680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,201700,370626145,2075,2075,2075,2075,6955
|
|
20240826,201600,370626145,2075,2075,2075,2075,0
|
|
20240826,201500,370626145,2075,2075,2075,2075,0
|
|
20240826,201400,370626145,2075,2075,2075,2075,0
|
|
20240826,201300,370626145,2075,2075,2075,2075,0
|
|
20240826,201200,370626145,2075,2075,2075,2075,0
|
|
20240826,201100,370626145,2075,2075,2075,2075,0
|
|
20240826,201000,370626145,2075,2075,2075,2075,0
|
|
20240826,200900,370626145,2075,2075,2075,2075,0
|
|
20240826,200800,370626145,2075,2075,2075,2075,0
|
|
20240826,200700,370626145,2075,2075,2075,2075,0
|
|
20240826,200600,370626145,2075,2075,2075,2075,0
|
|
20240826,200500,370626145,2075,2075,2075,2075,0
|
|
20240826,200400,370626145,2075,2075,2075,2075,0
|
|
20240826,200300,370626145,2075,2075,2075,2075,0
|
|
20240826,200200,370626145,2075,2075,2075,2075,0
|
|
20240826,200100,370626145,2075,2075,2075,2075,0
|
|
20240826,200000,370626145,2075,2075,2075,2075,0
|
|
20240826,195900,370626145,2075,2075,2075,2075,0
|
|
20240826,195800,370626145,2075,2075,2075,2075,0
|
|
20240826,195700,370626145,2075,2075,2075,2075,0
|
|
20240826,195600,370626145,2075,2075,2075,2075,0
|
|
20240826,195500,370626145,2075,2075,2075,2075,0
|
|
20240826,195400,370626145,2075,2075,2075,2075,0
|
|
20240826,195300,370626145,2075,2075,2075,2075,0
|
|
20240826,195200,370626145,2075,2075,2075,2075,0
|
|
20240826,195100,370626145,2075,2075,2075,2075,0
|
|
20240826,195000,370626145,2075,2075,2075,2075,0
|
|
20240826,194900,370626145,2075,2075,2075,2075,0
|
|
20240826,194800,370626145,2075,2075,2075,2075,0
|
|
20240826,194700,370626145,2075,2075,2075,2075,6955
|
|
20240826,194600,370626145,2075,2075,2075,2075,0
|
|
20240826,194500,370626145,2075,2075,2075,2075,0
|
|
20240826,194400,370626145,2075,2075,2075,2075,0
|
|
20240826,194300,370626145,2075,2075,2075,2075,0
|
|
20240826,194200,370626145,2075,2075,2075,2075,0
|
|
20240826,194100,370626145,2075,2075,2075,2075,0
|
|
20240826,194000,370626145,2075,2075,2075,2075,0
|
|
20240826,193900,370626145,2075,2075,2075,2075,0
|
|
20240826,193800,370626145,2075,2075,2075,2075,0
|
|
20240826,193700,370626145,2075,2075,2075,2075,0
|
|
20240826,193600,370626145,2075,2075,2075,2075,0
|
|
20240826,193500,370626145,2075,2075,2075,2075,0
|
|
20240826,193400,370626145,2075,2075,2075,2075,0
|
|
20240826,193300,370626145,2075,2075,2075,2075,0
|
|
20240826,193200,370626145,2075,2075,2075,2075,0
|
|
20240826,193100,370626145,2075,2075,2075,2075,0
|
|
20240826,193000,370626145,2075,2075,2075,2075,0
|
|
20240826,192900,370626145,2075,2075,2075,2075,0
|
|
20240826,192800,370626145,2075,2075,2075,2075,0
|
|
20240826,192700,370626145,2075,2075,2075,2075,0
|
|
20240826,192600,370626145,2075,2075,2075,2075,0
|
|
20240826,192500,370626145,2075,2075,2075,2075,0
|
|
20240826,192400,370626145,2075,2075,2075,2075,0
|
|
20240826,192300,370626145,2075,2075,2075,2075,0
|
|
20240826,192200,370626145,2075,2075,2075,2075,0
|
|
20240826,192100,370626145,2075,2075,2075,2075,0
|
|
20240826,192000,370626145,2075,2075,2075,2075,0
|
|
20240826,191900,370626145,2075,2075,2075,2075,0
|
|
20240826,191800,370626145,2075,2075,2075,2075,0
|
|
20240826,191700,370626145,2075,2075,2075,2075,6955
|
|
20240826,191600,370626145,2075,2075,2075,2075,0
|
|
20240826,191500,370626145,2075,2075,2075,2075,0
|
|
20240826,191400,370626145,2075,2075,2075,2075,0
|
|
20240826,191300,370626145,2075,2075,2075,2075,0
|
|
20240826,191200,370626145,2075,2075,2075,2075,0
|
|
20240826,191100,370626145,2075,2075,2075,2075,0
|
|
20240826,191000,370626145,2075,2075,2075,2075,0
|
|
20240826,190900,370626145,2075,2075,2075,2075,0
|
|
20240826,190800,370626145,2075,2075,2075,2075,0
|
|
20240826,190700,370626145,2075,2075,2075,2075,0
|
|
20240826,190600,370626145,2075,2075,2075,2075,0
|
|
20240826,190500,370626145,2075,2075,2075,2075,0
|
|
20240826,190400,370626145,2075,2075,2075,2075,0
|
|
20240826,190300,370626145,2075,2075,2075,2075,0
|
|
20240826,190200,370626145,2075,2075,2075,2075,0
|
|
20240826,190100,370626145,2075,2075,2075,2075,0
|
|
20240826,190000,370626145,2075,2075,2075,2075,0
|
|
20240826,185900,370626145,2075,2075,2075,2075,0
|
|
20240826,185800,370626145,2075,2075,2075,2075,0
|
|
20240826,185700,370626145,2075,2075,2075,2075,0
|
|
20240826,185600,370626145,2075,2075,2075,2075,0
|
|
20240826,185500,370626145,2075,2075,2075,2075,0
|
|
20240826,185400,370626145,2075,2075,2075,2075,0
|
|
20240826,185300,370626145,2075,2075,2075,2075,0
|
|
20240826,185200,370626145,2075,2075,2075,2075,0
|
|
20240826,185100,370626145,2075,2075,2075,2075,0
|
|
20240826,185000,370626145,2075,2075,2075,2075,0
|
|
20240826,184900,370626145,2075,2075,2075,2075,0
|
|
20240826,184800,370626145,2075,2075,2075,2075,0
|
|
20240826,184700,370626145,2075,2075,2075,2075,6955
|
|
20240826,184600,370626145,2075,2075,2075,2075,0
|
|
20240826,184500,370626145,2075,2075,2075,2075,0
|
|
20240826,184400,370626145,2075,2075,2075,2075,0
|
|
20240826,184300,370626145,2075,2075,2075,2075,0
|
|
20240826,184200,370626145,2075,2075,2075,2075,0
|
|
20240826,184100,370626145,2075,2075,2075,2075,0
|
|
20240826,184000,370626145,2075,2075,2075,2075,0
|
|
20240826,183900,370626145,2075,2075,2075,2075,0
|
|
20240826,183800,370626145,2075,2075,2075,2075,0
|
|
20240826,183700,370626145,2075,2075,2075,2075,0
|
|
20240826,183600,370626145,2075,2075,2075,2075,0
|
|
20240826,183500,370626145,2075,2075,2075,2075,0
|
|
20240826,183400,370626145,2075,2075,2075,2075,0
|
|
20240826,183300,370626145,2075,2075,2075,2075,0
|
|
20240826,183200,370626145,2075,2075,2075,2075,0
|
|
20240826,183100,370626145,2075,2075,2075,2075,0
|
|
20240826,183000,370626145,2075,2075,2075,2075,0
|
|
20240826,182900,370626145,2075,2075,2075,2075,0
|
|
20240826,182800,370626145,2075,2075,2075,2075,0
|
|
20240826,182700,370626145,2075,2075,2075,2075,0
|
|
20240826,182600,370626145,2075,2075,2075,2075,0
|
|
20240826,182500,370626145,2075,2075,2075,2075,0
|
|
20240826,182400,370626145,2075,2075,2075,2075,0
|
|
20240826,182300,370626145,2075,2075,2075,2075,0
|
|
20240826,182200,370626145,2075,2075,2075,2075,0
|
|
20240826,182100,370626145,2075,2075,2075,2075,0
|
|
20240826,182000,370626145,2075,2075,2075,2075,0
|
|
20240826,181900,370626145,2075,2075,2075,2075,0
|
|
20240826,181800,370626145,2075,2075,2075,2075,0
|
|
20240826,181700,370626145,2075,2075,2075,2075,6955
|
|
20240826,181600,370626145,2075,2075,2075,2075,0
|
|
20240826,181500,370626145,2075,2075,2075,2075,0
|
|
20240826,181400,370626145,2075,2075,2075,2075,0
|
|
20240826,181300,370626145,2075,2075,2075,2075,0
|
|
20240826,181200,370626145,2075,2075,2075,2075,0
|
|
20240826,181100,370626145,2075,2075,2075,2075,0
|
|
20240826,181000,370626145,2075,2075,2075,2075,0
|
|
20240826,180900,370626145,2075,2075,2075,2075,0
|
|
20240826,180800,370626145,2075,2075,2075,2075,0
|
|
20240826,180700,370626145,2075,2075,2075,2075,0
|
|
20240826,180600,370626145,2075,2075,2075,2075,0
|
|
20240826,180500,370626145,2075,2075,2075,2075,0
|
|
20240826,180400,370626145,2075,2075,2075,2075,0
|
|
20240826,180300,370626145,2075,2075,2075,2075,0
|
|
20240826,180200,370626145,2075,2075,2075,2075,0
|
|
20240826,180100,370626145,2075,2075,2075,2075,0
|
|
20240826,180000,370626145,2075,2075,2075,2075,0
|
|
20240826,175900,370626145,2075,2075,2075,2075,0
|
|
20240826,175800,370626145,2075,2075,2075,2075,0
|
|
20240826,175700,370626145,2075,2075,2075,2075,0
|
|
20240826,175600,370626145,2075,2075,2075,2075,0
|
|
20240826,175500,370626145,2075,2075,2075,2075,0
|
|
20240826,175400,370626145,2075,2075,2075,2075,0
|
|
20240826,175300,370626145,2075,2075,2075,2075,0
|
|
20240826,175200,370626145,2075,2075,2075,2075,0
|
|
20240826,175100,370626145,2075,2075,2075,2075,0
|
|
20240826,175000,370626145,2075,2075,2075,2075,0
|
|
20240826,174900,370626145,2075,2075,2075,2075,0
|
|
20240826,174800,370626145,2075,2075,2075,2075,0
|
|
20240826,174700,370626145,2075,2075,2075,2075,6955
|
|
20240826,174600,370626145,2075,2075,2075,2075,0
|
|
20240826,174500,370626145,2075,2075,2075,2075,0
|
|
20240826,174400,370626145,2075,2075,2075,2075,0
|
|
20240826,174300,370626145,2075,2075,2075,2075,0
|
|
20240826,174200,370626145,2075,2075,2075,2075,0
|
|
20240826,174100,370626145,2075,2075,2075,2075,0
|
|
20240826,174000,370626145,2075,2075,2075,2075,0
|
|
20240826,173900,370626145,2075,2075,2075,2075,0
|
|
20240826,173800,370626145,2075,2075,2075,2075,0
|
|
20240826,173700,370626145,2075,2075,2075,2075,0
|
|
20240826,173600,370626145,2075,2075,2075,2075,0
|
|
20240826,173500,370626145,2075,2075,2075,2075,0
|
|
20240826,173400,370626145,2075,2075,2075,2075,0
|
|
20240826,173300,370626145,2075,2075,2075,2075,0
|
|
20240826,173200,370626145,2075,2075,2075,2075,0
|
|
20240826,173100,370626145,2075,2075,2075,2075,0
|
|
20240826,173000,370626145,2075,2075,2075,2075,0
|
|
20240826,172900,370626145,2075,2075,2075,2075,0
|
|
20240826,172800,370626145,2075,2075,2075,2075,0
|
|
20240826,172700,370626145,2075,2075,2075,2075,0
|
|
20240826,172600,370626145,2075,2075,2075,2075,0
|
|
20240826,172500,370626145,2075,2075,2075,2075,0
|
|
20240826,172400,370626145,2075,2075,2075,2075,0
|
|
20240826,172300,370626145,2075,2075,2075,2075,0
|
|
20240826,172200,370626145,2075,2075,2075,2075,0
|
|
20240826,172100,370626145,2075,2075,2075,2075,0
|
|
20240826,172000,370626145,2075,2075,2075,2075,0
|
|
20240826,171900,370626145,2075,2075,2075,2075,0
|
|
20240826,171800,370626145,2075,2075,2075,2075,0
|
|
20240826,171700,370626145,2075,2075,2075,2075,6955
|
|
20240826,171600,370626145,2075,2075,2075,2075,0
|
|
20240826,171500,370626145,2075,2075,2075,2075,0
|
|
20240826,171400,370626145,2075,2075,2075,2075,0
|
|
20240826,171300,370626145,2075,2075,2075,2075,0
|
|
20240826,171200,370626145,2075,2075,2075,2075,0
|
|
20240826,171100,370626145,2075,2075,2075,2075,0
|
|
20240826,171000,370626145,2075,2075,2075,2075,0
|
|
20240826,170900,370626145,2075,2075,2075,2075,0
|
|
20240826,170800,370626145,2075,2075,2075,2075,0
|
|
20240826,170700,370626145,2075,2075,2075,2075,0
|
|
20240826,170600,370626145,2075,2075,2075,2075,0
|
|
20240826,170500,370626145,2075,2075,2075,2075,0
|
|
20240826,170400,370626145,2075,2075,2075,2075,0
|
|
20240826,170300,370626145,2075,2075,2075,2075,0
|
|
20240826,170200,370626145,2075,2075,2075,2075,0
|
|
20240826,170100,370626145,2075,2075,2075,2075,0
|
|
20240826,170000,370626145,2075,2075,2075,2075,0
|
|
20240826,165900,370626145,2075,2075,2075,2075,0
|
|
20240826,165800,370626145,2075,2075,2075,2075,0
|
|
20240826,165700,370626145,2075,2075,2075,2075,0
|
|
20240826,165600,370626145,2075,2075,2075,2075,0
|
|
20240826,165500,370626145,2075,2075,2075,2075,0
|
|
20240826,165400,370626145,2075,2075,2075,2075,0
|
|
20240826,165300,370626145,2075,2075,2075,2075,0
|
|
20240826,165200,370626145,2075,2075,2075,2075,0
|
|
20240826,165100,370626145,2075,2075,2075,2075,0
|
|
20240826,165000,370626145,2075,2075,2075,2075,0
|
|
20240826,164900,370626145,2075,2075,2075,2075,0
|
|
20240826,164800,370626145,2075,2075,2075,2075,0
|
|
20240826,164700,370626145,2075,2075,2075,2075,6955
|
|
20240826,164600,370626145,2075,2075,2075,2075,0
|
|
20240826,164500,370626145,2075,2075,2075,2075,0
|
|
20240826,164400,370626145,2075,2075,2075,2075,0
|
|
20240826,164300,370626145,2075,2075,2075,2075,0
|
|
20240826,164200,370626145,2075,2075,2075,2075,0
|
|
20240826,164100,370626145,2075,2075,2075,2075,0
|
|
20240826,164000,370626145,2075,2075,2075,2075,0
|
|
20240826,163900,370626145,2075,2075,2075,2075,0
|
|
20240826,163800,370626145,2075,2075,2075,2075,0
|
|
20240826,163700,370626145,2075,2075,2075,2075,0
|
|
20240826,163600,370626145,2075,2075,2075,2075,0
|
|
20240826,163500,370626145,2075,2075,2075,2075,0
|
|
20240826,163400,370626145,2075,2075,2075,2075,0
|
|
20240826,163300,370626145,2075,2075,2075,2075,0
|
|
20240826,163200,370626145,2075,2075,2075,2075,0
|
|
20240826,163100,370626145,2075,2075,2075,2075,0
|
|
20240826,163000,370626145,2075,2075,2075,2075,0
|
|
20240826,162900,370626145,2075,2075,2075,2075,0
|
|
20240826,162800,370626145,2075,2075,2075,2075,0
|
|
20240826,162700,370626145,2075,2075,2075,2075,0
|
|
20240826,162600,370626145,2075,2075,2075,2075,0
|
|
20240826,162500,370626145,2075,2075,2075,2075,0
|
|
20240826,162400,370626145,2075,2075,2075,2075,0
|
|
20240826,162300,370626145,2075,2075,2075,2075,0
|
|
20240826,162200,370626145,2075,2075,2075,2075,0
|
|
20240826,162100,370626145,2075,2075,2075,2075,0
|
|
20240826,162000,370626145,2075,2075,2075,2075,0
|
|
20240826,161900,370626145,2075,2075,2075,2075,0
|
|
20240826,161800,370626145,2075,2075,2075,2075,0
|
|
20240826,161700,370626145,2075,2075,2075,2075,6955
|
|
20240826,161600,370626145,2075,2075,2075,2075,0
|
|
20240826,161500,370626145,2075,2075,2075,2075,0
|
|
20240826,161400,370626145,2075,2075,2075,2075,0
|
|
20240826,161300,370626145,2075,2075,2075,2075,0
|
|
20240826,161200,370626145,2075,2075,2075,2075,0
|
|
20240826,161100,370626145,2075,2075,2075,2075,0
|
|
20240826,161000,370626145,2075,2075,2075,2075,0
|
|
20240826,160900,370626145,2075,2075,2075,2075,0
|
|
20240826,160800,370626145,2075,2075,2075,2075,0
|
|
20240826,160700,370626145,2075,2075,2075,2075,0
|
|
20240826,160600,370626145,2075,2075,2075,2075,0
|
|
20240826,160500,370626145,2075,2075,2075,2075,0
|
|
20240826,160400,370626145,2075,2075,2075,2075,0
|
|
20240826,160300,370626145,2075,2075,2075,2075,0
|
|
20240826,160200,370626145,2075,2075,2075,2075,0
|
|
20240826,160100,370626145,2075,2075,2075,2075,0
|
|
20240826,160000,370626145,2075,2075,2075,2075,0
|
|
20240826,155900,370626145,2075,2075,2075,2075,0
|
|
20240826,155800,370626145,2075,2075,2075,2075,0
|
|
20240826,155700,370626145,2075,2075,2075,2075,0
|
|
20240826,155600,370626145,2075,2075,2075,2075,0
|
|
20240826,155500,370626145,2075,2075,2075,2075,0
|
|
20240826,155400,370626145,2075,2075,2075,2075,0
|
|
20240826,155300,370626145,2075,2075,2075,2075,0
|
|
20240826,155200,370626145,2075,2075,2075,2075,0
|
|
20240826,155100,370626145,2075,2075,2075,2075,0
|
|
20240826,155000,370626145,2075,2075,2075,2075,0
|
|
20240826,154900,370626145,2075,2075,2075,2075,0
|
|
20240826,154800,370626145,2075,2075,2075,2075,0
|
|
20240826,154700,370626145,2075,2075,2075,2075,6955
|
|
20240826,154600,370626145,2075,2075,2075,2075,0
|
|
20240826,154500,370626145,2075,2075,2075,2075,0
|
|
20240826,154400,370626145,2075,2075,2075,2075,0
|
|
20240826,154300,370626145,2075,2075,2075,2075,0
|
|
20240826,154200,370626145,2075,2075,2075,2075,0
|
|
20240826,154100,370626145,2075,2075,2075,2075,0
|
|
20240826,154000,370626145,2075,2075,2075,2075,0
|
|
20240826,153900,370626145,2075,2075,2075,2075,0
|
|
20240826,153800,370626145,2075,2075,2075,2075,0
|
|
20240826,153700,370626145,2075,2075,2075,2075,0
|
|
20240826,153600,370626145,2075,2075,2075,2075,0
|
|
20240826,153500,370626145,2075,2075,2075,2075,0
|
|
20240826,153400,370626145,2075,2075,2075,2075,0
|
|
20240826,153300,370626145,2075,2075,2075,2075,0
|
|
20240826,153200,370626145,2075,2075,2075,2075,0
|
|
20240826,153100,370626145,2075,2075,2075,2075,0
|
|
20240826,153000,370626145,2075,2075,2075,2075,6955
|
|
20240826,152900,356194520,2070,2070,2070,2070,0
|
|
20240826,152800,356194520,2070,2070,2070,2070,0
|
|
20240826,152700,356194520,2070,2070,2070,2070,0
|
|
20240826,152600,356194520,2070,2070,2070,2070,0
|
|
20240826,152500,356194520,2070,2070,2070,2070,0
|
|
20240826,152400,356194520,2070,2070,2070,2070,0
|
|
20240826,152300,356194520,2070,2070,2070,2070,0
|
|
20240826,152200,356194520,2070,2070,2070,2070,0
|
|
20240826,152100,356194520,2070,2070,2070,2070,0
|
|
20240826,152000,356194520,2070,2070,2070,2070,0
|
|
20240826,151900,356194520,2070,2085,2090,2070,3147
|
|
20240826,151800,349672070,2085,2075,2085,2075,3111
|
|
20240826,151700,343200630,2080,2080,2080,2075,35
|
|
20240826,151600,343127835,2075,2075,2075,2075,200
|
|
20240826,151500,342712835,2080,2080,2080,2080,1
|
|
20240826,151400,342710755,2070,2075,2075,2070,2340
|
|
20240826,151300,337866140,2070,2075,2080,2070,3007
|
|
20240826,151200,331621485,2080,2080,2080,2080,7
|
|
20240826,151100,331606925,2085,2085,2085,2080,1846
|
|
20240826,151000,327758055,2085,2080,2085,2070,3331
|
|
20240826,150900,320841380,2080,2080,2080,2080,19
|
|
20240826,150800,320801860,2085,2085,2085,2075,534
|
|
20240826,150700,319688520,2085,2080,2085,2080,24
|
|
20240826,150600,319638595,2080,2080,2080,2080,0
|
|
20240826,150500,319638595,2080,2080,2080,2080,0
|
|
20240826,150400,319638595,2080,2080,2080,2080,0
|
|
20240826,150300,319638595,2080,2080,2080,2080,0
|
|
20240826,150200,319638595,2080,2080,2080,2080,88
|
|
20240826,150100,319455555,2080,2075,2080,2075,17
|
|
20240826,150000,319420275,2085,2085,2085,2085,1
|
|
20240826,145900,319418190,2070,2075,2075,2070,2000
|
|
20240826,145800,315276460,2085,2085,2085,2085,0
|
|
20240826,145700,315276460,2085,2085,2085,2080,3
|
|
20240826,145600,315270210,2080,2080,2080,2080,1
|
|
20240826,145500,315268130,2085,2085,2085,2085,0
|
|
20240826,145400,315268130,2085,2085,2085,2085,0
|
|
20240826,145300,315268130,2085,2085,2085,2085,1
|
|
20240826,145200,315266045,2090,2090,2090,2090,18
|
|
20240826,145100,315228425,2075,2075,2075,2075,880
|
|
20240826,145000,313402425,2080,2075,2080,2075,2
|
|
20240826,144900,313398270,2075,2080,2085,2075,380
|
|
20240826,144800,312609090,2080,2080,2080,2080,0
|
|
20240826,144700,312609090,2080,2080,2080,2080,271
|
|
20240826,144600,312045410,2080,2080,2080,2080,129
|
|
20240826,144500,311777090,2085,2085,2085,2085,0
|
|
20240826,144400,311777090,2085,2085,2085,2085,0
|
|
20240826,144300,311777090,2085,2085,2085,2085,18
|
|
20240826,144200,311739560,2075,2080,2080,2075,5000
|
|
20240826,144100,301354035,2080,2080,2080,2080,2786
|
|
20240826,144000,295559155,2090,2090,2090,2090,0
|
|
20240826,143900,295559155,2090,2080,2090,2080,592
|
|
20240826,143800,294327675,2080,2080,2080,2080,1
|
|
20240826,143700,294325595,2080,2080,2080,2080,0
|
|
20240826,143600,294325595,2080,2080,2080,2080,0
|
|
20240826,143500,294325595,2080,2080,2080,2080,24
|
|
20240826,143400,294275675,2080,2085,2085,2080,46
|
|
20240826,143300,294179990,2085,2085,2085,2085,22
|
|
20240826,143200,294134120,2095,2095,2095,2095,0
|
|
20240826,143100,294134120,2095,2095,2095,2095,100
|
|
20240826,143000,293924620,2100,2100,2100,2100,0
|
|
20240826,142900,293924620,2100,2100,2100,2100,6
|
|
20240826,142800,293912020,2080,2080,2080,2080,0
|
|
20240826,142700,293912020,2080,2085,2085,2080,204
|
|
20240826,142600,293487605,2100,2100,2100,2100,0
|
|
20240826,142500,293487605,2100,2100,2100,2100,1
|
|
20240826,142400,293485505,2100,2100,2100,2100,0
|
|
20240826,142300,293485505,2100,2100,2100,2100,0
|
|
20240826,142200,293485505,2100,2100,2100,2100,0
|
|
20240826,142100,293485505,2100,2100,2100,2100,0
|
|
20240826,142000,293485505,2100,2100,2100,2100,18
|
|
20240826,141900,293447705,2080,2080,2080,2080,0
|
|
20240826,141800,293447705,2080,2080,2080,2080,100
|
|
20240826,141700,293239705,2080,2080,2100,2080,1602
|
|
20240826,141600,289907025,2080,2090,2100,2080,158
|
|
20240826,141500,289577565,2090,2095,2100,2090,570
|
|
20240826,141400,288381225,2100,2100,2100,2100,97
|
|
20240826,141300,288177525,2115,2095,2115,2095,36
|
|
20240826,141200,288101840,2080,2095,2095,2080,9488
|
|
20240826,141100,268317760,2095,2095,2095,2095,0
|
|
20240826,141000,268317760,2095,2105,2105,2095,88
|
|
20240826,140900,268133130,2090,2090,2090,2090,0
|
|
20240826,140800,268133130,2090,2090,2090,2090,0
|
|
20240826,140700,268133130,2090,2090,2090,2090,0
|
|
20240826,140600,268133130,2090,2090,2090,2090,0
|
|
20240826,140500,268133130,2090,2100,2100,2090,300
|
|
20240826,140400,267504110,2105,2105,2105,2105,0
|
|
20240826,140300,267504110,2105,2105,2105,2105,0
|
|
20240826,140200,267504110,2105,2105,2105,2105,0
|
|
20240826,140100,267504110,2105,2105,2105,2105,0
|
|
20240826,140000,267504110,2105,2110,2110,2105,861
|
|
20240826,135900,265690060,2105,2105,2105,2105,2
|
|
20240826,135800,265685850,2110,2110,2110,2110,0
|
|
20240826,135700,265685850,2110,2110,2110,2110,0
|
|
20240826,135600,265685850,2110,2105,2110,2090,990
|
|
20240826,135500,263612900,2110,2110,2110,2110,1
|
|
20240826,135400,263610790,2120,2120,2120,2120,0
|
|
20240826,135300,263610790,2120,2110,2120,2110,200
|
|
20240826,135200,263187730,2105,2105,2105,2105,0
|
|
20240826,135100,263187730,2105,2105,2105,2105,239
|
|
20240826,135000,262684635,2090,2090,2090,2090,0
|
|
20240826,134900,262684635,2090,2090,2090,2090,100
|
|
20240826,134800,262475635,2090,2090,2090,2090,989
|
|
20240826,134700,260408625,2090,2090,2090,2090,300
|
|
20240826,134600,259781625,2090,2105,2105,2090,691
|
|
20240826,134500,258333030,2105,2105,2105,2105,0
|
|
20240826,134400,258333030,2105,2105,2105,2105,50
|
|
20240826,134300,258227780,2105,2105,2105,2105,0
|
|
20240826,134200,258227780,2105,2105,2105,2105,1
|
|
20240826,134100,258225675,2100,2100,2100,2100,0
|
|
20240826,134000,258225675,2100,2100,2100,2100,59
|
|
20240826,133900,258101775,2095,2095,2095,2095,0
|
|
20240826,133800,258101775,2095,2095,2095,2095,0
|
|
20240826,133700,258101775,2095,2095,2095,2095,1
|
|
20240826,133600,258099680,2095,2095,2095,2095,571
|
|
20240826,133500,256903435,2090,2090,2090,2090,100
|
|
20240826,133400,256694435,2090,2090,2090,2090,45
|
|
20240826,133300,256600385,2090,2090,2090,2090,0
|
|
20240826,133200,256600385,2090,2090,2090,2090,290
|
|
20240826,133100,255994285,2100,2100,2100,2100,0
|
|
20240826,133000,255994285,2100,2100,2100,2100,0
|
|
20240826,132900,255994285,2100,2100,2100,2100,0
|
|
20240826,132800,255994285,2100,2095,2100,2095,602
|
|
20240826,132700,254731995,2095,2095,2095,2095,0
|
|
20240826,132600,254731995,2095,2095,2095,2095,0
|
|
20240826,132500,254731995,2095,2095,2095,2095,3
|
|
20240826,132400,254725710,2095,2095,2095,2095,8
|
|
20240826,132300,254708950,2095,2095,2095,2095,7
|
|
20240826,132200,254694285,2095,2095,2095,2095,0
|
|
20240826,132100,254694285,2095,2095,2095,2095,0
|
|
20240826,132000,254694285,2095,2095,2095,2095,0
|
|
20240826,131900,254694285,2095,2095,2095,2095,1
|
|
20240826,131800,254692190,2090,2090,2090,2090,0
|
|
20240826,131700,254692190,2090,2090,2090,2090,0
|
|
20240826,131600,254692190,2090,2090,2090,2090,0
|
|
20240826,131500,254692190,2090,2090,2090,2090,0
|
|
20240826,131400,254692190,2090,2090,2090,2090,0
|
|
20240826,131300,254692190,2090,2090,2090,2090,0
|
|
20240826,131200,254692190,2090,2090,2090,2090,0
|
|
20240826,131100,254692190,2090,2090,2090,2090,0
|
|
20240826,131000,254692190,2090,2095,2095,2090,2
|
|
20240826,130900,254688005,2095,2095,2095,2095,0
|
|
20240826,130800,254688005,2095,2095,2095,2095,0
|
|
20240826,130700,254688005,2095,2095,2095,2095,1
|
|
20240826,130600,254685910,2095,2090,2095,2090,31
|
|
20240826,130500,254621020,2085,2085,2085,2085,0
|
|
20240826,130400,254621020,2085,2085,2085,2085,46
|
|
20240826,130300,254525110,2085,2085,2085,2085,0
|
|
20240826,130200,254525110,2085,2085,2085,2085,0
|
|
20240826,130100,254525110,2085,2085,2085,2085,0
|
|
20240826,130000,254525110,2085,2085,2085,2085,2000
|
|
20240826,125900,250355110,2085,2090,2090,2085,140
|
|
20240826,125800,250062735,2090,2090,2090,2090,950
|
|
20240826,125700,248077235,2090,2095,2095,2090,50
|
|
20240826,125600,247972695,2095,2095,2095,2095,7
|
|
20240826,125500,247958030,2100,2100,2100,2100,0
|
|
20240826,125400,247958030,2100,2100,2100,2100,0
|
|
20240826,125300,247958030,2100,2100,2100,2100,11
|
|
20240826,125200,247934930,2115,2115,2115,2115,0
|
|
20240826,125100,247934930,2115,2115,2115,2115,0
|
|
20240826,125000,247934930,2115,2105,2120,2105,82
|
|
20240826,124900,247761480,2110,2110,2110,2110,0
|
|
20240826,124800,247761480,2110,2110,2110,2110,1
|
|
20240826,124700,247759370,2110,2110,2110,2110,0
|
|
20240826,124600,247759370,2110,2110,2110,2110,0
|
|
20240826,124500,247759370,2110,2110,2110,2110,0
|
|
20240826,124400,247759370,2110,2105,2110,2105,86
|
|
20240826,124300,247577955,2110,2110,2110,2110,0
|
|
20240826,124200,247577955,2110,2105,2110,2105,36
|
|
20240826,124100,247502080,2090,2090,2090,2090,0
|
|
20240826,124000,247502080,2090,2090,2090,2090,0
|
|
20240826,123900,247502080,2090,2090,2090,2090,0
|
|
20240826,123800,247502080,2090,2090,2090,2090,0
|
|
20240826,123700,247502080,2090,2090,2090,2090,0
|
|
20240826,123600,247502080,2090,2090,2090,2090,633
|
|
20240826,123500,246179110,2090,2095,2095,2090,1133
|
|
20240826,123400,243808490,2095,2095,2095,2095,0
|
|
20240826,123300,243808490,2095,2095,2095,2095,0
|
|
20240826,123200,243808490,2095,2095,2095,2095,1451
|
|
20240826,123100,240768645,2095,2100,2100,2095,559
|
|
20240826,123000,239595740,2105,2105,2105,2105,0
|
|
20240826,122900,239595740,2105,2105,2105,2105,0
|
|
20240826,122800,239595740,2105,2105,2105,2105,5
|
|
20240826,122700,239585215,2105,2105,2105,2105,8
|
|
20240826,122600,239568375,2105,2105,2105,2105,0
|
|
20240826,122500,239568375,2105,2105,2105,2105,67
|
|
20240826,122400,239427340,2105,2105,2105,2105,0
|
|
20240826,122300,239427340,2105,2105,2105,2105,141
|
|
20240826,122200,239130535,2105,2105,2105,2105,46
|
|
20240826,122100,239033705,2100,2100,2100,2100,630
|
|
20240826,122000,237710705,2100,2100,2100,2100,385
|
|
20240826,121900,236902205,2100,2100,2100,2100,9
|
|
20240826,121800,236883305,2100,2095,2100,2095,3
|
|
20240826,121700,236877015,2095,2095,2095,2095,1
|
|
20240826,121600,236874920,2095,2095,2095,2095,0
|
|
20240826,121500,236874920,2095,2095,2095,2095,0
|
|
20240826,121400,236874920,2095,2095,2095,2095,0
|
|
20240826,121300,236874920,2095,2095,2095,2095,0
|
|
20240826,121200,236874920,2095,2095,2095,2095,0
|
|
20240826,121100,236874920,2095,2095,2095,2095,1
|
|
20240826,121000,236872825,2095,2095,2095,2095,1
|
|
20240826,120900,236870730,2090,2095,2095,2090,13
|
|
20240826,120800,236843545,2095,2095,2095,2095,0
|
|
20240826,120700,236843545,2095,2095,2095,2095,0
|
|
20240826,120600,236843545,2095,2095,2095,2095,4
|
|
20240826,120500,236835165,2095,2095,2095,2095,50
|
|
20240826,120400,236730415,2100,2100,2100,2100,0
|
|
20240826,120300,236730415,2100,2100,2100,2100,90
|
|
20240826,120200,236541415,2100,2100,2100,2100,10
|
|
20240826,120100,236520415,2100,2100,2100,2100,5
|
|
20240826,120000,236509915,2095,2095,2095,2095,0
|
|
20240826,115900,236509915,2095,2095,2095,2095,532
|
|
20240826,115800,235395375,2090,2090,2090,2090,0
|
|
20240826,115700,235395375,2090,2090,2090,2090,0
|
|
20240826,115600,235395375,2090,2090,2090,2090,0
|
|
20240826,115500,235395375,2090,2090,2090,2090,0
|
|
20240826,115400,235395375,2090,2095,2095,2090,1360
|
|
20240826,115300,232548420,2095,2095,2095,2095,0
|
|
20240826,115200,232548420,2095,2095,2095,2095,300
|
|
20240826,115100,231919920,2095,2095,2095,2095,0
|
|
20240826,115000,231919920,2095,2095,2095,2095,260
|
|
20240826,114900,231375220,2095,2095,2095,2095,150
|
|
20240826,114800,231060970,2095,2095,2095,2095,1088
|
|
20240826,114700,228781610,2095,2095,2095,2095,985
|
|
20240826,114600,226718035,2095,2095,2095,2095,19
|
|
20240826,114500,226678230,2095,2095,2095,2095,153
|
|
20240826,114400,226357695,2095,2095,2095,2095,71
|
|
20240826,114300,226208950,2095,2095,2100,2095,518
|
|
20240826,114200,225123240,2095,2095,2095,2095,11
|
|
20240826,114100,225100195,2100,2100,2100,2100,1
|
|
20240826,114000,225098095,2095,2095,2095,2095,100
|
|
20240826,113900,224888595,2095,2100,2100,2095,4187
|
|
20240826,113800,216101895,2105,2105,2105,2105,4685
|
|
20240826,113700,206239970,2110,2110,2110,2110,0
|
|
20240826,113600,206239970,2110,2110,2110,2110,3438
|
|
20240826,113500,198985790,2110,2110,2110,2110,0
|
|
20240826,113400,198985790,2110,2110,2110,2110,17
|
|
20240826,113300,198949920,2110,2110,2110,2110,176
|
|
20240826,113200,198578560,2110,2110,2110,2110,1439
|
|
20240826,113100,195542270,2110,2110,2110,2110,0
|
|
20240826,113000,195542270,2110,2110,2110,2110,50
|
|
20240826,112900,195436770,2110,2110,2110,2110,41
|
|
20240826,112800,195350260,2115,2115,2115,2115,1
|
|
20240826,112700,195348145,2110,2110,2110,2110,50
|
|
20240826,112600,195242645,2110,2110,2110,2110,10
|
|
20240826,112500,195221545,2110,2110,2110,2110,0
|
|
20240826,112400,195221545,2110,2110,2110,2110,0
|
|
20240826,112300,195221545,2110,2110,2110,2110,0
|
|
20240826,112200,195221545,2110,2110,2110,2110,1150
|
|
20240826,112100,192795045,2120,2120,2120,2120,0
|
|
20240826,112000,192795045,2120,2120,2120,2120,0
|
|
20240826,111900,192795045,2120,2120,2120,2120,0
|
|
20240826,111800,192795045,2120,2120,2120,2120,0
|
|
20240826,111700,192795045,2120,2115,2120,2115,2922
|
|
20240826,111600,186605340,2115,2115,2115,2115,0
|
|
20240826,111500,186605340,2115,2115,2115,2115,0
|
|
20240826,111400,186605340,2115,2115,2115,2115,0
|
|
20240826,111300,186605340,2115,2115,2115,2115,5
|
|
20240826,111200,186594765,2115,2115,2115,2115,0
|
|
20240826,111100,186594765,2115,2115,2115,2115,0
|
|
20240826,111000,186594765,2115,2115,2115,2115,10
|
|
20240826,110900,186573615,2115,2115,2115,2115,0
|
|
20240826,110800,186573615,2115,2115,2115,2115,395
|
|
20240826,110700,185738190,2120,2120,2120,2120,0
|
|
20240826,110600,185738190,2120,2120,2120,2120,0
|
|
20240826,110500,185738190,2120,2120,2120,2120,0
|
|
20240826,110400,185738190,2120,2120,2120,2120,0
|
|
20240826,110300,185738190,2120,2120,2120,2120,38
|
|
20240826,110200,185657630,2120,2120,2120,2120,0
|
|
20240826,110100,185657630,2120,2120,2120,2120,0
|
|
20240826,110000,185657630,2120,2120,2120,2120,100
|
|
20240826,105900,185445630,2120,2115,2120,2115,16
|
|
20240826,105800,185411780,2115,2115,2115,2115,1
|
|
20240826,105700,185409665,2115,2115,2115,2115,0
|
|
20240826,105600,185409665,2115,2115,2115,2115,0
|
|
20240826,105500,185409665,2115,2115,2115,2115,0
|
|
20240826,105400,185409665,2115,2115,2115,2115,212
|
|
20240826,105300,184961285,2120,2120,2120,2120,49
|
|
20240826,105200,184857405,2115,2115,2115,2115,0
|
|
20240826,105100,184857405,2115,2115,2115,2115,1
|
|
20240826,105000,184855290,2110,2110,2110,2110,0
|
|
20240826,104900,184855290,2110,2110,2110,2110,0
|
|
20240826,104800,184855290,2110,2110,2110,2110,0
|
|
20240826,104700,184855290,2110,2115,2115,2110,1000
|
|
20240826,104600,182745245,2115,2115,2115,2115,1
|
|
20240826,104500,182743130,2110,2110,2110,2110,191
|
|
20240826,104400,182340120,2110,2110,2110,2110,206
|
|
20240826,104300,181905460,2115,2115,2115,2115,100
|
|
20240826,104200,181693960,2115,2120,2120,2115,305
|
|
20240826,104100,181047830,2125,2125,2125,2125,0
|
|
20240826,104000,181047830,2125,2125,2125,2125,0
|
|
20240826,103900,181047830,2125,2125,2125,2125,0
|
|
20240826,103800,181047830,2125,2125,2125,2125,0
|
|
20240826,103700,181047830,2125,2125,2125,2125,211
|
|
20240826,103600,180599455,2125,2125,2125,2125,0
|
|
20240826,103500,180599455,2125,2125,2125,2125,0
|
|
20240826,103400,180599455,2125,2125,2125,2125,8
|
|
20240826,103300,180582455,2125,2125,2125,2125,7
|
|
20240826,103200,180567580,2125,2125,2125,2125,500
|
|
20240826,103100,179505080,2120,2120,2120,2120,50
|
|
20240826,103000,179399080,2120,2120,2120,2120,0
|
|
20240826,102900,179399080,2120,2120,2120,2120,67
|
|
20240826,102800,179257040,2120,2120,2120,2120,600
|
|
20240826,102700,177985040,2120,2120,2120,2120,0
|
|
20240826,102600,177985040,2120,2125,2125,2120,20
|
|
20240826,102500,177942635,2125,2125,2125,2125,0
|
|
20240826,102400,177942635,2125,2125,2125,2125,399
|
|
20240826,102300,177094760,2125,2125,2125,2125,47
|
|
20240826,102200,176994885,2120,2120,2120,2120,0
|
|
20240826,102100,176994885,2120,2120,2120,2120,0
|
|
20240826,102000,176994885,2120,2120,2120,2120,500
|
|
20240826,101900,175934885,2120,2110,2125,2110,2205
|
|
20240826,101800,171267270,2125,2125,2125,2125,2
|
|
20240826,101700,171263020,2130,2130,2130,2130,23
|
|
20240826,101600,171214030,2130,2130,2130,2130,200
|
|
20240826,101500,170788030,2130,2115,2130,2115,1893
|
|
20240826,101400,166769260,2110,2110,2110,2110,4
|
|
20240826,101300,166760820,2110,2120,2120,2110,2149
|
|
20240826,101200,162216265,2120,2120,2120,2120,0
|
|
20240826,101100,162216265,2120,2120,2120,2120,0
|
|
20240826,101000,162216265,2120,2125,2125,2120,8051
|
|
20240826,100900,145141145,2120,2120,2120,2120,1400
|
|
20240826,100800,142173145,2120,2120,2120,2120,1
|
|
20240826,100700,142171025,2135,2135,2135,2135,0
|
|
20240826,100600,142171025,2135,2135,2135,2135,0
|
|
20240826,100500,142171025,2135,2120,2135,2120,982
|
|
20240826,100400,140075085,2125,2125,2125,2125,1539
|
|
20240826,100300,136804710,2125,2125,2125,2125,412
|
|
20240826,100200,135929210,2125,2125,2125,2125,8
|
|
20240826,100100,135912210,2130,2130,2130,2130,0
|
|
20240826,100000,135912210,2130,2130,2130,2130,1878
|
|
20240826,095900,131912070,2135,2135,2135,2135,121
|
|
20240826,095800,131653735,2130,2130,2135,2130,36
|
|
20240826,095700,131577010,2115,2115,2115,2115,0
|
|
20240826,095600,131577010,2115,2125,2145,2115,3035
|
|
20240826,095500,125126585,2125,2125,2125,2125,0
|
|
20240826,095400,125126585,2125,2125,2125,2125,40
|
|
20240826,095300,125041585,2125,2125,2125,2125,120
|
|
20240826,095200,124786585,2130,2130,2130,2130,100
|
|
20240826,095100,124573585,2135,2150,2150,2135,2742
|
|
20240826,095000,118703265,2150,2125,2150,2125,4873
|
|
20240826,094900,108244905,2135,2130,2135,2130,20
|
|
20240826,094800,108202285,2120,2130,2135,2120,1402
|
|
20240826,094700,105216270,2125,2125,2125,2125,0
|
|
20240826,094600,105216270,2125,2125,2125,2120,418
|
|
20240826,094500,104328070,2125,2115,2125,2115,3100
|
|
20240826,094400,97745415,2110,2110,2110,2110,1
|
|
20240826,094300,97743305,2105,2105,2105,2105,0
|
|
20240826,094200,97743305,2105,2105,2105,2105,0
|
|
20240826,094100,97743305,2105,2115,2115,2105,1000
|
|
20240826,094000,95632695,2115,2115,2115,2115,0
|
|
20240826,093900,95632695,2115,2115,2115,2115,367
|
|
20240826,093800,94856490,2115,2115,2115,2115,400
|
|
20240826,093700,94010490,2110,2115,2115,2110,239
|
|
20240826,093600,93506190,2115,2115,2115,2115,100
|
|
20240826,093500,93294690,2115,2115,2115,2115,0
|
|
20240826,093400,93294690,2115,2115,2115,2115,0
|
|
20240826,093300,93294690,2115,2115,2115,2115,0
|
|
20240826,093200,93294690,2115,2110,2115,2105,3829
|
|
20240826,093100,85203850,2105,2105,2105,2105,116
|
|
20240826,093000,84959670,2105,2105,2105,2105,281
|
|
20240826,092900,84368165,2105,2105,2105,2105,3
|
|
20240826,092800,84361850,2105,2105,2105,2100,1551
|
|
20240826,092700,81097570,2110,2110,2110,2110,0
|
|
20240826,092600,81097570,2110,2110,2110,2110,488
|
|
20240826,092500,80067890,2115,2115,2115,2115,0
|
|
20240826,092400,80067890,2115,2115,2115,2115,1600
|
|
20240826,092300,76683890,2115,2120,2120,2115,108
|
|
20240826,092200,76455430,2120,2115,2120,2115,63
|
|
20240826,092100,76322145,2115,2115,2115,2115,80
|
|
20240826,092000,76152945,2115,2105,2115,2105,291
|
|
20240826,091900,75538895,2105,2105,2105,2105,23
|
|
20240826,091800,75490480,2105,2105,2105,2105,0
|
|
20240826,091700,75490480,2105,2100,2105,2100,455
|
|
20240826,091600,74534955,2100,2100,2100,2100,68
|
|
20240826,091500,74392155,2105,2105,2105,2105,967
|
|
20240826,091400,72356620,2105,2110,2110,2105,994
|
|
20240826,091300,70264230,2110,2110,2110,2110,300
|
|
20240826,091200,69631230,2110,2110,2110,2110,1098
|
|
20240826,091100,67314450,2115,2110,2115,2110,1448
|
|
20240826,091000,64259165,2110,2110,2110,2110,1
|
|
20240826,090900,64257055,2105,2105,2110,2105,4509
|
|
20240826,090800,54763345,2115,2110,2115,2105,4320
|
|
20240826,090700,45644145,2105,2100,2105,2100,2161
|
|
20240826,090600,41105240,2100,2095,2100,2095,1101
|
|
20240826,090500,38793215,2095,2095,2095,2095,5
|
|
20240826,090400,38782740,2080,2080,2080,2080,500
|
|
20240826,090300,37742740,2080,2080,2080,2080,0
|
|
20240826,090200,37742740,2080,2085,2085,2080,4713
|
|
20240826,090100,27921575,2090,2095,2110,2080,2752
|
|
20240826,090000,22141750,2090,2080,2090,2080,10642
|