621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,191800,889943135,3335,3335,3335,3335,4151
|
|
20240826,191700,889943135,3335,3335,3335,3335,0
|
|
20240826,191600,889943135,3335,3335,3335,3335,0
|
|
20240826,191500,889943135,3335,3335,3335,3335,0
|
|
20240826,191400,889943135,3335,3335,3335,3335,0
|
|
20240826,191300,889943135,3335,3335,3335,3335,0
|
|
20240826,191200,889943135,3335,3335,3335,3335,0
|
|
20240826,191100,889943135,3335,3335,3335,3335,0
|
|
20240826,191000,889943135,3335,3335,3335,3335,0
|
|
20240826,190900,889943135,3335,3335,3335,3335,0
|
|
20240826,190800,889943135,3335,3335,3335,3335,0
|
|
20240826,190700,889943135,3335,3335,3335,3335,0
|
|
20240826,190600,889943135,3335,3335,3335,3335,0
|
|
20240826,190500,889943135,3335,3335,3335,3335,0
|
|
20240826,190400,889943135,3335,3335,3335,3335,0
|
|
20240826,190300,889943135,3335,3335,3335,3335,0
|
|
20240826,190200,889943135,3335,3335,3335,3335,0
|
|
20240826,190100,889943135,3335,3335,3335,3335,0
|
|
20240826,190000,889943135,3335,3335,3335,3335,0
|
|
20240826,185900,889943135,3335,3335,3335,3335,0
|
|
20240826,185800,889943135,3335,3335,3335,3335,0
|
|
20240826,185700,889943135,3335,3335,3335,3335,0
|
|
20240826,185600,889943135,3335,3335,3335,3335,0
|
|
20240826,185500,889943135,3335,3335,3335,3335,0
|
|
20240826,185400,889943135,3335,3335,3335,3335,0
|
|
20240826,185300,889943135,3335,3335,3335,3335,0
|
|
20240826,185200,889943135,3335,3335,3335,3335,0
|
|
20240826,185100,889943135,3335,3335,3335,3335,0
|
|
20240826,185000,889943135,3335,3335,3335,3335,0
|
|
20240826,184900,889943135,3335,3335,3335,3335,0
|
|
20240826,184800,889943135,3335,3335,3335,3335,4151
|
|
20240826,184700,889943135,3335,3335,3335,3335,0
|
|
20240826,184600,889943135,3335,3335,3335,3335,0
|
|
20240826,184500,889943135,3335,3335,3335,3335,0
|
|
20240826,184400,889943135,3335,3335,3335,3335,0
|
|
20240826,184300,889943135,3335,3335,3335,3335,0
|
|
20240826,184200,889943135,3335,3335,3335,3335,0
|
|
20240826,184100,889943135,3335,3335,3335,3335,0
|
|
20240826,184000,889943135,3335,3335,3335,3335,0
|
|
20240826,183900,889943135,3335,3335,3335,3335,0
|
|
20240826,183800,889943135,3335,3335,3335,3335,0
|
|
20240826,183700,889943135,3335,3335,3335,3335,0
|
|
20240826,183600,889943135,3335,3335,3335,3335,0
|
|
20240826,183500,889943135,3335,3335,3335,3335,0
|
|
20240826,183400,889943135,3335,3335,3335,3335,0
|
|
20240826,183300,889943135,3335,3335,3335,3335,0
|
|
20240826,183200,889943135,3335,3335,3335,3335,0
|
|
20240826,183100,889943135,3335,3335,3335,3335,0
|
|
20240826,183000,889943135,3335,3335,3335,3335,0
|
|
20240826,182900,889943135,3335,3335,3335,3335,0
|
|
20240826,182800,889943135,3335,3335,3335,3335,0
|
|
20240826,182700,889943135,3335,3335,3335,3335,0
|
|
20240826,182600,889943135,3335,3335,3335,3335,0
|
|
20240826,182500,889943135,3335,3335,3335,3335,0
|
|
20240826,182400,889943135,3335,3335,3335,3335,0
|
|
20240826,182300,889943135,3335,3335,3335,3335,0
|
|
20240826,182200,889943135,3335,3335,3335,3335,0
|
|
20240826,182100,889943135,3335,3335,3335,3335,0
|
|
20240826,182000,889943135,3335,3335,3335,3335,0
|
|
20240826,181900,889943135,3335,3335,3335,3335,0
|
|
20240826,181800,889943135,3335,3335,3335,3335,4151
|
|
20240826,181700,889943135,3335,3335,3335,3335,0
|
|
20240826,181600,889943135,3335,3335,3335,3335,0
|
|
20240826,181500,889943135,3335,3335,3335,3335,0
|
|
20240826,181400,889943135,3335,3335,3335,3335,0
|
|
20240826,181300,889943135,3335,3335,3335,3335,0
|
|
20240826,181200,889943135,3335,3335,3335,3335,0
|
|
20240826,181100,889943135,3335,3335,3335,3335,0
|
|
20240826,181000,889943135,3335,3335,3335,3335,0
|
|
20240826,180900,889943135,3335,3335,3335,3335,0
|
|
20240826,180800,889943135,3335,3335,3335,3335,0
|
|
20240826,180700,889943135,3335,3335,3335,3335,0
|
|
20240826,180600,889943135,3335,3335,3335,3335,0
|
|
20240826,180500,889943135,3335,3335,3335,3335,0
|
|
20240826,180400,889943135,3335,3335,3335,3335,0
|
|
20240826,180300,889943135,3335,3335,3335,3335,0
|
|
20240826,180200,889943135,3335,3335,3335,3335,0
|
|
20240826,180100,889943135,3335,3335,3335,3335,0
|
|
20240826,180000,889943135,3335,3335,3335,3335,0
|
|
20240826,175900,889943135,3335,3335,3335,3335,0
|
|
20240826,175800,889943135,3335,3335,3335,3335,0
|
|
20240826,175700,889943135,3335,3335,3335,3335,0
|
|
20240826,175600,889943135,3335,3335,3335,3335,0
|
|
20240826,175500,889943135,3335,3335,3335,3335,0
|
|
20240826,175400,889943135,3335,3335,3335,3335,0
|
|
20240826,175300,889943135,3335,3335,3335,3335,0
|
|
20240826,175200,889943135,3335,3335,3335,3335,0
|
|
20240826,175100,889943135,3335,3335,3335,3335,0
|
|
20240826,175000,889943135,3335,3335,3335,3335,0
|
|
20240826,174900,889943135,3335,3335,3335,3335,0
|
|
20240826,174800,889943135,3335,3335,3335,3335,4151
|
|
20240826,174700,889943135,3335,3335,3335,3335,0
|
|
20240826,174600,889943135,3335,3335,3335,3335,0
|
|
20240826,174500,889943135,3335,3335,3335,3335,0
|
|
20240826,174400,889943135,3335,3335,3335,3335,0
|
|
20240826,174300,889943135,3335,3335,3335,3335,0
|
|
20240826,174200,889943135,3335,3335,3335,3335,0
|
|
20240826,174100,889943135,3335,3335,3335,3335,0
|
|
20240826,174000,889943135,3335,3335,3335,3335,0
|
|
20240826,173900,889943135,3335,3335,3335,3335,0
|
|
20240826,173800,889943135,3335,3335,3335,3335,0
|
|
20240826,173700,889943135,3335,3335,3335,3335,0
|
|
20240826,173600,889943135,3335,3335,3335,3335,0
|
|
20240826,173500,889943135,3335,3335,3335,3335,0
|
|
20240826,173400,889943135,3335,3335,3335,3335,0
|
|
20240826,173300,889943135,3335,3335,3335,3335,0
|
|
20240826,173200,889943135,3335,3335,3335,3335,0
|
|
20240826,173100,889943135,3335,3335,3335,3335,0
|
|
20240826,173000,889943135,3335,3335,3335,3335,0
|
|
20240826,172900,889943135,3335,3335,3335,3335,0
|
|
20240826,172800,889943135,3335,3335,3335,3335,0
|
|
20240826,172700,889943135,3335,3335,3335,3335,0
|
|
20240826,172600,889943135,3335,3335,3335,3335,0
|
|
20240826,172500,889943135,3335,3335,3335,3335,0
|
|
20240826,172400,889943135,3335,3335,3335,3335,0
|
|
20240826,172300,889943135,3335,3335,3335,3335,0
|
|
20240826,172200,889943135,3335,3335,3335,3335,0
|
|
20240826,172100,889943135,3335,3335,3335,3335,0
|
|
20240826,172000,889943135,3335,3335,3335,3335,0
|
|
20240826,171900,889943135,3335,3335,3335,3335,0
|
|
20240826,171800,889943135,3335,3335,3335,3335,4151
|
|
20240826,171700,889943135,3335,3335,3335,3335,0
|
|
20240826,171600,889943135,3335,3335,3335,3335,0
|
|
20240826,171500,889943135,3335,3335,3335,3335,0
|
|
20240826,171400,889943135,3335,3335,3335,3335,0
|
|
20240826,171300,889943135,3335,3335,3335,3335,0
|
|
20240826,171200,889943135,3335,3335,3335,3335,0
|
|
20240826,171100,889943135,3335,3335,3335,3335,0
|
|
20240826,171000,889943135,3335,3335,3335,3335,0
|
|
20240826,170900,889943135,3335,3335,3335,3335,0
|
|
20240826,170800,889943135,3335,3335,3335,3335,0
|
|
20240826,170700,889943135,3335,3335,3335,3335,0
|
|
20240826,170600,889943135,3335,3335,3335,3335,0
|
|
20240826,170500,889943135,3335,3335,3335,3335,0
|
|
20240826,170400,889943135,3335,3335,3335,3335,0
|
|
20240826,170300,889943135,3335,3335,3335,3335,0
|
|
20240826,170200,889943135,3335,3335,3335,3335,0
|
|
20240826,170100,889943135,3335,3335,3335,3335,0
|
|
20240826,170000,889943135,3335,3335,3335,3335,0
|
|
20240826,165900,889943135,3335,3335,3335,3335,0
|
|
20240826,165800,889943135,3335,3335,3335,3335,0
|
|
20240826,165700,889943135,3335,3335,3335,3335,0
|
|
20240826,165600,889943135,3335,3335,3335,3335,0
|
|
20240826,165500,889943135,3335,3335,3335,3335,0
|
|
20240826,165400,889943135,3335,3335,3335,3335,0
|
|
20240826,165300,889943135,3335,3335,3335,3335,0
|
|
20240826,165200,889943135,3335,3335,3335,3335,0
|
|
20240826,165100,889943135,3335,3335,3335,3335,0
|
|
20240826,165000,889943135,3335,3335,3335,3335,0
|
|
20240826,164900,889943135,3335,3335,3335,3335,0
|
|
20240826,164800,889943135,3335,3335,3335,3335,4151
|
|
20240826,164700,889943135,3335,3335,3335,3335,0
|
|
20240826,164600,889943135,3335,3335,3335,3335,0
|
|
20240826,164500,889943135,3335,3335,3335,3335,0
|
|
20240826,164400,889943135,3335,3335,3335,3335,0
|
|
20240826,164300,889943135,3335,3335,3335,3335,0
|
|
20240826,164200,889943135,3335,3335,3335,3335,0
|
|
20240826,164100,889943135,3335,3335,3335,3335,0
|
|
20240826,164000,889943135,3335,3335,3335,3335,0
|
|
20240826,163900,889943135,3335,3335,3335,3335,0
|
|
20240826,163800,889943135,3335,3335,3335,3335,0
|
|
20240826,163700,889943135,3335,3335,3335,3335,0
|
|
20240826,163600,889943135,3335,3335,3335,3335,0
|
|
20240826,163500,889943135,3335,3335,3335,3335,0
|
|
20240826,163400,889943135,3335,3335,3335,3335,0
|
|
20240826,163300,889943135,3335,3335,3335,3335,0
|
|
20240826,163200,889943135,3335,3335,3335,3335,0
|
|
20240826,163100,889943135,3335,3335,3335,3335,0
|
|
20240826,163000,889943135,3335,3335,3335,3335,0
|
|
20240826,162900,889943135,3335,3335,3335,3335,0
|
|
20240826,162800,889943135,3335,3335,3335,3335,0
|
|
20240826,162700,889943135,3335,3335,3335,3335,0
|
|
20240826,162600,889943135,3335,3335,3335,3335,0
|
|
20240826,162500,889943135,3335,3335,3335,3335,0
|
|
20240826,162400,889943135,3335,3335,3335,3335,0
|
|
20240826,162300,889943135,3335,3335,3335,3335,0
|
|
20240826,162200,889943135,3335,3335,3335,3335,0
|
|
20240826,162100,889943135,3335,3335,3335,3335,0
|
|
20240826,162000,889943135,3335,3335,3335,3335,0
|
|
20240826,161900,889943135,3335,3335,3335,3335,0
|
|
20240826,161800,889943135,3335,3335,3335,3335,4151
|
|
20240826,161700,889943135,3335,3335,3335,3335,0
|
|
20240826,161600,889943135,3335,3335,3335,3335,0
|
|
20240826,161500,889943135,3335,3335,3335,3335,0
|
|
20240826,161400,889943135,3335,3335,3335,3335,0
|
|
20240826,161300,889943135,3335,3335,3335,3335,0
|
|
20240826,161200,889943135,3335,3335,3335,3335,0
|
|
20240826,161100,889943135,3335,3335,3335,3335,0
|
|
20240826,161000,889943135,3335,3335,3335,3335,0
|
|
20240826,160900,889943135,3335,3335,3335,3335,0
|
|
20240826,160800,889943135,3335,3335,3335,3335,0
|
|
20240826,160700,889943135,3335,3335,3335,3335,0
|
|
20240826,160600,889943135,3335,3335,3335,3335,0
|
|
20240826,160500,889943135,3335,3335,3335,3335,0
|
|
20240826,160400,889943135,3335,3335,3335,3335,0
|
|
20240826,160300,889943135,3335,3335,3335,3335,0
|
|
20240826,160200,889943135,3335,3335,3335,3335,0
|
|
20240826,160100,889943135,3335,3335,3335,3335,0
|
|
20240826,160000,889943135,3335,3335,3335,3335,0
|
|
20240826,155900,889943135,3335,3335,3335,3335,0
|
|
20240826,155800,889943135,3335,3335,3335,3335,0
|
|
20240826,155700,889943135,3335,3335,3335,3335,0
|
|
20240826,155600,889943135,3335,3335,3335,3335,0
|
|
20240826,155500,889943135,3335,3335,3335,3335,0
|
|
20240826,155400,889943135,3335,3335,3335,3335,0
|
|
20240826,155300,889943135,3335,3335,3335,3335,0
|
|
20240826,155200,889943135,3335,3335,3335,3335,0
|
|
20240826,155100,889943135,3335,3335,3335,3335,0
|
|
20240826,155000,889943135,3335,3335,3335,3335,0
|
|
20240826,154900,889943135,3335,3335,3335,3335,0
|
|
20240826,154800,889943135,3335,3335,3335,3335,4151
|
|
20240826,154700,889943135,3335,3335,3335,3335,0
|
|
20240826,154600,889943135,3335,3335,3335,3335,0
|
|
20240826,154500,889943135,3335,3335,3335,3335,0
|
|
20240826,154400,889943135,3335,3335,3335,3335,0
|
|
20240826,154300,889943135,3335,3335,3335,3335,0
|
|
20240826,154200,889943135,3335,3335,3335,3335,0
|
|
20240826,154100,889943135,3335,3335,3335,3335,0
|
|
20240826,154000,889943135,3335,3335,3335,3335,0
|
|
20240826,153900,889943135,3335,3335,3335,3335,0
|
|
20240826,153800,889943135,3335,3335,3335,3335,0
|
|
20240826,153700,889943135,3335,3335,3335,3335,0
|
|
20240826,153600,889943135,3335,3335,3335,3335,0
|
|
20240826,153500,889943135,3335,3335,3335,3335,0
|
|
20240826,153400,889943135,3335,3335,3335,3335,0
|
|
20240826,153300,889943135,3335,3335,3335,3335,0
|
|
20240826,153200,889943135,3335,3335,3335,3335,0
|
|
20240826,153100,889943135,3335,3335,3335,3335,0
|
|
20240826,153000,889943135,3335,3335,3335,3335,4151
|
|
20240826,152900,876099550,3345,3345,3345,3345,0
|
|
20240826,152800,876099550,3345,3345,3345,3345,0
|
|
20240826,152700,876099550,3345,3345,3345,3345,0
|
|
20240826,152600,876099550,3345,3345,3345,3345,0
|
|
20240826,152500,876099550,3345,3345,3345,3345,0
|
|
20240826,152400,876099550,3345,3345,3345,3345,0
|
|
20240826,152300,876099550,3345,3345,3345,3345,0
|
|
20240826,152200,876099550,3345,3345,3345,3345,0
|
|
20240826,152100,876099550,3345,3345,3345,3345,0
|
|
20240826,152000,876099550,3345,3345,3345,3345,0
|
|
20240826,151900,876099550,3345,3345,3345,3345,664
|
|
20240826,151800,873878470,3345,3345,3350,3345,620
|
|
20240826,151700,871804455,3345,3340,3350,3340,622
|
|
20240826,151600,869723085,3345,3345,3350,3345,645
|
|
20240826,151500,867564160,3340,3340,3340,3335,1910
|
|
20240826,151400,861184850,3340,3335,3340,3335,392
|
|
20240826,151300,859875660,3340,3340,3340,3335,530
|
|
20240826,151200,858105800,3340,3340,3340,3335,480
|
|
20240826,151100,856502690,3340,3340,3340,3335,480
|
|
20240826,151000,854899580,3340,3345,3345,3340,529
|
|
20240826,150900,853131050,3345,3345,3345,3340,294
|
|
20240826,150800,852147730,3345,3340,3345,3340,488
|
|
20240826,150700,850515460,3345,3345,3345,3345,406
|
|
20240826,150600,849157390,3350,3350,3350,3345,493
|
|
20240826,150500,847505925,3350,3345,3350,3345,481
|
|
20240826,150400,845894665,3345,3345,3345,3345,510
|
|
20240826,150300,844188715,3345,3345,3345,3340,501
|
|
20240826,150200,842512955,3335,3340,3345,3335,1000
|
|
20240826,150100,839171975,3345,3345,3345,3345,517
|
|
20240826,150000,837442610,3340,3345,3345,3340,341
|
|
20240826,145900,836302050,3340,3345,3345,3340,483
|
|
20240826,145800,834686515,3345,3345,3350,3345,468
|
|
20240826,145700,833120345,3345,3350,3350,3345,350
|
|
20240826,145600,831947925,3350,3345,3350,3345,487
|
|
20240826,145500,830318265,3350,3350,3350,3350,467
|
|
20240826,145400,828753815,3350,3350,3350,3345,370
|
|
20240826,145300,827514580,3350,3340,3350,3340,423
|
|
20240826,145200,826098935,3345,3345,3345,3345,653
|
|
20240826,145100,823914650,3340,3350,3350,3340,519
|
|
20240826,145000,822178065,3350,3350,3350,3345,354
|
|
20240826,144900,820992255,3345,3345,3350,3345,909
|
|
20240826,144800,817950700,3345,3350,3355,3340,3026
|
|
20240826,144700,807821230,3350,3350,3350,3345,1433
|
|
20240826,144600,803025685,3355,3355,3355,3355,462
|
|
20240826,144500,801475675,3350,3355,3355,3350,490
|
|
20240826,144400,799831810,3355,3350,3355,3350,209
|
|
20240826,144300,799130705,3355,3350,3355,3350,451
|
|
20240826,144200,797619200,3350,3350,3355,3350,477
|
|
20240826,144100,796020300,3355,3350,3355,3345,513
|
|
20240826,144000,794301835,3350,3345,3350,3345,478
|
|
20240826,143900,792701430,3345,3350,3350,3345,1093
|
|
20240826,143800,789043010,3350,3345,3350,3340,4410
|
|
20240826,143700,774273280,3345,3345,3345,3345,518
|
|
20240826,143600,772540570,3350,3350,3350,3345,462
|
|
20240826,143500,770992955,3350,3350,3350,3345,495
|
|
20240826,143400,769334795,3345,3350,3350,3345,571
|
|
20240826,143300,767423850,3350,3350,3350,3345,480
|
|
20240826,143200,765815935,3350,3345,3350,3340,389
|
|
20240826,143100,764514065,3345,3340,3345,3340,362
|
|
20240826,143000,763303250,3340,3345,3345,3340,348
|
|
20240826,142900,762139265,3345,3350,3350,3340,493
|
|
20240826,142800,760490265,3345,3350,3350,3345,988
|
|
20240826,142700,757183145,3345,3355,3355,3345,1086
|
|
20240826,142600,753547375,3355,3355,3355,3350,480
|
|
20240826,142500,751937065,3355,3350,3355,3350,479
|
|
20240826,142400,750330105,3355,3355,3355,3355,348
|
|
20240826,142300,749162565,3355,3350,3355,3350,328
|
|
20240826,142200,748062225,3350,3350,3355,3350,808
|
|
20240826,142100,745353830,3350,3350,3350,3350,468
|
|
20240826,142000,743786030,3345,3345,3345,3340,221
|
|
20240826,141900,743046875,3345,3345,3345,3345,652
|
|
20240826,141800,740865935,3350,3350,3350,3350,462
|
|
20240826,141700,739318235,3345,3355,3355,3345,639
|
|
20240826,141600,737176900,3355,3355,3355,3350,1144
|
|
20240826,141500,733341875,3355,3355,3355,3350,468
|
|
20240826,141400,731771745,3350,3350,3350,3345,337
|
|
20240826,141300,730642885,3350,3350,3355,3350,522
|
|
20240826,141200,728892665,3355,3355,3355,3355,462
|
|
20240826,141100,727342655,3350,3355,3355,3350,480
|
|
20240826,141000,725732345,3350,3345,3350,3345,276
|
|
20240826,140900,724807830,3350,3350,3350,3350,465
|
|
20240826,140800,723250080,3350,3355,3355,3350,516
|
|
20240826,140700,721519110,3355,3350,3355,3350,318
|
|
20240826,140600,720452305,3355,3355,3355,3355,462
|
|
20240826,140500,718902295,3355,3350,3355,3345,422
|
|
20240826,140400,717487735,3350,3345,3350,3345,363
|
|
20240826,140300,716271770,3350,3355,3355,3350,1103
|
|
20240826,140200,712575050,3355,3355,3355,3355,461
|
|
20240826,140100,711028395,3350,3355,3355,3350,475
|
|
20240826,140000,709434780,3355,3350,3355,3350,198
|
|
20240826,135900,708770880,3345,3350,3350,3345,518
|
|
20240826,135800,707035860,3350,3345,3350,3340,328
|
|
20240826,135700,705938260,3345,3345,3345,3345,334
|
|
20240826,135600,704821030,3345,3345,3345,3340,535
|
|
20240826,135500,703031730,3345,3345,3350,3340,1687
|
|
20240826,135400,697388305,3345,3345,3345,3345,320
|
|
20240826,135300,696317905,3340,3345,3345,3340,376
|
|
20240826,135200,695060440,3345,3340,3345,3335,506
|
|
20240826,135100,693369740,3340,3340,3340,3340,653
|
|
20240826,135000,691188720,3340,3345,3345,3340,335
|
|
20240826,134900,690068180,3345,3345,3345,3340,726
|
|
20240826,134800,687640360,3345,3345,3345,3345,333
|
|
20240826,134700,686526475,3340,3345,3345,3340,343
|
|
20240826,134600,685379420,3350,3345,3350,3340,374
|
|
20240826,134500,684128665,3345,3340,3345,3340,395
|
|
20240826,134400,682807620,3340,3345,3345,3340,163
|
|
20240826,134300,682262430,3345,3340,3345,3340,339
|
|
20240826,134200,681128880,3345,3345,3345,3345,289
|
|
20240826,134100,680162175,3340,3345,3345,3340,317
|
|
20240826,134000,679102085,3340,3340,3340,3340,58
|
|
20240826,133900,678908365,3345,3345,3345,3345,272
|
|
20240826,133800,677998525,3340,3345,3345,3340,329
|
|
20240826,133700,676898285,3340,3340,3340,3340,59
|
|
20240826,133600,676701225,3345,3345,3345,3345,269
|
|
20240826,133500,675801420,3340,3345,3345,3340,337
|
|
20240826,133400,674674415,3345,3340,3345,3340,199
|
|
20240826,133300,674009150,3345,3345,3345,3345,272
|
|
20240826,133200,673099310,3340,3345,3345,3340,325
|
|
20240826,133100,672012450,3345,3345,3345,3340,432
|
|
20240826,133000,670568210,3340,3340,3340,3340,37
|
|
20240826,132900,670444630,3340,3340,3340,3335,306
|
|
20240826,132800,669422845,3340,3340,3340,3335,346
|
|
20240826,132700,668267505,3340,3340,3340,3340,113
|
|
20240826,132600,667890085,3340,3340,3340,3335,324
|
|
20240826,132500,666808185,3340,3340,3340,3335,330
|
|
20240826,132400,665706275,3340,3340,3340,3340,155
|
|
20240826,132300,665188575,3340,3340,3340,3335,326
|
|
20240826,132200,664100000,3340,3335,3340,3335,325
|
|
20240826,132100,663014820,3340,3340,3340,3340,275
|
|
20240826,132000,662096320,3335,3340,3340,3335,176
|
|
20240826,131900,661508740,3335,3330,3335,3330,540
|
|
20240826,131800,659708135,3335,3335,3335,3335,1519
|
|
20240826,131700,654642270,3335,3340,3340,3335,192
|
|
20240826,131600,654001250,3340,3335,3340,3335,337
|
|
20240826,131500,652875960,3340,3340,3340,3335,569
|
|
20240826,131400,650977000,3335,3340,3340,3335,184
|
|
20240826,131300,650362705,3340,3335,3340,3335,1444
|
|
20240826,131200,645545605,3340,3340,3340,3340,272
|
|
20240826,131100,644637125,3335,3340,3340,3335,326
|
|
20240826,131000,643548555,3340,3340,3340,3335,2707
|
|
20240826,130900,634507455,3340,3340,3340,3340,276
|
|
20240826,130800,633585615,3335,3340,3340,3335,307
|
|
20240826,130700,632560510,3340,3340,3340,3340,487
|
|
20240826,130600,630933930,3345,3345,3345,3345,274
|
|
20240826,130500,630017400,3345,3345,3345,3340,325
|
|
20240826,130400,628930535,3340,3340,3340,3340,57
|
|
20240826,130300,628740155,3345,3345,3345,3345,287
|
|
20240826,130200,627780140,3340,3345,3345,3335,340
|
|
20240826,130100,626644060,3340,3350,3350,3340,4341
|
|
20240826,130000,612139720,3350,3350,3350,3350,112
|
|
20240826,125900,611764520,3345,3350,3350,3345,161
|
|
20240826,125800,611225430,3350,3350,3350,3345,331
|
|
20240826,125700,610116855,3350,3350,3350,3350,149
|
|
20240826,125600,609617705,3350,3350,3350,3345,319
|
|
20240826,125500,608549335,3350,3340,3350,3340,205
|
|
20240826,125400,607863240,3345,3345,3345,3345,150
|
|
20240826,125300,607361490,3345,3350,3350,3345,320
|
|
20240826,125200,606290540,3350,3345,3350,3345,331
|
|
20240826,125100,605181985,3350,3350,3350,3350,272
|
|
20240826,125000,604270785,3345,3345,3345,3345,107
|
|
20240826,124900,603912870,3345,3340,3345,3340,260
|
|
20240826,124800,603043455,3345,3345,3345,3345,273
|
|
20240826,124700,602130270,3340,3345,3345,3340,181
|
|
20240826,124600,601525095,3345,3345,3345,3345,1489
|
|
20240826,124500,596544390,3350,3355,3355,3350,1301
|
|
20240826,124400,592185430,3355,3360,3360,3355,153
|
|
20240826,124300,591671355,3355,3345,3355,3345,712
|
|
20240826,124200,589285835,3350,3350,3350,3350,248
|
|
20240826,124100,588455035,3350,3350,3355,3345,1930
|
|
20240826,124000,581988990,3350,3350,3355,3350,245
|
|
20240826,123900,581167690,3355,3355,3355,3355,148
|
|
20240826,123800,580671150,3350,3350,3350,3345,324
|
|
20240826,123700,579586010,3350,3350,3350,3345,331
|
|
20240826,123600,578477450,3350,3350,3350,3350,154
|
|
20240826,123500,577961550,3350,3355,3355,3350,1882
|
|
20240826,123400,571655360,3355,3350,3355,3350,181
|
|
20240826,123300,571048405,3355,3355,3355,3345,441
|
|
20240826,123200,569571835,3350,3350,3350,3345,321
|
|
20240826,123100,568496740,3350,3355,3355,3350,377
|
|
20240826,123000,567233190,3350,3350,3350,3350,63
|
|
20240826,122900,567022140,3350,3350,3350,3345,329
|
|
20240826,122800,565920250,3350,3345,3350,3345,361
|
|
20240826,122700,564711265,3345,3350,3350,3345,1635
|
|
20240826,122600,559241620,3350,3350,3350,3345,326
|
|
20240826,122500,558149785,3350,3345,3350,3345,331
|
|
20240826,122400,557041230,3350,3350,3350,3350,209
|
|
20240826,122300,556341080,3355,3355,3355,3350,327
|
|
20240826,122200,555244255,3355,3350,3355,3350,309
|
|
20240826,122100,554207845,3355,3355,3355,3355,133
|
|
20240826,122000,553761630,3350,3350,3350,3350,260
|
|
20240826,121900,552890630,3350,3345,3350,3345,377
|
|
20240826,121800,551627955,3350,3350,3350,3350,272
|
|
20240826,121700,550716755,3350,3345,3350,3345,57
|
|
20240826,121600,550526085,3350,3345,3350,3345,354
|
|
20240826,121500,549340655,3350,3350,3350,3350,292
|
|
20240826,121400,548362455,3350,3350,3350,3345,178
|
|
20240826,121300,547766415,3340,3350,3350,3340,2240
|
|
20240826,121200,540276940,3345,3350,3350,3345,329
|
|
20240826,121100,539175075,3350,3350,3350,3345,326
|
|
20240826,121000,538083245,3350,3350,3350,3350,140
|
|
20240826,120900,537614245,3345,3350,3350,3345,642
|
|
20240826,120800,535463835,3350,3350,3350,3345,344
|
|
20240826,120700,534311700,3350,3350,3350,3350,612
|
|
20240826,120600,532261500,3350,3355,3355,3350,293
|
|
20240826,120500,531278590,3350,3350,3350,3345,304
|
|
20240826,120400,530260450,3350,3350,3350,3350,676
|
|
20240826,120300,527995850,3350,3350,3350,3345,307
|
|
20240826,120200,526967695,3345,3350,3350,3345,407
|
|
20240826,120100,525604915,3345,3350,3355,3345,821
|
|
20240826,120000,522854560,3350,3355,3355,3350,139
|
|
20240826,115900,522388310,3355,3355,3355,3350,325
|
|
20240826,115800,521298200,3355,3355,3355,3355,272
|
|
20240826,115700,520385640,3350,3350,3350,3345,237
|
|
20240826,115600,519591985,3355,3355,3355,3350,318
|
|
20240826,115500,518525350,3355,3355,3355,3355,119
|
|
20240826,115400,518126105,3345,3350,3355,3345,432
|
|
20240826,115300,516678525,3350,3355,3355,3350,154
|
|
20240826,115200,516161990,3355,3350,3355,3350,247
|
|
20240826,115100,515333850,3350,3355,3355,3350,419
|
|
20240826,115000,513928835,3350,3350,3350,3350,57
|
|
20240826,114900,513737885,3350,3350,3350,3350,250
|
|
20240826,114800,512900385,3345,3350,3350,3345,314
|
|
20240826,114700,511848770,3345,3345,3345,3345,54
|
|
20240826,114600,511668140,3350,3345,3350,3345,473
|
|
20240826,114500,510084590,3345,3350,3350,3345,328
|
|
20240826,114400,508986070,3345,3350,3350,3345,576
|
|
20240826,114300,507056745,3350,3350,3350,3350,149
|
|
20240826,114200,506557595,3345,3350,3350,3345,342
|
|
20240826,114100,505412170,3350,3345,3350,3345,168
|
|
20240826,114000,504849655,3340,3345,3345,3340,500
|
|
20240826,113900,503178980,3345,3350,3350,3340,639
|
|
20240826,113800,501041960,3355,3360,3360,3345,612
|
|
20240826,113700,498992345,3360,3360,3360,3360,152
|
|
20240826,113600,498481625,3360,3360,3360,3355,324
|
|
20240826,113500,497393280,3355,3360,3360,3355,206
|
|
20240826,113400,496701380,3360,3360,3360,3360,311
|
|
20240826,113300,495656420,3355,3360,3360,3355,190
|
|
20240826,113200,495018300,3360,3360,3360,3355,327
|
|
20240826,113100,493919855,3360,3360,3360,3360,295
|
|
20240826,113000,492928655,3355,3355,3360,3355,225
|
|
20240826,112900,492172975,3360,3360,3360,3355,316
|
|
20240826,112800,491111480,3360,3355,3360,3355,123
|
|
20240826,112700,490698215,3350,3355,3360,3350,2245
|
|
20240826,112600,483166525,3355,3350,3355,3350,323
|
|
20240826,112500,482083115,3355,3355,3355,3355,272
|
|
20240826,112400,481170555,3350,3355,3355,3350,327
|
|
20240826,112300,480073745,3350,3345,3350,3345,69
|
|
20240826,112200,479842875,3350,3350,3350,3350,270
|
|
20240826,112100,478938375,3345,3350,3350,3345,310
|
|
20240826,112000,477900155,3350,3350,3350,3350,139
|
|
20240826,111900,477434505,3355,3350,3355,3350,298
|
|
20240826,111800,476434845,3350,3355,3355,3350,333
|
|
20240826,111700,475317930,3355,3350,3355,3350,233
|
|
20240826,111600,474536605,3350,3350,3350,3350,161
|
|
20240826,111500,473997255,3350,3350,3355,3350,313
|
|
20240826,111400,472947395,3355,3355,3355,3350,321
|
|
20240826,111300,471870730,3355,3350,3355,3350,137
|
|
20240826,111200,471411125,3350,3355,3355,3345,216
|
|
20240826,111100,470687140,3355,3355,3355,3350,326
|
|
20240826,111000,469593680,3355,3355,3355,3355,137
|
|
20240826,110900,469134045,3355,3350,3355,3350,278
|
|
20240826,110800,468202070,3350,3355,3355,3350,528
|
|
20240826,110700,466432230,3355,3355,3355,3355,121
|
|
20240826,110600,466026275,3355,3350,3355,3350,318
|
|
20240826,110500,464960170,3350,3355,3355,3350,186
|
|
20240826,110400,464336415,3355,3350,3355,3350,469
|
|
20240826,110300,462764465,3345,3355,3355,3345,330
|
|
20240826,110200,461657915,3355,3355,3355,3350,172
|
|
20240826,110100,461081110,3355,3355,3360,3355,458
|
|
20240826,110000,459543920,3355,3360,3360,3355,182
|
|
20240826,105900,458932670,3360,3355,3360,3355,324
|
|
20240826,105800,457844290,3360,3360,3360,3360,272
|
|
20240826,105700,456930370,3355,3360,3360,3355,221
|
|
20240826,105600,456188100,3355,3350,3355,3350,147
|
|
20240826,105500,455695180,3355,3355,3355,3355,271
|
|
20240826,105400,454785975,3350,3355,3355,3350,319
|
|
20240826,105300,453716030,3355,3350,3355,3350,193
|
|
20240826,105200,453068770,3355,3350,3355,3350,122
|
|
20240826,105100,452660055,3355,3360,3360,3355,574
|
|
20240826,105000,450732925,3360,3355,3360,3355,200
|
|
20240826,104900,450061180,3360,3360,3360,3360,280
|
|
20240826,104800,449120380,3360,3355,3360,3355,345
|
|
20240826,104700,447961510,3355,3355,3360,3355,58
|
|
20240826,104600,447766905,3360,3360,3360,3355,363
|
|
20240826,104500,446547680,3355,3355,3355,3350,263
|
|
20240826,104400,445665605,3355,3350,3355,3350,211
|
|
20240826,104300,444957990,3355,3360,3360,3355,170
|
|
20240826,104200,444386885,3360,3360,3360,3355,322
|
|
20240826,104100,443305260,3355,3355,3355,3350,334
|
|
20240826,104000,442184950,3355,3350,3360,3350,10
|
|
20240826,103900,442151415,3350,3355,3355,3340,1497
|
|
20240826,103800,437131115,3360,3355,3360,3355,1740
|
|
20240826,103700,431292705,3360,3355,3360,3355,243
|
|
20240826,103600,430476725,3360,3355,3360,3355,206
|
|
20240826,103500,429784945,3355,3350,3355,3350,317
|
|
20240826,103400,428721680,3350,3350,3350,3350,229
|
|
20240826,103300,427954530,3345,3350,3350,3345,188
|
|
20240826,103200,427325025,3345,3345,3350,3345,281
|
|
20240826,103100,426384445,3350,3345,3350,3345,164
|
|
20240826,103000,425835055,3345,3350,3355,3345,214
|
|
20240826,102900,425118440,3350,3350,3360,3350,423
|
|
20240826,102800,423700130,3350,3345,3355,3345,375
|
|
20240826,102700,422443775,3340,3355,3355,3340,897
|
|
20240826,102600,419443245,3355,3335,3355,3335,2257
|
|
20240826,102500,411889170,3335,3335,3335,3335,137
|
|
20240826,102400,411432275,3330,3330,3330,3330,113
|
|
20240826,102300,411055985,3335,3330,3335,3325,356
|
|
20240826,102200,409869260,3320,3325,3330,3320,10
|
|
20240826,102100,409836025,3325,3330,3330,3320,586
|
|
20240826,102000,407885240,3320,3325,3330,3320,2377
|
|
20240826,101900,399981735,3330,3335,3335,3330,2
|
|
20240826,101800,399975070,3325,3325,3325,3325,390
|
|
20240826,101700,398678320,3325,3325,3335,3325,460
|
|
20240826,101600,397148810,3335,3330,3335,3330,4053
|
|
20240826,101500,383652315,3330,3330,3330,3330,58
|
|
20240826,101400,383459175,3335,3330,3335,3330,54
|
|
20240826,101300,383279350,3335,3330,3335,3330,241
|
|
20240826,101200,382476815,3335,3335,3335,3330,351
|
|
20240826,101100,381306505,3335,3330,3335,3330,57
|
|
20240826,101000,381116690,3335,3335,3335,3335,0
|
|
20240826,100900,381116690,3335,3335,3335,3330,71
|
|
20240826,100800,380880200,3335,3330,3335,3330,54
|
|
20240826,100700,380700370,3335,3335,3335,3335,11
|
|
20240826,100600,380663685,3335,3335,3335,3325,134
|
|
20240826,100500,380217815,3335,3330,3335,3330,215
|
|
20240826,100400,379501060,3335,3335,3335,3335,1
|
|
20240826,100300,379497725,3335,3335,3340,3335,95
|
|
20240826,100200,379180895,3340,3325,3340,3325,443
|
|
20240826,100100,377704005,3335,3335,3335,3335,51
|
|
20240826,100000,377533920,3335,3335,3335,3325,1647
|
|
20240826,095900,372053655,3330,3330,3330,3330,0
|
|
20240826,095800,372053655,3330,3335,3335,3330,639
|
|
20240826,095700,369922855,3330,3335,3335,3330,60
|
|
20240826,095600,369723045,3335,3330,3335,3330,1456
|
|
20240826,095500,364868055,3330,3335,3335,3330,56
|
|
20240826,095400,364681560,3335,3335,3335,3335,641
|
|
20240826,095300,362543825,3335,3335,3335,3335,0
|
|
20240826,095200,362543825,3335,3340,3340,3335,442
|
|
20240826,095100,361067815,3330,3340,3340,3330,498
|
|
20240826,095000,359409045,3340,3335,3340,3335,9
|
|
20240826,094900,359379000,3335,3340,3340,3335,70
|
|
20240826,094800,359145475,3340,3330,3340,3325,516
|
|
20240826,094700,357425405,3330,3330,3330,3330,428
|
|
20240826,094600,356000165,3330,3330,3330,3330,59
|
|
20240826,094500,355803695,3330,3330,3330,3330,56
|
|
20240826,094400,355617215,3330,3330,3330,3330,0
|
|
20240826,094300,355617215,3330,3335,3335,3330,1494
|
|
20240826,094200,350641500,3335,3325,3335,3325,58
|
|
20240826,094100,350448625,3335,3330,3335,3330,638
|
|
20240826,094000,348324080,3320,3335,3335,3320,585
|
|
20240826,093900,346379200,3330,3320,3330,3320,461
|
|
20240826,093800,344844405,3330,3320,3330,3320,1543
|
|
20240826,093700,339719555,3315,3320,3335,3315,21674
|
|
20240826,093600,267762280,3315,3330,3330,3315,8989
|
|
20240826,093500,237886835,3335,3325,3335,3325,25
|
|
20240826,093400,237803665,3325,3330,3330,3325,623
|
|
20240826,093300,235729370,3330,3335,3335,3330,2480
|
|
20240826,093200,227467870,3330,3335,3335,3330,9933
|
|
20240826,093100,194357990,3340,3335,3340,3335,199
|
|
20240826,093000,193693610,3335,3340,3340,3335,1058
|
|
20240826,092900,190164770,3340,3340,3340,3340,5
|
|
20240826,092800,190148070,3340,3335,3345,3335,102
|
|
20240826,092700,189807390,3345,3345,3350,3335,2193
|
|
20240826,092600,182486270,3335,3340,3340,3335,29
|
|
20240826,092500,182389430,3335,3335,3335,3335,55
|
|
20240826,092400,182206005,3335,3335,3335,3330,1689
|
|
20240826,092300,176573485,3335,3335,3335,3325,2584
|
|
20240826,092200,167967765,3335,3350,3350,3335,3873
|
|
20240826,092100,155027000,3350,3350,3350,3345,2537
|
|
20240826,092000,146538550,3355,3345,3355,3340,1924
|
|
20240826,091900,140101595,3345,3350,3350,3340,1393
|
|
20240826,091800,135441525,3350,3350,3350,3345,1781
|
|
20240826,091700,129477975,3350,3345,3350,3345,3569
|
|
20240826,091600,117539365,3350,3360,3365,3350,1064
|
|
20240826,091500,113972900,3350,3345,3350,3345,3346
|
|
20240826,091400,102764105,3350,3350,3350,3345,1664
|
|
20240826,091300,97189715,3350,3355,3360,3350,1373
|
|
20240826,091200,92582960,3355,3360,3360,3355,1794
|
|
20240826,091100,86562430,3355,3365,3365,3355,1305
|
|
20240826,091000,82177745,3365,3370,3370,3365,65
|
|
20240826,090900,81959015,3370,3365,3380,3365,2942
|
|
20240826,090800,72058170,3365,3390,3390,3360,7092
|
|
20240826,090700,48158290,3390,3370,3435,3365,4782
|
|
20240826,090600,31900400,3370,3375,3375,3365,758
|
|
20240826,090500,29345620,3375,3395,3395,3375,3412
|
|
20240826,090400,17807060,3395,3390,3410,3390,573
|
|
20240826,090300,15861690,3410,3400,3410,3385,158
|
|
20240826,090200,15325155,3385,3400,3400,3385,120
|
|
20240826,090100,14918655,3385,3395,3395,3385,3111
|
|
20240826,090000,4359180,3395,3395,3395,3395,1284
|