622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,191900,108152615,2470,2470,2470,2470,1157
|
|
20240826,191800,108152615,2470,2470,2470,2470,0
|
|
20240826,191700,108152615,2470,2470,2470,2470,0
|
|
20240826,191600,108152615,2470,2470,2470,2470,0
|
|
20240826,191500,108152615,2470,2470,2470,2470,0
|
|
20240826,191400,108152615,2470,2470,2470,2470,0
|
|
20240826,191300,108152615,2470,2470,2470,2470,0
|
|
20240826,191200,108152615,2470,2470,2470,2470,0
|
|
20240826,191100,108152615,2470,2470,2470,2470,0
|
|
20240826,191000,108152615,2470,2470,2470,2470,0
|
|
20240826,190900,108152615,2470,2470,2470,2470,0
|
|
20240826,190800,108152615,2470,2470,2470,2470,0
|
|
20240826,190700,108152615,2470,2470,2470,2470,0
|
|
20240826,190600,108152615,2470,2470,2470,2470,0
|
|
20240826,190500,108152615,2470,2470,2470,2470,0
|
|
20240826,190400,108152615,2470,2470,2470,2470,0
|
|
20240826,190300,108152615,2470,2470,2470,2470,0
|
|
20240826,190200,108152615,2470,2470,2470,2470,0
|
|
20240826,190100,108152615,2470,2470,2470,2470,0
|
|
20240826,190000,108152615,2470,2470,2470,2470,0
|
|
20240826,185900,108152615,2470,2470,2470,2470,0
|
|
20240826,185800,108152615,2470,2470,2470,2470,0
|
|
20240826,185700,108152615,2470,2470,2470,2470,0
|
|
20240826,185600,108152615,2470,2470,2470,2470,0
|
|
20240826,185500,108152615,2470,2470,2470,2470,0
|
|
20240826,185400,108152615,2470,2470,2470,2470,0
|
|
20240826,185300,108152615,2470,2470,2470,2470,0
|
|
20240826,185200,108152615,2470,2470,2470,2470,0
|
|
20240826,185100,108152615,2470,2470,2470,2470,0
|
|
20240826,185000,108152615,2470,2470,2470,2470,0
|
|
20240826,184900,108152615,2470,2470,2470,2470,1157
|
|
20240826,184800,108152615,2470,2470,2470,2470,0
|
|
20240826,184700,108152615,2470,2470,2470,2470,0
|
|
20240826,184600,108152615,2470,2470,2470,2470,0
|
|
20240826,184500,108152615,2470,2470,2470,2470,0
|
|
20240826,184400,108152615,2470,2470,2470,2470,0
|
|
20240826,184300,108152615,2470,2470,2470,2470,0
|
|
20240826,184200,108152615,2470,2470,2470,2470,0
|
|
20240826,184100,108152615,2470,2470,2470,2470,0
|
|
20240826,184000,108152615,2470,2470,2470,2470,0
|
|
20240826,183900,108152615,2470,2470,2470,2470,0
|
|
20240826,183800,108152615,2470,2470,2470,2470,0
|
|
20240826,183700,108152615,2470,2470,2470,2470,0
|
|
20240826,183600,108152615,2470,2470,2470,2470,0
|
|
20240826,183500,108152615,2470,2470,2470,2470,0
|
|
20240826,183400,108152615,2470,2470,2470,2470,0
|
|
20240826,183300,108152615,2470,2470,2470,2470,0
|
|
20240826,183200,108152615,2470,2470,2470,2470,0
|
|
20240826,183100,108152615,2470,2470,2470,2470,0
|
|
20240826,183000,108152615,2470,2470,2470,2470,0
|
|
20240826,182900,108152615,2470,2470,2470,2470,0
|
|
20240826,182800,108152615,2470,2470,2470,2470,0
|
|
20240826,182700,108152615,2470,2470,2470,2470,0
|
|
20240826,182600,108152615,2470,2470,2470,2470,0
|
|
20240826,182500,108152615,2470,2470,2470,2470,0
|
|
20240826,182400,108152615,2470,2470,2470,2470,0
|
|
20240826,182300,108152615,2470,2470,2470,2470,0
|
|
20240826,182200,108152615,2470,2470,2470,2470,0
|
|
20240826,182100,108152615,2470,2470,2470,2470,0
|
|
20240826,182000,108152615,2470,2470,2470,2470,0
|
|
20240826,181900,108152615,2470,2470,2470,2470,1157
|
|
20240826,181800,108152615,2470,2470,2470,2470,0
|
|
20240826,181700,108152615,2470,2470,2470,2470,0
|
|
20240826,181600,108152615,2470,2470,2470,2470,0
|
|
20240826,181500,108152615,2470,2470,2470,2470,0
|
|
20240826,181400,108152615,2470,2470,2470,2470,0
|
|
20240826,181300,108152615,2470,2470,2470,2470,0
|
|
20240826,181200,108152615,2470,2470,2470,2470,0
|
|
20240826,181100,108152615,2470,2470,2470,2470,0
|
|
20240826,181000,108152615,2470,2470,2470,2470,0
|
|
20240826,180900,108152615,2470,2470,2470,2470,0
|
|
20240826,180800,108152615,2470,2470,2470,2470,0
|
|
20240826,180700,108152615,2470,2470,2470,2470,0
|
|
20240826,180600,108152615,2470,2470,2470,2470,0
|
|
20240826,180500,108152615,2470,2470,2470,2470,0
|
|
20240826,180400,108152615,2470,2470,2470,2470,0
|
|
20240826,180300,108152615,2470,2470,2470,2470,0
|
|
20240826,180200,108152615,2470,2470,2470,2470,0
|
|
20240826,180100,108152615,2470,2470,2470,2470,0
|
|
20240826,180000,108152615,2470,2470,2470,2470,0
|
|
20240826,175900,108152615,2470,2470,2470,2470,0
|
|
20240826,175800,108152615,2470,2470,2470,2470,0
|
|
20240826,175700,108152615,2470,2470,2470,2470,0
|
|
20240826,175600,108152615,2470,2470,2470,2470,0
|
|
20240826,175500,108152615,2470,2470,2470,2470,0
|
|
20240826,175400,108152615,2470,2470,2470,2470,0
|
|
20240826,175300,108152615,2470,2470,2470,2470,0
|
|
20240826,175200,108152615,2470,2470,2470,2470,0
|
|
20240826,175100,108152615,2470,2470,2470,2470,0
|
|
20240826,175000,108152615,2470,2470,2470,2470,0
|
|
20240826,174900,108152615,2470,2470,2470,2470,1157
|
|
20240826,174800,108152615,2470,2470,2470,2470,0
|
|
20240826,174700,108152615,2470,2470,2470,2470,0
|
|
20240826,174600,108152615,2470,2470,2470,2470,0
|
|
20240826,174500,108152615,2470,2470,2470,2470,0
|
|
20240826,174400,108152615,2470,2470,2470,2470,0
|
|
20240826,174300,108152615,2470,2470,2470,2470,0
|
|
20240826,174200,108152615,2470,2470,2470,2470,0
|
|
20240826,174100,108152615,2470,2470,2470,2470,0
|
|
20240826,174000,108152615,2470,2470,2470,2470,0
|
|
20240826,173900,108152615,2470,2470,2470,2470,0
|
|
20240826,173800,108152615,2470,2470,2470,2470,0
|
|
20240826,173700,108152615,2470,2470,2470,2470,0
|
|
20240826,173600,108152615,2470,2470,2470,2470,0
|
|
20240826,173500,108152615,2470,2470,2470,2470,0
|
|
20240826,173400,108152615,2470,2470,2470,2470,0
|
|
20240826,173300,108152615,2470,2470,2470,2470,0
|
|
20240826,173200,108152615,2470,2470,2470,2470,0
|
|
20240826,173100,108152615,2470,2470,2470,2470,0
|
|
20240826,173000,108152615,2470,2470,2470,2470,0
|
|
20240826,172900,108152615,2470,2470,2470,2470,0
|
|
20240826,172800,108152615,2470,2470,2470,2470,0
|
|
20240826,172700,108152615,2470,2470,2470,2470,0
|
|
20240826,172600,108152615,2470,2470,2470,2470,0
|
|
20240826,172500,108152615,2470,2470,2470,2470,0
|
|
20240826,172400,108152615,2470,2470,2470,2470,0
|
|
20240826,172300,108152615,2470,2470,2470,2470,0
|
|
20240826,172200,108152615,2470,2470,2470,2470,0
|
|
20240826,172100,108152615,2470,2470,2470,2470,0
|
|
20240826,172000,108152615,2470,2470,2470,2470,0
|
|
20240826,171900,108152615,2470,2470,2470,2470,1157
|
|
20240826,171800,108152615,2470,2470,2470,2470,0
|
|
20240826,171700,108152615,2470,2470,2470,2470,0
|
|
20240826,171600,108152615,2470,2470,2470,2470,0
|
|
20240826,171500,108152615,2470,2470,2470,2470,0
|
|
20240826,171400,108152615,2470,2470,2470,2470,0
|
|
20240826,171300,108152615,2470,2470,2470,2470,0
|
|
20240826,171200,108152615,2470,2470,2470,2470,0
|
|
20240826,171100,108152615,2470,2470,2470,2470,0
|
|
20240826,171000,108152615,2470,2470,2470,2470,0
|
|
20240826,170900,108152615,2470,2470,2470,2470,0
|
|
20240826,170800,108152615,2470,2470,2470,2470,0
|
|
20240826,170700,108152615,2470,2470,2470,2470,0
|
|
20240826,170600,108152615,2470,2470,2470,2470,0
|
|
20240826,170500,108152615,2470,2470,2470,2470,0
|
|
20240826,170400,108152615,2470,2470,2470,2470,0
|
|
20240826,170300,108152615,2470,2470,2470,2470,0
|
|
20240826,170200,108152615,2470,2470,2470,2470,0
|
|
20240826,170100,108152615,2470,2470,2470,2470,0
|
|
20240826,170000,108152615,2470,2470,2470,2470,0
|
|
20240826,165900,108152615,2470,2470,2470,2470,0
|
|
20240826,165800,108152615,2470,2470,2470,2470,0
|
|
20240826,165700,108152615,2470,2470,2470,2470,0
|
|
20240826,165600,108152615,2470,2470,2470,2470,0
|
|
20240826,165500,108152615,2470,2470,2470,2470,0
|
|
20240826,165400,108152615,2470,2470,2470,2470,0
|
|
20240826,165300,108152615,2470,2470,2470,2470,0
|
|
20240826,165200,108152615,2470,2470,2470,2470,0
|
|
20240826,165100,108152615,2470,2470,2470,2470,0
|
|
20240826,165000,108152615,2470,2470,2470,2470,0
|
|
20240826,164900,108152615,2470,2470,2470,2470,1157
|
|
20240826,164800,108152615,2470,2470,2470,2470,0
|
|
20240826,164700,108152615,2470,2470,2470,2470,0
|
|
20240826,164600,108152615,2470,2470,2470,2470,0
|
|
20240826,164500,108152615,2470,2470,2470,2470,0
|
|
20240826,164400,108152615,2470,2470,2470,2470,0
|
|
20240826,164300,108152615,2470,2470,2470,2470,0
|
|
20240826,164200,108152615,2470,2470,2470,2470,0
|
|
20240826,164100,108152615,2470,2470,2470,2470,0
|
|
20240826,164000,108152615,2470,2470,2470,2470,0
|
|
20240826,163900,108152615,2470,2470,2470,2470,0
|
|
20240826,163800,108152615,2470,2470,2470,2470,0
|
|
20240826,163700,108152615,2470,2470,2470,2470,0
|
|
20240826,163600,108152615,2470,2470,2470,2470,0
|
|
20240826,163500,108152615,2470,2470,2470,2470,0
|
|
20240826,163400,108152615,2470,2470,2470,2470,0
|
|
20240826,163300,108152615,2470,2470,2470,2470,0
|
|
20240826,163200,108152615,2470,2470,2470,2470,0
|
|
20240826,163100,108152615,2470,2470,2470,2470,0
|
|
20240826,163000,108152615,2470,2470,2470,2470,0
|
|
20240826,162900,108152615,2470,2470,2470,2470,0
|
|
20240826,162800,108152615,2470,2470,2470,2470,0
|
|
20240826,162700,108152615,2470,2470,2470,2470,0
|
|
20240826,162600,108152615,2470,2470,2470,2470,0
|
|
20240826,162500,108152615,2470,2470,2470,2470,0
|
|
20240826,162400,108152615,2470,2470,2470,2470,0
|
|
20240826,162300,108152615,2470,2470,2470,2470,0
|
|
20240826,162200,108152615,2470,2470,2470,2470,0
|
|
20240826,162100,108152615,2470,2470,2470,2470,0
|
|
20240826,162000,108152615,2470,2470,2470,2470,0
|
|
20240826,161900,108152615,2470,2470,2470,2470,1157
|
|
20240826,161800,108152615,2470,2470,2470,2470,0
|
|
20240826,161700,108152615,2470,2470,2470,2470,0
|
|
20240826,161600,108152615,2470,2470,2470,2470,0
|
|
20240826,161500,108152615,2470,2470,2470,2470,0
|
|
20240826,161400,108152615,2470,2470,2470,2470,0
|
|
20240826,161300,108152615,2470,2470,2470,2470,0
|
|
20240826,161200,108152615,2470,2470,2470,2470,0
|
|
20240826,161100,108152615,2470,2470,2470,2470,0
|
|
20240826,161000,108152615,2470,2470,2470,2470,0
|
|
20240826,160900,108152615,2470,2470,2470,2470,0
|
|
20240826,160800,108152615,2470,2470,2470,2470,0
|
|
20240826,160700,108152615,2470,2470,2470,2470,0
|
|
20240826,160600,108152615,2470,2470,2470,2470,0
|
|
20240826,160500,108152615,2470,2470,2470,2470,0
|
|
20240826,160400,108152615,2470,2470,2470,2470,0
|
|
20240826,160300,108152615,2470,2470,2470,2470,0
|
|
20240826,160200,108152615,2470,2470,2470,2470,0
|
|
20240826,160100,108152615,2470,2470,2470,2470,0
|
|
20240826,160000,108152615,2470,2470,2470,2470,0
|
|
20240826,155900,108152615,2470,2470,2470,2470,0
|
|
20240826,155800,108152615,2470,2470,2470,2470,0
|
|
20240826,155700,108152615,2470,2470,2470,2470,0
|
|
20240826,155600,108152615,2470,2470,2470,2470,0
|
|
20240826,155500,108152615,2470,2470,2470,2470,0
|
|
20240826,155400,108152615,2470,2470,2470,2470,0
|
|
20240826,155300,108152615,2470,2470,2470,2470,0
|
|
20240826,155200,108152615,2470,2470,2470,2470,0
|
|
20240826,155100,108152615,2470,2470,2470,2470,0
|
|
20240826,155000,108152615,2470,2470,2470,2470,0
|
|
20240826,154900,108152615,2470,2470,2470,2470,1157
|
|
20240826,154800,108152615,2470,2470,2470,2470,0
|
|
20240826,154700,108152615,2470,2470,2470,2470,0
|
|
20240826,154600,108152615,2470,2470,2470,2470,0
|
|
20240826,154500,108152615,2470,2470,2470,2470,0
|
|
20240826,154400,108152615,2470,2470,2470,2470,0
|
|
20240826,154300,108152615,2470,2470,2470,2470,0
|
|
20240826,154200,108152615,2470,2470,2470,2470,0
|
|
20240826,154100,108152615,2470,2470,2470,2470,0
|
|
20240826,154000,108152615,2470,2470,2470,2470,0
|
|
20240826,153900,108152615,2470,2470,2470,2470,0
|
|
20240826,153800,108152615,2470,2470,2470,2470,0
|
|
20240826,153700,108152615,2470,2470,2470,2470,0
|
|
20240826,153600,108152615,2470,2470,2470,2470,0
|
|
20240826,153500,108152615,2470,2470,2470,2470,0
|
|
20240826,153400,108152615,2470,2470,2470,2470,0
|
|
20240826,153300,108152615,2470,2470,2470,2470,0
|
|
20240826,153200,108152615,2470,2470,2470,2470,0
|
|
20240826,153100,108152615,2470,2470,2470,2470,0
|
|
20240826,153000,108152615,2470,2470,2470,2470,1157
|
|
20240826,152900,105294825,2460,2460,2460,2460,0
|
|
20240826,152800,105294825,2460,2460,2460,2460,0
|
|
20240826,152700,105294825,2460,2460,2460,2460,0
|
|
20240826,152600,105294825,2460,2460,2460,2460,0
|
|
20240826,152500,105294825,2460,2460,2460,2460,0
|
|
20240826,152400,105294825,2460,2460,2460,2460,0
|
|
20240826,152300,105294825,2460,2460,2460,2460,0
|
|
20240826,152200,105294825,2460,2460,2460,2460,0
|
|
20240826,152100,105294825,2460,2460,2460,2460,0
|
|
20240826,152000,105294825,2460,2460,2460,2460,0
|
|
20240826,151900,105294825,2460,2455,2460,2445,92
|
|
20240826,151800,105069805,2445,2445,2445,2445,0
|
|
20240826,151700,105069805,2445,2445,2445,2445,0
|
|
20240826,151600,105069805,2445,2445,2445,2445,136
|
|
20240826,151500,104737285,2455,2455,2455,2455,0
|
|
20240826,151400,104737285,2455,2450,2455,2450,824
|
|
20240826,151300,102717385,2445,2445,2445,2445,100
|
|
20240826,151200,102472885,2445,2445,2445,2445,0
|
|
20240826,151100,102472885,2445,2445,2445,2445,130
|
|
20240826,151000,102155035,2450,2445,2450,2445,567
|
|
20240826,150900,100768685,2440,2445,2445,2440,1841
|
|
20240826,150800,96267850,2445,2445,2445,2445,100
|
|
20240826,150700,96023350,2450,2445,2450,2445,108
|
|
20240826,150600,95759250,2445,2445,2445,2445,176
|
|
20240826,150500,95328930,2440,2445,2445,2440,197
|
|
20240826,150400,94847595,2445,2445,2445,2445,0
|
|
20240826,150300,94847595,2445,2445,2445,2445,183
|
|
20240826,150200,94400160,2445,2445,2445,2445,271
|
|
20240826,150100,93737565,2450,2450,2450,2450,0
|
|
20240826,150000,93737565,2450,2450,2450,2450,0
|
|
20240826,145900,93737565,2450,2450,2450,2450,0
|
|
20240826,145800,93737565,2450,2450,2450,2450,0
|
|
20240826,145700,93737565,2450,2450,2450,2450,0
|
|
20240826,145600,93737565,2450,2450,2450,2450,0
|
|
20240826,145500,93737565,2450,2450,2450,2450,0
|
|
20240826,145400,93737565,2450,2450,2450,2450,0
|
|
20240826,145300,93737565,2450,2450,2450,2450,16
|
|
20240826,145200,93698365,2450,2450,2450,2450,0
|
|
20240826,145100,93698365,2450,2450,2450,2450,0
|
|
20240826,145000,93698365,2450,2450,2450,2450,143
|
|
20240826,144900,93348015,2450,2450,2450,2450,104
|
|
20240826,144800,93093215,2450,2450,2450,2450,10
|
|
20240826,144700,93068715,2450,2450,2450,2445,252
|
|
20240826,144600,92451725,2445,2445,2445,2445,0
|
|
20240826,144500,92451725,2445,2445,2445,2445,0
|
|
20240826,144400,92451725,2445,2445,2445,2445,0
|
|
20240826,144300,92451725,2445,2445,2445,2445,187
|
|
20240826,144200,91994510,2450,2450,2450,2450,1
|
|
20240826,144100,91992060,2445,2445,2445,2445,0
|
|
20240826,144000,91992060,2445,2445,2445,2445,0
|
|
20240826,143900,91992060,2445,2450,2450,2445,10
|
|
20240826,143800,91967570,2445,2445,2445,2445,0
|
|
20240826,143700,91967570,2445,2445,2445,2445,0
|
|
20240826,143600,91967570,2445,2445,2445,2445,52
|
|
20240826,143500,91840430,2450,2450,2450,2450,0
|
|
20240826,143400,91840430,2450,2450,2450,2450,4
|
|
20240826,143300,91830630,2450,2450,2450,2450,0
|
|
20240826,143200,91830630,2450,2445,2450,2445,31
|
|
20240826,143100,91754830,2445,2450,2450,2445,218
|
|
20240826,143000,91221165,2450,2450,2450,2450,0
|
|
20240826,142900,91221165,2450,2450,2450,2450,0
|
|
20240826,142800,91221165,2450,2450,2450,2450,275
|
|
20240826,142700,90547415,2455,2455,2455,2455,0
|
|
20240826,142600,90547415,2455,2455,2455,2455,0
|
|
20240826,142500,90547415,2455,2455,2455,2455,0
|
|
20240826,142400,90547415,2455,2455,2455,2455,0
|
|
20240826,142300,90547415,2455,2455,2455,2455,0
|
|
20240826,142200,90547415,2455,2455,2455,2455,1
|
|
20240826,142100,90544960,2455,2455,2455,2455,0
|
|
20240826,142000,90544960,2455,2455,2455,2455,3
|
|
20240826,141900,90537595,2460,2460,2460,2460,0
|
|
20240826,141800,90537595,2460,2460,2460,2460,0
|
|
20240826,141700,90537595,2460,2455,2460,2455,4
|
|
20240826,141600,90527770,2460,2460,2460,2460,0
|
|
20240826,141500,90527770,2460,2460,2460,2460,0
|
|
20240826,141400,90527770,2460,2460,2460,2460,0
|
|
20240826,141300,90527770,2460,2460,2460,2460,0
|
|
20240826,141200,90527770,2460,2460,2460,2460,1
|
|
20240826,141100,90525310,2465,2465,2465,2465,0
|
|
20240826,141000,90525310,2465,2465,2465,2465,0
|
|
20240826,140900,90525310,2465,2465,2465,2465,0
|
|
20240826,140800,90525310,2465,2465,2465,2465,0
|
|
20240826,140700,90525310,2465,2465,2465,2465,0
|
|
20240826,140600,90525310,2465,2465,2465,2465,0
|
|
20240826,140500,90525310,2465,2465,2465,2465,0
|
|
20240826,140400,90525310,2465,2465,2465,2465,0
|
|
20240826,140300,90525310,2465,2465,2465,2465,0
|
|
20240826,140200,90525310,2465,2460,2465,2460,2
|
|
20240826,140100,90520385,2450,2450,2450,2450,0
|
|
20240826,140000,90520385,2450,2450,2450,2450,0
|
|
20240826,135900,90520385,2450,2455,2455,2450,20
|
|
20240826,135800,90471375,2455,2465,2465,2455,80
|
|
20240826,135700,90274575,2465,2465,2465,2465,0
|
|
20240826,135600,90274575,2465,2465,2465,2465,0
|
|
20240826,135500,90274575,2465,2465,2465,2465,3
|
|
20240826,135400,90267180,2465,2465,2465,2465,0
|
|
20240826,135300,90267180,2465,2465,2465,2465,0
|
|
20240826,135200,90267180,2465,2460,2465,2460,2
|
|
20240826,135100,90262255,2465,2465,2465,2465,0
|
|
20240826,135000,90262255,2465,2465,2465,2465,80
|
|
20240826,134900,90065055,2465,2465,2465,2465,0
|
|
20240826,134800,90065055,2465,2465,2465,2465,0
|
|
20240826,134700,90065055,2465,2465,2465,2465,0
|
|
20240826,134600,90065055,2465,2465,2465,2465,0
|
|
20240826,134500,90065055,2465,2460,2465,2460,14
|
|
20240826,134400,90030555,2455,2460,2460,2455,17
|
|
20240826,134300,89988805,2465,2465,2465,2465,0
|
|
20240826,134200,89988805,2465,2465,2465,2465,2
|
|
20240826,134100,89983875,2465,2465,2465,2465,0
|
|
20240826,134000,89983875,2465,2465,2465,2465,100
|
|
20240826,133900,89737375,2465,2465,2465,2465,0
|
|
20240826,133800,89737375,2465,2465,2465,2465,0
|
|
20240826,133700,89737375,2465,2455,2465,2455,35
|
|
20240826,133600,89651440,2455,2455,2455,2455,1
|
|
20240826,133500,89648985,2455,2455,2455,2455,0
|
|
20240826,133400,89648985,2455,2455,2455,2455,0
|
|
20240826,133300,89648985,2455,2455,2455,2455,63
|
|
20240826,133200,89494320,2455,2455,2455,2455,2
|
|
20240826,133100,89489410,2455,2455,2455,2455,0
|
|
20240826,133000,89489410,2455,2455,2455,2455,0
|
|
20240826,132900,89489410,2455,2455,2455,2455,0
|
|
20240826,132800,89489410,2455,2455,2455,2455,0
|
|
20240826,132700,89489410,2455,2455,2455,2455,14
|
|
20240826,132600,89455040,2455,2455,2455,2455,0
|
|
20240826,132500,89455040,2455,2455,2455,2455,0
|
|
20240826,132400,89455040,2455,2455,2455,2455,0
|
|
20240826,132300,89455040,2455,2455,2455,2455,0
|
|
20240826,132200,89455040,2455,2455,2455,2455,20
|
|
20240826,132100,89405940,2455,2455,2455,2455,3
|
|
20240826,132000,89398575,2440,2440,2440,2440,0
|
|
20240826,131900,89398575,2440,2440,2440,2440,0
|
|
20240826,131800,89398575,2440,2455,2455,2440,141
|
|
20240826,131700,89053920,2435,2440,2440,2435,1100
|
|
20240826,131600,86370420,2440,2455,2455,2440,19
|
|
20240826,131500,86324030,2455,2455,2455,2455,0
|
|
20240826,131400,86324030,2455,2455,2455,2455,32
|
|
20240826,131300,86245470,2455,2455,2455,2455,0
|
|
20240826,131200,86245470,2455,2455,2455,2455,2
|
|
20240826,131100,86240560,2445,2445,2445,2445,0
|
|
20240826,131000,86240560,2445,2440,2445,2440,910
|
|
20240826,130900,84020110,2445,2445,2445,2445,0
|
|
20240826,130800,84020110,2445,2445,2445,2445,2039
|
|
20240826,130700,79034755,2455,2455,2455,2455,0
|
|
20240826,130600,79034755,2455,2455,2455,2455,1498
|
|
20240826,130500,75357165,2455,2455,2455,2455,503
|
|
20240826,130400,74122300,2460,2460,2460,2460,175
|
|
20240826,130300,73691800,2460,2460,2460,2460,458
|
|
20240826,130200,72565120,2465,2465,2465,2465,0
|
|
20240826,130100,72565120,2465,2465,2465,2465,39
|
|
20240826,130000,72468985,2470,2470,2470,2470,20
|
|
20240826,125900,72419585,2470,2470,2470,2470,3
|
|
20240826,125800,72412175,2465,2465,2465,2465,0
|
|
20240826,125700,72412175,2465,2465,2465,2465,0
|
|
20240826,125600,72412175,2465,2465,2465,2465,2
|
|
20240826,125500,72407245,2470,2470,2470,2470,0
|
|
20240826,125400,72407245,2470,2470,2470,2470,0
|
|
20240826,125300,72407245,2470,2470,2470,2470,0
|
|
20240826,125200,72407245,2470,2470,2470,2470,0
|
|
20240826,125100,72407245,2470,2470,2470,2470,0
|
|
20240826,125000,72407245,2470,2470,2470,2470,2
|
|
20240826,124900,72402305,2470,2470,2470,2470,0
|
|
20240826,124800,72402305,2470,2460,2470,2460,4
|
|
20240826,124700,72392445,2460,2460,2460,2460,5
|
|
20240826,124600,72380145,2460,2460,2460,2460,10
|
|
20240826,124500,72355545,2460,2460,2460,2460,28
|
|
20240826,124400,72286665,2460,2450,2460,2450,8
|
|
20240826,124300,72267035,2445,2465,2465,2445,1501
|
|
20240826,124200,68590445,2450,2455,2455,2450,50
|
|
20240826,124100,68467790,2465,2455,2465,2455,2
|
|
20240826,124000,68462870,2450,2450,2450,2450,0
|
|
20240826,123900,68462870,2450,2450,2450,2450,0
|
|
20240826,123800,68462870,2450,2450,2450,2450,0
|
|
20240826,123700,68462870,2450,2450,2450,2450,0
|
|
20240826,123600,68462870,2450,2450,2450,2450,0
|
|
20240826,123500,68462870,2450,2450,2450,2450,53
|
|
20240826,123400,68333020,2450,2450,2450,2450,99
|
|
20240826,123300,68090470,2465,2465,2465,2465,50
|
|
20240826,123200,67967220,2465,2465,2465,2465,0
|
|
20240826,123100,67967220,2465,2465,2465,2465,0
|
|
20240826,123000,67967220,2465,2465,2465,2465,0
|
|
20240826,122900,67967220,2465,2465,2465,2465,0
|
|
20240826,122800,67967220,2465,2465,2465,2465,2
|
|
20240826,122700,67962290,2445,2450,2450,2445,445
|
|
20240826,122600,66873560,2465,2465,2465,2465,0
|
|
20240826,122500,66873560,2465,2465,2465,2465,3
|
|
20240826,122400,66866165,2445,2445,2445,2445,761
|
|
20240826,122300,65005520,2450,2450,2450,2450,0
|
|
20240826,122200,65005520,2450,2450,2450,2450,839
|
|
20240826,122100,62949970,2450,2450,2450,2450,654
|
|
20240826,122000,61347670,2450,2450,2450,2450,0
|
|
20240826,121900,61347670,2450,2450,2450,2450,0
|
|
20240826,121800,61347670,2450,2450,2450,2450,0
|
|
20240826,121700,61347670,2450,2470,2470,2450,881
|
|
20240826,121600,59184870,2460,2460,2460,2460,5952
|
|
20240826,121500,44542950,2475,2475,2475,2475,10
|
|
20240826,121400,44518200,2480,2480,2480,2480,0
|
|
20240826,121300,44518200,2480,2480,2480,2480,0
|
|
20240826,121200,44518200,2480,2480,2480,2480,0
|
|
20240826,121100,44518200,2480,2470,2480,2460,1627
|
|
20240826,121000,40505965,2470,2470,2470,2470,0
|
|
20240826,120900,40505965,2470,2470,2470,2470,0
|
|
20240826,120800,40505965,2470,2470,2470,2470,0
|
|
20240826,120700,40505965,2470,2470,2470,2470,0
|
|
20240826,120600,40505965,2470,2490,2490,2470,1010
|
|
20240826,120500,38008975,2490,2490,2490,2490,0
|
|
20240826,120400,38008975,2490,2490,2490,2490,0
|
|
20240826,120300,38008975,2490,2490,2490,2490,0
|
|
20240826,120200,38008975,2490,2485,2490,2485,2
|
|
20240826,120100,38004000,2490,2490,2490,2490,0
|
|
20240826,120000,38004000,2490,2490,2490,2490,0
|
|
20240826,115900,38004000,2490,2490,2490,2490,0
|
|
20240826,115800,38004000,2490,2490,2490,2490,0
|
|
20240826,115700,38004000,2490,2490,2490,2490,0
|
|
20240826,115600,38004000,2490,2490,2490,2490,488
|
|
20240826,115500,36788880,2490,2490,2490,2475,4054
|
|
20240826,115400,26719565,2495,2495,2495,2495,0
|
|
20240826,115300,26719565,2495,2495,2495,2495,10
|
|
20240826,115200,26694615,2495,2495,2495,2495,0
|
|
20240826,115100,26694615,2495,2495,2495,2495,0
|
|
20240826,115000,26694615,2495,2495,2495,2495,0
|
|
20240826,114900,26694615,2495,2495,2495,2495,19
|
|
20240826,114800,26647210,2495,2495,2495,2495,0
|
|
20240826,114700,26647210,2495,2495,2495,2495,0
|
|
20240826,114600,26647210,2495,2495,2495,2495,0
|
|
20240826,114500,26647210,2495,2495,2495,2495,0
|
|
20240826,114400,26647210,2495,2495,2495,2495,0
|
|
20240826,114300,26647210,2495,2495,2495,2495,0
|
|
20240826,114200,26647210,2495,2495,2495,2495,0
|
|
20240826,114100,26647210,2495,2495,2495,2495,0
|
|
20240826,114000,26647210,2495,2495,2495,2495,11
|
|
20240826,113900,26619765,2495,2495,2495,2495,0
|
|
20240826,113800,26619765,2495,2495,2495,2495,0
|
|
20240826,113700,26619765,2495,2495,2495,2495,258
|
|
20240826,113600,25976055,2495,2495,2495,2495,0
|
|
20240826,113500,25976055,2495,2495,2495,2495,0
|
|
20240826,113400,25976055,2495,2495,2495,2495,18
|
|
20240826,113300,25931145,2495,2495,2495,2495,0
|
|
20240826,113200,25931145,2495,2495,2495,2495,0
|
|
20240826,113100,25931145,2495,2495,2495,2495,0
|
|
20240826,113000,25931145,2495,2495,2495,2495,287
|
|
20240826,112900,25215080,2500,2500,2500,2500,0
|
|
20240826,112800,25215080,2500,2500,2500,2500,0
|
|
20240826,112700,25215080,2500,2500,2500,2500,0
|
|
20240826,112600,25215080,2500,2500,2500,2500,0
|
|
20240826,112500,25215080,2500,2500,2500,2500,0
|
|
20240826,112400,25215080,2500,2500,2500,2500,0
|
|
20240826,112300,25215080,2500,2500,2500,2500,0
|
|
20240826,112200,25215080,2500,2500,2500,2500,0
|
|
20240826,112100,25215080,2500,2500,2500,2500,1
|
|
20240826,112000,25212580,2500,2500,2500,2500,0
|
|
20240826,111900,25212580,2500,2500,2500,2500,0
|
|
20240826,111800,25212580,2500,2500,2500,2500,0
|
|
20240826,111700,25212580,2500,2500,2500,2500,0
|
|
20240826,111600,25212580,2500,2500,2500,2500,0
|
|
20240826,111500,25212580,2500,2500,2500,2500,1
|
|
20240826,111400,25210080,2495,2495,2495,2495,617
|
|
20240826,111300,23670665,2495,2495,2495,2495,0
|
|
20240826,111200,23670665,2495,2495,2495,2495,119
|
|
20240826,111100,23373760,2500,2500,2500,2500,15
|
|
20240826,111000,23336260,2500,2500,2500,2500,0
|
|
20240826,110900,23336260,2500,2500,2500,2500,21
|
|
20240826,110800,23283760,2500,2500,2500,2500,0
|
|
20240826,110700,23283760,2500,2500,2500,2500,0
|
|
20240826,110600,23283760,2500,2500,2500,2500,0
|
|
20240826,110500,23283760,2500,2500,2500,2500,0
|
|
20240826,110400,23283760,2500,2500,2500,2500,0
|
|
20240826,110300,23283760,2500,2500,2500,2500,0
|
|
20240826,110200,23283760,2500,2500,2500,2500,0
|
|
20240826,110100,23283760,2500,2500,2500,2500,0
|
|
20240826,110000,23283760,2500,2500,2500,2500,0
|
|
20240826,105900,23283760,2500,2500,2500,2500,0
|
|
20240826,105800,23283760,2500,2500,2500,2500,0
|
|
20240826,105700,23283760,2500,2500,2500,2500,0
|
|
20240826,105600,23283760,2500,2500,2500,2500,0
|
|
20240826,105500,23283760,2500,2500,2500,2500,0
|
|
20240826,105400,23283760,2500,2495,2500,2495,2
|
|
20240826,105300,23278765,2500,2500,2500,2500,0
|
|
20240826,105200,23278765,2500,2500,2500,2500,1
|
|
20240826,105100,23276265,2495,2500,2500,2495,221
|
|
20240826,105000,22724865,2495,2500,2500,2495,253
|
|
20240826,104900,22093580,2500,2500,2500,2500,0
|
|
20240826,104800,22093580,2500,2500,2500,2500,0
|
|
20240826,104700,22093580,2500,2500,2500,2500,3
|
|
20240826,104600,22086080,2495,2500,2500,2495,1378
|
|
20240826,104500,18641830,2505,2505,2505,2505,0
|
|
20240826,104400,18641830,2505,2505,2505,2505,0
|
|
20240826,104300,18641830,2505,2500,2505,2500,149
|
|
20240826,104200,18269320,2505,2505,2505,2505,0
|
|
20240826,104100,18269320,2505,2505,2505,2505,0
|
|
20240826,104000,18269320,2505,2505,2505,2505,1
|
|
20240826,103900,18266815,2500,2500,2500,2500,0
|
|
20240826,103800,18266815,2500,2500,2500,2500,0
|
|
20240826,103700,18266815,2500,2500,2500,2500,0
|
|
20240826,103600,18266815,2500,2500,2500,2500,0
|
|
20240826,103500,18266815,2500,2500,2500,2500,0
|
|
20240826,103400,18266815,2500,2505,2505,2500,454
|
|
20240826,103300,17130410,2510,2510,2510,2510,0
|
|
20240826,103200,17130410,2510,2510,2510,2510,1
|
|
20240826,103100,17127900,2510,2510,2510,2510,0
|
|
20240826,103000,17127900,2510,2510,2510,2510,0
|
|
20240826,102900,17127900,2510,2510,2510,2510,0
|
|
20240826,102800,17127900,2510,2510,2510,2510,0
|
|
20240826,102700,17127900,2510,2510,2510,2510,0
|
|
20240826,102600,17127900,2510,2510,2510,2510,0
|
|
20240826,102500,17127900,2510,2510,2510,2510,0
|
|
20240826,102400,17127900,2510,2510,2510,2510,0
|
|
20240826,102300,17127900,2510,2510,2510,2510,21
|
|
20240826,102200,17075190,2510,2510,2510,2510,10
|
|
20240826,102100,17050090,2520,2520,2520,2520,0
|
|
20240826,102000,17050090,2520,2520,2520,2520,0
|
|
20240826,101900,17050090,2520,2520,2520,2520,0
|
|
20240826,101800,17050090,2520,2520,2520,2520,100
|
|
20240826,101700,16798090,2520,2520,2520,2520,0
|
|
20240826,101600,16798090,2520,2520,2520,2520,0
|
|
20240826,101500,16798090,2520,2520,2520,2520,0
|
|
20240826,101400,16798090,2520,2520,2520,2520,0
|
|
20240826,101300,16798090,2520,2520,2520,2520,0
|
|
20240826,101200,16798090,2520,2515,2520,2515,2
|
|
20240826,101100,16793055,2510,2510,2510,2510,0
|
|
20240826,101000,16793055,2510,2510,2510,2510,0
|
|
20240826,100900,16793055,2510,2510,2510,2510,200
|
|
20240826,100800,16291055,2510,2510,2510,2510,0
|
|
20240826,100700,16291055,2510,2510,2510,2510,0
|
|
20240826,100600,16291055,2510,2520,2520,2510,15
|
|
20240826,100500,16253395,2505,2505,2505,2505,0
|
|
20240826,100400,16253395,2505,2505,2505,2505,0
|
|
20240826,100300,16253395,2505,2505,2505,2505,0
|
|
20240826,100200,16253395,2505,2505,2505,2505,0
|
|
20240826,100100,16253395,2505,2510,2510,2505,500
|
|
20240826,100000,15000475,2510,2510,2510,2510,0
|
|
20240826,095900,15000475,2510,2510,2510,2510,0
|
|
20240826,095800,15000475,2510,2520,2520,2510,236
|
|
20240826,095700,14407135,2520,2520,2520,2520,0
|
|
20240826,095600,14407135,2520,2520,2520,2520,0
|
|
20240826,095500,14407135,2520,2520,2520,2520,0
|
|
20240826,095400,14407135,2520,2520,2520,2520,80
|
|
20240826,095300,14205535,2520,2520,2520,2520,0
|
|
20240826,095200,14205535,2520,2520,2520,2520,0
|
|
20240826,095100,14205535,2520,2520,2520,2520,0
|
|
20240826,095000,14205535,2520,2510,2520,2510,7
|
|
20240826,094900,14187935,2510,2510,2510,2510,0
|
|
20240826,094800,14187935,2510,2510,2510,2510,0
|
|
20240826,094700,14187935,2510,2510,2510,2510,0
|
|
20240826,094600,14187935,2510,2510,2510,2510,0
|
|
20240826,094500,14187935,2510,2510,2510,2510,0
|
|
20240826,094400,14187935,2510,2510,2510,2510,0
|
|
20240826,094300,14187935,2510,2510,2510,2510,0
|
|
20240826,094200,14187935,2510,2510,2510,2510,210
|
|
20240826,094100,13660835,2515,2515,2515,2515,0
|
|
20240826,094000,13660835,2515,2515,2515,2515,0
|
|
20240826,093900,13660835,2515,2515,2515,2515,219
|
|
20240826,093800,13110050,2515,2515,2515,2515,0
|
|
20240826,093700,13110050,2515,2515,2515,2515,1
|
|
20240826,093600,13107535,2505,2505,2505,2505,0
|
|
20240826,093500,13107535,2505,2505,2505,2505,210
|
|
20240826,093400,12581485,2520,2520,2520,2520,0
|
|
20240826,093300,12581485,2520,2520,2520,2520,0
|
|
20240826,093200,12581485,2520,2510,2520,2510,100
|
|
20240826,093100,12329980,2515,2515,2515,2515,0
|
|
20240826,093000,12329980,2515,2515,2515,2515,0
|
|
20240826,092900,12329980,2515,2515,2515,2515,0
|
|
20240826,092800,12329980,2515,2515,2515,2515,0
|
|
20240826,092700,12329980,2515,2515,2515,2515,0
|
|
20240826,092600,12329980,2515,2515,2515,2515,9
|
|
20240826,092500,12307345,2500,2505,2505,2500,147
|
|
20240826,092400,11939840,2510,2510,2510,2510,1
|
|
20240826,092300,11937330,2500,2510,2510,2500,625
|
|
20240826,092200,10371580,2520,2520,2520,2520,0
|
|
20240826,092100,10371580,2520,2520,2520,2520,0
|
|
20240826,092000,10371580,2520,2520,2520,2520,0
|
|
20240826,091900,10371580,2520,2520,2520,2520,0
|
|
20240826,091800,10371580,2520,2525,2525,2510,639
|
|
20240826,091700,8765855,2520,2520,2520,2520,0
|
|
20240826,091600,8765855,2520,2520,2520,2520,10
|
|
20240826,091500,8740655,2515,2515,2515,2515,0
|
|
20240826,091400,8740655,2515,2515,2515,2515,1
|
|
20240826,091300,8738140,2515,2515,2515,2515,0
|
|
20240826,091200,8738140,2515,2520,2540,2515,223
|
|
20240826,091100,8176065,2520,2520,2520,2520,375
|
|
20240826,091000,7231065,2510,2520,2520,2510,468
|
|
20240826,090900,6053025,2540,2540,2540,2540,0
|
|
20240826,090800,6053025,2540,2540,2540,2540,0
|
|
20240826,090700,6053025,2540,2540,2540,2540,0
|
|
20240826,090600,6053025,2540,2540,2540,2540,0
|
|
20240826,090500,6053025,2540,2540,2540,2540,0
|
|
20240826,090400,6053025,2540,2540,2540,2540,0
|
|
20240826,090300,6053025,2540,2540,2540,2540,0
|
|
20240826,090200,6053025,2540,2535,2540,2535,4
|
|
20240826,090100,6042880,2510,2510,2510,2510,314
|
|
20240826,090000,5254740,2540,2510,2540,2510,2093
|