
|
20240826,113200,59123260,4880,4880,4880,4880,238
|
|
20240826,113100,57961820,4880,4880,4880,4880,0
|
|
20240826,113000,57961820,4880,4880,4880,4880,0
|
|
20240826,112900,57961820,4880,4880,4880,4880,53
|
|
20240826,112800,57703180,4880,4880,4880,4880,50
|
|
20240826,112700,57459180,4880,4880,4880,4880,0
|
|
20240826,112600,57459180,4880,4880,4880,4880,2
|
|
20240826,112500,57449420,4880,4880,4880,4880,0
|
|
20240826,112400,57449420,4880,4880,4880,4880,76
|
|
20240826,112300,57078540,4880,4880,4880,4880,101
|
|
20240826,112200,56585660,4885,4885,4885,4885,1
|
|
20240826,112100,56580775,4890,4890,4890,4890,0
|
|
20240826,112000,56580775,4890,4885,4890,4880,466
|
|
20240826,111900,54304825,4885,4885,4885,4885,3
|
|
20240826,111800,54290170,4885,4885,4885,4885,0
|
|
20240826,111700,54290170,4885,4885,4885,4885,0
|
|
20240826,111600,54290170,4885,4890,4890,4885,2
|
|
20240826,111500,54280395,4885,4885,4885,4885,0
|
|
20240826,111400,54280395,4885,4885,4885,4885,18
|
|
20240826,111300,54192465,4885,4885,4885,4885,2
|
|
20240826,111200,54182695,4885,4885,4885,4885,167
|
|
20240826,111100,53366900,4890,4890,4890,4890,0
|
|
20240826,111000,53366900,4890,4890,4890,4890,0
|
|
20240826,110900,53366900,4890,4885,4890,4885,14
|
|
20240826,110800,53298460,4885,4885,4885,4885,0
|
|
20240826,110700,53298460,4885,4885,4885,4885,0
|
|
20240826,110600,53298460,4885,4885,4885,4885,2
|
|
20240826,110500,53288690,4885,4885,4885,4885,0
|
|
20240826,110400,53288690,4885,4885,4885,4885,0
|
|
20240826,110300,53288690,4885,4885,4885,4885,0
|
|
20240826,110200,53288690,4885,4885,4885,4885,137
|
|
20240826,110100,52619445,4885,4885,4885,4885,0
|
|
20240826,110000,52619445,4885,4885,4885,4885,0
|
|
20240826,105900,52619445,4885,4885,4885,4885,2
|
|
20240826,105800,52609675,4885,4885,4885,4885,0
|
|
20240826,105700,52609675,4885,4885,4885,4885,0
|
|
20240826,105600,52609675,4885,4885,4885,4885,1
|
|
20240826,105500,52604790,4890,4890,4890,4890,1
|
|
20240826,105400,52599900,4890,4890,4890,4890,7
|
|
20240826,105300,52565670,4885,4885,4885,4885,2
|
|
20240826,105200,52555900,4885,4885,4885,4885,239
|
|
20240826,105100,51388385,4885,4885,4885,4885,0
|
|
20240826,105000,51388385,4885,4885,4885,4885,0
|
|
20240826,104900,51388385,4885,4885,4885,4885,3
|
|
20240826,104800,51373730,4885,4885,4885,4885,0
|
|
20240826,104700,51373730,4885,4885,4885,4885,0
|
|
20240826,104600,51373730,4885,4885,4885,4885,2
|
|
20240826,104500,51363960,4890,4890,4890,4890,6
|
|
20240826,104400,51334620,4885,4885,4885,4885,0
|
|
20240826,104300,51334620,4885,4890,4890,4885,2
|
|
20240826,104200,51324845,4890,4890,4890,4890,457
|
|
20240826,104100,49090115,4890,4890,4890,4890,0
|
|
20240826,104000,49090115,4890,4890,4890,4890,0
|
|
20240826,103900,49090115,4890,4890,4890,4890,3
|
|
20240826,103800,49075445,4890,4890,4890,4890,0
|
|
20240826,103700,49075445,4890,4890,4890,4890,0
|
|
20240826,103600,49075445,4890,4890,4890,4890,1
|
|
20240826,103500,49070555,4890,4890,4890,4890,700
|
|
20240826,103400,45647555,4890,4890,4890,4890,1
|
|
20240826,103300,45642665,4895,4895,4895,4890,12
|
|
20240826,103200,45583930,4895,4895,4895,4895,129
|
|
20240826,103100,44952475,4895,4895,4895,4895,0
|
|
20240826,103000,44952475,4895,4895,4895,4895,0
|
|
20240826,102900,44952475,4895,4895,4895,4895,5
|
|
20240826,102800,44928000,4895,4895,4895,4895,0
|
|
20240826,102700,44928000,4895,4895,4895,4895,0
|
|
20240826,102600,44928000,4895,4895,4895,4895,2
|
|
20240826,102500,44918210,4895,4895,4895,4895,0
|
|
20240826,102400,44918210,4895,4895,4895,4895,0
|
|
20240826,102300,44918210,4895,4895,4895,4895,448
|
|
20240826,102200,42725250,4900,4895,4900,4895,33
|
|
20240826,102100,42563710,4895,4895,4895,4895,0
|
|
20240826,102000,42563710,4895,4895,4895,4895,0
|
|
20240826,101900,42563710,4895,4895,4895,4895,2
|
|
20240826,101800,42553920,4895,4895,4895,4895,0
|
|
20240826,101700,42553920,4895,4895,4895,4895,0
|
|
20240826,101600,42553920,4895,4895,4900,4895,3
|
|
20240826,101500,42539230,4900,4900,4900,4900,2
|
|
20240826,101400,42529430,4900,4900,4900,4900,2
|
|
20240826,101300,42519630,4895,4900,4900,4895,3
|
|
20240826,101200,42504935,4895,4900,4900,4895,170
|
|
20240826,101100,41672780,4900,4900,4900,4900,1
|
|
20240826,101000,41667880,4900,4900,4900,4900,0
|
|
20240826,100900,41667880,4900,4895,4900,4895,5
|
|
20240826,100800,41643395,4900,4900,4900,4900,0
|
|
20240826,100700,41643395,4900,4900,4900,4900,3
|
|
20240826,100600,41628695,4900,4900,4900,4895,4
|
|
20240826,100500,41609105,4895,4895,4895,4895,0
|
|
20240826,100400,41609105,4895,4895,4895,4895,0
|
|
20240826,100300,41609105,4895,4900,4900,4895,7
|
|
20240826,100200,41574810,4895,4895,4915,4895,70
|
|
20240826,100100,41231270,4895,4895,4895,4895,0
|
|
20240826,100000,41231270,4895,4895,4895,4895,0
|
|
20240826,095900,41231270,4895,4895,4895,4895,3
|
|
20240826,095800,41216585,4915,4915,4915,4915,0
|
|
20240826,095700,41216585,4915,4910,4915,4910,54
|
|
20240826,095600,40951425,4895,4895,4895,4895,2
|
|
20240826,095500,40941635,4910,4910,4910,4910,100
|
|
20240826,095400,40450635,4910,4910,4910,4910,1
|
|
20240826,095300,40445725,4910,4910,4910,4910,0
|
|
20240826,095200,40445725,4910,4895,4910,4895,13
|
|
20240826,095100,40381940,4920,4920,4920,4885,693
|
|
20240826,095000,36987080,4920,4915,4920,4915,6
|
|
20240826,094900,36957570,4885,4885,4885,4885,4
|
|
20240826,094800,36938030,4920,4920,4920,4915,43
|
|
20240826,094700,36726475,4895,4895,4895,4895,0
|
|
20240826,094600,36726475,4895,4885,4895,4885,79
|
|
20240826,094500,36339780,4895,4895,4895,4895,0
|
|
20240826,094400,36339780,4895,4895,4895,4895,168
|
|
20240826,094300,35517420,4885,4890,4890,4885,152
|
|
20240826,094200,34774150,4885,4890,4890,4885,91
|
|
20240826,094100,34329165,4890,4890,4890,4890,0
|
|
20240826,094000,34329165,4890,4890,4890,4890,0
|
|
20240826,093900,34329165,4890,4890,4890,4890,2
|
|
20240826,093800,34319385,4890,4890,4890,4890,0
|
|
20240826,093700,34319385,4890,4890,4890,4890,0
|
|
20240826,093600,34319385,4890,4885,4890,4885,29
|
|
20240826,093500,34177585,4895,4890,4895,4890,4239
|
|
20240826,093400,13448545,4890,4890,4890,4890,0
|
|
20240826,093300,13448545,4890,4890,4890,4890,1
|
|
20240826,093200,13443655,4895,4895,4895,4895,41
|
|
20240826,093100,13242960,4895,4895,4895,4895,27
|
|
20240826,093000,13110795,4905,4900,4905,4900,262
|
|
20240826,092900,11826710,4890,4895,4905,4890,874
|
|
20240826,092800,7548190,4900,4900,4900,4900,10
|
|
20240826,092700,7499190,4905,4905,4905,4905,10
|
|
20240826,092600,7450140,4895,4895,4895,4895,0
|
|
20240826,092500,7450140,4895,4895,4895,4895,1
|
|
20240826,092400,7445245,4895,4895,4895,4895,1
|
|
20240826,092300,7440350,4900,4905,4905,4900,49
|
|
20240826,092200,7200015,4900,4900,4900,4900,70
|
|
20240826,092100,6857015,4925,4920,4925,4920,2
|
|
20240826,092000,6847170,4895,4895,4895,4895,0
|
|
20240826,091900,6847170,4895,4895,4895,4895,2
|
|
20240826,091800,6837380,4915,4895,4915,4895,479
|
|
20240826,091700,4491675,4895,4895,4895,4895,0
|
|
20240826,091600,4491675,4895,4895,4895,4895,2
|
|
20240826,091500,4481885,4910,4910,4910,4910,0
|
|
20240826,091400,4481885,4910,4900,4910,4900,3
|
|
20240826,091300,4467170,4895,4895,4895,4895,173
|
|
20240826,091200,3620335,4895,4895,4895,4895,222
|
|
20240826,091100,2533645,4905,4900,4905,4900,21
|
|
20240826,091000,2430695,4900,4900,4900,4900,0
|
|
20240826,090900,2430695,4900,4900,4900,4900,28
|
|
20240826,090800,2293495,4900,4900,4900,4900,36
|
|
20240826,090700,2117095,4900,4900,4900,4900,0
|
|
20240826,090600,2117095,4900,4900,4900,4900,1
|
|
20240826,090500,2112195,4900,4900,4900,4900,0
|
|
20240826,090400,2112195,4900,4900,4900,4900,0
|
|
20240826,090300,2112195,4900,4900,4900,4900,1
|
|
20240826,090200,2107295,4900,4915,4915,4900,2
|
|
20240826,090100,2097480,4900,4900,4900,4900,0
|
|
20240826,090000,2097480,4900,4935,4935,4900,428
|