602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,185900,597358205,2745,2745,2745,2745,5330
|
|
20240826,185800,597358205,2745,2745,2745,2745,0
|
|
20240826,185700,597358205,2745,2745,2745,2745,0
|
|
20240826,185600,597358205,2745,2745,2745,2745,0
|
|
20240826,185500,597358205,2745,2745,2745,2745,0
|
|
20240826,185400,597358205,2745,2745,2745,2745,0
|
|
20240826,185300,597358205,2745,2745,2745,2745,0
|
|
20240826,185200,597358205,2745,2745,2745,2745,0
|
|
20240826,185100,597358205,2745,2745,2745,2745,0
|
|
20240826,185000,597358205,2745,2745,2745,2745,0
|
|
20240826,184900,597358205,2745,2745,2745,2745,0
|
|
20240826,184800,597358205,2745,2745,2745,2745,0
|
|
20240826,184700,597358205,2745,2745,2745,2745,0
|
|
20240826,184600,597358205,2745,2745,2745,2745,0
|
|
20240826,184500,597358205,2745,2745,2745,2745,0
|
|
20240826,184400,597358205,2745,2745,2745,2745,0
|
|
20240826,184300,597358205,2745,2745,2745,2745,0
|
|
20240826,184200,597358205,2745,2745,2745,2745,0
|
|
20240826,184100,597358205,2745,2745,2745,2745,0
|
|
20240826,184000,597358205,2745,2745,2745,2745,0
|
|
20240826,183900,597358205,2745,2745,2745,2745,0
|
|
20240826,183800,597358205,2745,2745,2745,2745,0
|
|
20240826,183700,597358205,2745,2745,2745,2745,0
|
|
20240826,183600,597358205,2745,2745,2745,2745,0
|
|
20240826,183500,597358205,2745,2745,2745,2745,0
|
|
20240826,183400,597358205,2745,2745,2745,2745,0
|
|
20240826,183300,597358205,2745,2745,2745,2745,0
|
|
20240826,183200,597358205,2745,2745,2745,2745,0
|
|
20240826,183100,597358205,2745,2745,2745,2745,0
|
|
20240826,183000,597358205,2745,2745,2745,2745,0
|
|
20240826,182900,597358205,2745,2745,2745,2745,5330
|
|
20240826,182800,597358205,2745,2745,2745,2745,0
|
|
20240826,182700,597358205,2745,2745,2745,2745,0
|
|
20240826,182600,597358205,2745,2745,2745,2745,0
|
|
20240826,182500,597358205,2745,2745,2745,2745,0
|
|
20240826,182400,597358205,2745,2745,2745,2745,0
|
|
20240826,182300,597358205,2745,2745,2745,2745,0
|
|
20240826,182200,597358205,2745,2745,2745,2745,0
|
|
20240826,182100,597358205,2745,2745,2745,2745,0
|
|
20240826,182000,597358205,2745,2745,2745,2745,0
|
|
20240826,181900,597358205,2745,2745,2745,2745,0
|
|
20240826,181800,597358205,2745,2745,2745,2745,0
|
|
20240826,181700,597358205,2745,2745,2745,2745,0
|
|
20240826,181600,597358205,2745,2745,2745,2745,0
|
|
20240826,181500,597358205,2745,2745,2745,2745,0
|
|
20240826,181400,597358205,2745,2745,2745,2745,0
|
|
20240826,181300,597358205,2745,2745,2745,2745,0
|
|
20240826,181200,597358205,2745,2745,2745,2745,0
|
|
20240826,181100,597358205,2745,2745,2745,2745,0
|
|
20240826,181000,597358205,2745,2745,2745,2745,0
|
|
20240826,180900,597358205,2745,2745,2745,2745,0
|
|
20240826,180800,597358205,2745,2745,2745,2745,0
|
|
20240826,180700,597358205,2745,2745,2745,2745,0
|
|
20240826,180600,597358205,2745,2745,2745,2745,0
|
|
20240826,180500,597358205,2745,2745,2745,2745,0
|
|
20240826,180400,597358205,2745,2745,2745,2745,0
|
|
20240826,180300,597358205,2745,2745,2745,2745,0
|
|
20240826,180200,597358205,2745,2745,2745,2745,0
|
|
20240826,180100,597358205,2745,2745,2745,2745,0
|
|
20240826,180000,597358205,2745,2745,2745,2745,0
|
|
20240826,175900,597358205,2745,2745,2745,2745,5330
|
|
20240826,175800,597358205,2745,2745,2745,2745,0
|
|
20240826,175700,597358205,2745,2745,2745,2745,0
|
|
20240826,175600,597358205,2745,2745,2745,2745,0
|
|
20240826,175500,597358205,2745,2745,2745,2745,0
|
|
20240826,175400,597358205,2745,2745,2745,2745,0
|
|
20240826,175300,597358205,2745,2745,2745,2745,0
|
|
20240826,175200,597358205,2745,2745,2745,2745,0
|
|
20240826,175100,597358205,2745,2745,2745,2745,0
|
|
20240826,175000,597358205,2745,2745,2745,2745,0
|
|
20240826,174900,597358205,2745,2745,2745,2745,0
|
|
20240826,174800,597358205,2745,2745,2745,2745,0
|
|
20240826,174700,597358205,2745,2745,2745,2745,0
|
|
20240826,174600,597358205,2745,2745,2745,2745,0
|
|
20240826,174500,597358205,2745,2745,2745,2745,0
|
|
20240826,174400,597358205,2745,2745,2745,2745,0
|
|
20240826,174300,597358205,2745,2745,2745,2745,0
|
|
20240826,174200,597358205,2745,2745,2745,2745,0
|
|
20240826,174100,597358205,2745,2745,2745,2745,0
|
|
20240826,174000,597358205,2745,2745,2745,2745,0
|
|
20240826,173900,597358205,2745,2745,2745,2745,0
|
|
20240826,173800,597358205,2745,2745,2745,2745,0
|
|
20240826,173700,597358205,2745,2745,2745,2745,0
|
|
20240826,173600,597358205,2745,2745,2745,2745,0
|
|
20240826,173500,597358205,2745,2745,2745,2745,0
|
|
20240826,173400,597358205,2745,2745,2745,2745,0
|
|
20240826,173300,597358205,2745,2745,2745,2745,0
|
|
20240826,173200,597358205,2745,2745,2745,2745,0
|
|
20240826,173100,597358205,2745,2745,2745,2745,0
|
|
20240826,173000,597358205,2745,2745,2745,2745,0
|
|
20240826,172900,597358205,2745,2745,2745,2745,5330
|
|
20240826,172800,597358205,2745,2745,2745,2745,0
|
|
20240826,172700,597358205,2745,2745,2745,2745,0
|
|
20240826,172600,597358205,2745,2745,2745,2745,0
|
|
20240826,172500,597358205,2745,2745,2745,2745,0
|
|
20240826,172400,597358205,2745,2745,2745,2745,0
|
|
20240826,172300,597358205,2745,2745,2745,2745,0
|
|
20240826,172200,597358205,2745,2745,2745,2745,0
|
|
20240826,172100,597358205,2745,2745,2745,2745,0
|
|
20240826,172000,597358205,2745,2745,2745,2745,0
|
|
20240826,171900,597358205,2745,2745,2745,2745,0
|
|
20240826,171800,597358205,2745,2745,2745,2745,0
|
|
20240826,171700,597358205,2745,2745,2745,2745,0
|
|
20240826,171600,597358205,2745,2745,2745,2745,0
|
|
20240826,171500,597358205,2745,2745,2745,2745,0
|
|
20240826,171400,597358205,2745,2745,2745,2745,0
|
|
20240826,171300,597358205,2745,2745,2745,2745,0
|
|
20240826,171200,597358205,2745,2745,2745,2745,0
|
|
20240826,171100,597358205,2745,2745,2745,2745,0
|
|
20240826,171000,597358205,2745,2745,2745,2745,0
|
|
20240826,170900,597358205,2745,2745,2745,2745,0
|
|
20240826,170800,597358205,2745,2745,2745,2745,0
|
|
20240826,170700,597358205,2745,2745,2745,2745,0
|
|
20240826,170600,597358205,2745,2745,2745,2745,0
|
|
20240826,170500,597358205,2745,2745,2745,2745,0
|
|
20240826,170400,597358205,2745,2745,2745,2745,0
|
|
20240826,170300,597358205,2745,2745,2745,2745,0
|
|
20240826,170200,597358205,2745,2745,2745,2745,0
|
|
20240826,170100,597358205,2745,2745,2745,2745,0
|
|
20240826,170000,597358205,2745,2745,2745,2745,0
|
|
20240826,165900,597358205,2745,2745,2745,2745,5330
|
|
20240826,165800,597358205,2745,2745,2745,2745,0
|
|
20240826,165700,597358205,2745,2745,2745,2745,0
|
|
20240826,165600,597358205,2745,2745,2745,2745,0
|
|
20240826,165500,597358205,2745,2745,2745,2745,0
|
|
20240826,165400,597358205,2745,2745,2745,2745,0
|
|
20240826,165300,597358205,2745,2745,2745,2745,0
|
|
20240826,165200,597358205,2745,2745,2745,2745,0
|
|
20240826,165100,597358205,2745,2745,2745,2745,0
|
|
20240826,165000,597358205,2745,2745,2745,2745,0
|
|
20240826,164900,597358205,2745,2745,2745,2745,0
|
|
20240826,164800,597358205,2745,2745,2745,2745,0
|
|
20240826,164700,597358205,2745,2745,2745,2745,0
|
|
20240826,164600,597358205,2745,2745,2745,2745,0
|
|
20240826,164500,597358205,2745,2745,2745,2745,0
|
|
20240826,164400,597358205,2745,2745,2745,2745,0
|
|
20240826,164300,597358205,2745,2745,2745,2745,0
|
|
20240826,164200,597358205,2745,2745,2745,2745,0
|
|
20240826,164100,597358205,2745,2745,2745,2745,0
|
|
20240826,164000,597358205,2745,2745,2745,2745,0
|
|
20240826,163900,597358205,2745,2745,2745,2745,0
|
|
20240826,163800,597358205,2745,2745,2745,2745,0
|
|
20240826,163700,597358205,2745,2745,2745,2745,0
|
|
20240826,163600,597358205,2745,2745,2745,2745,0
|
|
20240826,163500,597358205,2745,2745,2745,2745,0
|
|
20240826,163400,597358205,2745,2745,2745,2745,0
|
|
20240826,163300,597358205,2745,2745,2745,2745,0
|
|
20240826,163200,597358205,2745,2745,2745,2745,0
|
|
20240826,163100,597358205,2745,2745,2745,2745,0
|
|
20240826,163000,597358205,2745,2745,2745,2745,0
|
|
20240826,162900,597358205,2745,2745,2745,2745,5330
|
|
20240826,162800,597358205,2745,2745,2745,2745,0
|
|
20240826,162700,597358205,2745,2745,2745,2745,0
|
|
20240826,162600,597358205,2745,2745,2745,2745,0
|
|
20240826,162500,597358205,2745,2745,2745,2745,0
|
|
20240826,162400,597358205,2745,2745,2745,2745,0
|
|
20240826,162300,597358205,2745,2745,2745,2745,0
|
|
20240826,162200,597358205,2745,2745,2745,2745,0
|
|
20240826,162100,597358205,2745,2745,2745,2745,0
|
|
20240826,162000,597358205,2745,2745,2745,2745,0
|
|
20240826,161900,597358205,2745,2745,2745,2745,0
|
|
20240826,161800,597358205,2745,2745,2745,2745,0
|
|
20240826,161700,597358205,2745,2745,2745,2745,0
|
|
20240826,161600,597358205,2745,2745,2745,2745,0
|
|
20240826,161500,597358205,2745,2745,2745,2745,0
|
|
20240826,161400,597358205,2745,2745,2745,2745,0
|
|
20240826,161300,597358205,2745,2745,2745,2745,0
|
|
20240826,161200,597358205,2745,2745,2745,2745,0
|
|
20240826,161100,597358205,2745,2745,2745,2745,0
|
|
20240826,161000,597358205,2745,2745,2745,2745,0
|
|
20240826,160900,597358205,2745,2745,2745,2745,0
|
|
20240826,160800,597358205,2745,2745,2745,2745,0
|
|
20240826,160700,597358205,2745,2745,2745,2745,0
|
|
20240826,160600,597358205,2745,2745,2745,2745,0
|
|
20240826,160500,597358205,2745,2745,2745,2745,0
|
|
20240826,160400,597358205,2745,2745,2745,2745,0
|
|
20240826,160300,597358205,2745,2745,2745,2745,0
|
|
20240826,160200,597358205,2745,2745,2745,2745,0
|
|
20240826,160100,597358205,2745,2745,2745,2745,0
|
|
20240826,160000,597358205,2745,2745,2745,2745,0
|
|
20240826,155900,597358205,2745,2745,2745,2745,5330
|
|
20240826,155800,597358205,2745,2745,2745,2745,0
|
|
20240826,155700,597358205,2745,2745,2745,2745,0
|
|
20240826,155600,597358205,2745,2745,2745,2745,0
|
|
20240826,155500,597358205,2745,2745,2745,2745,0
|
|
20240826,155400,597358205,2745,2745,2745,2745,0
|
|
20240826,155300,597358205,2745,2745,2745,2745,0
|
|
20240826,155200,597358205,2745,2745,2745,2745,0
|
|
20240826,155100,597358205,2745,2745,2745,2745,0
|
|
20240826,155000,597358205,2745,2745,2745,2745,0
|
|
20240826,154900,597358205,2745,2745,2745,2745,0
|
|
20240826,154800,597358205,2745,2745,2745,2745,0
|
|
20240826,154700,597358205,2745,2745,2745,2745,0
|
|
20240826,154600,597358205,2745,2745,2745,2745,0
|
|
20240826,154500,597358205,2745,2745,2745,2745,0
|
|
20240826,154400,597358205,2745,2745,2745,2745,0
|
|
20240826,154300,597358205,2745,2745,2745,2745,0
|
|
20240826,154200,597358205,2745,2745,2745,2745,0
|
|
20240826,154100,597358205,2745,2745,2745,2745,0
|
|
20240826,154000,597358205,2745,2745,2745,2745,0
|
|
20240826,153900,597358205,2745,2745,2745,2745,0
|
|
20240826,153800,597358205,2745,2745,2745,2745,0
|
|
20240826,153700,597358205,2745,2745,2745,2745,0
|
|
20240826,153600,597358205,2745,2745,2745,2745,0
|
|
20240826,153500,597358205,2745,2745,2745,2745,0
|
|
20240826,153400,597358205,2745,2745,2745,2745,0
|
|
20240826,153300,597358205,2745,2745,2745,2745,0
|
|
20240826,153200,597358205,2745,2745,2745,2745,0
|
|
20240826,153100,597358205,2745,2745,2745,2745,0
|
|
20240826,153000,597358205,2745,2745,2745,2745,5330
|
|
20240826,152900,582727355,2745,2745,2745,2745,0
|
|
20240826,152800,582727355,2745,2745,2745,2745,0
|
|
20240826,152700,582727355,2745,2745,2745,2745,0
|
|
20240826,152600,582727355,2745,2745,2745,2745,0
|
|
20240826,152500,582727355,2745,2745,2745,2745,0
|
|
20240826,152400,582727355,2745,2745,2745,2745,0
|
|
20240826,152300,582727355,2745,2745,2745,2745,0
|
|
20240826,152200,582727355,2745,2745,2745,2745,0
|
|
20240826,152100,582727355,2745,2745,2745,2745,0
|
|
20240826,152000,582727355,2745,2745,2745,2745,0
|
|
20240826,151900,582727355,2745,2735,2745,2730,4921
|
|
20240826,151800,569221705,2730,2730,2730,2730,0
|
|
20240826,151700,569221705,2730,2720,2730,2720,174
|
|
20240826,151600,568747575,2720,2735,2735,2720,2418
|
|
20240826,151500,562156660,2730,2730,2730,2730,0
|
|
20240826,151400,562156660,2730,2730,2730,2730,578
|
|
20240826,151300,560578720,2725,2730,2730,2720,3672
|
|
20240826,151200,550568155,2735,2755,2755,2735,4004
|
|
20240826,151100,539599205,2755,2770,2775,2755,872
|
|
20240826,151000,537184600,2765,2750,2765,2750,652
|
|
20240826,150900,535386100,2745,2740,2745,2740,112
|
|
20240826,150800,535078885,2740,2740,2740,2740,5
|
|
20240826,150700,535065185,2735,2735,2735,2735,178
|
|
20240826,150600,534578355,2735,2735,2735,2735,6
|
|
20240826,150500,534561945,2735,2735,2735,2730,1203
|
|
20240826,150400,531273695,2735,2740,2740,2735,21
|
|
20240826,150300,531216170,2740,2740,2740,2740,100
|
|
20240826,150200,530942170,2735,2735,2735,2735,0
|
|
20240826,150100,530942170,2735,2735,2735,2735,152
|
|
20240826,150000,530526450,2735,2735,2735,2735,107
|
|
20240826,145900,530233805,2735,2745,2750,2735,1783
|
|
20240826,145800,525344870,2750,2750,2750,2750,0
|
|
20240826,145700,525344870,2750,2750,2750,2750,0
|
|
20240826,145600,525344870,2750,2750,2750,2750,18
|
|
20240826,145500,525295370,2750,2750,2750,2750,9
|
|
20240826,145400,525270620,2740,2750,2750,2740,11
|
|
20240826,145300,525240420,2750,2750,2750,2750,0
|
|
20240826,145200,525240420,2750,2750,2750,2750,4
|
|
20240826,145100,525229420,2750,2750,2765,2750,203
|
|
20240826,145000,524669490,2740,2740,2740,2740,2
|
|
20240826,144900,524664010,2740,2750,2750,2740,35
|
|
20240826,144800,524567920,2750,2750,2750,2750,10
|
|
20240826,144700,524540420,2750,2750,2750,2750,5
|
|
20240826,144600,524526670,2755,2755,2755,2755,0
|
|
20240826,144500,524526670,2755,2755,2755,2755,15
|
|
20240826,144400,524485345,2755,2750,2755,2745,1188
|
|
20240826,144300,521217865,2740,2740,2740,2740,100
|
|
20240826,144200,520943865,2740,2740,2740,2740,29
|
|
20240826,144100,520864405,2740,2740,2740,2740,0
|
|
20240826,144000,520864405,2740,2740,2740,2740,31
|
|
20240826,143900,520779465,2730,2740,2740,2730,62
|
|
20240826,143800,520610155,2735,2735,2735,2735,0
|
|
20240826,143700,520610155,2735,2735,2735,2735,200
|
|
20240826,143600,520063155,2730,2730,2730,2730,160
|
|
20240826,143500,519626355,2730,2730,2730,2730,326
|
|
20240826,143400,518736375,2725,2730,2730,2725,69
|
|
20240826,143300,518548325,2725,2735,2735,2725,150
|
|
20240826,143200,518139345,2735,2735,2735,2735,30
|
|
20240826,143100,518057295,2735,2735,2735,2735,53
|
|
20240826,143000,517912340,2735,2735,2735,2735,1274
|
|
20240826,142900,514427950,2735,2735,2735,2735,1
|
|
20240826,142800,514425215,2750,2735,2750,2735,23
|
|
20240826,142700,514362025,2750,2735,2750,2735,120
|
|
20240826,142600,514032175,2725,2725,2725,2725,0
|
|
20240826,142500,514032175,2725,2725,2725,2725,0
|
|
20240826,142400,514032175,2725,2725,2725,2725,0
|
|
20240826,142300,514032175,2725,2710,2725,2705,1209
|
|
20240826,142200,510744995,2710,2710,2710,2710,31
|
|
20240826,142100,510660985,2715,2710,2720,2710,133
|
|
20240826,142000,510300280,2710,2715,2715,2705,2177
|
|
20240826,141900,504400615,2720,2720,2725,2715,750
|
|
20240826,141800,502363775,2725,2720,2750,2710,4014
|
|
20240826,141700,491450760,2705,2735,2735,2705,16008
|
|
20240826,141600,447960780,2735,2735,2735,2735,11
|
|
20240826,141500,447930695,2735,2730,2735,2730,188
|
|
20240826,141400,447416620,2730,2730,2730,2730,8
|
|
20240826,141300,447394780,2730,2725,2730,2725,247
|
|
20240826,141200,446721090,2725,2730,2735,2720,617
|
|
20240826,141100,445039615,2725,2740,2740,2725,1643
|
|
20240826,141000,440550810,2745,2740,2745,2740,836
|
|
20240826,140900,438260160,2745,2745,2745,2745,120
|
|
20240826,140800,437930760,2745,2750,2750,2740,1420
|
|
20240826,140700,434033775,2750,2750,2750,2750,0
|
|
20240826,140600,434033775,2750,2750,2750,2750,0
|
|
20240826,140500,434033775,2750,2750,2750,2750,0
|
|
20240826,140400,434033775,2750,2750,2750,2745,213
|
|
20240826,140300,433449025,2750,2750,2750,2750,5
|
|
20240826,140200,433435275,2755,2745,2755,2745,726
|
|
20240826,140100,431439120,2745,2750,2750,2745,201
|
|
20240826,140000,430886375,2745,2750,2755,2745,499
|
|
20240826,135900,429514145,2750,2760,2760,2750,1482
|
|
20240826,135800,425425705,2750,2750,2750,2750,48
|
|
20240826,135700,425293705,2760,2760,2760,2760,11
|
|
20240826,135600,425263345,2760,2760,2760,2760,50
|
|
20240826,135500,425125345,2755,2760,2760,2755,32
|
|
20240826,135400,425037030,2750,2750,2750,2750,1559
|
|
20240826,135300,420749780,2750,2750,2760,2750,212
|
|
20240826,135200,420165770,2745,2750,2750,2745,530
|
|
20240826,135100,418709510,2750,2750,2750,2750,0
|
|
20240826,135000,418709510,2750,2750,2750,2750,0
|
|
20240826,134900,418709510,2750,2755,2765,2750,1118
|
|
20240826,134800,415633860,2755,2760,2765,2750,6656
|
|
20240826,134700,397320460,2755,2755,2755,2755,0
|
|
20240826,134600,397320460,2755,2765,2770,2755,5038
|
|
20240826,134500,383418260,2765,2785,2785,2765,10869
|
|
20240826,134400,353264730,2800,2800,2800,2800,0
|
|
20240826,134300,353264730,2800,2800,2800,2800,0
|
|
20240826,134200,353264730,2800,2790,2800,2790,270
|
|
20240826,134100,352508740,2800,2800,2800,2800,0
|
|
20240826,134000,352508740,2800,2790,2800,2790,12
|
|
20240826,133900,352475205,2795,2790,2795,2790,250
|
|
20240826,133800,351776840,2785,2785,2785,2785,0
|
|
20240826,133700,351776840,2785,2785,2785,2780,531
|
|
20240826,133600,350298155,2785,2785,2785,2785,9
|
|
20240826,133500,350273090,2785,2785,2785,2785,3
|
|
20240826,133400,350264735,2785,2785,2785,2785,0
|
|
20240826,133300,350264735,2785,2785,2785,2785,5
|
|
20240826,133200,350250810,2785,2785,2785,2785,3
|
|
20240826,133100,350242455,2785,2785,2785,2785,712
|
|
20240826,133000,348259535,2785,2785,2785,2785,0
|
|
20240826,132900,348259535,2785,2785,2785,2785,0
|
|
20240826,132800,348259535,2785,2785,2785,2785,0
|
|
20240826,132700,348259535,2785,2785,2785,2785,0
|
|
20240826,132600,348259535,2785,2785,2785,2785,0
|
|
20240826,132500,348259535,2785,2785,2790,2785,497
|
|
20240826,132400,346875200,2785,2785,2785,2785,5
|
|
20240826,132300,346861275,2785,2785,2785,2785,5
|
|
20240826,132200,346847350,2780,2790,2795,2780,1027
|
|
20240826,132100,343990925,2785,2785,2785,2785,20
|
|
20240826,132000,343935225,2790,2790,2790,2790,0
|
|
20240826,131900,343935225,2790,2790,2790,2790,88
|
|
20240826,131800,343689705,2790,2790,2790,2790,100
|
|
20240826,131700,343410705,2780,2790,2790,2780,105
|
|
20240826,131600,343118755,2780,2780,2780,2780,0
|
|
20240826,131500,343118755,2780,2785,2785,2780,894
|
|
20240826,131400,340629215,2790,2790,2790,2790,0
|
|
20240826,131300,340629215,2790,2790,2790,2790,0
|
|
20240826,131200,340629215,2790,2790,2790,2790,112
|
|
20240826,131100,340316735,2795,2795,2795,2795,0
|
|
20240826,131000,340316735,2795,2795,2795,2795,30
|
|
20240826,130900,340232885,2795,2795,2795,2795,0
|
|
20240826,130800,340232885,2795,2795,2795,2795,2
|
|
20240826,130700,340227295,2785,2785,2785,2785,500
|
|
20240826,130600,338834795,2785,2785,2785,2785,502
|
|
20240826,130500,337436725,2785,2785,2785,2785,0
|
|
20240826,130400,337436725,2785,2785,2785,2785,0
|
|
20240826,130300,337436725,2785,2785,2785,2785,0
|
|
20240826,130200,337436725,2785,2790,2790,2785,97
|
|
20240826,130100,337166105,2790,2790,2790,2790,0
|
|
20240826,130000,337166105,2790,2795,2795,2790,80
|
|
20240826,125900,336942605,2800,2800,2800,2800,0
|
|
20240826,125800,336942605,2800,2795,2800,2795,100
|
|
20240826,125700,336662610,2795,2790,2795,2790,50
|
|
20240826,125600,336522875,2790,2790,2790,2790,26
|
|
20240826,125500,336450335,2790,2785,2790,2785,27
|
|
20240826,125400,336375010,2780,2785,2785,2780,55
|
|
20240826,125300,336222025,2795,2795,2795,2795,0
|
|
20240826,125200,336222025,2795,2795,2795,2795,51
|
|
20240826,125100,336079480,2785,2785,2785,2785,1106
|
|
20240826,125000,332999270,2785,2795,2795,2785,64
|
|
20240826,124900,332820540,2790,2800,2800,2790,73
|
|
20240826,124800,332616700,2795,2795,2795,2795,77
|
|
20240826,124700,332401485,2790,2790,2790,2790,155
|
|
20240826,124600,331969035,2800,2795,2800,2795,100
|
|
20240826,124500,331689315,2800,2800,2800,2800,51
|
|
20240826,124400,331546515,2795,2795,2795,2795,20
|
|
20240826,124300,331490615,2795,2795,2795,2795,50
|
|
20240826,124200,331350865,2790,2800,2800,2790,36
|
|
20240826,124100,331250075,2790,2790,2790,2790,0
|
|
20240826,124000,331250075,2790,2790,2790,2790,158
|
|
20240826,123900,330809255,2790,2790,2790,2790,0
|
|
20240826,123800,330809255,2790,2790,2790,2790,51
|
|
20240826,123700,330666965,2785,2790,2790,2785,1634
|
|
20240826,123600,326111945,2800,2800,2800,2800,0
|
|
20240826,123500,326111945,2800,2800,2800,2800,64
|
|
20240826,123400,325932745,2800,2800,2800,2800,2
|
|
20240826,123300,325927145,2800,2800,2800,2800,66
|
|
20240826,123200,325742345,2800,2800,2800,2800,0
|
|
20240826,123100,325742345,2800,2800,2800,2800,0
|
|
20240826,123000,325742345,2800,2800,2800,2795,62
|
|
20240826,122900,325568755,2800,2800,2800,2800,0
|
|
20240826,122800,325568755,2800,2800,2800,2800,49
|
|
20240826,122700,325431555,2800,2800,2800,2800,1
|
|
20240826,122600,325428755,2800,2800,2800,2800,52
|
|
20240826,122500,325283155,2800,2800,2800,2800,1
|
|
20240826,122400,325280355,2800,2800,2800,2800,4
|
|
20240826,122300,325269155,2800,2800,2800,2800,51
|
|
20240826,122200,325126355,2800,2800,2800,2800,21
|
|
20240826,122100,325067555,2800,2800,2800,2800,2
|
|
20240826,122000,325061955,2800,2795,2800,2795,42
|
|
20240826,121900,324944365,2795,2795,2795,2795,0
|
|
20240826,121800,324944365,2795,2790,2795,2790,59
|
|
20240826,121700,324779470,2795,2795,2795,2795,1
|
|
20240826,121600,324776675,2800,2800,2800,2800,51
|
|
20240826,121500,324633875,2795,2795,2795,2795,10
|
|
20240826,121400,324605925,2795,2795,2795,2795,2
|
|
20240826,121300,324600335,2790,2790,2795,2790,694
|
|
20240826,121200,322660835,2790,2790,2790,2790,60
|
|
20240826,121100,322493435,2785,2785,2785,2785,30
|
|
20240826,121000,322409885,2785,2780,2785,2780,339
|
|
20240826,120900,321467455,2790,2790,2790,2790,71
|
|
20240826,120800,321269365,2785,2785,2785,2785,55
|
|
20240826,120700,321116190,2785,2785,2785,2785,2
|
|
20240826,120600,321110620,2785,2785,2785,2785,83
|
|
20240826,120500,320879465,2785,2795,2795,2785,14
|
|
20240826,120400,320840455,2785,2800,2800,2785,236
|
|
20240826,120300,320182125,2795,2795,2795,2795,51
|
|
20240826,120200,320039580,2790,2790,2790,2790,2
|
|
20240826,120100,320034000,2785,2790,2790,2785,4442
|
|
20240826,120000,307652125,2795,2800,2800,2795,936
|
|
20240826,115900,305035140,2800,2800,2800,2800,48
|
|
20240826,115800,304900740,2800,2800,2800,2800,9
|
|
20240826,115700,304875540,2800,2800,2800,2800,54
|
|
20240826,115600,304724340,2800,2800,2800,2800,0
|
|
20240826,115500,304724340,2800,2800,2800,2800,0
|
|
20240826,115400,304724340,2800,2795,2800,2795,51
|
|
20240826,115300,304581545,2800,2800,2800,2800,100
|
|
20240826,115200,304301545,2795,2805,2805,2795,768
|
|
20240826,115100,302154505,2795,2795,2795,2795,3
|
|
20240826,115000,302146120,2805,2805,2805,2805,0
|
|
20240826,114900,302146120,2805,2800,2805,2795,1885
|
|
20240826,114800,296869960,2800,2800,2800,2800,1013
|
|
20240826,114700,294033560,2810,2810,2810,2810,51
|
|
20240826,114600,293890250,2800,2810,2810,2800,383
|
|
20240826,114500,292814970,2800,2800,2800,2800,1
|
|
20240826,114400,292812170,2810,2805,2810,2800,5058
|
|
20240826,114300,278649220,2805,2805,2805,2805,16
|
|
20240826,114200,278604340,2805,2810,2815,2805,578
|
|
20240826,114100,276978005,2800,2800,2800,2800,23
|
|
20240826,114000,276913605,2800,2810,2810,2800,293
|
|
20240826,113900,276092475,2805,2800,2805,2800,20
|
|
20240826,113800,276036450,2800,2805,2805,2800,584
|
|
20240826,113700,274401200,2810,2810,2815,2800,1878
|
|
20240826,113600,269134550,2815,2815,2815,2815,0
|
|
20240826,113500,269134550,2815,2805,2815,2805,54
|
|
20240826,113400,268982550,2805,2805,2805,2805,1
|
|
20240826,113300,268979745,2815,2810,2815,2805,1103
|
|
20240826,113200,265884110,2815,2815,2815,2815,51
|
|
20240826,113100,265740545,2815,2815,2815,2815,0
|
|
20240826,113000,265740545,2815,2810,2815,2810,175
|
|
20240826,112900,265248570,2815,2815,2815,2815,0
|
|
20240826,112800,265248570,2815,2820,2820,2815,66
|
|
20240826,112700,265062525,2820,2810,2820,2810,5
|
|
20240826,112600,265048465,2820,2820,2820,2820,0
|
|
20240826,112500,265048465,2820,2820,2820,2820,53
|
|
20240826,112400,264899005,2820,2820,2820,2820,300
|
|
20240826,112300,264053005,2820,2820,2820,2820,0
|
|
20240826,112200,264053005,2820,2820,2820,2820,45
|
|
20240826,112100,263926105,2815,2820,2820,2815,75
|
|
20240826,112000,263714680,2820,2820,2820,2820,100
|
|
20240826,111900,263432680,2820,2815,2820,2815,49
|
|
20240826,111800,263294740,2815,2815,2815,2815,38
|
|
20240826,111700,263187770,2810,2810,2810,2810,4
|
|
20240826,111600,263176530,2810,2815,2815,2810,21
|
|
20240826,111500,263117430,2815,2815,2815,2815,25
|
|
20240826,111400,263047055,2810,2810,2810,2810,0
|
|
20240826,111300,263047055,2810,2810,2810,2810,14
|
|
20240826,111200,263007715,2810,2810,2810,2810,57
|
|
20240826,111100,262847545,2810,2810,2810,2810,54
|
|
20240826,111000,262695805,2810,2810,2810,2810,12
|
|
20240826,110900,262662085,2820,2820,2820,2820,31
|
|
20240826,110800,262574665,2815,2815,2815,2815,50
|
|
20240826,110700,262433915,2815,2815,2815,2815,0
|
|
20240826,110600,262433915,2815,2815,2815,2815,63
|
|
20240826,110500,262256570,2815,2815,2815,2815,394
|
|
20240826,110400,261147460,2815,2815,2815,2815,0
|
|
20240826,110300,261147460,2815,2815,2815,2815,157
|
|
20240826,110200,260705505,2815,2815,2815,2815,0
|
|
20240826,110100,260705505,2815,2810,2815,2810,59
|
|
20240826,110000,260539470,2815,2815,2815,2815,0
|
|
20240826,105900,260539470,2815,2815,2815,2815,61
|
|
20240826,105800,260367755,2805,2805,2805,2805,86
|
|
20240826,105700,260126525,2820,2820,2820,2820,0
|
|
20240826,105600,260126525,2820,2815,2820,2815,66
|
|
20240826,105500,259940670,2805,2805,2805,2805,420
|
|
20240826,105400,258762570,2810,2810,2810,2810,0
|
|
20240826,105300,258762570,2810,2810,2810,2810,78
|
|
20240826,105200,258543390,2815,2815,2815,2815,57
|
|
20240826,105100,258382935,2810,2810,2810,2810,0
|
|
20240826,105000,258382935,2810,2810,2810,2810,0
|
|
20240826,104900,258382935,2810,2810,2810,2810,212
|
|
20240826,104800,257787215,2805,2805,2805,2805,0
|
|
20240826,104700,257787215,2805,2805,2805,2805,32
|
|
20240826,104600,257697455,2805,2800,2805,2800,127
|
|
20240826,104500,257341635,2800,2800,2800,2800,404
|
|
20240826,104400,256210435,2805,2805,2805,2805,352
|
|
20240826,104300,255223075,2800,2800,2800,2800,2014
|
|
20240826,104200,249583875,2805,2805,2805,2805,51
|
|
20240826,104100,249440820,2805,2805,2805,2805,831
|
|
20240826,104000,247109865,2805,2805,2805,2805,1515
|
|
20240826,103900,242860290,2805,2820,2820,2805,64
|
|
20240826,103800,242680055,2815,2815,2815,2815,0
|
|
20240826,103700,242680055,2815,2815,2815,2815,279
|
|
20240826,103600,241894670,2815,2810,2815,2810,3
|
|
20240826,103500,241886230,2810,2810,2810,2810,749
|
|
20240826,103400,239781540,2815,2815,2815,2815,51
|
|
20240826,103300,239637975,2815,2815,2815,2815,168
|
|
20240826,103200,239165055,2820,2815,2820,2815,60
|
|
20240826,103100,238995925,2810,2810,2810,2810,0
|
|
20240826,103000,238995925,2810,2810,2815,2810,832
|
|
20240826,102900,236657715,2820,2820,2820,2820,0
|
|
20240826,102800,236657715,2820,2820,2820,2820,0
|
|
20240826,102700,236657715,2820,2820,2820,2820,51
|
|
20240826,102600,236513895,2820,2820,2820,2820,270
|
|
20240826,102500,235752495,2820,2820,2820,2820,49
|
|
20240826,102400,235614315,2810,2815,2815,2810,910
|
|
20240826,102300,233056145,2810,2830,2830,2810,4003
|
|
20240826,102200,221786365,2825,2825,2825,2825,0
|
|
20240826,102100,221786365,2825,2825,2825,2825,4
|
|
20240826,102000,221775065,2825,2820,2825,2815,279
|
|
20240826,101900,220987650,2825,2820,2825,2820,30
|
|
20240826,101800,220902950,2820,2815,2820,2815,250
|
|
20240826,101700,220197965,2820,2820,2820,2820,50
|
|
20240826,101600,220056965,2825,2825,2825,2825,0
|
|
20240826,101500,220056965,2825,2820,2825,2820,86
|
|
20240826,101400,219814145,2825,2820,2825,2820,520
|
|
20240826,101300,218347545,2830,2825,2830,2820,2774
|
|
20240826,101200,210503600,2825,2825,2825,2825,110
|
|
20240826,101100,210192850,2825,2830,2830,2825,1339
|
|
20240826,101000,206410170,2830,2835,2835,2830,308
|
|
20240826,100900,205538280,2835,2835,2835,2835,1
|
|
20240826,100800,205535445,2840,2830,2840,2830,161
|
|
20240826,100700,205079215,2840,2840,2840,2840,0
|
|
20240826,100600,205079215,2840,2840,2840,2840,141
|
|
20240826,100500,204678775,2840,2840,2840,2830,70
|
|
20240826,100400,204480085,2840,2845,2845,2830,1459
|
|
20240826,100300,200340310,2855,2855,2865,2855,62
|
|
20240826,100200,200162800,2855,2855,2860,2845,1170
|
|
20240826,100100,196819460,2855,2845,2855,2845,70
|
|
20240826,100000,196619710,2855,2850,2855,2850,87
|
|
20240826,095900,196371735,2860,2860,2860,2860,1
|
|
20240826,095800,196368875,2860,2860,2865,2855,166
|
|
20240826,095700,195894100,2855,2855,2870,2855,1196
|
|
20240826,095600,192475895,2855,2855,2855,2855,0
|
|
20240826,095500,192475895,2855,2850,2855,2850,1331
|
|
20240826,095400,188677545,2845,2845,2845,2845,38
|
|
20240826,095300,188569435,2845,2845,2850,2845,198
|
|
20240826,095200,188005380,2850,2850,2850,2850,150
|
|
20240826,095100,187577880,2850,2845,2850,2845,1001
|
|
20240826,095000,184727035,2840,2840,2840,2840,2
|
|
20240826,094900,184721355,2830,2830,2830,2830,4
|
|
20240826,094800,184710035,2840,2825,2845,2825,792
|
|
20240826,094700,182464090,2830,2825,2835,2825,1037
|
|
20240826,094600,179532965,2815,2820,2825,2815,235
|
|
20240826,094500,178870385,2820,2820,2820,2820,150
|
|
20240826,094400,178447385,2820,2820,2820,2820,103
|
|
20240826,094300,178156925,2820,2820,2825,2820,66
|
|
20240826,094200,177970785,2810,2810,2810,2810,100
|
|
20240826,094100,177689785,2805,2825,2825,2805,5050
|
|
20240826,094000,163503745,2810,2810,2810,2810,0
|
|
20240826,093900,163503745,2810,2815,2820,2810,266
|
|
20240826,093800,162754360,2805,2805,2805,2805,30
|
|
20240826,093700,162670210,2815,2815,2815,2815,1
|
|
20240826,093600,162667395,2815,2815,2815,2815,51
|
|
20240826,093500,162523830,2805,2805,2805,2805,40
|
|
20240826,093400,162411630,2805,2800,2805,2800,246
|
|
20240826,093300,161722700,2800,2810,2810,2800,366
|
|
20240826,093200,160697365,2810,2810,2810,2800,887
|
|
20240826,093100,158208705,2820,2820,2820,2800,3158
|
|
20240826,093000,149344790,2815,2815,2820,2815,65
|
|
20240826,092900,149161755,2820,2825,2825,2820,421
|
|
20240826,092800,147974280,2820,2820,2820,2820,100
|
|
20240826,092700,147692280,2825,2825,2825,2825,70
|
|
20240826,092600,147494530,2830,2820,2830,2815,1092
|
|
20240826,092500,144415970,2820,2815,2820,2815,6
|
|
20240826,092400,144399075,2815,2810,2815,2810,236
|
|
20240826,092300,143735585,2815,2805,2815,2805,141
|
|
20240826,092200,143339020,2805,2810,2815,2805,2296
|
|
20240826,092100,136887460,2815,2810,2815,2810,612
|
|
20240826,092000,135164690,2810,2815,2815,2810,910
|
|
20240826,091900,132605090,2815,2815,2815,2810,1162
|
|
20240826,091800,129338640,2815,2815,2815,2815,644
|
|
20240826,091700,127525780,2820,2815,2820,2810,956
|
|
20240826,091600,124837175,2815,2810,2815,2805,1386
|
|
20240826,091500,120944555,2810,2815,2815,2810,1181
|
|
20240826,091400,117625690,2815,2830,2830,2815,2348
|
|
20240826,091300,111009755,2830,2830,2830,2825,272
|
|
20240826,091200,110240045,2830,2830,2835,2805,6513
|
|
20240826,091100,91872250,2820,2800,2825,2800,2621
|
|
20240826,091000,84492195,2795,2790,2805,2790,828
|
|
20240826,090900,82173905,2790,2790,2790,2790,90
|
|
20240826,090800,81922805,2785,2800,2810,2785,833
|
|
20240826,090700,79596220,2800,2795,2800,2780,8082
|
|
20240826,090600,57064490,2800,2810,2815,2800,4217
|
|
20240826,090500,45242260,2815,2820,2820,2815,669
|
|
20240826,090400,43357485,2820,2815,2830,2815,387
|
|
20240826,090300,42266870,2815,2830,2840,2815,491
|
|
20240826,090200,40881515,2840,2810,2840,2810,3385
|
|
20240826,090100,31333030,2810,2840,2865,2805,5701
|
|
20240826,090000,15255415,2840,2880,2880,2840,5310
|