648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,194500,25074115,4195,4195,4195,4195,223
|
|
20240826,194400,25074115,4195,4195,4195,4195,0
|
|
20240826,194300,25074115,4195,4195,4195,4195,0
|
|
20240826,194200,25074115,4195,4195,4195,4195,0
|
|
20240826,194100,25074115,4195,4195,4195,4195,0
|
|
20240826,194000,25074115,4195,4195,4195,4195,0
|
|
20240826,193900,25074115,4195,4195,4195,4195,0
|
|
20240826,193800,25074115,4195,4195,4195,4195,0
|
|
20240826,193700,25074115,4195,4195,4195,4195,0
|
|
20240826,193600,25074115,4195,4195,4195,4195,0
|
|
20240826,193500,25074115,4195,4195,4195,4195,0
|
|
20240826,193400,25074115,4195,4195,4195,4195,0
|
|
20240826,193300,25074115,4195,4195,4195,4195,0
|
|
20240826,193200,25074115,4195,4195,4195,4195,0
|
|
20240826,193100,25074115,4195,4195,4195,4195,0
|
|
20240826,193000,25074115,4195,4195,4195,4195,0
|
|
20240826,192900,25074115,4195,4195,4195,4195,0
|
|
20240826,192800,25074115,4195,4195,4195,4195,0
|
|
20240826,192700,25074115,4195,4195,4195,4195,0
|
|
20240826,192600,25074115,4195,4195,4195,4195,0
|
|
20240826,192500,25074115,4195,4195,4195,4195,0
|
|
20240826,192400,25074115,4195,4195,4195,4195,0
|
|
20240826,192300,25074115,4195,4195,4195,4195,0
|
|
20240826,192200,25074115,4195,4195,4195,4195,0
|
|
20240826,192100,25074115,4195,4195,4195,4195,0
|
|
20240826,192000,25074115,4195,4195,4195,4195,0
|
|
20240826,191900,25074115,4195,4195,4195,4195,0
|
|
20240826,191800,25074115,4195,4195,4195,4195,0
|
|
20240826,191700,25074115,4195,4195,4195,4195,0
|
|
20240826,191600,25074115,4195,4195,4195,4195,0
|
|
20240826,191500,25074115,4195,4195,4195,4195,223
|
|
20240826,191400,25074115,4195,4195,4195,4195,0
|
|
20240826,191300,25074115,4195,4195,4195,4195,0
|
|
20240826,191200,25074115,4195,4195,4195,4195,0
|
|
20240826,191100,25074115,4195,4195,4195,4195,0
|
|
20240826,191000,25074115,4195,4195,4195,4195,0
|
|
20240826,190900,25074115,4195,4195,4195,4195,0
|
|
20240826,190800,25074115,4195,4195,4195,4195,0
|
|
20240826,190700,25074115,4195,4195,4195,4195,0
|
|
20240826,190600,25074115,4195,4195,4195,4195,0
|
|
20240826,190500,25074115,4195,4195,4195,4195,0
|
|
20240826,190400,25074115,4195,4195,4195,4195,0
|
|
20240826,190300,25074115,4195,4195,4195,4195,0
|
|
20240826,190200,25074115,4195,4195,4195,4195,0
|
|
20240826,190100,25074115,4195,4195,4195,4195,0
|
|
20240826,190000,25074115,4195,4195,4195,4195,0
|
|
20240826,185900,25074115,4195,4195,4195,4195,0
|
|
20240826,185800,25074115,4195,4195,4195,4195,0
|
|
20240826,185700,25074115,4195,4195,4195,4195,0
|
|
20240826,185600,25074115,4195,4195,4195,4195,0
|
|
20240826,185500,25074115,4195,4195,4195,4195,0
|
|
20240826,185400,25074115,4195,4195,4195,4195,0
|
|
20240826,185300,25074115,4195,4195,4195,4195,0
|
|
20240826,185200,25074115,4195,4195,4195,4195,0
|
|
20240826,185100,25074115,4195,4195,4195,4195,0
|
|
20240826,185000,25074115,4195,4195,4195,4195,0
|
|
20240826,184900,25074115,4195,4195,4195,4195,0
|
|
20240826,184800,25074115,4195,4195,4195,4195,0
|
|
20240826,184700,25074115,4195,4195,4195,4195,0
|
|
20240826,184600,25074115,4195,4195,4195,4195,0
|
|
20240826,184500,25074115,4195,4195,4195,4195,223
|
|
20240826,184400,25074115,4195,4195,4195,4195,0
|
|
20240826,184300,25074115,4195,4195,4195,4195,0
|
|
20240826,184200,25074115,4195,4195,4195,4195,0
|
|
20240826,184100,25074115,4195,4195,4195,4195,0
|
|
20240826,184000,25074115,4195,4195,4195,4195,0
|
|
20240826,183900,25074115,4195,4195,4195,4195,0
|
|
20240826,183800,25074115,4195,4195,4195,4195,0
|
|
20240826,183700,25074115,4195,4195,4195,4195,0
|
|
20240826,183600,25074115,4195,4195,4195,4195,0
|
|
20240826,183500,25074115,4195,4195,4195,4195,0
|
|
20240826,183400,25074115,4195,4195,4195,4195,0
|
|
20240826,183300,25074115,4195,4195,4195,4195,0
|
|
20240826,183200,25074115,4195,4195,4195,4195,0
|
|
20240826,183100,25074115,4195,4195,4195,4195,0
|
|
20240826,183000,25074115,4195,4195,4195,4195,0
|
|
20240826,182900,25074115,4195,4195,4195,4195,0
|
|
20240826,182800,25074115,4195,4195,4195,4195,0
|
|
20240826,182700,25074115,4195,4195,4195,4195,0
|
|
20240826,182600,25074115,4195,4195,4195,4195,0
|
|
20240826,182500,25074115,4195,4195,4195,4195,0
|
|
20240826,182400,25074115,4195,4195,4195,4195,0
|
|
20240826,182300,25074115,4195,4195,4195,4195,0
|
|
20240826,182200,25074115,4195,4195,4195,4195,0
|
|
20240826,182100,25074115,4195,4195,4195,4195,0
|
|
20240826,182000,25074115,4195,4195,4195,4195,0
|
|
20240826,181900,25074115,4195,4195,4195,4195,0
|
|
20240826,181800,25074115,4195,4195,4195,4195,0
|
|
20240826,181700,25074115,4195,4195,4195,4195,0
|
|
20240826,181600,25074115,4195,4195,4195,4195,0
|
|
20240826,181500,25074115,4195,4195,4195,4195,223
|
|
20240826,181400,25074115,4195,4195,4195,4195,0
|
|
20240826,181300,25074115,4195,4195,4195,4195,0
|
|
20240826,181200,25074115,4195,4195,4195,4195,0
|
|
20240826,181100,25074115,4195,4195,4195,4195,0
|
|
20240826,181000,25074115,4195,4195,4195,4195,0
|
|
20240826,180900,25074115,4195,4195,4195,4195,0
|
|
20240826,180800,25074115,4195,4195,4195,4195,0
|
|
20240826,180700,25074115,4195,4195,4195,4195,0
|
|
20240826,180600,25074115,4195,4195,4195,4195,0
|
|
20240826,180500,25074115,4195,4195,4195,4195,0
|
|
20240826,180400,25074115,4195,4195,4195,4195,0
|
|
20240826,180300,25074115,4195,4195,4195,4195,0
|
|
20240826,180200,25074115,4195,4195,4195,4195,0
|
|
20240826,180100,25074115,4195,4195,4195,4195,0
|
|
20240826,180000,25074115,4195,4195,4195,4195,0
|
|
20240826,175900,25074115,4195,4195,4195,4195,0
|
|
20240826,175800,25074115,4195,4195,4195,4195,0
|
|
20240826,175700,25074115,4195,4195,4195,4195,0
|
|
20240826,175600,25074115,4195,4195,4195,4195,0
|
|
20240826,175500,25074115,4195,4195,4195,4195,0
|
|
20240826,175400,25074115,4195,4195,4195,4195,0
|
|
20240826,175300,25074115,4195,4195,4195,4195,0
|
|
20240826,175200,25074115,4195,4195,4195,4195,0
|
|
20240826,175100,25074115,4195,4195,4195,4195,0
|
|
20240826,175000,25074115,4195,4195,4195,4195,0
|
|
20240826,174900,25074115,4195,4195,4195,4195,0
|
|
20240826,174800,25074115,4195,4195,4195,4195,0
|
|
20240826,174700,25074115,4195,4195,4195,4195,0
|
|
20240826,174600,25074115,4195,4195,4195,4195,0
|
|
20240826,174500,25074115,4195,4195,4195,4195,223
|
|
20240826,174400,25074115,4195,4195,4195,4195,0
|
|
20240826,174300,25074115,4195,4195,4195,4195,0
|
|
20240826,174200,25074115,4195,4195,4195,4195,0
|
|
20240826,174100,25074115,4195,4195,4195,4195,0
|
|
20240826,174000,25074115,4195,4195,4195,4195,0
|
|
20240826,173900,25074115,4195,4195,4195,4195,0
|
|
20240826,173800,25074115,4195,4195,4195,4195,0
|
|
20240826,173700,25074115,4195,4195,4195,4195,0
|
|
20240826,173600,25074115,4195,4195,4195,4195,0
|
|
20240826,173500,25074115,4195,4195,4195,4195,0
|
|
20240826,173400,25074115,4195,4195,4195,4195,0
|
|
20240826,173300,25074115,4195,4195,4195,4195,0
|
|
20240826,173200,25074115,4195,4195,4195,4195,0
|
|
20240826,173100,25074115,4195,4195,4195,4195,0
|
|
20240826,173000,25074115,4195,4195,4195,4195,0
|
|
20240826,172900,25074115,4195,4195,4195,4195,0
|
|
20240826,172800,25074115,4195,4195,4195,4195,0
|
|
20240826,172700,25074115,4195,4195,4195,4195,0
|
|
20240826,172600,25074115,4195,4195,4195,4195,0
|
|
20240826,172500,25074115,4195,4195,4195,4195,0
|
|
20240826,172400,25074115,4195,4195,4195,4195,0
|
|
20240826,172300,25074115,4195,4195,4195,4195,0
|
|
20240826,172200,25074115,4195,4195,4195,4195,0
|
|
20240826,172100,25074115,4195,4195,4195,4195,0
|
|
20240826,172000,25074115,4195,4195,4195,4195,0
|
|
20240826,171900,25074115,4195,4195,4195,4195,0
|
|
20240826,171800,25074115,4195,4195,4195,4195,0
|
|
20240826,171700,25074115,4195,4195,4195,4195,0
|
|
20240826,171600,25074115,4195,4195,4195,4195,0
|
|
20240826,171500,25074115,4195,4195,4195,4195,223
|
|
20240826,171400,25074115,4195,4195,4195,4195,0
|
|
20240826,171300,25074115,4195,4195,4195,4195,0
|
|
20240826,171200,25074115,4195,4195,4195,4195,0
|
|
20240826,171100,25074115,4195,4195,4195,4195,0
|
|
20240826,171000,25074115,4195,4195,4195,4195,0
|
|
20240826,170900,25074115,4195,4195,4195,4195,0
|
|
20240826,170800,25074115,4195,4195,4195,4195,0
|
|
20240826,170700,25074115,4195,4195,4195,4195,0
|
|
20240826,170600,25074115,4195,4195,4195,4195,0
|
|
20240826,170500,25074115,4195,4195,4195,4195,0
|
|
20240826,170400,25074115,4195,4195,4195,4195,0
|
|
20240826,170300,25074115,4195,4195,4195,4195,0
|
|
20240826,170200,25074115,4195,4195,4195,4195,0
|
|
20240826,170100,25074115,4195,4195,4195,4195,0
|
|
20240826,170000,25074115,4195,4195,4195,4195,0
|
|
20240826,165900,25074115,4195,4195,4195,4195,0
|
|
20240826,165800,25074115,4195,4195,4195,4195,0
|
|
20240826,165700,25074115,4195,4195,4195,4195,0
|
|
20240826,165600,25074115,4195,4195,4195,4195,0
|
|
20240826,165500,25074115,4195,4195,4195,4195,0
|
|
20240826,165400,25074115,4195,4195,4195,4195,0
|
|
20240826,165300,25074115,4195,4195,4195,4195,0
|
|
20240826,165200,25074115,4195,4195,4195,4195,0
|
|
20240826,165100,25074115,4195,4195,4195,4195,0
|
|
20240826,165000,25074115,4195,4195,4195,4195,0
|
|
20240826,164900,25074115,4195,4195,4195,4195,0
|
|
20240826,164800,25074115,4195,4195,4195,4195,0
|
|
20240826,164700,25074115,4195,4195,4195,4195,0
|
|
20240826,164600,25074115,4195,4195,4195,4195,0
|
|
20240826,164500,25074115,4195,4195,4195,4195,223
|
|
20240826,164400,25074115,4195,4195,4195,4195,0
|
|
20240826,164300,25074115,4195,4195,4195,4195,0
|
|
20240826,164200,25074115,4195,4195,4195,4195,0
|
|
20240826,164100,25074115,4195,4195,4195,4195,0
|
|
20240826,164000,25074115,4195,4195,4195,4195,0
|
|
20240826,163900,25074115,4195,4195,4195,4195,0
|
|
20240826,163800,25074115,4195,4195,4195,4195,0
|
|
20240826,163700,25074115,4195,4195,4195,4195,0
|
|
20240826,163600,25074115,4195,4195,4195,4195,0
|
|
20240826,163500,25074115,4195,4195,4195,4195,0
|
|
20240826,163400,25074115,4195,4195,4195,4195,0
|
|
20240826,163300,25074115,4195,4195,4195,4195,0
|
|
20240826,163200,25074115,4195,4195,4195,4195,0
|
|
20240826,163100,25074115,4195,4195,4195,4195,0
|
|
20240826,163000,25074115,4195,4195,4195,4195,0
|
|
20240826,162900,25074115,4195,4195,4195,4195,0
|
|
20240826,162800,25074115,4195,4195,4195,4195,0
|
|
20240826,162700,25074115,4195,4195,4195,4195,0
|
|
20240826,162600,25074115,4195,4195,4195,4195,0
|
|
20240826,162500,25074115,4195,4195,4195,4195,0
|
|
20240826,162400,25074115,4195,4195,4195,4195,0
|
|
20240826,162300,25074115,4195,4195,4195,4195,0
|
|
20240826,162200,25074115,4195,4195,4195,4195,0
|
|
20240826,162100,25074115,4195,4195,4195,4195,0
|
|
20240826,162000,25074115,4195,4195,4195,4195,0
|
|
20240826,161900,25074115,4195,4195,4195,4195,0
|
|
20240826,161800,25074115,4195,4195,4195,4195,0
|
|
20240826,161700,25074115,4195,4195,4195,4195,0
|
|
20240826,161600,25074115,4195,4195,4195,4195,0
|
|
20240826,161500,25074115,4195,4195,4195,4195,223
|
|
20240826,161400,25074115,4195,4195,4195,4195,0
|
|
20240826,161300,25074115,4195,4195,4195,4195,0
|
|
20240826,161200,25074115,4195,4195,4195,4195,0
|
|
20240826,161100,25074115,4195,4195,4195,4195,0
|
|
20240826,161000,25074115,4195,4195,4195,4195,0
|
|
20240826,160900,25074115,4195,4195,4195,4195,0
|
|
20240826,160800,25074115,4195,4195,4195,4195,0
|
|
20240826,160700,25074115,4195,4195,4195,4195,0
|
|
20240826,160600,25074115,4195,4195,4195,4195,0
|
|
20240826,160500,25074115,4195,4195,4195,4195,0
|
|
20240826,160400,25074115,4195,4195,4195,4195,0
|
|
20240826,160300,25074115,4195,4195,4195,4195,0
|
|
20240826,160200,25074115,4195,4195,4195,4195,0
|
|
20240826,160100,25074115,4195,4195,4195,4195,0
|
|
20240826,160000,25074115,4195,4195,4195,4195,0
|
|
20240826,155900,25074115,4195,4195,4195,4195,0
|
|
20240826,155800,25074115,4195,4195,4195,4195,0
|
|
20240826,155700,25074115,4195,4195,4195,4195,0
|
|
20240826,155600,25074115,4195,4195,4195,4195,0
|
|
20240826,155500,25074115,4195,4195,4195,4195,0
|
|
20240826,155400,25074115,4195,4195,4195,4195,0
|
|
20240826,155300,25074115,4195,4195,4195,4195,0
|
|
20240826,155200,25074115,4195,4195,4195,4195,0
|
|
20240826,155100,25074115,4195,4195,4195,4195,0
|
|
20240826,155000,25074115,4195,4195,4195,4195,0
|
|
20240826,154900,25074115,4195,4195,4195,4195,0
|
|
20240826,154800,25074115,4195,4195,4195,4195,0
|
|
20240826,154700,25074115,4195,4195,4195,4195,0
|
|
20240826,154600,25074115,4195,4195,4195,4195,0
|
|
20240826,154500,25074115,4195,4195,4195,4195,223
|
|
20240826,154400,25074115,4195,4195,4195,4195,0
|
|
20240826,154300,25074115,4195,4195,4195,4195,0
|
|
20240826,154200,25074115,4195,4195,4195,4195,0
|
|
20240826,154100,25074115,4195,4195,4195,4195,0
|
|
20240826,154000,25074115,4195,4195,4195,4195,0
|
|
20240826,153900,25074115,4195,4195,4195,4195,0
|
|
20240826,153800,25074115,4195,4195,4195,4195,0
|
|
20240826,153700,25074115,4195,4195,4195,4195,0
|
|
20240826,153600,25074115,4195,4195,4195,4195,0
|
|
20240826,153500,25074115,4195,4195,4195,4195,0
|
|
20240826,153400,25074115,4195,4195,4195,4195,0
|
|
20240826,153300,25074115,4195,4195,4195,4195,0
|
|
20240826,153200,25074115,4195,4195,4195,4195,0
|
|
20240826,153100,25074115,4195,4195,4195,4195,0
|
|
20240826,153000,25074115,4195,4195,4195,4195,223
|
|
20240826,152900,24138630,4185,4185,4185,4185,0
|
|
20240826,152800,24138630,4185,4185,4185,4185,0
|
|
20240826,152700,24138630,4185,4185,4185,4185,0
|
|
20240826,152600,24138630,4185,4185,4185,4185,0
|
|
20240826,152500,24138630,4185,4185,4185,4185,0
|
|
20240826,152400,24138630,4185,4185,4185,4185,0
|
|
20240826,152300,24138630,4185,4185,4185,4185,0
|
|
20240826,152200,24138630,4185,4185,4185,4185,0
|
|
20240826,152100,24138630,4185,4185,4185,4185,0
|
|
20240826,152000,24138630,4185,4185,4185,4185,0
|
|
20240826,151900,24138630,4185,4185,4185,4185,0
|
|
20240826,151800,24138630,4185,4185,4185,4185,0
|
|
20240826,151700,24138630,4185,4185,4185,4185,0
|
|
20240826,151600,24138630,4185,4150,4185,4150,271
|
|
20240826,151500,23011855,4130,4130,4130,4130,0
|
|
20240826,151400,23011855,4130,4130,4130,4130,5
|
|
20240826,151300,22991205,4150,4150,4150,4150,0
|
|
20240826,151200,22991205,4150,4150,4150,4150,0
|
|
20240826,151100,22991205,4150,4150,4150,4150,0
|
|
20240826,151000,22991205,4150,4150,4150,4150,0
|
|
20240826,150900,22991205,4150,4150,4150,4150,0
|
|
20240826,150800,22991205,4150,4150,4150,4150,0
|
|
20240826,150700,22991205,4150,4150,4150,4150,0
|
|
20240826,150600,22991205,4150,4150,4150,4150,0
|
|
20240826,150500,22991205,4150,4150,4150,4150,0
|
|
20240826,150400,22991205,4150,4150,4150,4150,0
|
|
20240826,150300,22991205,4150,4150,4150,4150,0
|
|
20240826,150200,22991205,4150,4150,4150,4150,0
|
|
20240826,150100,22991205,4150,4150,4150,4150,0
|
|
20240826,150000,22991205,4150,4150,4150,4150,0
|
|
20240826,145900,22991205,4150,4150,4150,4150,0
|
|
20240826,145800,22991205,4150,4150,4150,4150,0
|
|
20240826,145700,22991205,4150,4150,4150,4150,0
|
|
20240826,145600,22991205,4150,4150,4150,4150,0
|
|
20240826,145500,22991205,4150,4150,4150,4150,0
|
|
20240826,145400,22991205,4150,4150,4150,4150,0
|
|
20240826,145300,22991205,4150,4150,4150,4150,0
|
|
20240826,145200,22991205,4150,4150,4150,4150,0
|
|
20240826,145100,22991205,4150,4150,4150,4150,0
|
|
20240826,145000,22991205,4150,4150,4150,4150,0
|
|
20240826,144900,22991205,4150,4150,4150,4150,0
|
|
20240826,144800,22991205,4150,4150,4150,4150,0
|
|
20240826,144700,22991205,4150,4150,4150,4150,0
|
|
20240826,144600,22991205,4150,4150,4150,4150,0
|
|
20240826,144500,22991205,4150,4150,4150,4150,0
|
|
20240826,144400,22991205,4150,4150,4150,4150,263
|
|
20240826,144300,21899755,4150,4150,4150,4150,0
|
|
20240826,144200,21899755,4150,4150,4150,4150,0
|
|
20240826,144100,21899755,4150,4150,4150,4150,2
|
|
20240826,144000,21891455,4130,4130,4130,4130,0
|
|
20240826,143900,21891455,4130,4130,4130,4130,0
|
|
20240826,143800,21891455,4130,4135,4135,4130,102
|
|
20240826,143700,21469885,4135,4135,4135,4135,0
|
|
20240826,143600,21469885,4135,4135,4135,4135,0
|
|
20240826,143500,21469885,4135,4135,4135,4135,0
|
|
20240826,143400,21469885,4135,4135,4135,4135,0
|
|
20240826,143300,21469885,4135,4135,4135,4135,0
|
|
20240826,143200,21469885,4135,4135,4135,4135,0
|
|
20240826,143100,21469885,4135,4135,4135,4135,0
|
|
20240826,143000,21469885,4135,4135,4135,4135,0
|
|
20240826,142900,21469885,4135,4135,4135,4135,0
|
|
20240826,142800,21469885,4135,4135,4135,4135,0
|
|
20240826,142700,21469885,4135,4135,4135,4135,0
|
|
20240826,142600,21469885,4135,4135,4135,4135,0
|
|
20240826,142500,21469885,4135,4135,4135,4135,0
|
|
20240826,142400,21469885,4135,4135,4135,4135,1
|
|
20240826,142300,21465750,4150,4150,4150,4150,0
|
|
20240826,142200,21465750,4150,4150,4150,4150,0
|
|
20240826,142100,21465750,4150,4150,4150,4150,0
|
|
20240826,142000,21465750,4150,4150,4150,4150,0
|
|
20240826,141900,21465750,4150,4150,4150,4150,0
|
|
20240826,141800,21465750,4150,4150,4150,4150,0
|
|
20240826,141700,21465750,4150,4150,4150,4150,0
|
|
20240826,141600,21465750,4150,4150,4150,4150,0
|
|
20240826,141500,21465750,4150,4150,4150,4150,0
|
|
20240826,141400,21465750,4150,4150,4150,4150,0
|
|
20240826,141300,21465750,4150,4150,4150,4150,0
|
|
20240826,141200,21465750,4150,4150,4150,4150,0
|
|
20240826,141100,21465750,4150,4150,4150,4150,0
|
|
20240826,141000,21465750,4150,4150,4150,4150,0
|
|
20240826,140900,21465750,4150,4150,4150,4150,0
|
|
20240826,140800,21465750,4150,4150,4150,4150,0
|
|
20240826,140700,21465750,4150,4150,4150,4150,0
|
|
20240826,140600,21465750,4150,4150,4150,4150,0
|
|
20240826,140500,21465750,4150,4150,4150,4150,0
|
|
20240826,140400,21465750,4150,4150,4150,4150,0
|
|
20240826,140300,21465750,4150,4150,4150,4150,0
|
|
20240826,140200,21465750,4150,4150,4150,4150,0
|
|
20240826,140100,21465750,4150,4150,4150,4150,0
|
|
20240826,140000,21465750,4150,4150,4150,4150,0
|
|
20240826,135900,21465750,4150,4150,4150,4150,0
|
|
20240826,135800,21465750,4150,4150,4150,4150,0
|
|
20240826,135700,21465750,4150,4150,4150,4150,0
|
|
20240826,135600,21465750,4150,4150,4150,4150,0
|
|
20240826,135500,21465750,4150,4150,4150,4150,0
|
|
20240826,135400,21465750,4150,4150,4150,4150,0
|
|
20240826,135300,21465750,4150,4150,4150,4150,0
|
|
20240826,135200,21465750,4150,4150,4150,4150,0
|
|
20240826,135100,21465750,4150,4150,4150,4150,0
|
|
20240826,135000,21465750,4150,4150,4150,4150,0
|
|
20240826,134900,21465750,4150,4150,4150,4150,0
|
|
20240826,134800,21465750,4150,4150,4150,4150,0
|
|
20240826,134700,21465750,4150,4150,4150,4150,0
|
|
20240826,134600,21465750,4150,4150,4150,4150,0
|
|
20240826,134500,21465750,4150,4150,4150,4150,0
|
|
20240826,134400,21465750,4150,4150,4150,4150,0
|
|
20240826,134300,21465750,4150,4150,4150,4150,33
|
|
20240826,134200,21328800,4150,4150,4150,4150,0
|
|
20240826,134100,21328800,4150,4150,4150,4150,0
|
|
20240826,134000,21328800,4150,4150,4150,4150,0
|
|
20240826,133900,21328800,4150,4150,4150,4150,0
|
|
20240826,133800,21328800,4150,4150,4150,4150,0
|
|
20240826,133700,21328800,4150,4150,4150,4150,100
|
|
20240826,133600,20913800,4150,4150,4150,4150,172
|
|
20240826,133500,20200000,4150,4150,4150,4150,0
|
|
20240826,133400,20200000,4150,4150,4150,4150,0
|
|
20240826,133300,20200000,4150,4150,4150,4150,0
|
|
20240826,133200,20200000,4150,4150,4150,4150,100
|
|
20240826,133100,19785000,4150,4150,4150,4150,0
|
|
20240826,133000,19785000,4150,4150,4150,4150,0
|
|
20240826,132900,19785000,4150,4150,4150,4150,1
|
|
20240826,132800,19780850,4125,4125,4125,4125,0
|
|
20240826,132700,19780850,4125,4125,4125,4125,0
|
|
20240826,132600,19780850,4125,4125,4125,4125,69
|
|
20240826,132500,19496225,4135,4135,4135,4135,101
|
|
20240826,132400,19078590,4135,4145,4145,4130,271
|
|
20240826,132300,17958580,4150,4150,4150,4150,0
|
|
20240826,132200,17958580,4150,4150,4150,4150,0
|
|
20240826,132100,17958580,4150,4150,4150,4150,3
|
|
20240826,132000,17946130,4155,4155,4155,4155,1
|
|
20240826,131900,17941975,4160,4160,4160,4160,0
|
|
20240826,131800,17941975,4160,4160,4160,4160,0
|
|
20240826,131700,17941975,4160,4160,4165,4160,12
|
|
20240826,131600,17892040,4160,4155,4160,4155,6
|
|
20240826,131500,17867095,4155,4155,4155,4155,30
|
|
20240826,131400,17742445,4155,4155,4155,4155,0
|
|
20240826,131300,17742445,4155,4155,4155,4155,0
|
|
20240826,131200,17742445,4155,4155,4155,4155,0
|
|
20240826,131100,17742445,4155,4155,4155,4155,0
|
|
20240826,131000,17742445,4155,4155,4155,4155,200
|
|
20240826,130900,16911445,4155,4155,4155,4155,0
|
|
20240826,130800,16911445,4155,4155,4155,4155,0
|
|
20240826,130700,16911445,4155,4155,4155,4155,0
|
|
20240826,130600,16911445,4155,4155,4155,4155,0
|
|
20240826,130500,16911445,4155,4155,4155,4155,1
|
|
20240826,130400,16907290,4155,4155,4155,4155,100
|
|
20240826,130300,16491790,4155,4155,4155,4155,0
|
|
20240826,130200,16491790,4155,4155,4155,4155,0
|
|
20240826,130100,16491790,4155,4155,4155,4155,0
|
|
20240826,130000,16491790,4155,4155,4155,4155,0
|
|
20240826,125900,16491790,4155,4155,4155,4155,0
|
|
20240826,125800,16491790,4155,4155,4155,4155,0
|
|
20240826,125700,16491790,4155,4155,4155,4155,0
|
|
20240826,125600,16491790,4155,4155,4155,4155,81
|
|
20240826,125500,16155235,4150,4150,4150,4150,10
|
|
20240826,125400,16113735,4150,4150,4150,4150,0
|
|
20240826,125300,16113735,4150,4150,4150,4150,0
|
|
20240826,125200,16113735,4150,4150,4150,4150,0
|
|
20240826,125100,16113735,4150,4150,4150,4150,57
|
|
20240826,125000,15877185,4150,4150,4150,4150,0
|
|
20240826,124900,15877185,4150,4150,4150,4150,0
|
|
20240826,124800,15877185,4150,4150,4150,4150,0
|
|
20240826,124700,15877185,4150,4150,4150,4150,0
|
|
20240826,124600,15877185,4150,4150,4150,4150,0
|
|
20240826,124500,15877185,4150,4150,4150,4150,0
|
|
20240826,124400,15877185,4150,4150,4150,4150,0
|
|
20240826,124300,15877185,4150,4150,4150,4150,0
|
|
20240826,124200,15877185,4150,4150,4150,4150,0
|
|
20240826,124100,15877185,4150,4150,4150,4150,0
|
|
20240826,124000,15877185,4150,4150,4150,4150,0
|
|
20240826,123900,15877185,4150,4150,4150,4150,0
|
|
20240826,123800,15877185,4150,4150,4150,4150,0
|
|
20240826,123700,15877185,4150,4150,4150,4150,0
|
|
20240826,123600,15877185,4150,4150,4150,4150,0
|
|
20240826,123500,15877185,4150,4150,4150,4150,0
|
|
20240826,123400,15877185,4150,4150,4150,4150,0
|
|
20240826,123300,15877185,4150,4150,4150,4150,0
|
|
20240826,123200,15877185,4150,4150,4150,4150,0
|
|
20240826,123100,15877185,4150,4150,4150,4150,26
|
|
20240826,123000,15769285,4145,4145,4145,4145,0
|
|
20240826,122900,15769285,4145,4145,4145,4145,0
|
|
20240826,122800,15769285,4145,4145,4145,4145,100
|
|
20240826,122700,15354785,4145,4145,4145,4145,105
|
|
20240826,122600,14919560,4145,4145,4145,4145,0
|
|
20240826,122500,14919560,4145,4145,4145,4145,0
|
|
20240826,122400,14919560,4145,4145,4145,4145,0
|
|
20240826,122300,14919560,4145,4145,4145,4145,0
|
|
20240826,122200,14919560,4145,4145,4145,4145,0
|
|
20240826,122100,14919560,4145,4145,4145,4145,0
|
|
20240826,122000,14919560,4145,4145,4145,4145,0
|
|
20240826,121900,14919560,4145,4145,4145,4145,0
|
|
20240826,121800,14919560,4145,4140,4145,4140,100
|
|
20240826,121700,14505065,4145,4145,4145,4145,0
|
|
20240826,121600,14505065,4145,4145,4145,4145,0
|
|
20240826,121500,14505065,4145,4145,4145,4145,0
|
|
20240826,121400,14505065,4145,4145,4145,4145,0
|
|
20240826,121300,14505065,4145,4145,4145,4145,0
|
|
20240826,121200,14505065,4145,4145,4145,4145,0
|
|
20240826,121100,14505065,4145,4145,4145,4145,0
|
|
20240826,121000,14505065,4145,4145,4145,4145,0
|
|
20240826,120900,14505065,4145,4145,4145,4145,0
|
|
20240826,120800,14505065,4145,4145,4145,4145,0
|
|
20240826,120700,14505065,4145,4145,4145,4145,0
|
|
20240826,120600,14505065,4145,4145,4145,4145,0
|
|
20240826,120500,14505065,4145,4145,4145,4145,200
|
|
20240826,120400,13676065,4120,4120,4120,4120,4
|
|
20240826,120300,13659585,4120,4120,4120,4120,1
|
|
20240826,120200,13655465,4155,4155,4155,4155,0
|
|
20240826,120100,13655465,4155,4155,4155,4155,0
|
|
20240826,120000,13655465,4155,4155,4155,4155,0
|
|
20240826,115900,13655465,4155,4155,4155,4155,0
|
|
20240826,115800,13655465,4155,4155,4155,4155,0
|
|
20240826,115700,13655465,4155,4125,4155,4115,199
|
|
20240826,115600,12833720,4130,4130,4130,4130,0
|
|
20240826,115500,12833720,4130,4130,4130,4130,0
|
|
20240826,115400,12833720,4130,4130,4130,4130,1
|
|
20240826,115300,12829590,4130,4135,4135,4130,141
|
|
20240826,115200,12247120,4140,4140,4140,4140,0
|
|
20240826,115100,12247120,4140,4140,4140,4140,0
|
|
20240826,115000,12247120,4140,4140,4140,4140,0
|
|
20240826,114900,12247120,4140,4140,4140,4140,0
|
|
20240826,114800,12247120,4140,4140,4140,4140,0
|
|
20240826,114700,12247120,4140,4140,4140,4140,0
|
|
20240826,114600,12247120,4140,4140,4140,4140,0
|
|
20240826,114500,12247120,4140,4140,4140,4140,0
|
|
20240826,114400,12247120,4140,4140,4140,4140,1
|
|
20240826,114300,12242980,4155,4155,4155,4155,0
|
|
20240826,114200,12242980,4155,4155,4155,4155,0
|
|
20240826,114100,12242980,4155,4155,4155,4155,0
|
|
20240826,114000,12242980,4155,4150,4155,4150,329
|
|
20240826,113900,10876985,4140,4140,4140,4140,0
|
|
20240826,113800,10876985,4140,4140,4140,4140,0
|
|
20240826,113700,10876985,4140,4140,4140,4140,113
|
|
20240826,113600,10409165,4145,4145,4145,4145,20
|
|
20240826,113500,10326265,4150,4150,4150,4150,95
|
|
20240826,113400,9932015,4150,4150,4150,4150,0
|
|
20240826,113300,9932015,4150,4150,4150,4150,0
|
|
20240826,113200,9932015,4150,4150,4150,4150,100
|
|
20240826,113100,9517015,4160,4160,4160,4160,0
|
|
20240826,113000,9517015,4160,4160,4160,4160,0
|
|
20240826,112900,9517015,4160,4160,4160,4160,0
|
|
20240826,112800,9517015,4160,4160,4160,4160,2
|
|
20240826,112700,9508695,4150,4150,4150,4150,0
|
|
20240826,112600,9508695,4150,4150,4150,4150,0
|
|
20240826,112500,9508695,4150,4150,4150,4150,0
|
|
20240826,112400,9508695,4150,4150,4150,4150,0
|
|
20240826,112300,9508695,4150,4150,4150,4150,0
|
|
20240826,112200,9508695,4150,4155,4155,4150,90
|
|
20240826,112100,9135105,4160,4160,4160,4160,0
|
|
20240826,112000,9135105,4160,4160,4160,4160,0
|
|
20240826,111900,9135105,4160,4160,4160,4160,0
|
|
20240826,111800,9135105,4160,4160,4160,4160,0
|
|
20240826,111700,9135105,4160,4160,4160,4160,0
|
|
20240826,111600,9135105,4160,4160,4160,4160,0
|
|
20240826,111500,9135105,4160,4160,4160,4160,0
|
|
20240826,111400,9135105,4160,4160,4160,4160,8
|
|
20240826,111300,9101825,4160,4160,4160,4160,0
|
|
20240826,111200,9101825,4160,4160,4160,4160,0
|
|
20240826,111100,9101825,4160,4165,4165,4160,10
|
|
20240826,111000,9060200,4170,4170,4170,4170,0
|
|
20240826,110900,9060200,4170,4170,4170,4170,0
|
|
20240826,110800,9060200,4170,4170,4170,4170,0
|
|
20240826,110700,9060200,4170,4170,4170,4170,0
|
|
20240826,110600,9060200,4170,4170,4170,4170,0
|
|
20240826,110500,9060200,4170,4170,4170,4170,49
|
|
20240826,110400,8855870,4170,4170,4170,4170,0
|
|
20240826,110300,8855870,4170,4170,4170,4170,0
|
|
20240826,110200,8855870,4170,4170,4170,4170,0
|
|
20240826,110100,8855870,4170,4170,4170,4170,0
|
|
20240826,110000,8855870,4170,4170,4170,4170,0
|
|
20240826,105900,8855870,4170,4170,4170,4170,0
|
|
20240826,105800,8855870,4170,4170,4170,4170,0
|
|
20240826,105700,8855870,4170,4170,4170,4170,0
|
|
20240826,105600,8855870,4170,4170,4170,4170,0
|
|
20240826,105500,8855870,4170,4170,4170,4170,1
|
|
20240826,105400,8851700,4180,4180,4180,4180,0
|
|
20240826,105300,8851700,4180,4180,4180,4180,0
|
|
20240826,105200,8851700,4180,4180,4180,4180,0
|
|
20240826,105100,8851700,4180,4180,4180,4180,0
|
|
20240826,105000,8851700,4180,4180,4180,4180,0
|
|
20240826,104900,8851700,4180,4180,4180,4180,0
|
|
20240826,104800,8851700,4180,4180,4180,4180,0
|
|
20240826,104700,8851700,4180,4180,4180,4180,0
|
|
20240826,104600,8851700,4180,4180,4180,4180,0
|
|
20240826,104500,8851700,4180,4180,4180,4180,0
|
|
20240826,104400,8851700,4180,4180,4180,4180,0
|
|
20240826,104300,8851700,4180,4180,4180,4180,0
|
|
20240826,104200,8851700,4180,4180,4180,4180,0
|
|
20240826,104100,8851700,4180,4180,4180,4180,11
|
|
20240826,104000,8805720,4160,4160,4160,4160,0
|
|
20240826,103900,8805720,4160,4160,4160,4160,0
|
|
20240826,103800,8805720,4160,4160,4160,4160,0
|
|
20240826,103700,8805720,4160,4160,4160,4160,0
|
|
20240826,103600,8805720,4160,4160,4160,4160,0
|
|
20240826,103500,8805720,4160,4160,4160,4160,0
|
|
20240826,103400,8805720,4160,4160,4160,4160,0
|
|
20240826,103300,8805720,4160,4160,4160,4160,0
|
|
20240826,103200,8805720,4160,4160,4160,4160,0
|
|
20240826,103100,8805720,4160,4160,4160,4160,0
|
|
20240826,103000,8805720,4160,4160,4160,4160,0
|
|
20240826,102900,8805720,4160,4160,4160,4160,0
|
|
20240826,102800,8805720,4160,4160,4160,4160,0
|
|
20240826,102700,8805720,4160,4160,4160,4160,0
|
|
20240826,102600,8805720,4160,4160,4160,4160,0
|
|
20240826,102500,8805720,4160,4160,4160,4160,0
|
|
20240826,102400,8805720,4160,4160,4160,4160,0
|
|
20240826,102300,8805720,4160,4160,4160,4160,0
|
|
20240826,102200,8805720,4160,4160,4160,4160,0
|
|
20240826,102100,8805720,4160,4170,4170,4160,50
|
|
20240826,102000,8597310,4200,4200,4200,4200,0
|
|
20240826,101900,8597310,4200,4200,4200,4200,0
|
|
20240826,101800,8597310,4200,4200,4200,4200,0
|
|
20240826,101700,8597310,4200,4200,4200,4200,0
|
|
20240826,101600,8597310,4200,4200,4200,4200,1
|
|
20240826,101500,8593110,4195,4195,4195,4195,0
|
|
20240826,101400,8593110,4195,4195,4195,4195,105
|
|
20240826,101300,8152635,4195,4195,4195,4195,0
|
|
20240826,101200,8152635,4195,4195,4195,4195,1
|
|
20240826,101100,8148440,4195,4195,4195,4195,2
|
|
20240826,101000,8140050,4195,4195,4195,4195,5
|
|
20240826,100900,8119075,4195,4195,4195,4195,0
|
|
20240826,100800,8119075,4195,4195,4195,4195,0
|
|
20240826,100700,8119075,4195,4195,4195,4195,1
|
|
20240826,100600,8114880,4200,4200,4200,4200,0
|
|
20240826,100500,8114880,4200,4200,4200,4200,0
|
|
20240826,100400,8114880,4200,4200,4200,4200,0
|
|
20240826,100300,8114880,4200,4200,4200,4200,0
|
|
20240826,100200,8114880,4200,4200,4200,4200,0
|
|
20240826,100100,8114880,4200,4200,4200,4200,0
|
|
20240826,100000,8114880,4200,4200,4200,4200,0
|
|
20240826,095900,8114880,4200,4200,4200,4200,0
|
|
20240826,095800,8114880,4200,4200,4200,4200,0
|
|
20240826,095700,8114880,4200,4200,4200,4200,0
|
|
20240826,095600,8114880,4200,4200,4200,4200,0
|
|
20240826,095500,8114880,4200,4200,4200,4200,0
|
|
20240826,095400,8114880,4200,4200,4200,4200,0
|
|
20240826,095300,8114880,4200,4200,4200,4200,0
|
|
20240826,095200,8114880,4200,4200,4200,4200,0
|
|
20240826,095100,8114880,4200,4200,4200,4200,0
|
|
20240826,095000,8114880,4200,4200,4200,4200,0
|
|
20240826,094900,8114880,4200,4200,4200,4200,0
|
|
20240826,094800,8114880,4200,4200,4200,4200,0
|
|
20240826,094700,8114880,4200,4200,4200,4200,0
|
|
20240826,094600,8114880,4200,4200,4200,4200,0
|
|
20240826,094500,8114880,4200,4200,4200,4200,0
|
|
20240826,094400,8114880,4200,4200,4200,4200,2
|
|
20240826,094300,8106480,4200,4200,4200,4200,0
|
|
20240826,094200,8106480,4200,4200,4200,4200,0
|
|
20240826,094100,8106480,4200,4200,4200,4200,0
|
|
20240826,094000,8106480,4200,4200,4200,4200,0
|
|
20240826,093900,8106480,4200,4200,4200,4200,0
|
|
20240826,093800,8106480,4200,4200,4200,4200,1
|
|
20240826,093700,8102280,4200,4200,4200,4200,0
|
|
20240826,093600,8102280,4200,4165,4200,4165,259
|
|
20240826,093500,7018480,4165,4165,4165,4165,0
|
|
20240826,093400,7018480,4165,4165,4165,4165,2
|
|
20240826,093300,7010150,4165,4170,4170,4165,35
|
|
20240826,093200,6864210,4175,4175,4175,4175,0
|
|
20240826,093100,6864210,4175,4175,4175,4175,0
|
|
20240826,093000,6864210,4175,4175,4175,4175,0
|
|
20240826,092900,6864210,4175,4175,4175,4175,0
|
|
20240826,092800,6864210,4175,4175,4175,4175,1
|
|
20240826,092700,6860035,4175,4175,4175,4175,22
|
|
20240826,092600,6768185,4185,4185,4185,4185,0
|
|
20240826,092500,6768185,4185,4185,4185,4185,0
|
|
20240826,092400,6768185,4185,4185,4185,4185,0
|
|
20240826,092300,6768185,4185,4185,4185,4185,0
|
|
20240826,092200,6768185,4185,4185,4185,4185,0
|
|
20240826,092100,6768185,4185,4185,4185,4185,280
|
|
20240826,092000,5596385,4185,4185,4185,4185,0
|
|
20240826,091900,5596385,4185,4160,4185,4125,859
|
|
20240826,091800,2035345,4165,4165,4165,4165,0
|
|
20240826,091700,2035345,4165,4165,4165,4165,20
|
|
20240826,091600,1952045,4160,4160,4160,4160,0
|
|
20240826,091500,1952045,4160,4160,4160,4160,2
|
|
20240826,091400,1943725,4150,4150,4150,4150,0
|
|
20240826,091300,1943725,4150,4150,4150,4150,0
|
|
20240826,091200,1943725,4150,4150,4150,4150,0
|
|
20240826,091100,1943725,4150,4150,4150,4150,0
|
|
20240826,091000,1943725,4150,4150,4150,4150,0
|
|
20240826,090900,1943725,4150,4150,4150,4150,0
|
|
20240826,090800,1943725,4150,4150,4150,4150,0
|
|
20240826,090700,1943725,4150,4150,4150,4150,1
|
|
20240826,090600,1939575,4150,4155,4155,4150,20
|
|
20240826,090500,1856560,4150,4190,4190,4150,353
|
|
20240826,090400,388310,4170,4175,4175,4170,64
|
|
20240826,090300,121280,4175,4175,4175,4175,0
|
|
20240826,090200,121280,4175,4180,4180,4175,12
|
|
20240826,090100,71145,4185,4185,4185,4185,0
|
|
20240826,090000,71145,4185,4185,4185,4185,17
|