691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,202800,151321735,3550,3550,3550,3550,322
|
|
20240826,202700,151321735,3550,3550,3550,3550,0
|
|
20240826,202600,151321735,3550,3550,3550,3550,0
|
|
20240826,202500,151321735,3550,3550,3550,3550,0
|
|
20240826,202400,151321735,3550,3550,3550,3550,0
|
|
20240826,202300,151321735,3550,3550,3550,3550,0
|
|
20240826,202200,151321735,3550,3550,3550,3550,0
|
|
20240826,202100,151321735,3550,3550,3550,3550,0
|
|
20240826,202000,151321735,3550,3550,3550,3550,0
|
|
20240826,201900,151321735,3550,3550,3550,3550,0
|
|
20240826,201800,151321735,3550,3550,3550,3550,0
|
|
20240826,201700,151321735,3550,3550,3550,3550,0
|
|
20240826,201600,151321735,3550,3550,3550,3550,0
|
|
20240826,201500,151321735,3550,3550,3550,3550,0
|
|
20240826,201400,151321735,3550,3550,3550,3550,0
|
|
20240826,201300,151321735,3550,3550,3550,3550,0
|
|
20240826,201200,151321735,3550,3550,3550,3550,0
|
|
20240826,201100,151321735,3550,3550,3550,3550,0
|
|
20240826,201000,151321735,3550,3550,3550,3550,0
|
|
20240826,200900,151321735,3550,3550,3550,3550,0
|
|
20240826,200800,151321735,3550,3550,3550,3550,0
|
|
20240826,200700,151321735,3550,3550,3550,3550,0
|
|
20240826,200600,151321735,3550,3550,3550,3550,0
|
|
20240826,200500,151321735,3550,3550,3550,3550,0
|
|
20240826,200400,151321735,3550,3550,3550,3550,0
|
|
20240826,200300,151321735,3550,3550,3550,3550,0
|
|
20240826,200200,151321735,3550,3550,3550,3550,0
|
|
20240826,200100,151321735,3550,3550,3550,3550,0
|
|
20240826,200000,151321735,3550,3550,3550,3550,0
|
|
20240826,195900,151321735,3550,3550,3550,3550,0
|
|
20240826,195800,151321735,3550,3550,3550,3550,322
|
|
20240826,195700,151321735,3550,3550,3550,3550,0
|
|
20240826,195600,151321735,3550,3550,3550,3550,0
|
|
20240826,195500,151321735,3550,3550,3550,3550,0
|
|
20240826,195400,151321735,3550,3550,3550,3550,0
|
|
20240826,195300,151321735,3550,3550,3550,3550,0
|
|
20240826,195200,151321735,3550,3550,3550,3550,0
|
|
20240826,195100,151321735,3550,3550,3550,3550,0
|
|
20240826,195000,151321735,3550,3550,3550,3550,0
|
|
20240826,194900,151321735,3550,3550,3550,3550,0
|
|
20240826,194800,151321735,3550,3550,3550,3550,0
|
|
20240826,194700,151321735,3550,3550,3550,3550,0
|
|
20240826,194600,151321735,3550,3550,3550,3550,0
|
|
20240826,194500,151321735,3550,3550,3550,3550,0
|
|
20240826,194400,151321735,3550,3550,3550,3550,0
|
|
20240826,194300,151321735,3550,3550,3550,3550,0
|
|
20240826,194200,151321735,3550,3550,3550,3550,0
|
|
20240826,194100,151321735,3550,3550,3550,3550,0
|
|
20240826,194000,151321735,3550,3550,3550,3550,0
|
|
20240826,193900,151321735,3550,3550,3550,3550,0
|
|
20240826,193800,151321735,3550,3550,3550,3550,0
|
|
20240826,193700,151321735,3550,3550,3550,3550,0
|
|
20240826,193600,151321735,3550,3550,3550,3550,0
|
|
20240826,193500,151321735,3550,3550,3550,3550,0
|
|
20240826,193400,151321735,3550,3550,3550,3550,0
|
|
20240826,193300,151321735,3550,3550,3550,3550,0
|
|
20240826,193200,151321735,3550,3550,3550,3550,0
|
|
20240826,193100,151321735,3550,3550,3550,3550,0
|
|
20240826,193000,151321735,3550,3550,3550,3550,0
|
|
20240826,192900,151321735,3550,3550,3550,3550,0
|
|
20240826,192800,151321735,3550,3550,3550,3550,322
|
|
20240826,192700,151321735,3550,3550,3550,3550,0
|
|
20240826,192600,151321735,3550,3550,3550,3550,0
|
|
20240826,192500,151321735,3550,3550,3550,3550,0
|
|
20240826,192400,151321735,3550,3550,3550,3550,0
|
|
20240826,192300,151321735,3550,3550,3550,3550,0
|
|
20240826,192200,151321735,3550,3550,3550,3550,0
|
|
20240826,192100,151321735,3550,3550,3550,3550,0
|
|
20240826,192000,151321735,3550,3550,3550,3550,0
|
|
20240826,191900,151321735,3550,3550,3550,3550,0
|
|
20240826,191800,151321735,3550,3550,3550,3550,0
|
|
20240826,191700,151321735,3550,3550,3550,3550,0
|
|
20240826,191600,151321735,3550,3550,3550,3550,0
|
|
20240826,191500,151321735,3550,3550,3550,3550,0
|
|
20240826,191400,151321735,3550,3550,3550,3550,0
|
|
20240826,191300,151321735,3550,3550,3550,3550,0
|
|
20240826,191200,151321735,3550,3550,3550,3550,0
|
|
20240826,191100,151321735,3550,3550,3550,3550,0
|
|
20240826,191000,151321735,3550,3550,3550,3550,0
|
|
20240826,190900,151321735,3550,3550,3550,3550,0
|
|
20240826,190800,151321735,3550,3550,3550,3550,0
|
|
20240826,190700,151321735,3550,3550,3550,3550,0
|
|
20240826,190600,151321735,3550,3550,3550,3550,0
|
|
20240826,190500,151321735,3550,3550,3550,3550,0
|
|
20240826,190400,151321735,3550,3550,3550,3550,0
|
|
20240826,190300,151321735,3550,3550,3550,3550,0
|
|
20240826,190200,151321735,3550,3550,3550,3550,0
|
|
20240826,190100,151321735,3550,3550,3550,3550,0
|
|
20240826,190000,151321735,3550,3550,3550,3550,0
|
|
20240826,185900,151321735,3550,3550,3550,3550,0
|
|
20240826,185800,151321735,3550,3550,3550,3550,322
|
|
20240826,185700,151321735,3550,3550,3550,3550,0
|
|
20240826,185600,151321735,3550,3550,3550,3550,0
|
|
20240826,185500,151321735,3550,3550,3550,3550,0
|
|
20240826,185400,151321735,3550,3550,3550,3550,0
|
|
20240826,185300,151321735,3550,3550,3550,3550,0
|
|
20240826,185200,151321735,3550,3550,3550,3550,0
|
|
20240826,185100,151321735,3550,3550,3550,3550,0
|
|
20240826,185000,151321735,3550,3550,3550,3550,0
|
|
20240826,184900,151321735,3550,3550,3550,3550,0
|
|
20240826,184800,151321735,3550,3550,3550,3550,0
|
|
20240826,184700,151321735,3550,3550,3550,3550,0
|
|
20240826,184600,151321735,3550,3550,3550,3550,0
|
|
20240826,184500,151321735,3550,3550,3550,3550,0
|
|
20240826,184400,151321735,3550,3550,3550,3550,0
|
|
20240826,184300,151321735,3550,3550,3550,3550,0
|
|
20240826,184200,151321735,3550,3550,3550,3550,0
|
|
20240826,184100,151321735,3550,3550,3550,3550,0
|
|
20240826,184000,151321735,3550,3550,3550,3550,0
|
|
20240826,183900,151321735,3550,3550,3550,3550,0
|
|
20240826,183800,151321735,3550,3550,3550,3550,0
|
|
20240826,183700,151321735,3550,3550,3550,3550,0
|
|
20240826,183600,151321735,3550,3550,3550,3550,0
|
|
20240826,183500,151321735,3550,3550,3550,3550,0
|
|
20240826,183400,151321735,3550,3550,3550,3550,0
|
|
20240826,183300,151321735,3550,3550,3550,3550,0
|
|
20240826,183200,151321735,3550,3550,3550,3550,0
|
|
20240826,183100,151321735,3550,3550,3550,3550,0
|
|
20240826,183000,151321735,3550,3550,3550,3550,0
|
|
20240826,182900,151321735,3550,3550,3550,3550,0
|
|
20240826,182800,151321735,3550,3550,3550,3550,322
|
|
20240826,182700,151321735,3550,3550,3550,3550,0
|
|
20240826,182600,151321735,3550,3550,3550,3550,0
|
|
20240826,182500,151321735,3550,3550,3550,3550,0
|
|
20240826,182400,151321735,3550,3550,3550,3550,0
|
|
20240826,182300,151321735,3550,3550,3550,3550,0
|
|
20240826,182200,151321735,3550,3550,3550,3550,0
|
|
20240826,182100,151321735,3550,3550,3550,3550,0
|
|
20240826,182000,151321735,3550,3550,3550,3550,0
|
|
20240826,181900,151321735,3550,3550,3550,3550,0
|
|
20240826,181800,151321735,3550,3550,3550,3550,0
|
|
20240826,181700,151321735,3550,3550,3550,3550,0
|
|
20240826,181600,151321735,3550,3550,3550,3550,0
|
|
20240826,181500,151321735,3550,3550,3550,3550,0
|
|
20240826,181400,151321735,3550,3550,3550,3550,0
|
|
20240826,181300,151321735,3550,3550,3550,3550,0
|
|
20240826,181200,151321735,3550,3550,3550,3550,0
|
|
20240826,181100,151321735,3550,3550,3550,3550,0
|
|
20240826,181000,151321735,3550,3550,3550,3550,0
|
|
20240826,180900,151321735,3550,3550,3550,3550,0
|
|
20240826,180800,151321735,3550,3550,3550,3550,0
|
|
20240826,180700,151321735,3550,3550,3550,3550,0
|
|
20240826,180600,151321735,3550,3550,3550,3550,0
|
|
20240826,180500,151321735,3550,3550,3550,3550,0
|
|
20240826,180400,151321735,3550,3550,3550,3550,0
|
|
20240826,180300,151321735,3550,3550,3550,3550,0
|
|
20240826,180200,151321735,3550,3550,3550,3550,0
|
|
20240826,180100,151321735,3550,3550,3550,3550,0
|
|
20240826,180000,151321735,3550,3550,3550,3550,0
|
|
20240826,175900,151321735,3550,3550,3550,3550,0
|
|
20240826,175800,151321735,3550,3550,3550,3550,322
|
|
20240826,175700,151321735,3550,3550,3550,3550,0
|
|
20240826,175600,151321735,3550,3550,3550,3550,0
|
|
20240826,175500,151321735,3550,3550,3550,3550,0
|
|
20240826,175400,151321735,3550,3550,3550,3550,0
|
|
20240826,175300,151321735,3550,3550,3550,3550,0
|
|
20240826,175200,151321735,3550,3550,3550,3550,0
|
|
20240826,175100,151321735,3550,3550,3550,3550,0
|
|
20240826,175000,151321735,3550,3550,3550,3550,0
|
|
20240826,174900,151321735,3550,3550,3550,3550,0
|
|
20240826,174800,151321735,3550,3550,3550,3550,0
|
|
20240826,174700,151321735,3550,3550,3550,3550,0
|
|
20240826,174600,151321735,3550,3550,3550,3550,0
|
|
20240826,174500,151321735,3550,3550,3550,3550,0
|
|
20240826,174400,151321735,3550,3550,3550,3550,0
|
|
20240826,174300,151321735,3550,3550,3550,3550,0
|
|
20240826,174200,151321735,3550,3550,3550,3550,0
|
|
20240826,174100,151321735,3550,3550,3550,3550,0
|
|
20240826,174000,151321735,3550,3550,3550,3550,0
|
|
20240826,173900,151321735,3550,3550,3550,3550,0
|
|
20240826,173800,151321735,3550,3550,3550,3550,0
|
|
20240826,173700,151321735,3550,3550,3550,3550,0
|
|
20240826,173600,151321735,3550,3550,3550,3550,0
|
|
20240826,173500,151321735,3550,3550,3550,3550,0
|
|
20240826,173400,151321735,3550,3550,3550,3550,0
|
|
20240826,173300,151321735,3550,3550,3550,3550,0
|
|
20240826,173200,151321735,3550,3550,3550,3550,0
|
|
20240826,173100,151321735,3550,3550,3550,3550,0
|
|
20240826,173000,151321735,3550,3550,3550,3550,0
|
|
20240826,172900,151321735,3550,3550,3550,3550,0
|
|
20240826,172800,151321735,3550,3550,3550,3550,322
|
|
20240826,172700,151321735,3550,3550,3550,3550,0
|
|
20240826,172600,151321735,3550,3550,3550,3550,0
|
|
20240826,172500,151321735,3550,3550,3550,3550,0
|
|
20240826,172400,151321735,3550,3550,3550,3550,0
|
|
20240826,172300,151321735,3550,3550,3550,3550,0
|
|
20240826,172200,151321735,3550,3550,3550,3550,0
|
|
20240826,172100,151321735,3550,3550,3550,3550,0
|
|
20240826,172000,151321735,3550,3550,3550,3550,0
|
|
20240826,171900,151321735,3550,3550,3550,3550,0
|
|
20240826,171800,151321735,3550,3550,3550,3550,0
|
|
20240826,171700,151321735,3550,3550,3550,3550,0
|
|
20240826,171600,151321735,3550,3550,3550,3550,0
|
|
20240826,171500,151321735,3550,3550,3550,3550,0
|
|
20240826,171400,151321735,3550,3550,3550,3550,0
|
|
20240826,171300,151321735,3550,3550,3550,3550,0
|
|
20240826,171200,151321735,3550,3550,3550,3550,0
|
|
20240826,171100,151321735,3550,3550,3550,3550,0
|
|
20240826,171000,151321735,3550,3550,3550,3550,0
|
|
20240826,170900,151321735,3550,3550,3550,3550,0
|
|
20240826,170800,151321735,3550,3550,3550,3550,0
|
|
20240826,170700,151321735,3550,3550,3550,3550,0
|
|
20240826,170600,151321735,3550,3550,3550,3550,0
|
|
20240826,170500,151321735,3550,3550,3550,3550,0
|
|
20240826,170400,151321735,3550,3550,3550,3550,0
|
|
20240826,170300,151321735,3550,3550,3550,3550,0
|
|
20240826,170200,151321735,3550,3550,3550,3550,0
|
|
20240826,170100,151321735,3550,3550,3550,3550,0
|
|
20240826,170000,151321735,3550,3550,3550,3550,0
|
|
20240826,165900,151321735,3550,3550,3550,3550,0
|
|
20240826,165800,151321735,3550,3550,3550,3550,322
|
|
20240826,165700,151321735,3550,3550,3550,3550,0
|
|
20240826,165600,151321735,3550,3550,3550,3550,0
|
|
20240826,165500,151321735,3550,3550,3550,3550,0
|
|
20240826,165400,151321735,3550,3550,3550,3550,0
|
|
20240826,165300,151321735,3550,3550,3550,3550,0
|
|
20240826,165200,151321735,3550,3550,3550,3550,0
|
|
20240826,165100,151321735,3550,3550,3550,3550,0
|
|
20240826,165000,151321735,3550,3550,3550,3550,0
|
|
20240826,164900,151321735,3550,3550,3550,3550,0
|
|
20240826,164800,151321735,3550,3550,3550,3550,0
|
|
20240826,164700,151321735,3550,3550,3550,3550,0
|
|
20240826,164600,151321735,3550,3550,3550,3550,0
|
|
20240826,164500,151321735,3550,3550,3550,3550,0
|
|
20240826,164400,151321735,3550,3550,3550,3550,0
|
|
20240826,164300,151321735,3550,3550,3550,3550,0
|
|
20240826,164200,151321735,3550,3550,3550,3550,0
|
|
20240826,164100,151321735,3550,3550,3550,3550,0
|
|
20240826,164000,151321735,3550,3550,3550,3550,0
|
|
20240826,163900,151321735,3550,3550,3550,3550,0
|
|
20240826,163800,151321735,3550,3550,3550,3550,0
|
|
20240826,163700,151321735,3550,3550,3550,3550,0
|
|
20240826,163600,151321735,3550,3550,3550,3550,0
|
|
20240826,163500,151321735,3550,3550,3550,3550,0
|
|
20240826,163400,151321735,3550,3550,3550,3550,0
|
|
20240826,163300,151321735,3550,3550,3550,3550,0
|
|
20240826,163200,151321735,3550,3550,3550,3550,0
|
|
20240826,163100,151321735,3550,3550,3550,3550,0
|
|
20240826,163000,151321735,3550,3550,3550,3550,0
|
|
20240826,162900,151321735,3550,3550,3550,3550,0
|
|
20240826,162800,151321735,3550,3550,3550,3550,322
|
|
20240826,162700,151321735,3550,3550,3550,3550,0
|
|
20240826,162600,151321735,3550,3550,3550,3550,0
|
|
20240826,162500,151321735,3550,3550,3550,3550,0
|
|
20240826,162400,151321735,3550,3550,3550,3550,0
|
|
20240826,162300,151321735,3550,3550,3550,3550,0
|
|
20240826,162200,151321735,3550,3550,3550,3550,0
|
|
20240826,162100,151321735,3550,3550,3550,3550,0
|
|
20240826,162000,151321735,3550,3550,3550,3550,0
|
|
20240826,161900,151321735,3550,3550,3550,3550,0
|
|
20240826,161800,151321735,3550,3550,3550,3550,0
|
|
20240826,161700,151321735,3550,3550,3550,3550,0
|
|
20240826,161600,151321735,3550,3550,3550,3550,0
|
|
20240826,161500,151321735,3550,3550,3550,3550,0
|
|
20240826,161400,151321735,3550,3550,3550,3550,0
|
|
20240826,161300,151321735,3550,3550,3550,3550,0
|
|
20240826,161200,151321735,3550,3550,3550,3550,0
|
|
20240826,161100,151321735,3550,3550,3550,3550,0
|
|
20240826,161000,151321735,3550,3550,3550,3550,0
|
|
20240826,160900,151321735,3550,3550,3550,3550,0
|
|
20240826,160800,151321735,3550,3550,3550,3550,0
|
|
20240826,160700,151321735,3550,3550,3550,3550,0
|
|
20240826,160600,151321735,3550,3550,3550,3550,0
|
|
20240826,160500,151321735,3550,3550,3550,3550,0
|
|
20240826,160400,151321735,3550,3550,3550,3550,0
|
|
20240826,160300,151321735,3550,3550,3550,3550,0
|
|
20240826,160200,151321735,3550,3550,3550,3550,0
|
|
20240826,160100,151321735,3550,3550,3550,3550,0
|
|
20240826,160000,151321735,3550,3550,3550,3550,0
|
|
20240826,155900,151321735,3550,3550,3550,3550,0
|
|
20240826,155800,151321735,3550,3550,3550,3550,322
|
|
20240826,155700,151321735,3550,3550,3550,3550,0
|
|
20240826,155600,151321735,3550,3550,3550,3550,0
|
|
20240826,155500,151321735,3550,3550,3550,3550,0
|
|
20240826,155400,151321735,3550,3550,3550,3550,0
|
|
20240826,155300,151321735,3550,3550,3550,3550,0
|
|
20240826,155200,151321735,3550,3550,3550,3550,0
|
|
20240826,155100,151321735,3550,3550,3550,3550,0
|
|
20240826,155000,151321735,3550,3550,3550,3550,0
|
|
20240826,154900,151321735,3550,3550,3550,3550,0
|
|
20240826,154800,151321735,3550,3550,3550,3550,0
|
|
20240826,154700,151321735,3550,3550,3550,3550,0
|
|
20240826,154600,151321735,3550,3550,3550,3550,0
|
|
20240826,154500,151321735,3550,3550,3550,3550,0
|
|
20240826,154400,151321735,3550,3550,3550,3550,0
|
|
20240826,154300,151321735,3550,3550,3550,3550,0
|
|
20240826,154200,151321735,3550,3550,3550,3550,0
|
|
20240826,154100,151321735,3550,3550,3550,3550,0
|
|
20240826,154000,151321735,3550,3550,3550,3550,0
|
|
20240826,153900,151321735,3550,3550,3550,3550,0
|
|
20240826,153800,151321735,3550,3550,3550,3550,0
|
|
20240826,153700,151321735,3550,3550,3550,3550,0
|
|
20240826,153600,151321735,3550,3550,3550,3550,0
|
|
20240826,153500,151321735,3550,3550,3550,3550,0
|
|
20240826,153400,151321735,3550,3550,3550,3550,0
|
|
20240826,153300,151321735,3550,3550,3550,3550,0
|
|
20240826,153200,151321735,3550,3550,3550,3550,0
|
|
20240826,153100,151321735,3550,3550,3550,3550,0
|
|
20240826,153000,151321735,3550,3550,3550,3550,322
|
|
20240826,152900,150178635,3550,3550,3550,3550,0
|
|
20240826,152800,150178635,3550,3550,3550,3550,0
|
|
20240826,152700,150178635,3550,3550,3550,3550,0
|
|
20240826,152600,150178635,3550,3550,3550,3550,0
|
|
20240826,152500,150178635,3550,3550,3550,3550,0
|
|
20240826,152400,150178635,3550,3550,3550,3550,0
|
|
20240826,152300,150178635,3550,3550,3550,3550,0
|
|
20240826,152200,150178635,3550,3550,3550,3550,0
|
|
20240826,152100,150178635,3550,3550,3550,3550,0
|
|
20240826,152000,150178635,3550,3550,3550,3550,0
|
|
20240826,151900,150178635,3550,3530,3550,3530,30
|
|
20240826,151800,150072560,3540,3540,3540,3540,0
|
|
20240826,151700,150072560,3540,3540,3540,3540,0
|
|
20240826,151600,150072560,3540,3540,3540,3540,0
|
|
20240826,151500,150072560,3540,3540,3540,3540,15
|
|
20240826,151400,150019460,3550,3535,3550,3535,45
|
|
20240826,151300,149860230,3530,3525,3560,3525,1001
|
|
20240826,151200,146316655,3525,3525,3525,3525,0
|
|
20240826,151100,146316655,3525,3525,3525,3525,0
|
|
20240826,151000,146316655,3525,3525,3525,3525,0
|
|
20240826,150900,146316655,3525,3525,3525,3525,1
|
|
20240826,150800,146313130,3520,3520,3520,3520,1
|
|
20240826,150700,146309610,3515,3515,3515,3515,639
|
|
20240826,150600,144063525,3515,3515,3515,3515,0
|
|
20240826,150500,144063525,3515,3515,3515,3515,0
|
|
20240826,150400,144063525,3515,3515,3515,3515,142
|
|
20240826,150300,143564395,3520,3520,3520,3520,0
|
|
20240826,150200,143564395,3520,3520,3520,3520,0
|
|
20240826,150100,143564395,3520,3520,3520,3520,0
|
|
20240826,150000,143564395,3520,3520,3520,3520,19
|
|
20240826,145900,143497515,3525,3525,3525,3525,0
|
|
20240826,145800,143497515,3525,3525,3525,3525,47
|
|
20240826,145700,143331840,3520,3520,3520,3520,376
|
|
20240826,145600,142008320,3515,3515,3515,3515,0
|
|
20240826,145500,142008320,3515,3515,3515,3515,0
|
|
20240826,145400,142008320,3515,3515,3515,3515,0
|
|
20240826,145300,142008320,3515,3515,3515,3515,1
|
|
20240826,145200,142004805,3520,3520,3520,3520,0
|
|
20240826,145100,142004805,3520,3520,3520,3520,0
|
|
20240826,145000,142004805,3520,3515,3520,3515,30
|
|
20240826,144900,141899215,3520,3520,3520,3520,0
|
|
20240826,144800,141899215,3520,3520,3520,3520,0
|
|
20240826,144700,141899215,3520,3520,3520,3520,0
|
|
20240826,144600,141899215,3520,3520,3520,3520,0
|
|
20240826,144500,141899215,3520,3520,3520,3520,0
|
|
20240826,144400,141899215,3520,3520,3520,3520,5
|
|
20240826,144300,141881615,3520,3520,3520,3520,0
|
|
20240826,144200,141881615,3520,3520,3520,3520,20
|
|
20240826,144100,141811215,3525,3525,3525,3525,0
|
|
20240826,144000,141811215,3525,3520,3525,3520,17
|
|
20240826,143900,141751350,3525,3525,3525,3525,0
|
|
20240826,143800,141751350,3525,3525,3525,3525,0
|
|
20240826,143700,141751350,3525,3525,3525,3525,0
|
|
20240826,143600,141751350,3525,3525,3525,3525,0
|
|
20240826,143500,141751350,3525,3525,3525,3525,0
|
|
20240826,143400,141751350,3525,3525,3525,3525,1
|
|
20240826,143300,141747825,3535,3520,3535,3520,13
|
|
20240826,143200,141701940,3510,3510,3510,3510,135
|
|
20240826,143100,141228090,3510,3510,3510,3510,0
|
|
20240826,143000,141228090,3510,3510,3510,3510,0
|
|
20240826,142900,141228090,3510,3510,3510,3510,207
|
|
20240826,142800,140501520,3520,3520,3520,3520,47
|
|
20240826,142700,140336080,3505,3515,3515,3505,310
|
|
20240826,142600,139249470,3520,3535,3535,3520,317
|
|
20240826,142500,138133595,3535,3535,3535,3535,13
|
|
20240826,142400,138087640,3535,3535,3535,3535,24
|
|
20240826,142300,138002800,3535,3535,3535,3535,0
|
|
20240826,142200,138002800,3535,3535,3535,3535,0
|
|
20240826,142100,138002800,3535,3535,3535,3535,0
|
|
20240826,142000,138002800,3535,3535,3535,3535,0
|
|
20240826,141900,138002800,3535,3535,3535,3535,0
|
|
20240826,141800,138002800,3535,3535,3535,3535,12
|
|
20240826,141700,137960380,3530,3530,3530,3530,18
|
|
20240826,141600,137896840,3530,3530,3530,3530,0
|
|
20240826,141500,137896840,3530,3530,3530,3530,0
|
|
20240826,141400,137896840,3530,3530,3530,3530,90
|
|
20240826,141300,137579140,3525,3525,3525,3525,1
|
|
20240826,141200,137575615,3515,3515,3515,3515,0
|
|
20240826,141100,137575615,3515,3515,3515,3515,0
|
|
20240826,141000,137575615,3515,3515,3515,3515,0
|
|
20240826,140900,137575615,3515,3515,3515,3515,1
|
|
20240826,140800,137572100,3535,3515,3535,3515,327
|
|
20240826,140700,136418360,3505,3505,3505,3505,0
|
|
20240826,140600,136418360,3505,3520,3520,3505,4831
|
|
20240826,140500,119482910,3520,3520,3520,3520,0
|
|
20240826,140400,119482910,3520,3520,3520,3520,0
|
|
20240826,140300,119482910,3520,3520,3520,3520,0
|
|
20240826,140200,119482910,3520,3520,3520,3520,0
|
|
20240826,140100,119482910,3520,3520,3520,3520,0
|
|
20240826,140000,119482910,3520,3520,3520,3520,0
|
|
20240826,135900,119482910,3520,3520,3520,3520,0
|
|
20240826,135800,119482910,3520,3520,3520,3520,0
|
|
20240826,135700,119482910,3520,3520,3520,3520,0
|
|
20240826,135600,119482910,3520,3520,3520,3520,55
|
|
20240826,135500,119289310,3520,3520,3520,3520,0
|
|
20240826,135400,119289310,3520,3520,3520,3520,0
|
|
20240826,135300,119289310,3520,3520,3520,3520,0
|
|
20240826,135200,119289310,3520,3520,3520,3520,0
|
|
20240826,135100,119289310,3520,3520,3520,3520,0
|
|
20240826,135000,119289310,3520,3520,3520,3520,0
|
|
20240826,134900,119289310,3520,3520,3520,3520,0
|
|
20240826,134800,119289310,3520,3520,3520,3520,0
|
|
20240826,134700,119289310,3520,3520,3520,3520,0
|
|
20240826,134600,119289310,3520,3520,3520,3520,0
|
|
20240826,134500,119289310,3520,3520,3520,3520,0
|
|
20240826,134400,119289310,3520,3520,3520,3520,0
|
|
20240826,134300,119289310,3520,3520,3520,3520,0
|
|
20240826,134200,119289310,3520,3520,3520,3520,0
|
|
20240826,134100,119289310,3520,3520,3520,3520,0
|
|
20240826,134000,119289310,3520,3520,3520,3520,6
|
|
20240826,133900,119268190,3525,3525,3525,3525,0
|
|
20240826,133800,119268190,3525,3525,3525,3525,0
|
|
20240826,133700,119268190,3525,3525,3525,3525,0
|
|
20240826,133600,119268190,3525,3525,3525,3525,0
|
|
20240826,133500,119268190,3525,3525,3525,3525,0
|
|
20240826,133400,119268190,3525,3520,3525,3520,56
|
|
20240826,133300,119070795,3525,3525,3525,3525,0
|
|
20240826,133200,119070795,3525,3525,3525,3525,0
|
|
20240826,133100,119070795,3525,3525,3525,3525,0
|
|
20240826,133000,119070795,3525,3520,3525,3520,1384
|
|
20240826,132900,114194535,3520,3520,3520,3520,0
|
|
20240826,132800,114194535,3520,3520,3520,3520,1
|
|
20240826,132700,114191015,3515,3515,3515,3515,138
|
|
20240826,132600,113705945,3510,3510,3510,3510,0
|
|
20240826,132500,113705945,3510,3510,3510,3510,0
|
|
20240826,132400,113705945,3510,3510,3510,3510,0
|
|
20240826,132300,113705945,3510,3505,3510,3485,4229
|
|
20240826,132200,98901985,3510,3510,3510,3510,0
|
|
20240826,132100,98901985,3510,3510,3510,3510,0
|
|
20240826,132000,98901985,3510,3510,3510,3510,0
|
|
20240826,131900,98901985,3510,3510,3510,3510,0
|
|
20240826,131800,98901985,3510,3510,3510,3510,116
|
|
20240826,131700,98494825,3505,3505,3505,3505,0
|
|
20240826,131600,98494825,3505,3505,3505,3505,0
|
|
20240826,131500,98494825,3505,3505,3505,3505,0
|
|
20240826,131400,98494825,3505,3505,3505,3505,0
|
|
20240826,131300,98494825,3505,3505,3505,3505,38
|
|
20240826,131200,98361635,3505,3505,3505,3505,0
|
|
20240826,131100,98361635,3505,3505,3505,3505,0
|
|
20240826,131000,98361635,3505,3505,3505,3505,0
|
|
20240826,130900,98361635,3505,3505,3505,3505,0
|
|
20240826,130800,98361635,3505,3505,3505,3505,0
|
|
20240826,130700,98361635,3505,3505,3505,3505,0
|
|
20240826,130600,98361635,3505,3505,3505,3505,500
|
|
20240826,130500,96609135,3505,3505,3505,3505,0
|
|
20240826,130400,96609135,3505,3505,3505,3505,0
|
|
20240826,130300,96609135,3505,3505,3505,3505,0
|
|
20240826,130200,96609135,3505,3505,3505,3505,180
|
|
20240826,130100,95978235,3505,3505,3505,3505,0
|
|
20240826,130000,95978235,3505,3505,3505,3505,111
|
|
20240826,125900,95589180,3505,3505,3505,3505,0
|
|
20240826,125800,95589180,3505,3505,3505,3505,0
|
|
20240826,125700,95589180,3505,3505,3505,3505,0
|
|
20240826,125600,95589180,3505,3505,3505,3505,0
|
|
20240826,125500,95589180,3505,3505,3505,3505,0
|
|
20240826,125400,95589180,3505,3505,3505,3505,0
|
|
20240826,125300,95589180,3505,3505,3505,3505,0
|
|
20240826,125200,95589180,3505,3505,3505,3505,0
|
|
20240826,125100,95589180,3505,3505,3505,3505,300
|
|
20240826,125000,94537680,3505,3505,3505,3505,0
|
|
20240826,124900,94537680,3505,3505,3505,3505,0
|
|
20240826,124800,94537680,3505,3505,3505,3505,0
|
|
20240826,124700,94537680,3505,3505,3505,3505,0
|
|
20240826,124600,94537680,3505,3505,3505,3505,0
|
|
20240826,124500,94537680,3505,3505,3505,3505,637
|
|
20240826,124400,92304995,3505,3505,3505,3505,18
|
|
20240826,124300,92241905,3500,3500,3500,3500,0
|
|
20240826,124200,92241905,3500,3500,3500,3500,0
|
|
20240826,124100,92241905,3500,3500,3500,3500,1752
|
|
20240826,124000,86109905,3505,3505,3505,3505,0
|
|
20240826,123900,86109905,3505,3505,3505,3505,292
|
|
20240826,123800,85086445,3505,3505,3505,3505,0
|
|
20240826,123700,85086445,3505,3505,3505,3505,0
|
|
20240826,123600,85086445,3505,3505,3505,3505,0
|
|
20240826,123500,85086445,3505,3505,3505,3505,0
|
|
20240826,123400,85086445,3505,3505,3505,3505,0
|
|
20240826,123300,85086445,3505,3505,3505,3505,0
|
|
20240826,123200,85086445,3505,3505,3505,3505,0
|
|
20240826,123100,85086445,3505,3510,3510,3505,189
|
|
20240826,123000,84423555,3510,3510,3510,3510,0
|
|
20240826,122900,84423555,3510,3510,3510,3510,0
|
|
20240826,122800,84423555,3510,3510,3510,3510,0
|
|
20240826,122700,84423555,3510,3510,3510,3510,0
|
|
20240826,122600,84423555,3510,3510,3510,3510,0
|
|
20240826,122500,84423555,3510,3510,3510,3510,103
|
|
20240826,122400,84062025,3515,3515,3515,3515,0
|
|
20240826,122300,84062025,3515,3515,3515,3515,0
|
|
20240826,122200,84062025,3515,3515,3515,3515,0
|
|
20240826,122100,84062025,3515,3515,3515,3515,0
|
|
20240826,122000,84062025,3515,3515,3515,3515,0
|
|
20240826,121900,84062025,3515,3515,3515,3515,0
|
|
20240826,121800,84062025,3515,3515,3515,3515,102
|
|
20240826,121700,83703495,3515,3515,3515,3515,198
|
|
20240826,121600,83007525,3515,3515,3515,3515,2
|
|
20240826,121500,83000495,3515,3515,3515,3515,0
|
|
20240826,121400,83000495,3515,3515,3515,3515,0
|
|
20240826,121300,83000495,3515,3515,3515,3515,0
|
|
20240826,121200,83000495,3515,3515,3515,3515,2
|
|
20240826,121100,82993465,3510,3510,3510,3510,0
|
|
20240826,121000,82993465,3510,3505,3510,3505,101
|
|
20240826,120900,82639220,3515,3515,3515,3515,0
|
|
20240826,120800,82639220,3515,3515,3515,3515,0
|
|
20240826,120700,82639220,3515,3515,3515,3515,17
|
|
20240826,120600,82579465,3505,3505,3505,3505,0
|
|
20240826,120500,82579465,3505,3505,3505,3505,0
|
|
20240826,120400,82579465,3505,3505,3505,3505,0
|
|
20240826,120300,82579465,3505,3505,3505,3505,400
|
|
20240826,120200,81177465,3505,3510,3510,3505,365
|
|
20240826,120100,79897695,3515,3515,3515,3515,0
|
|
20240826,120000,79897695,3515,3515,3515,3515,0
|
|
20240826,115900,79897695,3515,3515,3515,3515,0
|
|
20240826,115800,79897695,3515,3515,3515,3515,0
|
|
20240826,115700,79897695,3515,3515,3515,3515,0
|
|
20240826,115600,79897695,3515,3515,3515,3515,0
|
|
20240826,115500,79897695,3515,3515,3515,3515,0
|
|
20240826,115400,79897695,3515,3515,3515,3515,0
|
|
20240826,115300,79897695,3515,3515,3515,3515,10
|
|
20240826,115200,79862545,3510,3510,3510,3510,0
|
|
20240826,115100,79862545,3510,3510,3510,3510,0
|
|
20240826,115000,79862545,3510,3510,3510,3510,0
|
|
20240826,114900,79862545,3510,3510,3510,3510,0
|
|
20240826,114800,79862545,3510,3510,3510,3510,0
|
|
20240826,114700,79862545,3510,3510,3510,3510,0
|
|
20240826,114600,79862545,3510,3510,3510,3510,0
|
|
20240826,114500,79862545,3510,3510,3510,3510,576
|
|
20240826,114400,77840785,3510,3510,3510,3510,0
|
|
20240826,114300,77840785,3510,3510,3510,3510,0
|
|
20240826,114200,77840785,3510,3510,3510,3510,0
|
|
20240826,114100,77840785,3510,3510,3510,3510,0
|
|
20240826,114000,77840785,3510,3510,3510,3510,0
|
|
20240826,113900,77840785,3510,3510,3510,3510,0
|
|
20240826,113800,77840785,3510,3510,3510,3510,0
|
|
20240826,113700,77840785,3510,3510,3510,3510,1
|
|
20240826,113600,77837275,3510,3510,3510,3510,0
|
|
20240826,113500,77837275,3510,3510,3510,3510,0
|
|
20240826,113400,77837275,3510,3510,3510,3510,0
|
|
20240826,113300,77837275,3510,3510,3510,3510,0
|
|
20240826,113200,77837275,3510,3510,3510,3510,1
|
|
20240826,113100,77833765,3510,3510,3510,3510,0
|
|
20240826,113000,77833765,3510,3510,3510,3510,0
|
|
20240826,112900,77833765,3510,3510,3510,3510,0
|
|
20240826,112800,77833765,3510,3510,3510,3510,0
|
|
20240826,112700,77833765,3510,3510,3510,3510,0
|
|
20240826,112600,77833765,3510,3510,3510,3510,1
|
|
20240826,112500,77830255,3510,3510,3510,3510,0
|
|
20240826,112400,77830255,3510,3510,3510,3510,0
|
|
20240826,112300,77830255,3510,3510,3510,3510,50
|
|
20240826,112200,77654755,3510,3510,3510,3510,20
|
|
20240826,112100,77584555,3510,3510,3510,3510,1745
|
|
20240826,112000,71459605,3510,3510,3510,3510,1
|
|
20240826,111900,71456095,3510,3510,3510,3510,0
|
|
20240826,111800,71456095,3510,3515,3515,3510,105
|
|
20240826,111700,71087025,3515,3515,3515,3515,0
|
|
20240826,111600,71087025,3515,3515,3515,3515,107
|
|
20240826,111500,70710920,3515,3520,3525,3515,634
|
|
20240826,111400,68478840,3520,3520,3520,3520,0
|
|
20240826,111300,68478840,3520,3520,3520,3520,53
|
|
20240826,111200,68292280,3520,3520,3520,3520,0
|
|
20240826,111100,68292280,3520,3520,3520,3520,0
|
|
20240826,111000,68292280,3520,3520,3520,3520,0
|
|
20240826,110900,68292280,3520,3520,3520,3520,1
|
|
20240826,110800,68288760,3525,3525,3525,3525,0
|
|
20240826,110700,68288760,3525,3525,3525,3525,0
|
|
20240826,110600,68288760,3525,3525,3525,3525,1
|
|
20240826,110500,68285235,3520,3520,3520,3520,0
|
|
20240826,110400,68285235,3520,3520,3520,3520,1
|
|
20240826,110300,68281715,3520,3520,3520,3520,0
|
|
20240826,110200,68281715,3520,3520,3520,3520,0
|
|
20240826,110100,68281715,3520,3520,3520,3520,0
|
|
20240826,110000,68281715,3520,3520,3520,3520,0
|
|
20240826,105900,68281715,3520,3520,3520,3520,300
|
|
20240826,105800,67225715,3520,3520,3520,3520,6
|
|
20240826,105700,67204595,3520,3520,3520,3520,0
|
|
20240826,105600,67204595,3520,3520,3520,3520,0
|
|
20240826,105500,67204595,3520,3520,3520,3520,1
|
|
20240826,105400,67201075,3525,3525,3525,3525,0
|
|
20240826,105300,67201075,3525,3525,3525,3525,0
|
|
20240826,105200,67201075,3525,3515,3525,3515,3
|
|
20240826,105100,67190515,3515,3515,3515,3515,0
|
|
20240826,105000,67190515,3515,3515,3515,3515,0
|
|
20240826,104900,67190515,3515,3520,3520,3515,500
|
|
20240826,104800,65431515,3515,3515,3515,3515,0
|
|
20240826,104700,65431515,3515,3510,3515,3510,2
|
|
20240826,104600,65424490,3510,3510,3510,3510,0
|
|
20240826,104500,65424490,3510,3510,3510,3510,0
|
|
20240826,104400,65424490,3510,3510,3510,3510,0
|
|
20240826,104300,65424490,3510,3510,3510,3510,0
|
|
20240826,104200,65424490,3510,3510,3510,3510,0
|
|
20240826,104100,65424490,3510,3510,3510,3510,1
|
|
20240826,104000,65420980,3505,3505,3505,3505,0
|
|
20240826,103900,65420980,3505,3505,3505,3505,0
|
|
20240826,103800,65420980,3505,3505,3505,3505,0
|
|
20240826,103700,65420980,3505,3505,3505,3505,0
|
|
20240826,103600,65420980,3505,3505,3505,3505,0
|
|
20240826,103500,65420980,3505,3505,3505,3505,1
|
|
20240826,103400,65417475,3510,3510,3510,3510,1
|
|
20240826,103300,65413965,3505,3505,3505,3505,0
|
|
20240826,103200,65413965,3505,3505,3505,3505,0
|
|
20240826,103100,65413965,3505,3505,3505,3505,0
|
|
20240826,103000,65413965,3505,3505,3505,3505,1
|
|
20240826,102900,65410460,3505,3505,3505,3505,242
|
|
20240826,102800,64562250,3505,3505,3505,3505,0
|
|
20240826,102700,64562250,3505,3505,3505,3505,0
|
|
20240826,102600,64562250,3505,3505,3505,3505,2
|
|
20240826,102500,64555240,3505,3505,3505,3505,0
|
|
20240826,102400,64555240,3505,3510,3510,3505,1038
|
|
20240826,102300,60912050,3510,3510,3510,3510,0
|
|
20240826,102200,60912050,3510,3510,3510,3510,136
|
|
20240826,102100,60434690,3510,3510,3510,3510,0
|
|
20240826,102000,60434690,3510,3510,3510,3510,0
|
|
20240826,101900,60434690,3510,3510,3510,3510,0
|
|
20240826,101800,60434690,3510,3510,3510,3510,1
|
|
20240826,101700,60431180,3515,3515,3515,3515,2
|
|
20240826,101600,60424150,3515,3515,3515,3515,0
|
|
20240826,101500,60424150,3515,3515,3515,3515,1
|
|
20240826,101400,60420635,3510,3510,3510,3510,0
|
|
20240826,101300,60420635,3510,3510,3510,3510,0
|
|
20240826,101200,60420635,3510,3510,3510,3510,1
|
|
20240826,101100,60417125,3515,3515,3515,3515,0
|
|
20240826,101000,60417125,3515,3515,3515,3515,0
|
|
20240826,100900,60417125,3515,3515,3515,3515,655
|
|
20240826,100800,58114800,3515,3515,3515,3515,0
|
|
20240826,100700,58114800,3515,3515,3515,3515,1
|
|
20240826,100600,58111285,3515,3515,3515,3515,0
|
|
20240826,100500,58111285,3515,3515,3515,3515,0
|
|
20240826,100400,58111285,3515,3515,3515,3515,0
|
|
20240826,100300,58111285,3515,3515,3515,3515,0
|
|
20240826,100200,58111285,3515,3515,3515,3515,0
|
|
20240826,100100,58111285,3515,3515,3515,3515,501
|
|
20240826,100000,56350270,3515,3515,3515,3515,0
|
|
20240826,095900,56350270,3515,3515,3515,3515,4
|
|
20240826,095800,56336210,3515,3515,3515,3515,282
|
|
20240826,095700,55344980,3515,3515,3515,3515,0
|
|
20240826,095600,55344980,3515,3515,3515,3515,1
|
|
20240826,095500,55341465,3520,3520,3520,3520,0
|
|
20240826,095400,55341465,3520,3520,3520,3520,322
|
|
20240826,095300,54208025,3520,3520,3520,3520,80
|
|
20240826,095200,53926425,3520,3530,3530,3520,113
|
|
20240826,095100,53528285,3525,3525,3525,3525,0
|
|
20240826,095000,53528285,3525,3525,3525,3525,1
|
|
20240826,094900,53524760,3535,3535,3535,3535,0
|
|
20240826,094800,53524760,3535,3535,3535,3535,1
|
|
20240826,094700,53521225,3535,3535,3535,3535,6
|
|
20240826,094600,53500015,3530,3530,3530,3530,0
|
|
20240826,094500,53500015,3530,3530,3530,3530,0
|
|
20240826,094400,53500015,3530,3530,3530,3530,1
|
|
20240826,094300,53496485,3530,3530,3530,3530,0
|
|
20240826,094200,53496485,3530,3530,3530,3530,600
|
|
20240826,094100,51378485,3535,3535,3535,3535,57
|
|
20240826,094000,51176990,3530,3530,3530,3530,0
|
|
20240826,093900,51176990,3530,3530,3530,3530,0
|
|
20240826,093800,51176990,3530,3530,3530,3530,1
|
|
20240826,093700,51173460,3530,3530,3530,3530,1
|
|
20240826,093600,51169930,3530,3530,3530,3530,0
|
|
20240826,093500,51169930,3530,3535,3535,3530,737
|
|
20240826,093400,48567790,3540,3540,3540,3540,11
|
|
20240826,093300,48528850,3535,3535,3535,3535,11
|
|
20240826,093200,48489965,3540,3540,3540,3540,0
|
|
20240826,093100,48489965,3540,3540,3540,3540,0
|
|
20240826,093000,48489965,3540,3540,3540,3540,558
|
|
20240826,092900,46514645,3540,3540,3540,3540,2
|
|
20240826,092800,46507565,3540,3540,3540,3540,0
|
|
20240826,092700,46507565,3540,3550,3550,3540,501
|
|
20240826,092600,44733390,3560,3560,3560,3560,0
|
|
20240826,092500,44733390,3560,3560,3560,3560,149
|
|
20240826,092400,44202950,3565,3565,3565,3565,0
|
|
20240826,092300,44202950,3565,3565,3565,3565,5
|
|
20240826,092200,44185125,3565,3565,3565,3565,1
|
|
20240826,092100,44181560,3565,3565,3565,3565,134
|
|
20240826,092000,43703850,3555,3550,3555,3550,1494
|
|
20240826,091900,38399300,3550,3550,3550,3550,176
|
|
20240826,091800,37774500,3550,3550,3550,3550,0
|
|
20240826,091700,37774500,3550,3555,3555,3540,281
|
|
20240826,091600,36779465,3555,3555,3555,3555,1
|
|
20240826,091500,36775910,3555,3555,3555,3555,0
|
|
20240826,091400,36775910,3555,3555,3555,3555,22
|
|
20240826,091300,36697700,3555,3555,3555,3555,361
|
|
20240826,091200,35414345,3555,3555,3555,3555,0
|
|
20240826,091100,35414345,3555,3555,3555,3555,622
|
|
20240826,091000,33203135,3560,3565,3565,3560,1412
|
|
20240826,090900,28169360,3565,3565,3565,3565,126
|
|
20240826,090800,27720170,3540,3540,3540,3540,0
|
|
20240826,090700,27720170,3540,3575,3575,3540,1111
|
|
20240826,090600,23764125,3575,3575,3575,3575,35
|
|
20240826,090500,23639000,3575,3595,3595,3575,102
|
|
20240826,090400,23274030,3605,3605,3605,3605,0
|
|
20240826,090300,23274030,3605,3580,3605,3580,2001
|
|
20240826,090200,16075725,3570,3570,3570,3570,200
|
|
20240826,090100,15361725,3600,3585,3600,3570,1718
|
|
20240826,090000,9189615,3600,3560,3605,3555,2579
|