634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,193100,400470980,2805,2805,2805,2805,8005
|
|
20240826,193000,400470980,2805,2805,2805,2805,0
|
|
20240826,192900,400470980,2805,2805,2805,2805,0
|
|
20240826,192800,400470980,2805,2805,2805,2805,0
|
|
20240826,192700,400470980,2805,2805,2805,2805,0
|
|
20240826,192600,400470980,2805,2805,2805,2805,0
|
|
20240826,192500,400470980,2805,2805,2805,2805,0
|
|
20240826,192400,400470980,2805,2805,2805,2805,0
|
|
20240826,192300,400470980,2805,2805,2805,2805,0
|
|
20240826,192200,400470980,2805,2805,2805,2805,0
|
|
20240826,192100,400470980,2805,2805,2805,2805,0
|
|
20240826,192000,400470980,2805,2805,2805,2805,0
|
|
20240826,191900,400470980,2805,2805,2805,2805,0
|
|
20240826,191800,400470980,2805,2805,2805,2805,0
|
|
20240826,191700,400470980,2805,2805,2805,2805,0
|
|
20240826,191600,400470980,2805,2805,2805,2805,0
|
|
20240826,191500,400470980,2805,2805,2805,2805,0
|
|
20240826,191400,400470980,2805,2805,2805,2805,0
|
|
20240826,191300,400470980,2805,2805,2805,2805,0
|
|
20240826,191200,400470980,2805,2805,2805,2805,0
|
|
20240826,191100,400470980,2805,2805,2805,2805,0
|
|
20240826,191000,400470980,2805,2805,2805,2805,0
|
|
20240826,190900,400470980,2805,2805,2805,2805,0
|
|
20240826,190800,400470980,2805,2805,2805,2805,0
|
|
20240826,190700,400470980,2805,2805,2805,2805,0
|
|
20240826,190600,400470980,2805,2805,2805,2805,0
|
|
20240826,190500,400470980,2805,2805,2805,2805,0
|
|
20240826,190400,400470980,2805,2805,2805,2805,0
|
|
20240826,190300,400470980,2805,2805,2805,2805,0
|
|
20240826,190200,400470980,2805,2805,2805,2805,0
|
|
20240826,190100,400470980,2805,2805,2805,2805,8005
|
|
20240826,190000,400470980,2805,2805,2805,2805,0
|
|
20240826,185900,400470980,2805,2805,2805,2805,0
|
|
20240826,185800,400470980,2805,2805,2805,2805,0
|
|
20240826,185700,400470980,2805,2805,2805,2805,0
|
|
20240826,185600,400470980,2805,2805,2805,2805,0
|
|
20240826,185500,400470980,2805,2805,2805,2805,0
|
|
20240826,185400,400470980,2805,2805,2805,2805,0
|
|
20240826,185300,400470980,2805,2805,2805,2805,0
|
|
20240826,185200,400470980,2805,2805,2805,2805,0
|
|
20240826,185100,400470980,2805,2805,2805,2805,0
|
|
20240826,185000,400470980,2805,2805,2805,2805,0
|
|
20240826,184900,400470980,2805,2805,2805,2805,0
|
|
20240826,184800,400470980,2805,2805,2805,2805,0
|
|
20240826,184700,400470980,2805,2805,2805,2805,0
|
|
20240826,184600,400470980,2805,2805,2805,2805,0
|
|
20240826,184500,400470980,2805,2805,2805,2805,0
|
|
20240826,184400,400470980,2805,2805,2805,2805,0
|
|
20240826,184300,400470980,2805,2805,2805,2805,0
|
|
20240826,184200,400470980,2805,2805,2805,2805,0
|
|
20240826,184100,400470980,2805,2805,2805,2805,0
|
|
20240826,184000,400470980,2805,2805,2805,2805,0
|
|
20240826,183900,400470980,2805,2805,2805,2805,0
|
|
20240826,183800,400470980,2805,2805,2805,2805,0
|
|
20240826,183700,400470980,2805,2805,2805,2805,0
|
|
20240826,183600,400470980,2805,2805,2805,2805,0
|
|
20240826,183500,400470980,2805,2805,2805,2805,0
|
|
20240826,183400,400470980,2805,2805,2805,2805,0
|
|
20240826,183300,400470980,2805,2805,2805,2805,0
|
|
20240826,183200,400470980,2805,2805,2805,2805,0
|
|
20240826,183100,400470980,2805,2805,2805,2805,8005
|
|
20240826,183000,400470980,2805,2805,2805,2805,0
|
|
20240826,182900,400470980,2805,2805,2805,2805,0
|
|
20240826,182800,400470980,2805,2805,2805,2805,0
|
|
20240826,182700,400470980,2805,2805,2805,2805,0
|
|
20240826,182600,400470980,2805,2805,2805,2805,0
|
|
20240826,182500,400470980,2805,2805,2805,2805,0
|
|
20240826,182400,400470980,2805,2805,2805,2805,0
|
|
20240826,182300,400470980,2805,2805,2805,2805,0
|
|
20240826,182200,400470980,2805,2805,2805,2805,0
|
|
20240826,182100,400470980,2805,2805,2805,2805,0
|
|
20240826,182000,400470980,2805,2805,2805,2805,0
|
|
20240826,181900,400470980,2805,2805,2805,2805,0
|
|
20240826,181800,400470980,2805,2805,2805,2805,0
|
|
20240826,181700,400470980,2805,2805,2805,2805,0
|
|
20240826,181600,400470980,2805,2805,2805,2805,0
|
|
20240826,181500,400470980,2805,2805,2805,2805,0
|
|
20240826,181400,400470980,2805,2805,2805,2805,0
|
|
20240826,181300,400470980,2805,2805,2805,2805,0
|
|
20240826,181200,400470980,2805,2805,2805,2805,0
|
|
20240826,181100,400470980,2805,2805,2805,2805,0
|
|
20240826,181000,400470980,2805,2805,2805,2805,0
|
|
20240826,180900,400470980,2805,2805,2805,2805,0
|
|
20240826,180800,400470980,2805,2805,2805,2805,0
|
|
20240826,180700,400470980,2805,2805,2805,2805,0
|
|
20240826,180600,400470980,2805,2805,2805,2805,0
|
|
20240826,180500,400470980,2805,2805,2805,2805,0
|
|
20240826,180400,400470980,2805,2805,2805,2805,0
|
|
20240826,180300,400470980,2805,2805,2805,2805,0
|
|
20240826,180200,400470980,2805,2805,2805,2805,0
|
|
20240826,180100,400470980,2805,2805,2805,2805,8005
|
|
20240826,180000,400470980,2805,2805,2805,2805,0
|
|
20240826,175900,400470980,2805,2805,2805,2805,0
|
|
20240826,175800,400470980,2805,2805,2805,2805,0
|
|
20240826,175700,400470980,2805,2805,2805,2805,0
|
|
20240826,175600,400470980,2805,2805,2805,2805,0
|
|
20240826,175500,400470980,2805,2805,2805,2805,0
|
|
20240826,175400,400470980,2805,2805,2805,2805,0
|
|
20240826,175300,400470980,2805,2805,2805,2805,0
|
|
20240826,175200,400470980,2805,2805,2805,2805,0
|
|
20240826,175100,400470980,2805,2805,2805,2805,0
|
|
20240826,175000,400470980,2805,2805,2805,2805,0
|
|
20240826,174900,400470980,2805,2805,2805,2805,0
|
|
20240826,174800,400470980,2805,2805,2805,2805,0
|
|
20240826,174700,400470980,2805,2805,2805,2805,0
|
|
20240826,174600,400470980,2805,2805,2805,2805,0
|
|
20240826,174500,400470980,2805,2805,2805,2805,0
|
|
20240826,174400,400470980,2805,2805,2805,2805,0
|
|
20240826,174300,400470980,2805,2805,2805,2805,0
|
|
20240826,174200,400470980,2805,2805,2805,2805,0
|
|
20240826,174100,400470980,2805,2805,2805,2805,0
|
|
20240826,174000,400470980,2805,2805,2805,2805,0
|
|
20240826,173900,400470980,2805,2805,2805,2805,0
|
|
20240826,173800,400470980,2805,2805,2805,2805,0
|
|
20240826,173700,400470980,2805,2805,2805,2805,0
|
|
20240826,173600,400470980,2805,2805,2805,2805,0
|
|
20240826,173500,400470980,2805,2805,2805,2805,0
|
|
20240826,173400,400470980,2805,2805,2805,2805,0
|
|
20240826,173300,400470980,2805,2805,2805,2805,0
|
|
20240826,173200,400470980,2805,2805,2805,2805,0
|
|
20240826,173100,400470980,2805,2805,2805,2805,8005
|
|
20240826,173000,400470980,2805,2805,2805,2805,0
|
|
20240826,172900,400470980,2805,2805,2805,2805,0
|
|
20240826,172800,400470980,2805,2805,2805,2805,0
|
|
20240826,172700,400470980,2805,2805,2805,2805,0
|
|
20240826,172600,400470980,2805,2805,2805,2805,0
|
|
20240826,172500,400470980,2805,2805,2805,2805,0
|
|
20240826,172400,400470980,2805,2805,2805,2805,0
|
|
20240826,172300,400470980,2805,2805,2805,2805,0
|
|
20240826,172200,400470980,2805,2805,2805,2805,0
|
|
20240826,172100,400470980,2805,2805,2805,2805,0
|
|
20240826,172000,400470980,2805,2805,2805,2805,0
|
|
20240826,171900,400470980,2805,2805,2805,2805,0
|
|
20240826,171800,400470980,2805,2805,2805,2805,0
|
|
20240826,171700,400470980,2805,2805,2805,2805,0
|
|
20240826,171600,400470980,2805,2805,2805,2805,0
|
|
20240826,171500,400470980,2805,2805,2805,2805,0
|
|
20240826,171400,400470980,2805,2805,2805,2805,0
|
|
20240826,171300,400470980,2805,2805,2805,2805,0
|
|
20240826,171200,400470980,2805,2805,2805,2805,0
|
|
20240826,171100,400470980,2805,2805,2805,2805,0
|
|
20240826,171000,400470980,2805,2805,2805,2805,0
|
|
20240826,170900,400470980,2805,2805,2805,2805,0
|
|
20240826,170800,400470980,2805,2805,2805,2805,0
|
|
20240826,170700,400470980,2805,2805,2805,2805,0
|
|
20240826,170600,400470980,2805,2805,2805,2805,0
|
|
20240826,170500,400470980,2805,2805,2805,2805,0
|
|
20240826,170400,400470980,2805,2805,2805,2805,0
|
|
20240826,170300,400470980,2805,2805,2805,2805,0
|
|
20240826,170200,400470980,2805,2805,2805,2805,0
|
|
20240826,170100,400470980,2805,2805,2805,2805,8005
|
|
20240826,170000,400470980,2805,2805,2805,2805,0
|
|
20240826,165900,400470980,2805,2805,2805,2805,0
|
|
20240826,165800,400470980,2805,2805,2805,2805,0
|
|
20240826,165700,400470980,2805,2805,2805,2805,0
|
|
20240826,165600,400470980,2805,2805,2805,2805,0
|
|
20240826,165500,400470980,2805,2805,2805,2805,0
|
|
20240826,165400,400470980,2805,2805,2805,2805,0
|
|
20240826,165300,400470980,2805,2805,2805,2805,0
|
|
20240826,165200,400470980,2805,2805,2805,2805,0
|
|
20240826,165100,400470980,2805,2805,2805,2805,0
|
|
20240826,165000,400470980,2805,2805,2805,2805,0
|
|
20240826,164900,400470980,2805,2805,2805,2805,0
|
|
20240826,164800,400470980,2805,2805,2805,2805,0
|
|
20240826,164700,400470980,2805,2805,2805,2805,0
|
|
20240826,164600,400470980,2805,2805,2805,2805,0
|
|
20240826,164500,400470980,2805,2805,2805,2805,0
|
|
20240826,164400,400470980,2805,2805,2805,2805,0
|
|
20240826,164300,400470980,2805,2805,2805,2805,0
|
|
20240826,164200,400470980,2805,2805,2805,2805,0
|
|
20240826,164100,400470980,2805,2805,2805,2805,0
|
|
20240826,164000,400470980,2805,2805,2805,2805,0
|
|
20240826,163900,400470980,2805,2805,2805,2805,0
|
|
20240826,163800,400470980,2805,2805,2805,2805,0
|
|
20240826,163700,400470980,2805,2805,2805,2805,0
|
|
20240826,163600,400470980,2805,2805,2805,2805,0
|
|
20240826,163500,400470980,2805,2805,2805,2805,0
|
|
20240826,163400,400470980,2805,2805,2805,2805,0
|
|
20240826,163300,400470980,2805,2805,2805,2805,0
|
|
20240826,163200,400470980,2805,2805,2805,2805,0
|
|
20240826,163100,400470980,2805,2805,2805,2805,8005
|
|
20240826,163000,400470980,2805,2805,2805,2805,0
|
|
20240826,162900,400470980,2805,2805,2805,2805,0
|
|
20240826,162800,400470980,2805,2805,2805,2805,0
|
|
20240826,162700,400470980,2805,2805,2805,2805,0
|
|
20240826,162600,400470980,2805,2805,2805,2805,0
|
|
20240826,162500,400470980,2805,2805,2805,2805,0
|
|
20240826,162400,400470980,2805,2805,2805,2805,0
|
|
20240826,162300,400470980,2805,2805,2805,2805,0
|
|
20240826,162200,400470980,2805,2805,2805,2805,0
|
|
20240826,162100,400470980,2805,2805,2805,2805,0
|
|
20240826,162000,400470980,2805,2805,2805,2805,0
|
|
20240826,161900,400470980,2805,2805,2805,2805,0
|
|
20240826,161800,400470980,2805,2805,2805,2805,0
|
|
20240826,161700,400470980,2805,2805,2805,2805,0
|
|
20240826,161600,400470980,2805,2805,2805,2805,0
|
|
20240826,161500,400470980,2805,2805,2805,2805,0
|
|
20240826,161400,400470980,2805,2805,2805,2805,0
|
|
20240826,161300,400470980,2805,2805,2805,2805,0
|
|
20240826,161200,400470980,2805,2805,2805,2805,0
|
|
20240826,161100,400470980,2805,2805,2805,2805,0
|
|
20240826,161000,400470980,2805,2805,2805,2805,0
|
|
20240826,160900,400470980,2805,2805,2805,2805,0
|
|
20240826,160800,400470980,2805,2805,2805,2805,0
|
|
20240826,160700,400470980,2805,2805,2805,2805,0
|
|
20240826,160600,400470980,2805,2805,2805,2805,0
|
|
20240826,160500,400470980,2805,2805,2805,2805,0
|
|
20240826,160400,400470980,2805,2805,2805,2805,0
|
|
20240826,160300,400470980,2805,2805,2805,2805,0
|
|
20240826,160200,400470980,2805,2805,2805,2805,0
|
|
20240826,160100,400470980,2805,2805,2805,2805,8005
|
|
20240826,160000,400470980,2805,2805,2805,2805,0
|
|
20240826,155900,400470980,2805,2805,2805,2805,0
|
|
20240826,155800,400470980,2805,2805,2805,2805,0
|
|
20240826,155700,400470980,2805,2805,2805,2805,0
|
|
20240826,155600,400470980,2805,2805,2805,2805,0
|
|
20240826,155500,400470980,2805,2805,2805,2805,0
|
|
20240826,155400,400470980,2805,2805,2805,2805,0
|
|
20240826,155300,400470980,2805,2805,2805,2805,0
|
|
20240826,155200,400470980,2805,2805,2805,2805,0
|
|
20240826,155100,400470980,2805,2805,2805,2805,0
|
|
20240826,155000,400470980,2805,2805,2805,2805,0
|
|
20240826,154900,400470980,2805,2805,2805,2805,0
|
|
20240826,154800,400470980,2805,2805,2805,2805,0
|
|
20240826,154700,400470980,2805,2805,2805,2805,0
|
|
20240826,154600,400470980,2805,2805,2805,2805,0
|
|
20240826,154500,400470980,2805,2805,2805,2805,0
|
|
20240826,154400,400470980,2805,2805,2805,2805,0
|
|
20240826,154300,400470980,2805,2805,2805,2805,0
|
|
20240826,154200,400470980,2805,2805,2805,2805,0
|
|
20240826,154100,400470980,2805,2805,2805,2805,0
|
|
20240826,154000,400470980,2805,2805,2805,2805,0
|
|
20240826,153900,400470980,2805,2805,2805,2805,0
|
|
20240826,153800,400470980,2805,2805,2805,2805,0
|
|
20240826,153700,400470980,2805,2805,2805,2805,0
|
|
20240826,153600,400470980,2805,2805,2805,2805,0
|
|
20240826,153500,400470980,2805,2805,2805,2805,0
|
|
20240826,153400,400470980,2805,2805,2805,2805,0
|
|
20240826,153300,400470980,2805,2805,2805,2805,0
|
|
20240826,153200,400470980,2805,2805,2805,2805,0
|
|
20240826,153100,400470980,2805,2805,2805,2805,8005
|
|
20240826,153000,400470980,2805,2805,2805,2805,8005
|
|
20240826,152900,378016955,2830,2830,2830,2830,0
|
|
20240826,152800,378016955,2830,2830,2830,2830,0
|
|
20240826,152700,378016955,2830,2830,2830,2830,0
|
|
20240826,152600,378016955,2830,2830,2830,2830,0
|
|
20240826,152500,378016955,2830,2830,2830,2830,0
|
|
20240826,152400,378016955,2830,2830,2830,2830,0
|
|
20240826,152300,378016955,2830,2830,2830,2830,0
|
|
20240826,152200,378016955,2830,2830,2830,2830,0
|
|
20240826,152100,378016955,2830,2830,2830,2830,0
|
|
20240826,152000,378016955,2830,2830,2830,2830,0
|
|
20240826,151900,378016955,2830,2835,2840,2825,2184
|
|
20240826,151800,371825915,2835,2835,2835,2825,707
|
|
20240826,151700,369823125,2825,2810,2835,2810,1065
|
|
20240826,151600,366819690,2820,2815,2820,2810,3533
|
|
20240826,151500,356884130,2810,2815,2820,2810,3540
|
|
20240826,151400,346918280,2835,2835,2835,2835,0
|
|
20240826,151300,346918280,2835,2835,2835,2835,0
|
|
20240826,151200,346918280,2835,2825,2835,2820,350
|
|
20240826,151100,345928600,2835,2835,2835,2835,0
|
|
20240826,151000,345928600,2835,2835,2835,2835,0
|
|
20240826,150900,345928600,2835,2835,2835,2835,0
|
|
20240826,150800,345928600,2835,2830,2835,2830,48
|
|
20240826,150700,345792695,2835,2835,2835,2835,1
|
|
20240826,150600,345789860,2820,2835,2840,2815,4020
|
|
20240826,150500,334451310,2840,2840,2840,2840,0
|
|
20240826,150400,334451310,2840,2840,2840,2840,0
|
|
20240826,150300,334451310,2840,2835,2840,2835,2
|
|
20240826,150200,334445635,2840,2840,2840,2840,167
|
|
20240826,150100,333971355,2845,2835,2845,2825,1199
|
|
20240826,150000,330575475,2835,2830,2835,2830,181
|
|
20240826,145900,330062765,2830,2825,2830,2825,111
|
|
20240826,145800,329749135,2825,2825,2825,2825,485
|
|
20240826,145700,328379010,2830,2830,2830,2830,1
|
|
20240826,145600,328376180,2825,2825,2825,2825,50
|
|
20240826,145500,328234930,2825,2820,2825,2820,1467
|
|
20240826,145400,324094155,2825,2825,2825,2825,0
|
|
20240826,145300,324094155,2825,2825,2825,2825,0
|
|
20240826,145200,324094155,2825,2825,2825,2825,0
|
|
20240826,145100,324094155,2825,2825,2825,2825,11
|
|
20240826,145000,324063080,2820,2825,2825,2815,118
|
|
20240826,144900,323730785,2815,2820,2825,2815,38
|
|
20240826,144800,323623575,2830,2830,2830,2830,0
|
|
20240826,144700,323623575,2830,2820,2830,2815,2001
|
|
20240826,144600,317989755,2830,2830,2830,2830,0
|
|
20240826,144500,317989755,2830,2830,2830,2825,106
|
|
20240826,144400,317690175,2830,2830,2830,2830,0
|
|
20240826,144300,317690175,2830,2830,2830,2830,0
|
|
20240826,144200,317690175,2830,2830,2830,2830,0
|
|
20240826,144100,317690175,2830,2830,2830,2830,2
|
|
20240826,144000,317684515,2835,2820,2835,2820,2010
|
|
20240826,143900,312016165,2835,2835,2835,2825,53
|
|
20240826,143800,311866140,2825,2830,2835,2825,89
|
|
20240826,143700,311614430,2835,2830,2835,2825,4349
|
|
20240826,143600,299323395,2835,2830,2835,2830,2
|
|
20240826,143500,299317730,2835,2835,2835,2835,0
|
|
20240826,143400,299317730,2835,2835,2835,2835,0
|
|
20240826,143300,299317730,2835,2835,2835,2835,0
|
|
20240826,143200,299317730,2835,2835,2835,2830,34
|
|
20240826,143100,299221405,2830,2830,2830,2830,13
|
|
20240826,143000,299184615,2840,2835,2840,2835,3
|
|
20240826,142900,299176100,2840,2840,2840,2840,0
|
|
20240826,142800,299176100,2840,2840,2840,2840,10
|
|
20240826,142700,299147700,2830,2820,2840,2815,884
|
|
20240826,142600,296656625,2820,2825,2825,2820,932
|
|
20240826,142500,294027695,2840,2840,2840,2840,0
|
|
20240826,142400,294027695,2840,2830,2840,2830,2001
|
|
20240826,142300,288364855,2840,2835,2840,2830,92
|
|
20240826,142200,288104480,2830,2845,2845,2830,7000
|
|
20240826,142100,268265160,2855,2855,2855,2855,0
|
|
20240826,142000,268265160,2855,2855,2855,2855,0
|
|
20240826,141900,268265160,2855,2850,2855,2850,410
|
|
20240826,141800,267096615,2845,2845,2845,2845,13
|
|
20240826,141700,267059630,2860,2860,2860,2860,0
|
|
20240826,141600,267059630,2860,2860,2860,2860,0
|
|
20240826,141500,267059630,2860,2860,2860,2860,0
|
|
20240826,141400,267059630,2860,2860,2860,2860,0
|
|
20240826,141300,267059630,2860,2860,2860,2860,0
|
|
20240826,141200,267059630,2860,2860,2860,2860,0
|
|
20240826,141100,267059630,2860,2855,2860,2855,1420
|
|
20240826,141000,263005480,2855,2855,2855,2855,124
|
|
20240826,140900,262651460,2855,2850,2855,2850,3923
|
|
20240826,140800,251461910,2850,2850,2850,2850,0
|
|
20240826,140700,251461910,2850,2850,2850,2850,0
|
|
20240826,140600,251461910,2850,2850,2850,2850,0
|
|
20240826,140500,251461910,2850,2850,2850,2850,0
|
|
20240826,140400,251461910,2850,2850,2850,2850,0
|
|
20240826,140300,251461910,2850,2850,2850,2850,1
|
|
20240826,140200,251459060,2855,2855,2855,2855,0
|
|
20240826,140100,251459060,2855,2855,2855,2855,0
|
|
20240826,140000,251459060,2855,2840,2855,2840,1329
|
|
20240826,135900,247684535,2840,2840,2840,2840,82
|
|
20240826,135800,247451655,2845,2845,2845,2845,10
|
|
20240826,135700,247423205,2855,2855,2855,2855,0
|
|
20240826,135600,247423205,2855,2855,2855,2855,0
|
|
20240826,135500,247423205,2855,2845,2855,2845,180
|
|
20240826,135400,246911035,2855,2855,2855,2855,0
|
|
20240826,135300,246911035,2855,2845,2855,2835,9127
|
|
20240826,135200,220982790,2855,2855,2855,2855,0
|
|
20240826,135100,220982790,2855,2855,2855,2855,0
|
|
20240826,135000,220982790,2855,2855,2855,2855,0
|
|
20240826,134900,220982790,2855,2855,2855,2855,0
|
|
20240826,134800,220982790,2855,2855,2855,2855,0
|
|
20240826,134700,220982790,2855,2855,2855,2855,0
|
|
20240826,134600,220982790,2855,2855,2855,2855,0
|
|
20240826,134500,220982790,2855,2855,2855,2855,0
|
|
20240826,134400,220982790,2855,2855,2855,2855,0
|
|
20240826,134300,220982790,2855,2855,2855,2855,0
|
|
20240826,134200,220982790,2855,2855,2855,2855,0
|
|
20240826,134100,220982790,2855,2855,2855,2855,0
|
|
20240826,134000,220982790,2855,2855,2855,2855,2
|
|
20240826,133900,220977080,2855,2855,2855,2855,0
|
|
20240826,133800,220977080,2855,2855,2855,2855,0
|
|
20240826,133700,220977080,2855,2850,2855,2850,60
|
|
20240826,133600,220806030,2850,2850,2850,2850,500
|
|
20240826,133500,219381030,2855,2855,2855,2855,0
|
|
20240826,133400,219381030,2855,2855,2855,2855,0
|
|
20240826,133300,219381030,2855,2855,2855,2855,0
|
|
20240826,133200,219381030,2855,2855,2855,2855,0
|
|
20240826,133100,219381030,2855,2855,2855,2855,0
|
|
20240826,133000,219381030,2855,2855,2855,2855,0
|
|
20240826,132900,219381030,2855,2855,2855,2855,0
|
|
20240826,132800,219381030,2855,2855,2855,2855,0
|
|
20240826,132700,219381030,2855,2855,2855,2855,0
|
|
20240826,132600,219381030,2855,2855,2855,2855,0
|
|
20240826,132500,219381030,2855,2855,2855,2855,0
|
|
20240826,132400,219381030,2855,2855,2855,2855,0
|
|
20240826,132300,219381030,2855,2855,2855,2855,0
|
|
20240826,132200,219381030,2855,2855,2855,2855,0
|
|
20240826,132100,219381030,2855,2855,2855,2855,0
|
|
20240826,132000,219381030,2855,2855,2855,2855,0
|
|
20240826,131900,219381030,2855,2855,2855,2855,0
|
|
20240826,131800,219381030,2855,2855,2855,2855,0
|
|
20240826,131700,219381030,2855,2855,2855,2855,0
|
|
20240826,131600,219381030,2855,2855,2855,2855,0
|
|
20240826,131500,219381030,2855,2855,2855,2855,0
|
|
20240826,131400,219381030,2855,2855,2855,2855,0
|
|
20240826,131300,219381030,2855,2855,2855,2855,0
|
|
20240826,131200,219381030,2855,2855,2855,2855,0
|
|
20240826,131100,219381030,2855,2855,2855,2855,0
|
|
20240826,131000,219381030,2855,2845,2855,2845,178
|
|
20240826,130900,218874480,2840,2840,2840,2840,0
|
|
20240826,130800,218874480,2840,2840,2840,2840,0
|
|
20240826,130700,218874480,2840,2840,2840,2840,0
|
|
20240826,130600,218874480,2840,2840,2840,2840,800
|
|
20240826,130500,216602480,2855,2855,2855,2855,1
|
|
20240826,130400,216599625,2845,2845,2845,2845,0
|
|
20240826,130300,216599625,2845,2845,2845,2845,0
|
|
20240826,130200,216599625,2845,2845,2845,2845,1683
|
|
20240826,130100,211811490,2845,2845,2845,2845,0
|
|
20240826,130000,211811490,2845,2845,2845,2845,216
|
|
20240826,125900,211196970,2850,2850,2850,2850,0
|
|
20240826,125800,211196970,2850,2850,2850,2850,0
|
|
20240826,125700,211196970,2850,2850,2850,2850,0
|
|
20240826,125600,211196970,2850,2850,2850,2850,0
|
|
20240826,125500,211196970,2850,2850,2850,2850,0
|
|
20240826,125400,211196970,2850,2850,2850,2850,65
|
|
20240826,125300,211011720,2850,2850,2850,2850,0
|
|
20240826,125200,211011720,2850,2850,2850,2850,0
|
|
20240826,125100,211011720,2850,2850,2850,2850,0
|
|
20240826,125000,211011720,2850,2850,2850,2850,0
|
|
20240826,124900,211011720,2850,2850,2850,2850,401
|
|
20240826,124800,209868870,2850,2850,2850,2850,571
|
|
20240826,124700,208241520,2855,2855,2855,2855,0
|
|
20240826,124600,208241520,2855,2855,2855,2855,0
|
|
20240826,124500,208241520,2855,2855,2855,2855,0
|
|
20240826,124400,208241520,2855,2855,2855,2855,1393
|
|
20240826,124300,204264505,2860,2860,2860,2860,1
|
|
20240826,124200,204261645,2860,2860,2860,2860,0
|
|
20240826,124100,204261645,2860,2860,2860,2860,0
|
|
20240826,124000,204261645,2860,2860,2860,2860,0
|
|
20240826,123900,204261645,2860,2855,2860,2855,15
|
|
20240826,123800,204218760,2845,2845,2845,2845,1000
|
|
20240826,123700,201373760,2850,2860,2860,2850,261
|
|
20240826,123600,200629800,2850,2850,2850,2850,2
|
|
20240826,123500,200624100,2860,2860,2860,2860,0
|
|
20240826,123400,200624100,2860,2860,2860,2860,10
|
|
20240826,123300,200595500,2855,2855,2855,2855,0
|
|
20240826,123200,200595500,2855,2855,2855,2855,996
|
|
20240826,123100,197751920,2855,2855,2855,2855,4
|
|
20240826,123000,197740500,2855,2855,2855,2855,1598
|
|
20240826,122900,193178210,2855,2850,2855,2850,365
|
|
20240826,122800,192137905,2850,2850,2850,2850,48
|
|
20240826,122700,192001105,2850,2850,2850,2850,0
|
|
20240826,122600,192001105,2850,2850,2850,2850,2
|
|
20240826,122500,191995405,2855,2855,2855,2855,0
|
|
20240826,122400,191995405,2855,2855,2855,2845,637
|
|
20240826,122300,190178825,2855,2855,2855,2855,1
|
|
20240826,122200,190175970,2855,2855,2855,2855,10
|
|
20240826,122100,190147420,2850,2850,2850,2850,0
|
|
20240826,122000,190147420,2850,2850,2850,2850,0
|
|
20240826,121900,190147420,2850,2850,2850,2850,233
|
|
20240826,121800,189483370,2850,2850,2850,2850,0
|
|
20240826,121700,189483370,2850,2850,2850,2850,0
|
|
20240826,121600,189483370,2850,2850,2850,2850,0
|
|
20240826,121500,189483370,2850,2850,2850,2850,11
|
|
20240826,121400,189452020,2845,2845,2845,2845,2
|
|
20240826,121300,189446330,2840,2845,2845,2840,180
|
|
20240826,121200,188935085,2845,2845,2845,2845,0
|
|
20240826,121100,188935085,2845,2845,2845,2840,170
|
|
20240826,121000,188452045,2845,2845,2845,2845,53
|
|
20240826,120900,188301260,2850,2850,2850,2850,0
|
|
20240826,120800,188301260,2850,2850,2850,2850,0
|
|
20240826,120700,188301260,2850,2850,2850,2850,0
|
|
20240826,120600,188301260,2850,2850,2850,2850,0
|
|
20240826,120500,188301260,2850,2850,2850,2850,0
|
|
20240826,120400,188301260,2850,2850,2850,2850,0
|
|
20240826,120300,188301260,2850,2850,2850,2850,0
|
|
20240826,120200,188301260,2850,2850,2850,2850,0
|
|
20240826,120100,188301260,2850,2850,2850,2850,0
|
|
20240826,120000,188301260,2850,2850,2850,2850,0
|
|
20240826,115900,188301260,2850,2850,2850,2850,1
|
|
20240826,115800,188298410,2845,2845,2845,2845,1300
|
|
20240826,115700,184599910,2850,2850,2850,2850,0
|
|
20240826,115600,184599910,2850,2850,2850,2850,0
|
|
20240826,115500,184599910,2850,2845,2850,2845,5
|
|
20240826,115400,184585665,2850,2850,2850,2850,0
|
|
20240826,115300,184585665,2850,2850,2850,2850,0
|
|
20240826,115200,184585665,2850,2850,2850,2850,0
|
|
20240826,115100,184585665,2850,2850,2850,2850,5
|
|
20240826,115000,184571415,2850,2850,2850,2850,0
|
|
20240826,114900,184571415,2850,2850,2850,2850,0
|
|
20240826,114800,184571415,2850,2850,2850,2850,11
|
|
20240826,114700,184540065,2835,2835,2835,2835,20
|
|
20240826,114600,184483365,2850,2850,2850,2850,0
|
|
20240826,114500,184483365,2850,2850,2850,2850,0
|
|
20240826,114400,184483365,2850,2850,2850,2850,0
|
|
20240826,114300,184483365,2850,2850,2850,2850,0
|
|
20240826,114200,184483365,2850,2850,2850,2850,0
|
|
20240826,114100,184483365,2850,2850,2850,2850,0
|
|
20240826,114000,184483365,2850,2855,2855,2840,433
|
|
20240826,113900,183253490,2855,2855,2855,2855,0
|
|
20240826,113800,183253490,2855,2855,2855,2855,0
|
|
20240826,113700,183253490,2855,2855,2855,2855,0
|
|
20240826,113600,183253490,2855,2855,2855,2855,0
|
|
20240826,113500,183253490,2855,2855,2855,2855,0
|
|
20240826,113400,183253490,2855,2855,2855,2855,0
|
|
20240826,113300,183253490,2855,2855,2855,2855,0
|
|
20240826,113200,183253490,2855,2855,2855,2855,0
|
|
20240826,113100,183253490,2855,2850,2855,2850,10
|
|
20240826,113000,183224955,2845,2850,2850,2845,118
|
|
20240826,112900,182889000,2850,2850,2850,2850,0
|
|
20240826,112800,182889000,2850,2850,2850,2850,0
|
|
20240826,112700,182889000,2850,2850,2850,2850,0
|
|
20240826,112600,182889000,2850,2850,2850,2850,5
|
|
20240826,112500,182874750,2850,2850,2850,2850,1
|
|
20240826,112400,182871900,2845,2845,2845,2845,0
|
|
20240826,112300,182871900,2845,2845,2845,2845,0
|
|
20240826,112200,182871900,2845,2845,2845,2845,0
|
|
20240826,112100,182871900,2845,2845,2845,2845,0
|
|
20240826,112000,182871900,2845,2845,2845,2845,296
|
|
20240826,111900,182029780,2845,2845,2845,2845,520
|
|
20240826,111800,180550380,2845,2845,2845,2845,173
|
|
20240826,111700,180058195,2855,2855,2855,2855,2
|
|
20240826,111600,180052485,2860,2860,2860,2860,0
|
|
20240826,111500,180052485,2860,2860,2860,2860,0
|
|
20240826,111400,180052485,2860,2860,2860,2860,1
|
|
20240826,111300,180049625,2845,2845,2845,2845,300
|
|
20240826,111200,179196125,2860,2860,2860,2860,0
|
|
20240826,111100,179196125,2860,2860,2860,2860,0
|
|
20240826,111000,179196125,2860,2860,2860,2860,0
|
|
20240826,110900,179196125,2860,2860,2860,2860,0
|
|
20240826,110800,179196125,2860,2860,2860,2860,0
|
|
20240826,110700,179196125,2860,2860,2860,2860,0
|
|
20240826,110600,179196125,2860,2860,2860,2860,0
|
|
20240826,110500,179196125,2860,2860,2860,2860,0
|
|
20240826,110400,179196125,2860,2860,2860,2860,0
|
|
20240826,110300,179196125,2860,2860,2860,2860,0
|
|
20240826,110200,179196125,2860,2860,2860,2860,0
|
|
20240826,110100,179196125,2860,2840,2860,2840,354
|
|
20240826,110000,178190700,2840,2840,2840,2840,30
|
|
20240826,105900,178105500,2840,2845,2845,2840,7
|
|
20240826,105800,178085615,2850,2850,2850,2850,0
|
|
20240826,105700,178085615,2850,2850,2850,2850,584
|
|
20240826,105600,176421215,2850,2850,2850,2850,0
|
|
20240826,105500,176421215,2850,2850,2850,2850,0
|
|
20240826,105400,176421215,2850,2850,2850,2850,0
|
|
20240826,105300,176421215,2850,2845,2850,2845,2000
|
|
20240826,105200,170721530,2850,2850,2850,2850,0
|
|
20240826,105100,170721530,2850,2850,2850,2850,0
|
|
20240826,105000,170721530,2850,2850,2850,2850,0
|
|
20240826,104900,170721530,2850,2850,2850,2850,0
|
|
20240826,104800,170721530,2850,2850,2850,2850,0
|
|
20240826,104700,170721530,2850,2850,2850,2850,0
|
|
20240826,104600,170721530,2850,2850,2850,2850,1
|
|
20240826,104500,170718680,2835,2855,2855,2835,12105
|
|
20240826,104400,136320950,2865,2865,2865,2865,0
|
|
20240826,104300,136320950,2865,2865,2865,2865,0
|
|
20240826,104200,136320950,2865,2855,2865,2855,185
|
|
20240826,104100,135792690,2865,2865,2865,2865,0
|
|
20240826,104000,135792690,2865,2865,2865,2865,0
|
|
20240826,103900,135792690,2865,2865,2865,2865,0
|
|
20240826,103800,135792690,2865,2865,2865,2865,0
|
|
20240826,103700,135792690,2865,2865,2865,2850,24
|
|
20240826,103600,135723950,2855,2855,2855,2855,2
|
|
20240826,103500,135718240,2870,2865,2870,2865,200
|
|
20240826,103400,135145205,2870,2865,2870,2865,200
|
|
20240826,103300,134572170,2865,2865,2865,2865,0
|
|
20240826,103200,134572170,2865,2865,2865,2865,354
|
|
20240826,103100,133557960,2850,2850,2850,2850,0
|
|
20240826,103000,133557960,2850,2850,2850,2850,30
|
|
20240826,102900,133472460,2870,2850,2870,2850,5
|
|
20240826,102800,133458130,2875,2860,2875,2850,2005
|
|
20240826,102700,127737790,2875,2875,2875,2875,0
|
|
20240826,102600,127737790,2875,2875,2875,2875,0
|
|
20240826,102500,127737790,2875,2875,2875,2875,0
|
|
20240826,102400,127737790,2875,2875,2875,2875,0
|
|
20240826,102300,127737790,2875,2875,2875,2875,0
|
|
20240826,102200,127737790,2875,2860,2875,2860,51
|
|
20240826,102100,127591915,2860,2860,2860,2860,1
|
|
20240826,102000,127589055,2885,2885,2885,2885,1
|
|
20240826,101900,127586170,2860,2860,2860,2860,1
|
|
20240826,101800,127583310,2885,2885,2885,2885,0
|
|
20240826,101700,127583310,2885,2885,2885,2885,20
|
|
20240826,101600,127525610,2885,2885,2885,2885,1
|
|
20240826,101500,127522725,2890,2890,2890,2890,0
|
|
20240826,101400,127522725,2890,2890,2890,2865,1919
|
|
20240826,101300,121976840,2885,2875,2890,2875,2669
|
|
20240826,101200,114272850,2855,2875,2880,2855,13
|
|
20240826,101100,114235440,2855,2890,2890,2855,6
|
|
20240826,101000,114218135,2890,2890,2890,2890,1
|
|
20240826,100900,114215245,2890,2885,2890,2885,200
|
|
20240826,100800,113637260,2890,2890,2890,2890,1
|
|
20240826,100700,113634370,2890,2875,2890,2875,245
|
|
20240826,100600,112929025,2875,2875,2875,2875,500
|
|
20240826,100500,111491525,2865,2865,2865,2865,120
|
|
20240826,100400,111147725,2865,2865,2865,2860,201
|
|
20240826,100300,110571890,2865,2865,2865,2865,0
|
|
20240826,100200,110571890,2865,2865,2865,2865,1
|
|
20240826,100100,110569025,2865,2865,2865,2865,0
|
|
20240826,100000,110569025,2865,2865,2865,2865,11
|
|
20240826,095900,110537510,2850,2850,2850,2850,800
|
|
20240826,095800,108257510,2860,2860,2875,2860,1191
|
|
20240826,095700,104851235,2860,2860,2860,2860,0
|
|
20240826,095600,104851235,2860,2860,2860,2860,228
|
|
20240826,095500,104199155,2870,2870,2870,2870,13
|
|
20240826,095400,104161845,2870,2870,2870,2870,0
|
|
20240826,095300,104161845,2870,2870,2870,2870,1470
|
|
20240826,095200,99942945,2870,2870,2870,2870,88
|
|
20240826,095100,99690385,2870,2865,2870,2865,606
|
|
20240826,095000,97954185,2865,2865,2865,2865,3
|
|
20240826,094900,97945590,2865,2865,2865,2865,2
|
|
20240826,094800,97939860,2860,2860,2860,2860,879
|
|
20240826,094700,95425920,2860,2860,2860,2860,0
|
|
20240826,094600,95425920,2860,2860,2860,2860,0
|
|
20240826,094500,95425920,2860,2860,2860,2860,0
|
|
20240826,094400,95425920,2860,2860,2860,2860,0
|
|
20240826,094300,95425920,2860,2860,2860,2860,0
|
|
20240826,094200,95425920,2860,2860,2860,2860,10
|
|
20240826,094100,95397320,2855,2855,2855,2855,0
|
|
20240826,094000,95397320,2855,2865,2865,2855,844
|
|
20240826,093900,92987590,2860,2860,2860,2860,1
|
|
20240826,093800,92984730,2865,2865,2865,2860,26
|
|
20240826,093700,92910270,2860,2840,2860,2840,729
|
|
20240826,093600,90831045,2845,2845,2850,2845,23
|
|
20240826,093500,90765545,2840,2835,2840,2835,839
|
|
20240826,093400,88382870,2840,2835,2840,2835,40
|
|
20240826,093300,88269455,2840,2820,2840,2820,178
|
|
20240826,093200,87767475,2840,2840,2840,2840,0
|
|
20240826,093100,87767475,2840,2835,2840,2835,31
|
|
20240826,093000,87679530,2830,2825,2830,2820,234
|
|
20240826,092900,87018575,2840,2840,2840,2840,11
|
|
20240826,092800,86987335,2830,2830,2830,2830,20
|
|
20240826,092700,86930735,2840,2840,2840,2840,0
|
|
20240826,092600,86930735,2840,2840,2840,2840,1
|
|
20240826,092500,86927895,2825,2845,2845,2825,70
|
|
20240826,092400,86729945,2845,2835,2845,2835,201
|
|
20240826,092300,86160100,2845,2835,2845,2825,4085
|
|
20240826,092200,74579670,2850,2850,2850,2850,0
|
|
20240826,092100,74579670,2850,2850,2850,2850,0
|
|
20240826,092000,74579670,2850,2850,2850,2850,0
|
|
20240826,091900,74579670,2850,2840,2850,2840,1933
|
|
20240826,091800,69089840,2840,2840,2840,2840,356
|
|
20240826,091700,68078800,2860,2860,2860,2860,20
|
|
20240826,091600,68021600,2860,2860,2860,2860,0
|
|
20240826,091500,68021600,2860,2860,2860,2860,0
|
|
20240826,091400,68021600,2860,2860,2860,2860,0
|
|
20240826,091300,68021600,2860,2860,2860,2860,5
|
|
20240826,091200,68007300,2860,2850,2860,2850,116
|
|
20240826,091100,67676565,2840,2840,2840,2840,341
|
|
20240826,091000,66708125,2860,2850,2860,2850,17
|
|
20240826,090900,66659555,2860,2860,2860,2860,1
|
|
20240826,090800,66656695,2860,2860,2860,2860,0
|
|
20240826,090700,66656695,2860,2860,2860,2860,0
|
|
20240826,090600,66656695,2860,2840,2860,2840,322
|
|
20240826,090500,65742195,2860,2855,2860,2855,2
|
|
20240826,090400,65736480,2865,2865,2865,2865,1
|
|
20240826,090300,65733615,2865,2860,2865,2860,28
|
|
20240826,090200,65653525,2860,2860,2860,2860,13
|
|
20240826,090100,65616345,2855,2890,2895,2840,1508
|
|
20240826,090000,61324605,2895,2900,2910,2895,21140
|