628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,192500,189219370,2370,2370,2370,2370,12278
|
|
20240826,192400,189219370,2370,2370,2370,2370,0
|
|
20240826,192300,189219370,2370,2370,2370,2370,0
|
|
20240826,192200,189219370,2370,2370,2370,2370,0
|
|
20240826,192100,189219370,2370,2370,2370,2370,0
|
|
20240826,192000,189219370,2370,2370,2370,2370,0
|
|
20240826,191900,189219370,2370,2370,2370,2370,0
|
|
20240826,191800,189219370,2370,2370,2370,2370,0
|
|
20240826,191700,189219370,2370,2370,2370,2370,0
|
|
20240826,191600,189219370,2370,2370,2370,2370,0
|
|
20240826,191500,189219370,2370,2370,2370,2370,0
|
|
20240826,191400,189219370,2370,2370,2370,2370,0
|
|
20240826,191300,189219370,2370,2370,2370,2370,0
|
|
20240826,191200,189219370,2370,2370,2370,2370,0
|
|
20240826,191100,189219370,2370,2370,2370,2370,0
|
|
20240826,191000,189219370,2370,2370,2370,2370,0
|
|
20240826,190900,189219370,2370,2370,2370,2370,0
|
|
20240826,190800,189219370,2370,2370,2370,2370,0
|
|
20240826,190700,189219370,2370,2370,2370,2370,0
|
|
20240826,190600,189219370,2370,2370,2370,2370,0
|
|
20240826,190500,189219370,2370,2370,2370,2370,0
|
|
20240826,190400,189219370,2370,2370,2370,2370,0
|
|
20240826,190300,189219370,2370,2370,2370,2370,0
|
|
20240826,190200,189219370,2370,2370,2370,2370,0
|
|
20240826,190100,189219370,2370,2370,2370,2370,0
|
|
20240826,190000,189219370,2370,2370,2370,2370,0
|
|
20240826,185900,189219370,2370,2370,2370,2370,0
|
|
20240826,185800,189219370,2370,2370,2370,2370,0
|
|
20240826,185700,189219370,2370,2370,2370,2370,0
|
|
20240826,185600,189219370,2370,2370,2370,2370,0
|
|
20240826,185500,189219370,2370,2370,2370,2370,12278
|
|
20240826,185400,189219370,2370,2370,2370,2370,0
|
|
20240826,185300,189219370,2370,2370,2370,2370,0
|
|
20240826,185200,189219370,2370,2370,2370,2370,0
|
|
20240826,185100,189219370,2370,2370,2370,2370,0
|
|
20240826,185000,189219370,2370,2370,2370,2370,0
|
|
20240826,184900,189219370,2370,2370,2370,2370,0
|
|
20240826,184800,189219370,2370,2370,2370,2370,0
|
|
20240826,184700,189219370,2370,2370,2370,2370,0
|
|
20240826,184600,189219370,2370,2370,2370,2370,0
|
|
20240826,184500,189219370,2370,2370,2370,2370,0
|
|
20240826,184400,189219370,2370,2370,2370,2370,0
|
|
20240826,184300,189219370,2370,2370,2370,2370,0
|
|
20240826,184200,189219370,2370,2370,2370,2370,0
|
|
20240826,184100,189219370,2370,2370,2370,2370,0
|
|
20240826,184000,189219370,2370,2370,2370,2370,0
|
|
20240826,183900,189219370,2370,2370,2370,2370,0
|
|
20240826,183800,189219370,2370,2370,2370,2370,0
|
|
20240826,183700,189219370,2370,2370,2370,2370,0
|
|
20240826,183600,189219370,2370,2370,2370,2370,0
|
|
20240826,183500,189219370,2370,2370,2370,2370,0
|
|
20240826,183400,189219370,2370,2370,2370,2370,0
|
|
20240826,183300,189219370,2370,2370,2370,2370,0
|
|
20240826,183200,189219370,2370,2370,2370,2370,0
|
|
20240826,183100,189219370,2370,2370,2370,2370,0
|
|
20240826,183000,189219370,2370,2370,2370,2370,0
|
|
20240826,182900,189219370,2370,2370,2370,2370,0
|
|
20240826,182800,189219370,2370,2370,2370,2370,0
|
|
20240826,182700,189219370,2370,2370,2370,2370,0
|
|
20240826,182600,189219370,2370,2370,2370,2370,0
|
|
20240826,182500,189219370,2370,2370,2370,2370,12278
|
|
20240826,182400,189219370,2370,2370,2370,2370,0
|
|
20240826,182300,189219370,2370,2370,2370,2370,0
|
|
20240826,182200,189219370,2370,2370,2370,2370,0
|
|
20240826,182100,189219370,2370,2370,2370,2370,0
|
|
20240826,182000,189219370,2370,2370,2370,2370,0
|
|
20240826,181900,189219370,2370,2370,2370,2370,0
|
|
20240826,181800,189219370,2370,2370,2370,2370,0
|
|
20240826,181700,189219370,2370,2370,2370,2370,0
|
|
20240826,181600,189219370,2370,2370,2370,2370,0
|
|
20240826,181500,189219370,2370,2370,2370,2370,0
|
|
20240826,181400,189219370,2370,2370,2370,2370,0
|
|
20240826,181300,189219370,2370,2370,2370,2370,0
|
|
20240826,181200,189219370,2370,2370,2370,2370,0
|
|
20240826,181100,189219370,2370,2370,2370,2370,0
|
|
20240826,181000,189219370,2370,2370,2370,2370,0
|
|
20240826,180900,189219370,2370,2370,2370,2370,0
|
|
20240826,180800,189219370,2370,2370,2370,2370,0
|
|
20240826,180700,189219370,2370,2370,2370,2370,0
|
|
20240826,180600,189219370,2370,2370,2370,2370,0
|
|
20240826,180500,189219370,2370,2370,2370,2370,0
|
|
20240826,180400,189219370,2370,2370,2370,2370,0
|
|
20240826,180300,189219370,2370,2370,2370,2370,0
|
|
20240826,180200,189219370,2370,2370,2370,2370,0
|
|
20240826,180100,189219370,2370,2370,2370,2370,0
|
|
20240826,180000,189219370,2370,2370,2370,2370,0
|
|
20240826,175900,189219370,2370,2370,2370,2370,0
|
|
20240826,175800,189219370,2370,2370,2370,2370,0
|
|
20240826,175700,189219370,2370,2370,2370,2370,0
|
|
20240826,175600,189219370,2370,2370,2370,2370,0
|
|
20240826,175500,189219370,2370,2370,2370,2370,12278
|
|
20240826,175400,189219370,2370,2370,2370,2370,0
|
|
20240826,175300,189219370,2370,2370,2370,2370,0
|
|
20240826,175200,189219370,2370,2370,2370,2370,0
|
|
20240826,175100,189219370,2370,2370,2370,2370,0
|
|
20240826,175000,189219370,2370,2370,2370,2370,0
|
|
20240826,174900,189219370,2370,2370,2370,2370,0
|
|
20240826,174800,189219370,2370,2370,2370,2370,0
|
|
20240826,174700,189219370,2370,2370,2370,2370,0
|
|
20240826,174600,189219370,2370,2370,2370,2370,0
|
|
20240826,174500,189219370,2370,2370,2370,2370,0
|
|
20240826,174400,189219370,2370,2370,2370,2370,0
|
|
20240826,174300,189219370,2370,2370,2370,2370,0
|
|
20240826,174200,189219370,2370,2370,2370,2370,0
|
|
20240826,174100,189219370,2370,2370,2370,2370,0
|
|
20240826,174000,189219370,2370,2370,2370,2370,0
|
|
20240826,173900,189219370,2370,2370,2370,2370,0
|
|
20240826,173800,189219370,2370,2370,2370,2370,0
|
|
20240826,173700,189219370,2370,2370,2370,2370,0
|
|
20240826,173600,189219370,2370,2370,2370,2370,0
|
|
20240826,173500,189219370,2370,2370,2370,2370,0
|
|
20240826,173400,189219370,2370,2370,2370,2370,0
|
|
20240826,173300,189219370,2370,2370,2370,2370,0
|
|
20240826,173200,189219370,2370,2370,2370,2370,0
|
|
20240826,173100,189219370,2370,2370,2370,2370,0
|
|
20240826,173000,189219370,2370,2370,2370,2370,0
|
|
20240826,172900,189219370,2370,2370,2370,2370,0
|
|
20240826,172800,189219370,2370,2370,2370,2370,0
|
|
20240826,172700,189219370,2370,2370,2370,2370,0
|
|
20240826,172600,189219370,2370,2370,2370,2370,0
|
|
20240826,172500,189219370,2370,2370,2370,2370,12278
|
|
20240826,172400,189219370,2370,2370,2370,2370,0
|
|
20240826,172300,189219370,2370,2370,2370,2370,0
|
|
20240826,172200,189219370,2370,2370,2370,2370,0
|
|
20240826,172100,189219370,2370,2370,2370,2370,0
|
|
20240826,172000,189219370,2370,2370,2370,2370,0
|
|
20240826,171900,189219370,2370,2370,2370,2370,0
|
|
20240826,171800,189219370,2370,2370,2370,2370,0
|
|
20240826,171700,189219370,2370,2370,2370,2370,0
|
|
20240826,171600,189219370,2370,2370,2370,2370,0
|
|
20240826,171500,189219370,2370,2370,2370,2370,0
|
|
20240826,171400,189219370,2370,2370,2370,2370,0
|
|
20240826,171300,189219370,2370,2370,2370,2370,0
|
|
20240826,171200,189219370,2370,2370,2370,2370,0
|
|
20240826,171100,189219370,2370,2370,2370,2370,0
|
|
20240826,171000,189219370,2370,2370,2370,2370,0
|
|
20240826,170900,189219370,2370,2370,2370,2370,0
|
|
20240826,170800,189219370,2370,2370,2370,2370,0
|
|
20240826,170700,189219370,2370,2370,2370,2370,0
|
|
20240826,170600,189219370,2370,2370,2370,2370,0
|
|
20240826,170500,189219370,2370,2370,2370,2370,0
|
|
20240826,170400,189219370,2370,2370,2370,2370,0
|
|
20240826,170300,189219370,2370,2370,2370,2370,0
|
|
20240826,170200,189219370,2370,2370,2370,2370,0
|
|
20240826,170100,189219370,2370,2370,2370,2370,0
|
|
20240826,170000,189219370,2370,2370,2370,2370,0
|
|
20240826,165900,189219370,2370,2370,2370,2370,0
|
|
20240826,165800,189219370,2370,2370,2370,2370,0
|
|
20240826,165700,189219370,2370,2370,2370,2370,0
|
|
20240826,165600,189219370,2370,2370,2370,2370,0
|
|
20240826,165500,189219370,2370,2370,2370,2370,12278
|
|
20240826,165400,189219370,2370,2370,2370,2370,0
|
|
20240826,165300,189219370,2370,2370,2370,2370,0
|
|
20240826,165200,189219370,2370,2370,2370,2370,0
|
|
20240826,165100,189219370,2370,2370,2370,2370,0
|
|
20240826,165000,189219370,2370,2370,2370,2370,0
|
|
20240826,164900,189219370,2370,2370,2370,2370,0
|
|
20240826,164800,189219370,2370,2370,2370,2370,0
|
|
20240826,164700,189219370,2370,2370,2370,2370,0
|
|
20240826,164600,189219370,2370,2370,2370,2370,0
|
|
20240826,164500,189219370,2370,2370,2370,2370,0
|
|
20240826,164400,189219370,2370,2370,2370,2370,0
|
|
20240826,164300,189219370,2370,2370,2370,2370,0
|
|
20240826,164200,189219370,2370,2370,2370,2370,0
|
|
20240826,164100,189219370,2370,2370,2370,2370,0
|
|
20240826,164000,189219370,2370,2370,2370,2370,0
|
|
20240826,163900,189219370,2370,2370,2370,2370,0
|
|
20240826,163800,189219370,2370,2370,2370,2370,0
|
|
20240826,163700,189219370,2370,2370,2370,2370,0
|
|
20240826,163600,189219370,2370,2370,2370,2370,0
|
|
20240826,163500,189219370,2370,2370,2370,2370,0
|
|
20240826,163400,189219370,2370,2370,2370,2370,0
|
|
20240826,163300,189219370,2370,2370,2370,2370,0
|
|
20240826,163200,189219370,2370,2370,2370,2370,0
|
|
20240826,163100,189219370,2370,2370,2370,2370,0
|
|
20240826,163000,189219370,2370,2370,2370,2370,0
|
|
20240826,162900,189219370,2370,2370,2370,2370,0
|
|
20240826,162800,189219370,2370,2370,2370,2370,0
|
|
20240826,162700,189219370,2370,2370,2370,2370,0
|
|
20240826,162600,189219370,2370,2370,2370,2370,0
|
|
20240826,162500,189219370,2370,2370,2370,2370,12278
|
|
20240826,162400,189219370,2370,2370,2370,2370,0
|
|
20240826,162300,189219370,2370,2370,2370,2370,0
|
|
20240826,162200,189219370,2370,2370,2370,2370,0
|
|
20240826,162100,189219370,2370,2370,2370,2370,0
|
|
20240826,162000,189219370,2370,2370,2370,2370,0
|
|
20240826,161900,189219370,2370,2370,2370,2370,0
|
|
20240826,161800,189219370,2370,2370,2370,2370,0
|
|
20240826,161700,189219370,2370,2370,2370,2370,0
|
|
20240826,161600,189219370,2370,2370,2370,2370,0
|
|
20240826,161500,189219370,2370,2370,2370,2370,0
|
|
20240826,161400,189219370,2370,2370,2370,2370,0
|
|
20240826,161300,189219370,2370,2370,2370,2370,0
|
|
20240826,161200,189219370,2370,2370,2370,2370,0
|
|
20240826,161100,189219370,2370,2370,2370,2370,0
|
|
20240826,161000,189219370,2370,2370,2370,2370,0
|
|
20240826,160900,189219370,2370,2370,2370,2370,0
|
|
20240826,160800,189219370,2370,2370,2370,2370,0
|
|
20240826,160700,189219370,2370,2370,2370,2370,0
|
|
20240826,160600,189219370,2370,2370,2370,2370,0
|
|
20240826,160500,189219370,2370,2370,2370,2370,0
|
|
20240826,160400,189219370,2370,2370,2370,2370,0
|
|
20240826,160300,189219370,2370,2370,2370,2370,0
|
|
20240826,160200,189219370,2370,2370,2370,2370,0
|
|
20240826,160100,189219370,2370,2370,2370,2370,0
|
|
20240826,160000,189219370,2370,2370,2370,2370,0
|
|
20240826,155900,189219370,2370,2370,2370,2370,0
|
|
20240826,155800,189219370,2370,2370,2370,2370,0
|
|
20240826,155700,189219370,2370,2370,2370,2370,0
|
|
20240826,155600,189219370,2370,2370,2370,2370,0
|
|
20240826,155500,189219370,2370,2370,2370,2370,12278
|
|
20240826,155400,189219370,2370,2370,2370,2370,0
|
|
20240826,155300,189219370,2370,2370,2370,2370,0
|
|
20240826,155200,189219370,2370,2370,2370,2370,0
|
|
20240826,155100,189219370,2370,2370,2370,2370,0
|
|
20240826,155000,189219370,2370,2370,2370,2370,0
|
|
20240826,154900,189219370,2370,2370,2370,2370,0
|
|
20240826,154800,189219370,2370,2370,2370,2370,0
|
|
20240826,154700,189219370,2370,2370,2370,2370,0
|
|
20240826,154600,189219370,2370,2370,2370,2370,0
|
|
20240826,154500,189219370,2370,2370,2370,2370,0
|
|
20240826,154400,189219370,2370,2370,2370,2370,0
|
|
20240826,154300,189219370,2370,2370,2370,2370,0
|
|
20240826,154200,189219370,2370,2370,2370,2370,0
|
|
20240826,154100,189219370,2370,2370,2370,2370,0
|
|
20240826,154000,189219370,2370,2370,2370,2370,0
|
|
20240826,153900,189219370,2370,2370,2370,2370,0
|
|
20240826,153800,189219370,2370,2370,2370,2370,0
|
|
20240826,153700,189219370,2370,2370,2370,2370,0
|
|
20240826,153600,189219370,2370,2370,2370,2370,0
|
|
20240826,153500,189219370,2370,2370,2370,2370,0
|
|
20240826,153400,189219370,2370,2370,2370,2370,0
|
|
20240826,153300,189219370,2370,2370,2370,2370,0
|
|
20240826,153200,189219370,2370,2370,2370,2370,0
|
|
20240826,153100,189219370,2370,2370,2370,2370,0
|
|
20240826,153000,189219370,2370,2370,2370,2370,12278
|
|
20240826,152900,160120510,2365,2365,2365,2365,0
|
|
20240826,152800,160120510,2365,2365,2365,2365,0
|
|
20240826,152700,160120510,2365,2365,2365,2365,0
|
|
20240826,152600,160120510,2365,2365,2365,2365,0
|
|
20240826,152500,160120510,2365,2365,2365,2365,0
|
|
20240826,152400,160120510,2365,2365,2365,2365,0
|
|
20240826,152300,160120510,2365,2365,2365,2365,0
|
|
20240826,152200,160120510,2365,2365,2365,2365,0
|
|
20240826,152100,160120510,2365,2365,2365,2365,0
|
|
20240826,152000,160120510,2365,2365,2365,2365,0
|
|
20240826,151900,160120510,2365,2365,2370,2365,410
|
|
20240826,151800,159150855,2370,2370,2370,2370,0
|
|
20240826,151700,159150855,2370,2370,2370,2370,1
|
|
20240826,151600,159148485,2365,2365,2365,2365,1006
|
|
20240826,151500,156769295,2370,2370,2370,2370,0
|
|
20240826,151400,156769295,2370,2370,2370,2370,0
|
|
20240826,151300,156769295,2370,2370,2370,2370,1
|
|
20240826,151200,156766925,2375,2375,2375,2375,0
|
|
20240826,151100,156766925,2375,2370,2375,2370,43
|
|
20240826,151000,156664865,2365,2365,2365,2365,0
|
|
20240826,150900,156664865,2365,2365,2365,2365,0
|
|
20240826,150800,156664865,2365,2365,2365,2365,183
|
|
20240826,150700,156232070,2365,2365,2365,2365,318
|
|
20240826,150600,155480000,2365,2375,2375,2365,6
|
|
20240826,150500,155465800,2365,2365,2365,2365,0
|
|
20240826,150400,155465800,2365,2370,2370,2365,927
|
|
20240826,150300,153273190,2375,2375,2375,2375,0
|
|
20240826,150200,153273190,2375,2375,2375,2375,0
|
|
20240826,150100,153273190,2375,2375,2375,2375,1
|
|
20240826,150000,153270815,2365,2365,2365,2365,0
|
|
20240826,145900,153270815,2365,2365,2365,2365,4
|
|
20240826,145800,153261355,2365,2365,2365,2365,637
|
|
20240826,145700,151754850,2370,2370,2370,2370,0
|
|
20240826,145600,151754850,2370,2370,2370,2370,3
|
|
20240826,145500,151747740,2370,2370,2370,2370,10
|
|
20240826,145400,151724040,2370,2370,2370,2370,161
|
|
20240826,145300,151342470,2370,2370,2370,2370,3
|
|
20240826,145200,151335360,2370,2370,2370,2370,3
|
|
20240826,145100,151328250,2365,2365,2365,2365,0
|
|
20240826,145000,151328250,2365,2365,2365,2365,0
|
|
20240826,144900,151328250,2365,2365,2365,2365,0
|
|
20240826,144800,151328250,2365,2365,2365,2365,0
|
|
20240826,144700,151328250,2365,2365,2365,2365,0
|
|
20240826,144600,151328250,2365,2365,2365,2365,0
|
|
20240826,144500,151328250,2365,2365,2365,2365,0
|
|
20240826,144400,151328250,2365,2365,2365,2365,0
|
|
20240826,144300,151328250,2365,2365,2365,2365,0
|
|
20240826,144200,151328250,2365,2365,2365,2365,0
|
|
20240826,144100,151328250,2365,2365,2365,2365,767
|
|
20240826,144000,149514295,2365,2380,2380,2365,21
|
|
20240826,143900,149464615,2365,2365,2365,2365,0
|
|
20240826,143800,149464615,2365,2365,2365,2365,1
|
|
20240826,143700,149462250,2365,2365,2365,2365,706
|
|
20240826,143600,147792560,2365,2365,2365,2365,402
|
|
20240826,143500,146841830,2380,2380,2380,2380,0
|
|
20240826,143400,146841830,2380,2380,2380,2380,0
|
|
20240826,143300,146841830,2380,2380,2380,2380,1
|
|
20240826,143200,146839450,2365,2365,2365,2365,0
|
|
20240826,143100,146839450,2365,2365,2365,2365,1
|
|
20240826,143000,146837085,2365,2365,2365,2365,885
|
|
20240826,142900,144744060,2365,2365,2365,2365,0
|
|
20240826,142800,144744060,2365,2365,2365,2365,0
|
|
20240826,142700,144744060,2365,2365,2365,2365,13
|
|
20240826,142600,144713315,2365,2365,2365,2365,0
|
|
20240826,142500,144713315,2365,2370,2370,2365,2000
|
|
20240826,142400,139979945,2380,2380,2380,2380,15
|
|
20240826,142300,139944245,2375,2375,2375,2375,321
|
|
20240826,142200,139181870,2375,2375,2375,2375,492
|
|
20240826,142100,138013370,2375,2375,2375,2375,0
|
|
20240826,142000,138013370,2375,2375,2375,2375,187
|
|
20240826,141900,137569245,2365,2375,2375,2365,3
|
|
20240826,141800,137562140,2365,2365,2365,2365,0
|
|
20240826,141700,137562140,2365,2365,2365,2365,0
|
|
20240826,141600,137562140,2365,2365,2365,2365,0
|
|
20240826,141500,137562140,2365,2365,2365,2365,0
|
|
20240826,141400,137562140,2365,2365,2365,2365,0
|
|
20240826,141300,137562140,2365,2365,2365,2365,0
|
|
20240826,141200,137562140,2365,2365,2365,2365,0
|
|
20240826,141100,137562140,2365,2365,2365,2365,4500
|
|
20240826,141000,126919640,2365,2365,2365,2365,0
|
|
20240826,140900,126919640,2365,2365,2365,2365,0
|
|
20240826,140800,126919640,2365,2370,2370,2365,600
|
|
20240826,140700,125499505,2370,2370,2370,2370,180
|
|
20240826,140600,125072905,2370,2370,2370,2370,500
|
|
20240826,140500,123887905,2375,2375,2375,2375,0
|
|
20240826,140400,123887905,2375,2375,2375,2375,0
|
|
20240826,140300,123887905,2375,2375,2375,2375,0
|
|
20240826,140200,123887905,2375,2375,2375,2375,0
|
|
20240826,140100,123887905,2375,2375,2375,2375,0
|
|
20240826,140000,123887905,2375,2375,2375,2375,0
|
|
20240826,135900,123887905,2375,2375,2375,2375,0
|
|
20240826,135800,123887905,2375,2375,2375,2375,3
|
|
20240826,135700,123880780,2370,2370,2370,2370,0
|
|
20240826,135600,123880780,2370,2370,2370,2370,0
|
|
20240826,135500,123880780,2370,2370,2370,2370,0
|
|
20240826,135400,123880780,2370,2370,2370,2370,0
|
|
20240826,135300,123880780,2370,2370,2370,2370,0
|
|
20240826,135200,123880780,2370,2375,2375,2370,530
|
|
20240826,135100,122624565,2375,2375,2375,2375,0
|
|
20240826,135000,122624565,2375,2375,2375,2375,0
|
|
20240826,134900,122624565,2375,2370,2375,2370,325
|
|
20240826,134800,121852790,2375,2375,2375,2375,0
|
|
20240826,134700,121852790,2375,2375,2375,2375,210
|
|
20240826,134600,121354040,2375,2375,2375,2375,836
|
|
20240826,134500,119368540,2375,2375,2375,2375,1
|
|
20240826,134400,119366165,2375,2375,2375,2375,0
|
|
20240826,134300,119366165,2375,2375,2375,2375,0
|
|
20240826,134200,119366165,2375,2380,2380,2375,257
|
|
20240826,134100,118754905,2380,2380,2380,2380,0
|
|
20240826,134000,118754905,2380,2380,2380,2380,83
|
|
20240826,133900,118557365,2380,2380,2380,2380,0
|
|
20240826,133800,118557365,2380,2380,2380,2380,0
|
|
20240826,133700,118557365,2380,2380,2380,2380,0
|
|
20240826,133600,118557365,2380,2380,2380,2380,500
|
|
20240826,133500,117367365,2375,2375,2375,2375,0
|
|
20240826,133400,117367365,2375,2375,2375,2375,20
|
|
20240826,133300,117319865,2380,2380,2380,2380,0
|
|
20240826,133200,117319865,2380,2380,2380,2380,20
|
|
20240826,133100,117272265,2385,2385,2385,2385,0
|
|
20240826,133000,117272265,2385,2385,2385,2385,1
|
|
20240826,132900,117269880,2385,2385,2385,2385,0
|
|
20240826,132800,117269880,2385,2380,2385,2380,533
|
|
20240826,132700,116001145,2380,2380,2380,2380,200
|
|
20240826,132600,115525145,2380,2380,2380,2380,20
|
|
20240826,132500,115477545,2375,2375,2375,2375,0
|
|
20240826,132400,115477545,2375,2375,2375,2375,491
|
|
20240826,132300,114311420,2375,2375,2375,2375,1
|
|
20240826,132200,114309045,2365,2365,2365,2365,0
|
|
20240826,132100,114309045,2365,2365,2365,2365,0
|
|
20240826,132000,114309045,2365,2365,2365,2365,0
|
|
20240826,131900,114309045,2365,2365,2365,2365,0
|
|
20240826,131800,114309045,2365,2365,2365,2365,749
|
|
20240826,131700,112537660,2375,2365,2375,2365,3
|
|
20240826,131600,112530555,2375,2375,2375,2375,0
|
|
20240826,131500,112530555,2375,2375,2375,2375,3
|
|
20240826,131400,112523430,2365,2365,2365,2365,0
|
|
20240826,131300,112523430,2365,2365,2365,2365,2
|
|
20240826,131200,112518700,2365,2365,2365,2365,0
|
|
20240826,131100,112518700,2365,2365,2365,2365,2
|
|
20240826,131000,112513970,2370,2370,2370,2370,0
|
|
20240826,130900,112513970,2370,2370,2370,2370,680
|
|
20240826,130800,110902370,2370,2370,2370,2370,310
|
|
20240826,130700,110167670,2370,2375,2375,2370,16
|
|
20240826,130600,110129710,2370,2375,2375,2370,12
|
|
20240826,130500,110101240,2370,2370,2370,2370,0
|
|
20240826,130400,110101240,2370,2370,2370,2370,1
|
|
20240826,130300,110098870,2380,2380,2380,2380,0
|
|
20240826,130200,110098870,2380,2380,2380,2380,0
|
|
20240826,130100,110098870,2380,2380,2380,2380,0
|
|
20240826,130000,110098870,2380,2380,2380,2380,100
|
|
20240826,125900,109860870,2380,2380,2380,2380,0
|
|
20240826,125800,109860870,2380,2375,2380,2375,428
|
|
20240826,125700,108844365,2375,2375,2375,2370,4
|
|
20240826,125600,108834870,2370,2370,2370,2370,3
|
|
20240826,125500,108827760,2365,2365,2365,2365,33
|
|
20240826,125400,108749715,2365,2365,2365,2365,0
|
|
20240826,125300,108749715,2365,2365,2365,2365,5
|
|
20240826,125200,108737890,2365,2365,2365,2365,1
|
|
20240826,125100,108735525,2365,2365,2365,2365,11
|
|
20240826,125000,108709510,2370,2365,2370,2365,747
|
|
20240826,124900,106942835,2370,2370,2370,2370,0
|
|
20240826,124800,106942835,2370,2365,2370,2365,204
|
|
20240826,124700,106459505,2365,2365,2365,2365,20
|
|
20240826,124600,106412205,2365,2365,2365,2365,10
|
|
20240826,124500,106388555,2365,2365,2370,2365,13
|
|
20240826,124400,106357805,2365,2365,2365,2365,0
|
|
20240826,124300,106357805,2365,2370,2370,2365,446
|
|
20240826,124200,105300870,2375,2375,2375,2375,0
|
|
20240826,124100,105300870,2375,2375,2375,2375,0
|
|
20240826,124000,105300870,2375,2375,2375,2375,0
|
|
20240826,123900,105300870,2375,2375,2375,2375,231
|
|
20240826,123800,104752245,2375,2370,2375,2370,4
|
|
20240826,123700,104742750,2375,2375,2375,2375,0
|
|
20240826,123600,104742750,2375,2375,2375,2375,0
|
|
20240826,123500,104742750,2375,2375,2375,2375,1
|
|
20240826,123400,104740375,2375,2375,2375,2375,1
|
|
20240826,123300,104738000,2375,2375,2375,2375,0
|
|
20240826,123200,104738000,2375,2375,2375,2375,0
|
|
20240826,123100,104738000,2375,2375,2375,2375,40
|
|
20240826,123000,104643000,2375,2375,2375,2375,0
|
|
20240826,122900,104643000,2375,2375,2375,2375,0
|
|
20240826,122800,104643000,2375,2375,2375,2375,0
|
|
20240826,122700,104643000,2375,2375,2375,2375,2
|
|
20240826,122600,104638250,2375,2375,2375,2375,1
|
|
20240826,122500,104635875,2370,2370,2370,2370,0
|
|
20240826,122400,104635875,2370,2380,2380,2370,8
|
|
20240826,122300,104616885,2370,2370,2370,2370,1
|
|
20240826,122200,104614515,2380,2380,2380,2380,0
|
|
20240826,122100,104614515,2380,2380,2380,2380,0
|
|
20240826,122000,104614515,2380,2380,2380,2380,0
|
|
20240826,121900,104614515,2380,2380,2380,2380,0
|
|
20240826,121800,104614515,2380,2380,2380,2380,1
|
|
20240826,121700,104612135,2380,2380,2380,2380,0
|
|
20240826,121600,104612135,2380,2380,2380,2380,3
|
|
20240826,121500,104604995,2380,2380,2380,2380,1
|
|
20240826,121400,104602615,2380,2380,2380,2380,0
|
|
20240826,121300,104602615,2380,2380,2380,2380,1
|
|
20240826,121200,104600235,2365,2365,2365,2365,0
|
|
20240826,121100,104600235,2365,2365,2365,2365,0
|
|
20240826,121000,104600235,2365,2365,2365,2365,14
|
|
20240826,120900,104567125,2375,2375,2375,2375,0
|
|
20240826,120800,104567125,2375,2375,2375,2375,0
|
|
20240826,120700,104567125,2375,2375,2375,2375,0
|
|
20240826,120600,104567125,2375,2375,2375,2375,1
|
|
20240826,120500,104564750,2365,2365,2365,2365,1
|
|
20240826,120400,104562385,2365,2365,2365,2365,0
|
|
20240826,120300,104562385,2365,2380,2380,2365,20
|
|
20240826,120200,104514875,2380,2380,2380,2380,0
|
|
20240826,120100,104514875,2380,2375,2380,2375,50
|
|
20240826,120000,104395900,2375,2375,2375,2375,0
|
|
20240826,115900,104395900,2375,2375,2375,2375,0
|
|
20240826,115800,104395900,2375,2375,2375,2375,1
|
|
20240826,115700,104393525,2370,2370,2370,2370,3350
|
|
20240826,115600,96454025,2370,2370,2370,2370,0
|
|
20240826,115500,96454025,2370,2370,2370,2370,0
|
|
20240826,115400,96454025,2370,2370,2370,2370,0
|
|
20240826,115300,96454025,2370,2370,2370,2370,0
|
|
20240826,115200,96454025,2370,2370,2370,2370,0
|
|
20240826,115100,96454025,2370,2370,2370,2370,0
|
|
20240826,115000,96454025,2370,2370,2370,2370,0
|
|
20240826,114900,96454025,2370,2375,2375,2370,1043
|
|
20240826,114800,93979185,2385,2385,2385,2385,1
|
|
20240826,114700,93976800,2375,2375,2375,2375,0
|
|
20240826,114600,93976800,2375,2375,2375,2375,20
|
|
20240826,114500,93929300,2375,2375,2375,2375,0
|
|
20240826,114400,93929300,2375,2375,2375,2375,10
|
|
20240826,114300,93905550,2385,2385,2385,2385,1
|
|
20240826,114200,93903165,2375,2375,2375,2375,5
|
|
20240826,114100,93891290,2375,2375,2375,2375,5
|
|
20240826,114000,93879415,2375,2375,2375,2375,0
|
|
20240826,113900,93879415,2375,2390,2390,2375,11
|
|
20240826,113800,93853275,2375,2390,2390,2375,11
|
|
20240826,113700,93827135,2390,2390,2390,2390,1
|
|
20240826,113600,93824745,2370,2370,2385,2370,54
|
|
20240826,113500,93696750,2385,2385,2385,2385,0
|
|
20240826,113400,93696750,2385,2385,2385,2385,0
|
|
20240826,113300,93696750,2385,2385,2385,2385,0
|
|
20240826,113200,93696750,2385,2370,2385,2370,11
|
|
20240826,113100,93670665,2370,2380,2380,2370,200
|
|
20240826,113000,93196040,2380,2380,2380,2380,0
|
|
20240826,112900,93196040,2380,2380,2380,2380,0
|
|
20240826,112800,93196040,2380,2380,2380,2380,1
|
|
20240826,112700,93193660,2380,2375,2380,2375,2
|
|
20240826,112600,93188905,2390,2390,2390,2390,0
|
|
20240826,112500,93188905,2390,2390,2390,2390,0
|
|
20240826,112400,93188905,2390,2390,2390,2390,0
|
|
20240826,112300,93188905,2390,2390,2390,2390,0
|
|
20240826,112200,93188905,2390,2390,2390,2390,0
|
|
20240826,112100,93188905,2390,2390,2390,2390,0
|
|
20240826,112000,93188905,2390,2390,2390,2390,0
|
|
20240826,111900,93188905,2390,2390,2390,2390,1
|
|
20240826,111800,93186515,2380,2380,2380,2380,0
|
|
20240826,111700,93186515,2380,2380,2380,2380,100
|
|
20240826,111600,92948515,2390,2390,2390,2390,0
|
|
20240826,111500,92948515,2390,2390,2390,2390,0
|
|
20240826,111400,92948515,2390,2385,2390,2385,64
|
|
20240826,111300,92795560,2380,2380,2380,2380,0
|
|
20240826,111200,92795560,2380,2385,2385,2380,59
|
|
20240826,111100,92655135,2390,2390,2390,2390,0
|
|
20240826,111000,92655135,2390,2390,2390,2390,0
|
|
20240826,110900,92655135,2390,2390,2390,2390,0
|
|
20240826,110800,92655135,2390,2390,2390,2390,0
|
|
20240826,110700,92655135,2390,2380,2390,2380,384
|
|
20240826,110600,91739125,2385,2385,2385,2385,1
|
|
20240826,110500,91736740,2385,2385,2385,2385,0
|
|
20240826,110400,91736740,2385,2385,2385,2385,0
|
|
20240826,110300,91736740,2385,2385,2385,2385,1
|
|
20240826,110200,91734355,2375,2375,2375,2375,0
|
|
20240826,110100,91734355,2375,2385,2385,2375,501
|
|
20240826,110000,90544370,2390,2390,2390,2390,27
|
|
20240826,105900,90479840,2390,2390,2390,2390,42
|
|
20240826,105800,90379460,2375,2390,2390,2375,271
|
|
20240826,105700,89735770,2390,2390,2390,2390,0
|
|
20240826,105600,89735770,2390,2390,2390,2390,252
|
|
20240826,105500,89133490,2390,2390,2390,2390,9
|
|
20240826,105400,89111980,2395,2395,2395,2395,0
|
|
20240826,105300,89111980,2395,2395,2395,2395,0
|
|
20240826,105200,89111980,2395,2395,2395,2395,0
|
|
20240826,105100,89111980,2395,2395,2395,2395,0
|
|
20240826,105000,89111980,2395,2395,2395,2395,1
|
|
20240826,104900,89109585,2370,2370,2370,2370,9
|
|
20240826,104800,89088255,2370,2370,2370,2370,463
|
|
20240826,104700,87990945,2375,2380,2380,2375,822
|
|
20240826,104600,86037010,2380,2380,2380,2380,7
|
|
20240826,104500,86020350,2395,2390,2395,2390,2
|
|
20240826,104400,86015565,2395,2395,2395,2395,0
|
|
20240826,104300,86015565,2395,2395,2395,2395,134
|
|
20240826,104200,85694635,2395,2395,2395,2395,0
|
|
20240826,104100,85694635,2395,2390,2395,2390,6
|
|
20240826,104000,85680290,2380,2380,2380,2380,0
|
|
20240826,103900,85680290,2380,2380,2380,2380,130
|
|
20240826,103800,85370890,2395,2395,2395,2395,0
|
|
20240826,103700,85370890,2395,2395,2395,2395,1
|
|
20240826,103600,85368495,2385,2385,2385,2385,2000
|
|
20240826,103500,80598495,2395,2395,2395,2395,0
|
|
20240826,103400,80598495,2395,2395,2395,2395,0
|
|
20240826,103300,80598495,2395,2395,2395,2395,0
|
|
20240826,103200,80598495,2395,2395,2395,2395,0
|
|
20240826,103100,80598495,2395,2395,2395,2395,0
|
|
20240826,103000,80598495,2395,2395,2395,2395,0
|
|
20240826,102900,80598495,2395,2395,2395,2395,0
|
|
20240826,102800,80598495,2395,2395,2395,2395,1
|
|
20240826,102700,80596100,2390,2390,2390,2390,56
|
|
20240826,102600,80462260,2395,2395,2395,2395,0
|
|
20240826,102500,80462260,2395,2395,2395,2395,144
|
|
20240826,102400,80117380,2390,2395,2395,2390,43
|
|
20240826,102300,80014460,2395,2395,2395,2390,1159
|
|
20240826,102200,77238660,2395,2395,2395,2395,148
|
|
20240826,102100,76884200,2400,2390,2400,2390,3193
|
|
20240826,102000,69237410,2395,2385,2395,2385,1748
|
|
20240826,101900,65059665,2380,2380,2380,2380,0
|
|
20240826,101800,65059665,2380,2385,2385,2380,111
|
|
20240826,101700,64795460,2390,2390,2390,2390,1
|
|
20240826,101600,64793070,2380,2385,2385,2380,141
|
|
20240826,101500,64456790,2380,2385,2385,2380,237
|
|
20240826,101400,63891670,2385,2385,2385,2385,421
|
|
20240826,101300,62887585,2385,2385,2385,2385,0
|
|
20240826,101200,62887585,2385,2385,2385,2380,8
|
|
20240826,101100,62868515,2380,2380,2380,2380,50
|
|
20240826,101000,62749515,2380,2380,2380,2380,0
|
|
20240826,100900,62749515,2380,2380,2380,2380,0
|
|
20240826,100800,62749515,2380,2380,2380,2380,0
|
|
20240826,100700,62749515,2380,2380,2380,2380,205
|
|
20240826,100600,62261615,2380,2380,2380,2380,0
|
|
20240826,100500,62261615,2380,2380,2380,2380,73
|
|
20240826,100400,62087875,2380,2380,2380,2380,72
|
|
20240826,100300,61916515,2385,2385,2385,2385,1
|
|
20240826,100200,61914130,2390,2390,2390,2390,0
|
|
20240826,100100,61914130,2390,2380,2390,2380,1065
|
|
20240826,100000,59371890,2380,2380,2380,2380,84
|
|
20240826,095900,59171970,2385,2385,2385,2385,5
|
|
20240826,095800,59160045,2385,2380,2385,2380,1388
|
|
20240826,095700,55856085,2365,2365,2365,2365,0
|
|
20240826,095600,55856085,2365,2365,2365,2365,0
|
|
20240826,095500,55856085,2365,2365,2365,2365,100
|
|
20240826,095400,55619585,2380,2380,2380,2380,0
|
|
20240826,095300,55619585,2380,2380,2380,2380,0
|
|
20240826,095200,55619585,2380,2380,2380,2380,0
|
|
20240826,095100,55619585,2380,2375,2380,2375,4
|
|
20240826,095000,55610080,2375,2370,2375,2360,1453
|
|
20240826,094900,52179775,2375,2375,2375,2375,3
|
|
20240826,094800,52172650,2380,2380,2380,2380,10
|
|
20240826,094700,52148850,2380,2375,2380,2370,409
|
|
20240826,094600,51175515,2375,2375,2375,2375,139
|
|
20240826,094500,50845390,2370,2365,2370,2365,209
|
|
20240826,094400,50350420,2360,2350,2360,2350,732
|
|
20240826,094300,48622970,2345,2345,2345,2345,0
|
|
20240826,094200,48622970,2345,2345,2345,2345,0
|
|
20240826,094100,48622970,2345,2345,2345,2345,1121
|
|
20240826,094000,45994225,2360,2350,2360,2340,2002
|
|
20240826,093900,41303130,2350,2350,2350,2350,710
|
|
20240826,093800,39634630,2350,2350,2350,2350,43
|
|
20240826,093700,39533580,2350,2350,2350,2350,50
|
|
20240826,093600,39416080,2350,2350,2350,2350,1
|
|
20240826,093500,39413730,2350,2350,2350,2350,3
|
|
20240826,093400,39406680,2365,2365,2365,2365,0
|
|
20240826,093300,39406680,2365,2365,2365,2365,0
|
|
20240826,093200,39406680,2365,2365,2365,2365,0
|
|
20240826,093100,39406680,2365,2350,2365,2350,314
|
|
20240826,093000,38668635,2350,2350,2350,2350,0
|
|
20240826,092900,38668635,2350,2350,2350,2350,0
|
|
20240826,092800,38668635,2350,2350,2350,2350,0
|
|
20240826,092700,38668635,2350,2350,2350,2350,0
|
|
20240826,092600,38668635,2350,2350,2350,2350,45
|
|
20240826,092500,38562885,2350,2350,2350,2350,1047
|
|
20240826,092400,36102435,2350,2350,2350,2350,0
|
|
20240826,092300,36102435,2350,2350,2350,2350,130
|
|
20240826,092200,35796935,2355,2355,2355,2355,0
|
|
20240826,092100,35796935,2355,2355,2355,2355,161
|
|
20240826,092000,35417780,2355,2355,2355,2355,20
|
|
20240826,091900,35370680,2355,2355,2355,2355,0
|
|
20240826,091800,35370680,2355,2355,2355,2355,200
|
|
20240826,091700,34899680,2370,2370,2370,2370,1
|
|
20240826,091600,34897310,2365,2365,2370,2365,166
|
|
20240826,091500,34504560,2365,2365,2365,2365,0
|
|
20240826,091400,34504560,2365,2365,2365,2365,78
|
|
20240826,091300,34320090,2385,2375,2385,2375,2412
|
|
20240826,091200,28574320,2350,2355,2380,2350,3653
|
|
20240826,091100,19922905,2350,2350,2350,2350,1
|
|
20240826,091000,19920555,2355,2335,2355,2335,443
|
|
20240826,090900,18877310,2335,2335,2335,2335,0
|
|
20240826,090800,18877310,2335,2335,2335,2335,1
|
|
20240826,090700,18874975,2335,2335,2335,2335,350
|
|
20240826,090600,18057725,2350,2350,2350,2350,1000
|
|
20240826,090500,15707725,2355,2355,2355,2355,0
|
|
20240826,090400,15707725,2355,2355,2355,2355,0
|
|
20240826,090300,15707725,2355,2355,2355,2355,212
|
|
20240826,090200,15208465,2355,2350,2355,2330,2821
|
|
20240826,090100,8597190,2350,2350,2350,2350,3
|
|
20240826,090000,8590140,2350,2350,2350,2350,3042
|