648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,194500,175726810,4520,4520,4520,4520,962
|
|
20240826,194400,175726810,4520,4520,4520,4520,0
|
|
20240826,194300,175726810,4520,4520,4520,4520,0
|
|
20240826,194200,175726810,4520,4520,4520,4520,0
|
|
20240826,194100,175726810,4520,4520,4520,4520,0
|
|
20240826,194000,175726810,4520,4520,4520,4520,0
|
|
20240826,193900,175726810,4520,4520,4520,4520,0
|
|
20240826,193800,175726810,4520,4520,4520,4520,0
|
|
20240826,193700,175726810,4520,4520,4520,4520,0
|
|
20240826,193600,175726810,4520,4520,4520,4520,0
|
|
20240826,193500,175726810,4520,4520,4520,4520,0
|
|
20240826,193400,175726810,4520,4520,4520,4520,0
|
|
20240826,193300,175726810,4520,4520,4520,4520,0
|
|
20240826,193200,175726810,4520,4520,4520,4520,0
|
|
20240826,193100,175726810,4520,4520,4520,4520,0
|
|
20240826,193000,175726810,4520,4520,4520,4520,0
|
|
20240826,192900,175726810,4520,4520,4520,4520,0
|
|
20240826,192800,175726810,4520,4520,4520,4520,0
|
|
20240826,192700,175726810,4520,4520,4520,4520,0
|
|
20240826,192600,175726810,4520,4520,4520,4520,0
|
|
20240826,192500,175726810,4520,4520,4520,4520,0
|
|
20240826,192400,175726810,4520,4520,4520,4520,0
|
|
20240826,192300,175726810,4520,4520,4520,4520,0
|
|
20240826,192200,175726810,4520,4520,4520,4520,0
|
|
20240826,192100,175726810,4520,4520,4520,4520,0
|
|
20240826,192000,175726810,4520,4520,4520,4520,0
|
|
20240826,191900,175726810,4520,4520,4520,4520,0
|
|
20240826,191800,175726810,4520,4520,4520,4520,0
|
|
20240826,191700,175726810,4520,4520,4520,4520,0
|
|
20240826,191600,175726810,4520,4520,4520,4520,0
|
|
20240826,191500,175726810,4520,4520,4520,4520,962
|
|
20240826,191400,175726810,4520,4520,4520,4520,0
|
|
20240826,191300,175726810,4520,4520,4520,4520,0
|
|
20240826,191200,175726810,4520,4520,4520,4520,0
|
|
20240826,191100,175726810,4520,4520,4520,4520,0
|
|
20240826,191000,175726810,4520,4520,4520,4520,0
|
|
20240826,190900,175726810,4520,4520,4520,4520,0
|
|
20240826,190800,175726810,4520,4520,4520,4520,0
|
|
20240826,190700,175726810,4520,4520,4520,4520,0
|
|
20240826,190600,175726810,4520,4520,4520,4520,0
|
|
20240826,190500,175726810,4520,4520,4520,4520,0
|
|
20240826,190400,175726810,4520,4520,4520,4520,0
|
|
20240826,190300,175726810,4520,4520,4520,4520,0
|
|
20240826,190200,175726810,4520,4520,4520,4520,0
|
|
20240826,190100,175726810,4520,4520,4520,4520,0
|
|
20240826,190000,175726810,4520,4520,4520,4520,0
|
|
20240826,185900,175726810,4520,4520,4520,4520,0
|
|
20240826,185800,175726810,4520,4520,4520,4520,0
|
|
20240826,185700,175726810,4520,4520,4520,4520,0
|
|
20240826,185600,175726810,4520,4520,4520,4520,0
|
|
20240826,185500,175726810,4520,4520,4520,4520,0
|
|
20240826,185400,175726810,4520,4520,4520,4520,0
|
|
20240826,185300,175726810,4520,4520,4520,4520,0
|
|
20240826,185200,175726810,4520,4520,4520,4520,0
|
|
20240826,185100,175726810,4520,4520,4520,4520,0
|
|
20240826,185000,175726810,4520,4520,4520,4520,0
|
|
20240826,184900,175726810,4520,4520,4520,4520,0
|
|
20240826,184800,175726810,4520,4520,4520,4520,0
|
|
20240826,184700,175726810,4520,4520,4520,4520,0
|
|
20240826,184600,175726810,4520,4520,4520,4520,0
|
|
20240826,184500,175726810,4520,4520,4520,4520,962
|
|
20240826,184400,175726810,4520,4520,4520,4520,0
|
|
20240826,184300,175726810,4520,4520,4520,4520,0
|
|
20240826,184200,175726810,4520,4520,4520,4520,0
|
|
20240826,184100,175726810,4520,4520,4520,4520,0
|
|
20240826,184000,175726810,4520,4520,4520,4520,0
|
|
20240826,183900,175726810,4520,4520,4520,4520,0
|
|
20240826,183800,175726810,4520,4520,4520,4520,0
|
|
20240826,183700,175726810,4520,4520,4520,4520,0
|
|
20240826,183600,175726810,4520,4520,4520,4520,0
|
|
20240826,183500,175726810,4520,4520,4520,4520,0
|
|
20240826,183400,175726810,4520,4520,4520,4520,0
|
|
20240826,183300,175726810,4520,4520,4520,4520,0
|
|
20240826,183200,175726810,4520,4520,4520,4520,0
|
|
20240826,183100,175726810,4520,4520,4520,4520,0
|
|
20240826,183000,175726810,4520,4520,4520,4520,0
|
|
20240826,182900,175726810,4520,4520,4520,4520,0
|
|
20240826,182800,175726810,4520,4520,4520,4520,0
|
|
20240826,182700,175726810,4520,4520,4520,4520,0
|
|
20240826,182600,175726810,4520,4520,4520,4520,0
|
|
20240826,182500,175726810,4520,4520,4520,4520,0
|
|
20240826,182400,175726810,4520,4520,4520,4520,0
|
|
20240826,182300,175726810,4520,4520,4520,4520,0
|
|
20240826,182200,175726810,4520,4520,4520,4520,0
|
|
20240826,182100,175726810,4520,4520,4520,4520,0
|
|
20240826,182000,175726810,4520,4520,4520,4520,0
|
|
20240826,181900,175726810,4520,4520,4520,4520,0
|
|
20240826,181800,175726810,4520,4520,4520,4520,0
|
|
20240826,181700,175726810,4520,4520,4520,4520,0
|
|
20240826,181600,175726810,4520,4520,4520,4520,0
|
|
20240826,181500,175726810,4520,4520,4520,4520,962
|
|
20240826,181400,175726810,4520,4520,4520,4520,0
|
|
20240826,181300,175726810,4520,4520,4520,4520,0
|
|
20240826,181200,175726810,4520,4520,4520,4520,0
|
|
20240826,181100,175726810,4520,4520,4520,4520,0
|
|
20240826,181000,175726810,4520,4520,4520,4520,0
|
|
20240826,180900,175726810,4520,4520,4520,4520,0
|
|
20240826,180800,175726810,4520,4520,4520,4520,0
|
|
20240826,180700,175726810,4520,4520,4520,4520,0
|
|
20240826,180600,175726810,4520,4520,4520,4520,0
|
|
20240826,180500,175726810,4520,4520,4520,4520,0
|
|
20240826,180400,175726810,4520,4520,4520,4520,0
|
|
20240826,180300,175726810,4520,4520,4520,4520,0
|
|
20240826,180200,175726810,4520,4520,4520,4520,0
|
|
20240826,180100,175726810,4520,4520,4520,4520,0
|
|
20240826,180000,175726810,4520,4520,4520,4520,0
|
|
20240826,175900,175726810,4520,4520,4520,4520,0
|
|
20240826,175800,175726810,4520,4520,4520,4520,0
|
|
20240826,175700,175726810,4520,4520,4520,4520,0
|
|
20240826,175600,175726810,4520,4520,4520,4520,0
|
|
20240826,175500,175726810,4520,4520,4520,4520,0
|
|
20240826,175400,175726810,4520,4520,4520,4520,0
|
|
20240826,175300,175726810,4520,4520,4520,4520,0
|
|
20240826,175200,175726810,4520,4520,4520,4520,0
|
|
20240826,175100,175726810,4520,4520,4520,4520,0
|
|
20240826,175000,175726810,4520,4520,4520,4520,0
|
|
20240826,174900,175726810,4520,4520,4520,4520,0
|
|
20240826,174800,175726810,4520,4520,4520,4520,0
|
|
20240826,174700,175726810,4520,4520,4520,4520,0
|
|
20240826,174600,175726810,4520,4520,4520,4520,0
|
|
20240826,174500,175726810,4520,4520,4520,4520,962
|
|
20240826,174400,175726810,4520,4520,4520,4520,0
|
|
20240826,174300,175726810,4520,4520,4520,4520,0
|
|
20240826,174200,175726810,4520,4520,4520,4520,0
|
|
20240826,174100,175726810,4520,4520,4520,4520,0
|
|
20240826,174000,175726810,4520,4520,4520,4520,0
|
|
20240826,173900,175726810,4520,4520,4520,4520,0
|
|
20240826,173800,175726810,4520,4520,4520,4520,0
|
|
20240826,173700,175726810,4520,4520,4520,4520,0
|
|
20240826,173600,175726810,4520,4520,4520,4520,0
|
|
20240826,173500,175726810,4520,4520,4520,4520,0
|
|
20240826,173400,175726810,4520,4520,4520,4520,0
|
|
20240826,173300,175726810,4520,4520,4520,4520,0
|
|
20240826,173200,175726810,4520,4520,4520,4520,0
|
|
20240826,173100,175726810,4520,4520,4520,4520,0
|
|
20240826,173000,175726810,4520,4520,4520,4520,0
|
|
20240826,172900,175726810,4520,4520,4520,4520,0
|
|
20240826,172800,175726810,4520,4520,4520,4520,0
|
|
20240826,172700,175726810,4520,4520,4520,4520,0
|
|
20240826,172600,175726810,4520,4520,4520,4520,0
|
|
20240826,172500,175726810,4520,4520,4520,4520,0
|
|
20240826,172400,175726810,4520,4520,4520,4520,0
|
|
20240826,172300,175726810,4520,4520,4520,4520,0
|
|
20240826,172200,175726810,4520,4520,4520,4520,0
|
|
20240826,172100,175726810,4520,4520,4520,4520,0
|
|
20240826,172000,175726810,4520,4520,4520,4520,0
|
|
20240826,171900,175726810,4520,4520,4520,4520,0
|
|
20240826,171800,175726810,4520,4520,4520,4520,0
|
|
20240826,171700,175726810,4520,4520,4520,4520,0
|
|
20240826,171600,175726810,4520,4520,4520,4520,0
|
|
20240826,171500,175726810,4520,4520,4520,4520,962
|
|
20240826,171400,175726810,4520,4520,4520,4520,0
|
|
20240826,171300,175726810,4520,4520,4520,4520,0
|
|
20240826,171200,175726810,4520,4520,4520,4520,0
|
|
20240826,171100,175726810,4520,4520,4520,4520,0
|
|
20240826,171000,175726810,4520,4520,4520,4520,0
|
|
20240826,170900,175726810,4520,4520,4520,4520,0
|
|
20240826,170800,175726810,4520,4520,4520,4520,0
|
|
20240826,170700,175726810,4520,4520,4520,4520,0
|
|
20240826,170600,175726810,4520,4520,4520,4520,0
|
|
20240826,170500,175726810,4520,4520,4520,4520,0
|
|
20240826,170400,175726810,4520,4520,4520,4520,0
|
|
20240826,170300,175726810,4520,4520,4520,4520,0
|
|
20240826,170200,175726810,4520,4520,4520,4520,0
|
|
20240826,170100,175726810,4520,4520,4520,4520,0
|
|
20240826,170000,175726810,4520,4520,4520,4520,0
|
|
20240826,165900,175726810,4520,4520,4520,4520,0
|
|
20240826,165800,175726810,4520,4520,4520,4520,0
|
|
20240826,165700,175726810,4520,4520,4520,4520,0
|
|
20240826,165600,175726810,4520,4520,4520,4520,0
|
|
20240826,165500,175726810,4520,4520,4520,4520,0
|
|
20240826,165400,175726810,4520,4520,4520,4520,0
|
|
20240826,165300,175726810,4520,4520,4520,4520,0
|
|
20240826,165200,175726810,4520,4520,4520,4520,0
|
|
20240826,165100,175726810,4520,4520,4520,4520,0
|
|
20240826,165000,175726810,4520,4520,4520,4520,0
|
|
20240826,164900,175726810,4520,4520,4520,4520,0
|
|
20240826,164800,175726810,4520,4520,4520,4520,0
|
|
20240826,164700,175726810,4520,4520,4520,4520,0
|
|
20240826,164600,175726810,4520,4520,4520,4520,0
|
|
20240826,164500,175726810,4520,4520,4520,4520,962
|
|
20240826,164400,175726810,4520,4520,4520,4520,0
|
|
20240826,164300,175726810,4520,4520,4520,4520,0
|
|
20240826,164200,175726810,4520,4520,4520,4520,0
|
|
20240826,164100,175726810,4520,4520,4520,4520,0
|
|
20240826,164000,175726810,4520,4520,4520,4520,0
|
|
20240826,163900,175726810,4520,4520,4520,4520,0
|
|
20240826,163800,175726810,4520,4520,4520,4520,0
|
|
20240826,163700,175726810,4520,4520,4520,4520,0
|
|
20240826,163600,175726810,4520,4520,4520,4520,0
|
|
20240826,163500,175726810,4520,4520,4520,4520,0
|
|
20240826,163400,175726810,4520,4520,4520,4520,0
|
|
20240826,163300,175726810,4520,4520,4520,4520,0
|
|
20240826,163200,175726810,4520,4520,4520,4520,0
|
|
20240826,163100,175726810,4520,4520,4520,4520,0
|
|
20240826,163000,175726810,4520,4520,4520,4520,0
|
|
20240826,162900,175726810,4520,4520,4520,4520,0
|
|
20240826,162800,175726810,4520,4520,4520,4520,0
|
|
20240826,162700,175726810,4520,4520,4520,4520,0
|
|
20240826,162600,175726810,4520,4520,4520,4520,0
|
|
20240826,162500,175726810,4520,4520,4520,4520,0
|
|
20240826,162400,175726810,4520,4520,4520,4520,0
|
|
20240826,162300,175726810,4520,4520,4520,4520,0
|
|
20240826,162200,175726810,4520,4520,4520,4520,0
|
|
20240826,162100,175726810,4520,4520,4520,4520,0
|
|
20240826,162000,175726810,4520,4520,4520,4520,0
|
|
20240826,161900,175726810,4520,4520,4520,4520,0
|
|
20240826,161800,175726810,4520,4520,4520,4520,0
|
|
20240826,161700,175726810,4520,4520,4520,4520,0
|
|
20240826,161600,175726810,4520,4520,4520,4520,0
|
|
20240826,161500,175726810,4520,4520,4520,4520,962
|
|
20240826,161400,175726810,4520,4520,4520,4520,0
|
|
20240826,161300,175726810,4520,4520,4520,4520,0
|
|
20240826,161200,175726810,4520,4520,4520,4520,0
|
|
20240826,161100,175726810,4520,4520,4520,4520,0
|
|
20240826,161000,175726810,4520,4520,4520,4520,0
|
|
20240826,160900,175726810,4520,4520,4520,4520,0
|
|
20240826,160800,175726810,4520,4520,4520,4520,0
|
|
20240826,160700,175726810,4520,4520,4520,4520,0
|
|
20240826,160600,175726810,4520,4520,4520,4520,0
|
|
20240826,160500,175726810,4520,4520,4520,4520,0
|
|
20240826,160400,175726810,4520,4520,4520,4520,0
|
|
20240826,160300,175726810,4520,4520,4520,4520,0
|
|
20240826,160200,175726810,4520,4520,4520,4520,0
|
|
20240826,160100,175726810,4520,4520,4520,4520,0
|
|
20240826,160000,175726810,4520,4520,4520,4520,0
|
|
20240826,155900,175726810,4520,4520,4520,4520,0
|
|
20240826,155800,175726810,4520,4520,4520,4520,0
|
|
20240826,155700,175726810,4520,4520,4520,4520,0
|
|
20240826,155600,175726810,4520,4520,4520,4520,0
|
|
20240826,155500,175726810,4520,4520,4520,4520,0
|
|
20240826,155400,175726810,4520,4520,4520,4520,0
|
|
20240826,155300,175726810,4520,4520,4520,4520,0
|
|
20240826,155200,175726810,4520,4520,4520,4520,0
|
|
20240826,155100,175726810,4520,4520,4520,4520,0
|
|
20240826,155000,175726810,4520,4520,4520,4520,0
|
|
20240826,154900,175726810,4520,4520,4520,4520,0
|
|
20240826,154800,175726810,4520,4520,4520,4520,0
|
|
20240826,154700,175726810,4520,4520,4520,4520,0
|
|
20240826,154600,175726810,4520,4520,4520,4520,0
|
|
20240826,154500,175726810,4520,4520,4520,4520,962
|
|
20240826,154400,175726810,4520,4520,4520,4520,0
|
|
20240826,154300,175726810,4520,4520,4520,4520,0
|
|
20240826,154200,175726810,4520,4520,4520,4520,0
|
|
20240826,154100,175726810,4520,4520,4520,4520,0
|
|
20240826,154000,175726810,4520,4520,4520,4520,0
|
|
20240826,153900,175726810,4520,4520,4520,4520,0
|
|
20240826,153800,175726810,4520,4520,4520,4520,0
|
|
20240826,153700,175726810,4520,4520,4520,4520,0
|
|
20240826,153600,175726810,4520,4520,4520,4520,0
|
|
20240826,153500,175726810,4520,4520,4520,4520,0
|
|
20240826,153400,175726810,4520,4520,4520,4520,0
|
|
20240826,153300,175726810,4520,4520,4520,4520,0
|
|
20240826,153200,175726810,4520,4520,4520,4520,0
|
|
20240826,153100,175726810,4520,4520,4520,4520,0
|
|
20240826,153000,175726810,4520,4520,4520,4520,962
|
|
20240826,152900,171378570,4520,4520,4520,4520,0
|
|
20240826,152800,171378570,4520,4520,4520,4520,0
|
|
20240826,152700,171378570,4520,4520,4520,4520,0
|
|
20240826,152600,171378570,4520,4520,4520,4520,0
|
|
20240826,152500,171378570,4520,4520,4520,4520,0
|
|
20240826,152400,171378570,4520,4520,4520,4520,0
|
|
20240826,152300,171378570,4520,4520,4520,4520,0
|
|
20240826,152200,171378570,4520,4520,4520,4520,0
|
|
20240826,152100,171378570,4520,4520,4520,4520,0
|
|
20240826,152000,171378570,4520,4520,4520,4520,0
|
|
20240826,151900,171378570,4520,4535,4535,4520,207
|
|
20240826,151800,170439855,4520,4535,4545,4520,916
|
|
20240826,151700,166279940,4540,4540,4540,4540,2
|
|
20240826,151600,166270860,4540,4540,4540,4540,107
|
|
20240826,151500,165785080,4515,4520,4520,4515,396
|
|
20240826,151400,163995410,4540,4545,4545,4540,47
|
|
20240826,151300,163782020,4545,4520,4550,4515,1355
|
|
20240826,151200,157661605,4520,4535,4545,4520,96
|
|
20240826,151100,157226560,4530,4530,4530,4530,0
|
|
20240826,151000,157226560,4530,4530,4530,4530,5
|
|
20240826,150900,157203910,4530,4530,4530,4530,0
|
|
20240826,150800,157203910,4530,4530,4530,4530,1
|
|
20240826,150700,157199380,4550,4550,4550,4550,0
|
|
20240826,150600,157199380,4550,4550,4550,4550,1
|
|
20240826,150500,157194830,4515,4515,4515,4515,0
|
|
20240826,150400,157194830,4515,4550,4550,4515,12
|
|
20240826,150300,157140300,4520,4520,4520,4520,10
|
|
20240826,150200,157095100,4520,4520,4520,4520,253
|
|
20240826,150100,155951540,4525,4525,4525,4525,2
|
|
20240826,150000,155942490,4520,4520,4520,4520,0
|
|
20240826,145900,155942490,4520,4520,4520,4520,89
|
|
20240826,145800,155540210,4520,4535,4535,4520,92
|
|
20240826,145700,155124355,4525,4525,4525,4525,27
|
|
20240826,145600,155002180,4525,4525,4525,4525,59
|
|
20240826,145500,154735205,4525,4525,4525,4515,90
|
|
20240826,145400,154328490,4530,4530,4530,4530,1
|
|
20240826,145300,154323960,4535,4535,4535,4515,198
|
|
20240826,145200,153429735,4535,4540,4540,4535,6
|
|
20240826,145100,153402510,4535,4535,4535,4535,4
|
|
20240826,145000,153384370,4535,4535,4550,4530,730
|
|
20240826,144900,150072770,4535,4535,4535,4535,0
|
|
20240826,144800,150072770,4535,4535,4535,4535,2
|
|
20240826,144700,150063700,4550,4550,4550,4550,0
|
|
20240826,144600,150063700,4550,4550,4550,4550,0
|
|
20240826,144500,150063700,4550,4550,4550,4550,0
|
|
20240826,144400,150063700,4550,4550,4550,4550,0
|
|
20240826,144300,150063700,4550,4550,4550,4550,0
|
|
20240826,144200,150063700,4550,4525,4550,4525,55
|
|
20240826,144100,149813720,4525,4525,4525,4525,0
|
|
20240826,144000,149813720,4525,4525,4525,4525,0
|
|
20240826,143900,149813720,4525,4525,4525,4525,0
|
|
20240826,143800,149813720,4525,4525,4525,4525,0
|
|
20240826,143700,149813720,4525,4525,4525,4525,0
|
|
20240826,143600,149813720,4525,4525,4525,4525,0
|
|
20240826,143500,149813720,4525,4525,4525,4525,1
|
|
20240826,143400,149809195,4515,4515,4515,4515,0
|
|
20240826,143300,149809195,4515,4515,4515,4515,0
|
|
20240826,143200,149809195,4515,4515,4515,4515,0
|
|
20240826,143100,149809195,4515,4515,4515,4515,0
|
|
20240826,143000,149809195,4515,4515,4515,4515,0
|
|
20240826,142900,149809195,4515,4515,4515,4515,0
|
|
20240826,142800,149809195,4515,4515,4515,4515,0
|
|
20240826,142700,149809195,4515,4515,4515,4515,0
|
|
20240826,142600,149809195,4515,4515,4515,4515,0
|
|
20240826,142500,149809195,4515,4515,4515,4515,0
|
|
20240826,142400,149809195,4515,4515,4515,4515,0
|
|
20240826,142300,149809195,4515,4515,4515,4515,1
|
|
20240826,142200,149804680,4515,4515,4515,4515,399
|
|
20240826,142100,148003195,4525,4525,4525,4525,1
|
|
20240826,142000,147998670,4525,4525,4525,4525,0
|
|
20240826,141900,147998670,4525,4525,4525,4525,0
|
|
20240826,141800,147998670,4525,4525,4525,4525,0
|
|
20240826,141700,147998670,4525,4525,4525,4525,0
|
|
20240826,141600,147998670,4525,4515,4525,4515,2
|
|
20240826,141500,147989630,4510,4510,4510,4510,0
|
|
20240826,141400,147989630,4510,4510,4510,4510,0
|
|
20240826,141300,147989630,4510,4510,4510,4510,305
|
|
20240826,141200,146614080,4505,4505,4505,4505,0
|
|
20240826,141100,146614080,4505,4505,4505,4505,13
|
|
20240826,141000,146555515,4510,4510,4510,4510,0
|
|
20240826,140900,146555515,4510,4510,4510,4510,5
|
|
20240826,140800,146532965,4515,4515,4515,4515,59
|
|
20240826,140700,146266580,4515,4515,4515,4515,0
|
|
20240826,140600,146266580,4515,4515,4515,4515,0
|
|
20240826,140500,146266580,4515,4515,4515,4515,1
|
|
20240826,140400,146262065,4510,4510,4510,4510,10
|
|
20240826,140300,146216965,4515,4525,4525,4515,1267
|
|
20240826,140200,140490045,4530,4530,4530,4530,102
|
|
20240826,140100,140027985,4535,4535,4535,4535,801
|
|
20240826,140000,136395450,4535,4535,4535,4535,502
|
|
20240826,135900,134118880,4535,4510,4535,4510,1122
|
|
20240826,135800,129054275,4520,4520,4520,4520,1
|
|
20240826,135700,129049755,4510,4510,4510,4510,941
|
|
20240826,135600,124805845,4500,4500,4500,4500,0
|
|
20240826,135500,124805845,4500,4510,4510,4500,1034
|
|
20240826,135400,120152725,4520,4520,4520,4520,0
|
|
20240826,135300,120152725,4520,4520,4520,4520,0
|
|
20240826,135200,120152725,4520,4520,4520,4520,0
|
|
20240826,135100,120152725,4520,4520,4520,4520,0
|
|
20240826,135000,120152725,4520,4520,4520,4520,0
|
|
20240826,134900,120152725,4520,4520,4520,4520,0
|
|
20240826,134800,120152725,4520,4520,4520,4520,0
|
|
20240826,134700,120152725,4520,4520,4520,4520,0
|
|
20240826,134600,120152725,4520,4520,4520,4520,0
|
|
20240826,134500,120152725,4520,4520,4520,4520,5
|
|
20240826,134400,120130125,4520,4520,4520,4520,0
|
|
20240826,134300,120130125,4520,4520,4520,4520,458
|
|
20240826,134200,118059965,4515,4515,4515,4515,0
|
|
20240826,134100,118059965,4515,4515,4515,4515,348
|
|
20240826,134000,116488745,4515,4515,4515,4515,0
|
|
20240826,133900,116488745,4515,4515,4515,4515,0
|
|
20240826,133800,116488745,4515,4515,4515,4515,0
|
|
20240826,133700,116488745,4515,4515,4515,4515,0
|
|
20240826,133600,116488745,4515,4515,4515,4515,0
|
|
20240826,133500,116488745,4515,4515,4515,4515,0
|
|
20240826,133400,116488745,4515,4515,4515,4515,0
|
|
20240826,133300,116488745,4515,4515,4515,4515,0
|
|
20240826,133200,116488745,4515,4515,4515,4515,0
|
|
20240826,133100,116488745,4515,4515,4515,4515,0
|
|
20240826,133000,116488745,4515,4515,4515,4515,0
|
|
20240826,132900,116488745,4515,4515,4515,4515,0
|
|
20240826,132800,116488745,4515,4515,4515,4515,0
|
|
20240826,132700,116488745,4515,4515,4515,4515,0
|
|
20240826,132600,116488745,4515,4515,4515,4515,0
|
|
20240826,132500,116488745,4515,4515,4515,4515,0
|
|
20240826,132400,116488745,4515,4515,4515,4515,0
|
|
20240826,132300,116488745,4515,4515,4515,4515,0
|
|
20240826,132200,116488745,4515,4515,4515,4515,0
|
|
20240826,132100,116488745,4515,4515,4515,4515,0
|
|
20240826,132000,116488745,4515,4515,4515,4515,0
|
|
20240826,131900,116488745,4515,4515,4515,4515,0
|
|
20240826,131800,116488745,4515,4515,4515,4515,0
|
|
20240826,131700,116488745,4515,4515,4515,4515,0
|
|
20240826,131600,116488745,4515,4515,4515,4515,33
|
|
20240826,131500,116339750,4515,4515,4515,4515,0
|
|
20240826,131400,116339750,4515,4515,4515,4515,1
|
|
20240826,131300,116335235,4515,4515,4515,4515,0
|
|
20240826,131200,116335235,4515,4515,4515,4515,0
|
|
20240826,131100,116335235,4515,4515,4515,4515,0
|
|
20240826,131000,116335235,4515,4515,4515,4515,0
|
|
20240826,130900,116335235,4515,4515,4515,4515,0
|
|
20240826,130800,116335235,4515,4515,4515,4515,0
|
|
20240826,130700,116335235,4515,4515,4515,4515,1
|
|
20240826,130600,116330720,4505,4505,4505,4505,11
|
|
20240826,130500,116281165,4510,4510,4510,4510,0
|
|
20240826,130400,116281165,4510,4510,4510,4510,0
|
|
20240826,130300,116281165,4510,4510,4510,4510,80
|
|
20240826,130200,115920365,4510,4510,4510,4510,0
|
|
20240826,130100,115920365,4510,4510,4510,4510,0
|
|
20240826,130000,115920365,4510,4510,4510,4510,0
|
|
20240826,125900,115920365,4510,4510,4510,4510,0
|
|
20240826,125800,115920365,4510,4510,4510,4510,1
|
|
20240826,125700,115915855,4510,4510,4510,4510,0
|
|
20240826,125600,115915855,4510,4510,4510,4510,0
|
|
20240826,125500,115915855,4510,4510,4510,4510,0
|
|
20240826,125400,115915855,4510,4510,4510,4510,0
|
|
20240826,125300,115915855,4510,4510,4510,4510,0
|
|
20240826,125200,115915855,4510,4510,4510,4510,0
|
|
20240826,125100,115915855,4510,4510,4510,4510,1
|
|
20240826,125000,115911345,4505,4505,4505,4505,0
|
|
20240826,124900,115911345,4505,4500,4505,4500,421
|
|
20240826,124800,114016740,4500,4500,4500,4500,0
|
|
20240826,124700,114016740,4500,4500,4500,4500,0
|
|
20240826,124600,114016740,4500,4500,4500,4500,0
|
|
20240826,124500,114016740,4500,4510,4510,4500,645
|
|
20240826,124400,111110945,4525,4525,4525,4525,0
|
|
20240826,124300,111110945,4525,4525,4525,4525,0
|
|
20240826,124200,111110945,4525,4525,4525,4525,0
|
|
20240826,124100,111110945,4525,4525,4525,4525,0
|
|
20240826,124000,111110945,4525,4520,4525,4520,2
|
|
20240826,123900,111101900,4510,4510,4510,4510,0
|
|
20240826,123800,111101900,4510,4510,4510,4510,285
|
|
20240826,123700,109816550,4525,4525,4525,4525,0
|
|
20240826,123600,109816550,4525,4525,4525,4525,0
|
|
20240826,123500,109816550,4525,4525,4525,4525,0
|
|
20240826,123400,109816550,4525,4525,4525,4525,0
|
|
20240826,123300,109816550,4525,4525,4525,4525,0
|
|
20240826,123200,109816550,4525,4525,4525,4525,0
|
|
20240826,123100,109816550,4525,4525,4525,4525,0
|
|
20240826,123000,109816550,4525,4525,4525,4525,0
|
|
20240826,122900,109816550,4525,4525,4525,4525,30
|
|
20240826,122800,109680800,4530,4530,4530,4530,1
|
|
20240826,122700,109676270,4520,4520,4520,4520,0
|
|
20240826,122600,109676270,4520,4520,4520,4520,0
|
|
20240826,122500,109676270,4520,4520,4520,4520,0
|
|
20240826,122400,109676270,4520,4520,4520,4520,0
|
|
20240826,122300,109676270,4520,4520,4520,4520,0
|
|
20240826,122200,109676270,4520,4520,4520,4520,0
|
|
20240826,122100,109676270,4520,4520,4520,4520,0
|
|
20240826,122000,109676270,4520,4520,4520,4520,0
|
|
20240826,121900,109676270,4520,4520,4520,4520,0
|
|
20240826,121800,109676270,4520,4520,4520,4520,0
|
|
20240826,121700,109676270,4520,4520,4520,4520,0
|
|
20240826,121600,109676270,4520,4520,4520,4520,0
|
|
20240826,121500,109676270,4520,4525,4525,4505,3571
|
|
20240826,121400,93561150,4530,4530,4530,4530,0
|
|
20240826,121300,93561150,4530,4530,4530,4530,0
|
|
20240826,121200,93561150,4530,4530,4530,4530,0
|
|
20240826,121100,93561150,4530,4530,4530,4530,0
|
|
20240826,121000,93561150,4530,4530,4530,4530,990
|
|
20240826,120900,89076450,4550,4550,4550,4550,0
|
|
20240826,120800,89076450,4550,4550,4550,4550,0
|
|
20240826,120700,89076450,4550,4550,4550,4550,0
|
|
20240826,120600,89076450,4550,4550,4550,4550,0
|
|
20240826,120500,89076450,4550,4550,4550,4550,0
|
|
20240826,120400,89076450,4550,4550,4550,4550,0
|
|
20240826,120300,89076450,4550,4550,4550,4550,0
|
|
20240826,120200,89076450,4550,4550,4550,4550,0
|
|
20240826,120100,89076450,4550,4550,4550,4550,0
|
|
20240826,120000,89076450,4550,4545,4550,4545,179
|
|
20240826,115900,88262890,4545,4545,4545,4545,0
|
|
20240826,115800,88262890,4545,4545,4545,4545,0
|
|
20240826,115700,88262890,4545,4545,4545,4545,1
|
|
20240826,115600,88258345,4540,4540,4540,4540,0
|
|
20240826,115500,88258345,4540,4540,4540,4540,0
|
|
20240826,115400,88258345,4540,4540,4540,4540,1
|
|
20240826,115300,88253805,4545,4545,4545,4545,0
|
|
20240826,115200,88253805,4545,4545,4545,4545,0
|
|
20240826,115100,88253805,4545,4545,4545,4545,12
|
|
20240826,115000,88199265,4545,4545,4545,4545,50
|
|
20240826,114900,87972015,4545,4545,4545,4545,0
|
|
20240826,114800,87972015,4545,4540,4545,4540,61
|
|
20240826,114700,87695070,4525,4525,4525,4525,11
|
|
20240826,114600,87645295,4525,4530,4530,4525,3
|
|
20240826,114500,87631715,4535,4535,4535,4535,0
|
|
20240826,114400,87631715,4535,4540,4540,4535,22
|
|
20240826,114300,87531940,4545,4545,4545,4545,0
|
|
20240826,114200,87531940,4545,4545,4545,4545,0
|
|
20240826,114100,87531940,4545,4545,4545,4545,24
|
|
20240826,114000,87422860,4525,4525,4525,4525,0
|
|
20240826,113900,87422860,4525,4545,4545,4525,101
|
|
20240826,113800,86965815,4525,4525,4525,4525,0
|
|
20240826,113700,86965815,4525,4525,4525,4525,87
|
|
20240826,113600,86572140,4525,4525,4525,4525,0
|
|
20240826,113500,86572140,4525,4525,4525,4525,10
|
|
20240826,113400,86526890,4515,4515,4515,4515,2
|
|
20240826,113300,86517860,4525,4525,4525,4525,1
|
|
20240826,113200,86513335,4525,4525,4525,4525,0
|
|
20240826,113100,86513335,4525,4525,4525,4525,0
|
|
20240826,113000,86513335,4525,4525,4525,4525,0
|
|
20240826,112900,86513335,4525,4525,4525,4525,0
|
|
20240826,112800,86513335,4525,4525,4525,4525,0
|
|
20240826,112700,86513335,4525,4525,4525,4525,338
|
|
20240826,112600,84983885,4525,4525,4525,4525,200
|
|
20240826,112500,84078885,4525,4525,4525,4525,0
|
|
20240826,112400,84078885,4525,4525,4525,4525,0
|
|
20240826,112300,84078885,4525,4525,4525,4525,1
|
|
20240826,112200,84074360,4525,4525,4525,4520,377
|
|
20240826,112100,82369935,4535,4535,4535,4535,0
|
|
20240826,112000,82369935,4535,4535,4535,4535,1
|
|
20240826,111900,82365400,4525,4525,4525,4525,99
|
|
20240826,111800,81917425,4540,4540,4540,4540,0
|
|
20240826,111700,81917425,4540,4540,4540,4540,0
|
|
20240826,111600,81917425,4540,4540,4540,4540,0
|
|
20240826,111500,81917425,4540,4540,4540,4540,20
|
|
20240826,111400,81826625,4545,4545,4545,4545,1
|
|
20240826,111300,81822080,4545,4545,4545,4545,0
|
|
20240826,111200,81822080,4545,4545,4545,4545,0
|
|
20240826,111100,81822080,4545,4545,4545,4545,0
|
|
20240826,111000,81822080,4545,4545,4545,4545,0
|
|
20240826,110900,81822080,4545,4545,4545,4545,0
|
|
20240826,110800,81822080,4545,4545,4545,4545,0
|
|
20240826,110700,81822080,4545,4545,4545,4545,0
|
|
20240826,110600,81822080,4545,4545,4545,4545,0
|
|
20240826,110500,81822080,4545,4545,4545,4545,0
|
|
20240826,110400,81822080,4545,4545,4545,4545,0
|
|
20240826,110300,81822080,4545,4545,4545,4545,0
|
|
20240826,110200,81822080,4545,4545,4545,4545,1
|
|
20240826,110100,81817535,4540,4540,4540,4540,0
|
|
20240826,110000,81817535,4540,4540,4540,4540,471
|
|
20240826,105900,79679195,4550,4550,4550,4550,0
|
|
20240826,105800,79679195,4550,4550,4550,4550,0
|
|
20240826,105700,79679195,4550,4550,4550,4550,0
|
|
20240826,105600,79679195,4550,4550,4550,4550,0
|
|
20240826,105500,79679195,4550,4550,4550,4550,0
|
|
20240826,105400,79679195,4550,4550,4550,4550,0
|
|
20240826,105300,79679195,4550,4545,4550,4545,11
|
|
20240826,105200,79629175,4540,4540,4540,4540,304
|
|
20240826,105100,78249015,4540,4540,4540,4540,0
|
|
20240826,105000,78249015,4540,4540,4540,4540,0
|
|
20240826,104900,78249015,4540,4540,4540,4540,0
|
|
20240826,104800,78249015,4540,4540,4540,4540,0
|
|
20240826,104700,78249015,4540,4530,4540,4525,538
|
|
20240826,104600,75814340,4540,4540,4540,4540,0
|
|
20240826,104500,75814340,4540,4540,4540,4540,1
|
|
20240826,104400,75809800,4525,4525,4525,4525,0
|
|
20240826,104300,75809800,4525,4525,4525,4525,0
|
|
20240826,104200,75809800,4525,4525,4525,4525,0
|
|
20240826,104100,75809800,4525,4535,4535,4525,631
|
|
20240826,104000,72949215,4525,4525,4525,4525,0
|
|
20240826,103900,72949215,4525,4525,4525,4525,0
|
|
20240826,103800,72949215,4525,4525,4525,4525,0
|
|
20240826,103700,72949215,4525,4525,4525,4525,0
|
|
20240826,103600,72949215,4525,4525,4525,4525,92
|
|
20240826,103500,72532915,4535,4535,4535,4535,1
|
|
20240826,103400,72528380,4535,4535,4535,4535,0
|
|
20240826,103300,72528380,4535,4535,4535,4535,0
|
|
20240826,103200,72528380,4535,4535,4535,4535,0
|
|
20240826,103100,72528380,4535,4535,4535,4535,1
|
|
20240826,103000,72523845,4535,4535,4535,4535,0
|
|
20240826,102900,72523845,4535,4535,4535,4535,2
|
|
20240826,102800,72514775,4535,4535,4535,4535,9
|
|
20240826,102700,72473960,4545,4540,4545,4540,2
|
|
20240826,102600,72464875,4540,4540,4540,4540,0
|
|
20240826,102500,72464875,4540,4535,4540,4530,811
|
|
20240826,102400,68784000,4540,4545,4545,4540,113
|
|
20240826,102300,68270960,4545,4545,4545,4545,1
|
|
20240826,102200,68266415,4555,4555,4555,4555,0
|
|
20240826,102100,68266415,4555,4555,4555,4555,0
|
|
20240826,102000,68266415,4555,4555,4555,4555,0
|
|
20240826,101900,68266415,4555,4555,4555,4555,21
|
|
20240826,101800,68170760,4555,4555,4555,4555,3
|
|
20240826,101700,68157095,4555,4555,4555,4555,111
|
|
20240826,101600,67651490,4555,4550,4555,4550,90
|
|
20240826,101500,67241545,4555,4555,4555,4555,0
|
|
20240826,101400,67241545,4555,4560,4560,4555,943
|
|
20240826,101300,62946175,4565,4560,4565,4560,2
|
|
20240826,101200,62937050,4550,4550,4550,4550,0
|
|
20240826,101100,62937050,4550,4550,4550,4550,0
|
|
20240826,101000,62937050,4550,4550,4550,4550,0
|
|
20240826,100900,62937050,4550,4550,4550,4550,16
|
|
20240826,100800,62864250,4545,4545,4545,4545,5
|
|
20240826,100700,62841525,4550,4550,4550,4550,21
|
|
20240826,100600,62745975,4585,4585,4585,4585,0
|
|
20240826,100500,62745975,4585,4585,4585,4585,0
|
|
20240826,100400,62745975,4585,4585,4585,4585,0
|
|
20240826,100300,62745975,4585,4585,4585,4585,0
|
|
20240826,100200,62745975,4585,4585,4585,4585,0
|
|
20240826,100100,62745975,4585,4585,4585,4585,0
|
|
20240826,100000,62745975,4585,4585,4585,4585,1
|
|
20240826,095900,62741390,4585,4585,4585,4585,0
|
|
20240826,095800,62741390,4585,4585,4585,4585,0
|
|
20240826,095700,62741390,4585,4585,4585,4585,101
|
|
20240826,095600,62278305,4585,4555,4585,4555,80
|
|
20240826,095500,61913875,4590,4590,4590,4590,0
|
|
20240826,095400,61913875,4590,4590,4590,4590,0
|
|
20240826,095300,61913875,4590,4590,4590,4590,0
|
|
20240826,095200,61913875,4590,4590,4590,4590,1
|
|
20240826,095100,61909285,4590,4590,4590,4590,4
|
|
20240826,095000,61890925,4590,4555,4590,4555,2525
|
|
20240826,094900,50361315,4535,4535,4535,4535,7
|
|
20240826,094800,50329570,4545,4545,4545,4545,0
|
|
20240826,094700,50329570,4545,4545,4545,4545,795
|
|
20240826,094600,46716295,4545,4545,4545,4545,50
|
|
20240826,094500,46489045,4560,4540,4560,4540,880
|
|
20240826,094400,42486245,4540,4540,4540,4540,0
|
|
20240826,094300,42486245,4540,4540,4540,4540,101
|
|
20240826,094200,42027705,4545,4545,4545,4545,0
|
|
20240826,094100,42027705,4545,4550,4580,4545,1150
|
|
20240826,094000,36784630,4545,4545,4545,4545,0
|
|
20240826,093900,36784630,4545,4545,4550,4545,301
|
|
20240826,093800,35415215,4550,4520,4550,4520,150
|
|
20240826,093700,34736915,4525,4525,4525,4525,0
|
|
20240826,093600,34736915,4525,4540,4595,4525,424
|
|
20240826,093500,32808275,4505,4505,4505,4505,0
|
|
20240826,093400,32808275,4505,4515,4590,4505,714
|
|
20240826,093300,29573770,4515,4490,4515,4490,1700
|
|
20240826,093200,21900320,4480,4480,4480,4480,0
|
|
20240826,093100,21900320,4480,4485,4485,4480,13
|
|
20240826,093000,21842070,4490,4490,4490,4490,2
|
|
20240826,092900,21833090,4490,4490,4490,4490,0
|
|
20240826,092800,21833090,4490,4500,4500,4490,101
|
|
20240826,092700,21379590,4500,4500,4500,4500,0
|
|
20240826,092600,21379590,4500,4500,4500,4500,1
|
|
20240826,092500,21375090,4480,4480,4480,4480,11
|
|
20240826,092400,21325810,4480,4480,4480,4480,167
|
|
20240826,092300,20577650,4480,4510,4510,4480,231
|
|
20240826,092200,19542650,4515,4500,4515,4500,577
|
|
20240826,092100,16941185,4510,4490,4510,4490,1330
|
|
20240826,092000,10963205,4510,4510,4510,4510,0
|
|
20240826,091900,10963205,4510,4510,4510,4510,0
|
|
20240826,091800,10963205,4510,4510,4510,4510,0
|
|
20240826,091700,10963205,4510,4510,4510,4510,0
|
|
20240826,091600,10963205,4510,4510,4510,4510,0
|
|
20240826,091500,10963205,4510,4480,4510,4480,4
|
|
20240826,091400,10945255,4480,4485,4485,4480,280
|
|
20240826,091300,9690020,4515,4495,4515,4495,942
|
|
20240826,091200,5455710,4500,4500,4500,4500,125
|
|
20240826,091100,4893210,4500,4490,4500,4490,301
|
|
20240826,091000,3540470,4490,4490,4490,4490,0
|
|
20240826,090900,3540470,4490,4490,4490,4490,10
|
|
20240826,090800,3495570,4495,4500,4500,4495,12
|
|
20240826,090700,3441600,4490,4500,4500,4490,522
|
|
20240826,090600,1097600,4480,4480,4480,4480,7
|
|
20240826,090500,1066240,4480,4480,4480,4480,0
|
|
20240826,090400,1066240,4480,4480,4480,4480,0
|
|
20240826,090300,1066240,4480,4480,4480,4480,0
|
|
20240826,090200,1066240,4480,4480,4480,4480,227
|
|
20240826,090100,49280,4480,4480,4480,4480,0
|
|
20240826,090000,49280,4480,4480,4480,4480,11
|