622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,191900,334682150,2910,2910,2910,2910,9419
|
|
20240826,191800,334682150,2910,2910,2910,2910,0
|
|
20240826,191700,334682150,2910,2910,2910,2910,0
|
|
20240826,191600,334682150,2910,2910,2910,2910,0
|
|
20240826,191500,334682150,2910,2910,2910,2910,0
|
|
20240826,191400,334682150,2910,2910,2910,2910,0
|
|
20240826,191300,334682150,2910,2910,2910,2910,0
|
|
20240826,191200,334682150,2910,2910,2910,2910,0
|
|
20240826,191100,334682150,2910,2910,2910,2910,0
|
|
20240826,191000,334682150,2910,2910,2910,2910,0
|
|
20240826,190900,334682150,2910,2910,2910,2910,0
|
|
20240826,190800,334682150,2910,2910,2910,2910,0
|
|
20240826,190700,334682150,2910,2910,2910,2910,0
|
|
20240826,190600,334682150,2910,2910,2910,2910,0
|
|
20240826,190500,334682150,2910,2910,2910,2910,0
|
|
20240826,190400,334682150,2910,2910,2910,2910,0
|
|
20240826,190300,334682150,2910,2910,2910,2910,0
|
|
20240826,190200,334682150,2910,2910,2910,2910,0
|
|
20240826,190100,334682150,2910,2910,2910,2910,0
|
|
20240826,190000,334682150,2910,2910,2910,2910,0
|
|
20240826,185900,334682150,2910,2910,2910,2910,0
|
|
20240826,185800,334682150,2910,2910,2910,2910,0
|
|
20240826,185700,334682150,2910,2910,2910,2910,0
|
|
20240826,185600,334682150,2910,2910,2910,2910,0
|
|
20240826,185500,334682150,2910,2910,2910,2910,0
|
|
20240826,185400,334682150,2910,2910,2910,2910,0
|
|
20240826,185300,334682150,2910,2910,2910,2910,0
|
|
20240826,185200,334682150,2910,2910,2910,2910,0
|
|
20240826,185100,334682150,2910,2910,2910,2910,0
|
|
20240826,185000,334682150,2910,2910,2910,2910,0
|
|
20240826,184900,334682150,2910,2910,2910,2910,9419
|
|
20240826,184800,334682150,2910,2910,2910,2910,0
|
|
20240826,184700,334682150,2910,2910,2910,2910,0
|
|
20240826,184600,334682150,2910,2910,2910,2910,0
|
|
20240826,184500,334682150,2910,2910,2910,2910,0
|
|
20240826,184400,334682150,2910,2910,2910,2910,0
|
|
20240826,184300,334682150,2910,2910,2910,2910,0
|
|
20240826,184200,334682150,2910,2910,2910,2910,0
|
|
20240826,184100,334682150,2910,2910,2910,2910,0
|
|
20240826,184000,334682150,2910,2910,2910,2910,0
|
|
20240826,183900,334682150,2910,2910,2910,2910,0
|
|
20240826,183800,334682150,2910,2910,2910,2910,0
|
|
20240826,183700,334682150,2910,2910,2910,2910,0
|
|
20240826,183600,334682150,2910,2910,2910,2910,0
|
|
20240826,183500,334682150,2910,2910,2910,2910,0
|
|
20240826,183400,334682150,2910,2910,2910,2910,0
|
|
20240826,183300,334682150,2910,2910,2910,2910,0
|
|
20240826,183200,334682150,2910,2910,2910,2910,0
|
|
20240826,183100,334682150,2910,2910,2910,2910,0
|
|
20240826,183000,334682150,2910,2910,2910,2910,0
|
|
20240826,182900,334682150,2910,2910,2910,2910,0
|
|
20240826,182800,334682150,2910,2910,2910,2910,0
|
|
20240826,182700,334682150,2910,2910,2910,2910,0
|
|
20240826,182600,334682150,2910,2910,2910,2910,0
|
|
20240826,182500,334682150,2910,2910,2910,2910,0
|
|
20240826,182400,334682150,2910,2910,2910,2910,0
|
|
20240826,182300,334682150,2910,2910,2910,2910,0
|
|
20240826,182200,334682150,2910,2910,2910,2910,0
|
|
20240826,182100,334682150,2910,2910,2910,2910,0
|
|
20240826,182000,334682150,2910,2910,2910,2910,0
|
|
20240826,181900,334682150,2910,2910,2910,2910,9419
|
|
20240826,181800,334682150,2910,2910,2910,2910,0
|
|
20240826,181700,334682150,2910,2910,2910,2910,0
|
|
20240826,181600,334682150,2910,2910,2910,2910,0
|
|
20240826,181500,334682150,2910,2910,2910,2910,0
|
|
20240826,181400,334682150,2910,2910,2910,2910,0
|
|
20240826,181300,334682150,2910,2910,2910,2910,0
|
|
20240826,181200,334682150,2910,2910,2910,2910,0
|
|
20240826,181100,334682150,2910,2910,2910,2910,0
|
|
20240826,181000,334682150,2910,2910,2910,2910,0
|
|
20240826,180900,334682150,2910,2910,2910,2910,0
|
|
20240826,180800,334682150,2910,2910,2910,2910,0
|
|
20240826,180700,334682150,2910,2910,2910,2910,0
|
|
20240826,180600,334682150,2910,2910,2910,2910,0
|
|
20240826,180500,334682150,2910,2910,2910,2910,0
|
|
20240826,180400,334682150,2910,2910,2910,2910,0
|
|
20240826,180300,334682150,2910,2910,2910,2910,0
|
|
20240826,180200,334682150,2910,2910,2910,2910,0
|
|
20240826,180100,334682150,2910,2910,2910,2910,0
|
|
20240826,180000,334682150,2910,2910,2910,2910,0
|
|
20240826,175900,334682150,2910,2910,2910,2910,0
|
|
20240826,175800,334682150,2910,2910,2910,2910,0
|
|
20240826,175700,334682150,2910,2910,2910,2910,0
|
|
20240826,175600,334682150,2910,2910,2910,2910,0
|
|
20240826,175500,334682150,2910,2910,2910,2910,0
|
|
20240826,175400,334682150,2910,2910,2910,2910,0
|
|
20240826,175300,334682150,2910,2910,2910,2910,0
|
|
20240826,175200,334682150,2910,2910,2910,2910,0
|
|
20240826,175100,334682150,2910,2910,2910,2910,0
|
|
20240826,175000,334682150,2910,2910,2910,2910,0
|
|
20240826,174900,334682150,2910,2910,2910,2910,9419
|
|
20240826,174800,334682150,2910,2910,2910,2910,0
|
|
20240826,174700,334682150,2910,2910,2910,2910,0
|
|
20240826,174600,334682150,2910,2910,2910,2910,0
|
|
20240826,174500,334682150,2910,2910,2910,2910,0
|
|
20240826,174400,334682150,2910,2910,2910,2910,0
|
|
20240826,174300,334682150,2910,2910,2910,2910,0
|
|
20240826,174200,334682150,2910,2910,2910,2910,0
|
|
20240826,174100,334682150,2910,2910,2910,2910,0
|
|
20240826,174000,334682150,2910,2910,2910,2910,0
|
|
20240826,173900,334682150,2910,2910,2910,2910,0
|
|
20240826,173800,334682150,2910,2910,2910,2910,0
|
|
20240826,173700,334682150,2910,2910,2910,2910,0
|
|
20240826,173600,334682150,2910,2910,2910,2910,0
|
|
20240826,173500,334682150,2910,2910,2910,2910,0
|
|
20240826,173400,334682150,2910,2910,2910,2910,0
|
|
20240826,173300,334682150,2910,2910,2910,2910,0
|
|
20240826,173200,334682150,2910,2910,2910,2910,0
|
|
20240826,173100,334682150,2910,2910,2910,2910,0
|
|
20240826,173000,334682150,2910,2910,2910,2910,0
|
|
20240826,172900,334682150,2910,2910,2910,2910,0
|
|
20240826,172800,334682150,2910,2910,2910,2910,0
|
|
20240826,172700,334682150,2910,2910,2910,2910,0
|
|
20240826,172600,334682150,2910,2910,2910,2910,0
|
|
20240826,172500,334682150,2910,2910,2910,2910,0
|
|
20240826,172400,334682150,2910,2910,2910,2910,0
|
|
20240826,172300,334682150,2910,2910,2910,2910,0
|
|
20240826,172200,334682150,2910,2910,2910,2910,0
|
|
20240826,172100,334682150,2910,2910,2910,2910,0
|
|
20240826,172000,334682150,2910,2910,2910,2910,0
|
|
20240826,171900,334682150,2910,2910,2910,2910,9419
|
|
20240826,171800,334682150,2910,2910,2910,2910,0
|
|
20240826,171700,334682150,2910,2910,2910,2910,0
|
|
20240826,171600,334682150,2910,2910,2910,2910,0
|
|
20240826,171500,334682150,2910,2910,2910,2910,0
|
|
20240826,171400,334682150,2910,2910,2910,2910,0
|
|
20240826,171300,334682150,2910,2910,2910,2910,0
|
|
20240826,171200,334682150,2910,2910,2910,2910,0
|
|
20240826,171100,334682150,2910,2910,2910,2910,0
|
|
20240826,171000,334682150,2910,2910,2910,2910,0
|
|
20240826,170900,334682150,2910,2910,2910,2910,0
|
|
20240826,170800,334682150,2910,2910,2910,2910,0
|
|
20240826,170700,334682150,2910,2910,2910,2910,0
|
|
20240826,170600,334682150,2910,2910,2910,2910,0
|
|
20240826,170500,334682150,2910,2910,2910,2910,0
|
|
20240826,170400,334682150,2910,2910,2910,2910,0
|
|
20240826,170300,334682150,2910,2910,2910,2910,0
|
|
20240826,170200,334682150,2910,2910,2910,2910,0
|
|
20240826,170100,334682150,2910,2910,2910,2910,0
|
|
20240826,170000,334682150,2910,2910,2910,2910,0
|
|
20240826,165900,334682150,2910,2910,2910,2910,0
|
|
20240826,165800,334682150,2910,2910,2910,2910,0
|
|
20240826,165700,334682150,2910,2910,2910,2910,0
|
|
20240826,165600,334682150,2910,2910,2910,2910,0
|
|
20240826,165500,334682150,2910,2910,2910,2910,0
|
|
20240826,165400,334682150,2910,2910,2910,2910,0
|
|
20240826,165300,334682150,2910,2910,2910,2910,0
|
|
20240826,165200,334682150,2910,2910,2910,2910,0
|
|
20240826,165100,334682150,2910,2910,2910,2910,0
|
|
20240826,165000,334682150,2910,2910,2910,2910,0
|
|
20240826,164900,334682150,2910,2910,2910,2910,9419
|
|
20240826,164800,334682150,2910,2910,2910,2910,0
|
|
20240826,164700,334682150,2910,2910,2910,2910,0
|
|
20240826,164600,334682150,2910,2910,2910,2910,0
|
|
20240826,164500,334682150,2910,2910,2910,2910,0
|
|
20240826,164400,334682150,2910,2910,2910,2910,0
|
|
20240826,164300,334682150,2910,2910,2910,2910,0
|
|
20240826,164200,334682150,2910,2910,2910,2910,0
|
|
20240826,164100,334682150,2910,2910,2910,2910,0
|
|
20240826,164000,334682150,2910,2910,2910,2910,0
|
|
20240826,163900,334682150,2910,2910,2910,2910,0
|
|
20240826,163800,334682150,2910,2910,2910,2910,0
|
|
20240826,163700,334682150,2910,2910,2910,2910,0
|
|
20240826,163600,334682150,2910,2910,2910,2910,0
|
|
20240826,163500,334682150,2910,2910,2910,2910,0
|
|
20240826,163400,334682150,2910,2910,2910,2910,0
|
|
20240826,163300,334682150,2910,2910,2910,2910,0
|
|
20240826,163200,334682150,2910,2910,2910,2910,0
|
|
20240826,163100,334682150,2910,2910,2910,2910,0
|
|
20240826,163000,334682150,2910,2910,2910,2910,0
|
|
20240826,162900,334682150,2910,2910,2910,2910,0
|
|
20240826,162800,334682150,2910,2910,2910,2910,0
|
|
20240826,162700,334682150,2910,2910,2910,2910,0
|
|
20240826,162600,334682150,2910,2910,2910,2910,0
|
|
20240826,162500,334682150,2910,2910,2910,2910,0
|
|
20240826,162400,334682150,2910,2910,2910,2910,0
|
|
20240826,162300,334682150,2910,2910,2910,2910,0
|
|
20240826,162200,334682150,2910,2910,2910,2910,0
|
|
20240826,162100,334682150,2910,2910,2910,2910,0
|
|
20240826,162000,334682150,2910,2910,2910,2910,0
|
|
20240826,161900,334682150,2910,2910,2910,2910,9419
|
|
20240826,161800,334682150,2910,2910,2910,2910,0
|
|
20240826,161700,334682150,2910,2910,2910,2910,0
|
|
20240826,161600,334682150,2910,2910,2910,2910,0
|
|
20240826,161500,334682150,2910,2910,2910,2910,0
|
|
20240826,161400,334682150,2910,2910,2910,2910,0
|
|
20240826,161300,334682150,2910,2910,2910,2910,0
|
|
20240826,161200,334682150,2910,2910,2910,2910,0
|
|
20240826,161100,334682150,2910,2910,2910,2910,0
|
|
20240826,161000,334682150,2910,2910,2910,2910,0
|
|
20240826,160900,334682150,2910,2910,2910,2910,0
|
|
20240826,160800,334682150,2910,2910,2910,2910,0
|
|
20240826,160700,334682150,2910,2910,2910,2910,0
|
|
20240826,160600,334682150,2910,2910,2910,2910,0
|
|
20240826,160500,334682150,2910,2910,2910,2910,0
|
|
20240826,160400,334682150,2910,2910,2910,2910,0
|
|
20240826,160300,334682150,2910,2910,2910,2910,0
|
|
20240826,160200,334682150,2910,2910,2910,2910,0
|
|
20240826,160100,334682150,2910,2910,2910,2910,0
|
|
20240826,160000,334682150,2910,2910,2910,2910,0
|
|
20240826,155900,334682150,2910,2910,2910,2910,0
|
|
20240826,155800,334682150,2910,2910,2910,2910,0
|
|
20240826,155700,334682150,2910,2910,2910,2910,0
|
|
20240826,155600,334682150,2910,2910,2910,2910,0
|
|
20240826,155500,334682150,2910,2910,2910,2910,0
|
|
20240826,155400,334682150,2910,2910,2910,2910,0
|
|
20240826,155300,334682150,2910,2910,2910,2910,0
|
|
20240826,155200,334682150,2910,2910,2910,2910,0
|
|
20240826,155100,334682150,2910,2910,2910,2910,0
|
|
20240826,155000,334682150,2910,2910,2910,2910,0
|
|
20240826,154900,334682150,2910,2910,2910,2910,9419
|
|
20240826,154800,334682150,2910,2910,2910,2910,0
|
|
20240826,154700,334682150,2910,2910,2910,2910,0
|
|
20240826,154600,334682150,2910,2910,2910,2910,0
|
|
20240826,154500,334682150,2910,2910,2910,2910,0
|
|
20240826,154400,334682150,2910,2910,2910,2910,0
|
|
20240826,154300,334682150,2910,2910,2910,2910,0
|
|
20240826,154200,334682150,2910,2910,2910,2910,0
|
|
20240826,154100,334682150,2910,2910,2910,2910,0
|
|
20240826,154000,334682150,2910,2910,2910,2910,0
|
|
20240826,153900,334682150,2910,2910,2910,2910,0
|
|
20240826,153800,334682150,2910,2910,2910,2910,0
|
|
20240826,153700,334682150,2910,2910,2910,2910,0
|
|
20240826,153600,334682150,2910,2910,2910,2910,0
|
|
20240826,153500,334682150,2910,2910,2910,2910,0
|
|
20240826,153400,334682150,2910,2910,2910,2910,0
|
|
20240826,153300,334682150,2910,2910,2910,2910,0
|
|
20240826,153200,334682150,2910,2910,2910,2910,0
|
|
20240826,153100,334682150,2910,2910,2910,2910,0
|
|
20240826,153000,334682150,2910,2910,2910,2910,9419
|
|
20240826,152900,307272860,2960,2960,2960,2960,0
|
|
20240826,152800,307272860,2960,2960,2960,2960,0
|
|
20240826,152700,307272860,2960,2960,2960,2960,0
|
|
20240826,152600,307272860,2960,2960,2960,2960,0
|
|
20240826,152500,307272860,2960,2960,2960,2960,0
|
|
20240826,152400,307272860,2960,2960,2960,2960,0
|
|
20240826,152300,307272860,2960,2960,2960,2960,0
|
|
20240826,152200,307272860,2960,2960,2960,2960,0
|
|
20240826,152100,307272860,2960,2960,2960,2960,0
|
|
20240826,152000,307272860,2960,2960,2960,2960,0
|
|
20240826,151900,307272860,2960,2960,2960,2960,269
|
|
20240826,151800,306476620,2960,2960,2960,2960,1
|
|
20240826,151700,306473660,2960,2960,2960,2960,80
|
|
20240826,151600,306236860,2960,2960,2960,2960,232
|
|
20240826,151500,305550140,2960,2960,2960,2960,6
|
|
20240826,151400,305532380,2950,2955,2955,2950,649
|
|
20240826,151300,303615910,2955,2975,2975,2955,116
|
|
20240826,151200,303272610,2960,2960,2960,2960,0
|
|
20240826,151100,303272610,2960,2975,2975,2960,660
|
|
20240826,151000,301318970,2965,2965,2965,2965,1
|
|
20240826,150900,301316005,2975,2960,2975,2960,3
|
|
20240826,150800,301307110,2975,2975,2975,2975,0
|
|
20240826,150700,301307110,2975,2965,2975,2965,2
|
|
20240826,150600,301301170,2975,2975,2975,2975,1
|
|
20240826,150500,301298195,2965,2965,2965,2965,0
|
|
20240826,150400,301298195,2965,2965,2965,2965,0
|
|
20240826,150300,301298195,2965,2975,2975,2965,74
|
|
20240826,150200,301078745,2975,2975,2975,2975,0
|
|
20240826,150100,301078745,2975,2975,2975,2975,0
|
|
20240826,150000,301078745,2975,2975,2975,2975,1
|
|
20240826,145900,301075770,2960,2960,2960,2960,0
|
|
20240826,145800,301075770,2960,2960,2960,2960,925
|
|
20240826,145700,298337770,2960,2955,2960,2955,2446
|
|
20240826,145600,291097740,2955,2955,2955,2955,37
|
|
20240826,145500,290988405,2955,2955,2955,2955,200
|
|
20240826,145400,290397405,2950,2950,2950,2950,0
|
|
20240826,145300,290397405,2950,2950,2950,2950,5
|
|
20240826,145200,290382655,2955,2955,2955,2955,43
|
|
20240826,145100,290255590,2955,2955,2955,2955,100
|
|
20240826,145000,289960090,2955,2955,2955,2955,1
|
|
20240826,144900,289957135,2950,2955,2955,2950,586
|
|
20240826,144800,288228430,2960,2955,2960,2955,34
|
|
20240826,144700,288127955,2955,2955,2955,2955,0
|
|
20240826,144600,288127955,2955,2955,2955,2955,4
|
|
20240826,144500,288116135,2950,2960,2960,2950,448
|
|
20240826,144400,286793635,2960,2955,2960,2955,4
|
|
20240826,144300,286781810,2955,2955,2955,2955,0
|
|
20240826,144200,286781810,2955,2960,2960,2955,21
|
|
20240826,144100,286719725,2960,2960,2960,2960,80
|
|
20240826,144000,286482925,2960,2955,2960,2955,2
|
|
20240826,143900,286477010,2955,2955,2955,2955,41
|
|
20240826,143800,286355855,2955,2955,2955,2955,8
|
|
20240826,143700,286332215,2960,2955,2960,2950,28
|
|
20240826,143600,286249495,2955,2955,2955,2955,0
|
|
20240826,143500,286249495,2955,2955,2955,2955,3
|
|
20240826,143400,286240630,2955,2955,2955,2955,0
|
|
20240826,143300,286240630,2955,2955,2955,2955,101
|
|
20240826,143200,285942175,2955,2950,2955,2950,679
|
|
20240826,143100,283937730,2955,2955,2955,2955,0
|
|
20240826,143000,283937730,2955,2955,2955,2955,107
|
|
20240826,142900,283621545,2960,2960,2960,2960,1
|
|
20240826,142800,283618585,2960,2960,2960,2960,13
|
|
20240826,142700,283580105,2960,2960,2960,2960,1000
|
|
20240826,142600,280620105,2960,2960,2960,2960,1
|
|
20240826,142500,280617145,2955,2955,2955,2955,0
|
|
20240826,142400,280617145,2955,2955,2955,2955,0
|
|
20240826,142300,280617145,2955,2955,2955,2955,6
|
|
20240826,142200,280599415,2955,2955,2955,2955,5
|
|
20240826,142100,280584640,2960,2960,2960,2960,0
|
|
20240826,142000,280584640,2960,2960,2960,2960,1
|
|
20240826,141900,280581680,2950,2950,2950,2950,12
|
|
20240826,141800,280546280,2960,2960,2960,2960,1
|
|
20240826,141700,280543320,2960,2960,2960,2960,11
|
|
20240826,141600,280510760,2960,2960,2960,2960,53
|
|
20240826,141500,280353880,2960,2960,2960,2960,0
|
|
20240826,141400,280353880,2960,2955,2960,2940,9488
|
|
20240826,141300,252440700,2960,2980,2980,2960,9027
|
|
20240826,141200,225643915,2985,2985,2985,2985,0
|
|
20240826,141100,225643915,2985,2985,2985,2985,0
|
|
20240826,141000,225643915,2985,2985,2985,2985,0
|
|
20240826,140900,225643915,2985,2985,2985,2985,0
|
|
20240826,140800,225643915,2985,2985,2985,2985,0
|
|
20240826,140700,225643915,2985,2985,2985,2985,0
|
|
20240826,140600,225643915,2985,2985,2985,2985,18
|
|
20240826,140500,225590185,2980,2980,2980,2980,38
|
|
20240826,140400,225476945,2980,2980,2980,2980,132
|
|
20240826,140300,225083585,2980,2980,2980,2980,81
|
|
20240826,140200,224842205,2980,2980,2980,2980,704
|
|
20240826,140100,222744285,2980,2985,2985,2980,994
|
|
20240826,140000,219782085,2985,2985,2985,2985,1
|
|
20240826,135900,219779100,2990,2990,2990,2990,0
|
|
20240826,135800,219779100,2990,2990,2990,2990,0
|
|
20240826,135700,219779100,2990,2990,2990,2990,0
|
|
20240826,135600,219779100,2990,2990,2990,2990,4
|
|
20240826,135500,219767140,2990,2990,2990,2990,9
|
|
20240826,135400,219740230,2990,2990,2990,2990,0
|
|
20240826,135300,219740230,2990,2990,2990,2990,100
|
|
20240826,135200,219441230,2985,2985,2985,2985,1001
|
|
20240826,135100,216453245,2990,2990,2990,2990,1
|
|
20240826,135000,216450255,2990,2990,2990,2985,119
|
|
20240826,134900,216094455,2990,2990,2990,2990,0
|
|
20240826,134800,216094455,2990,2990,2990,2990,0
|
|
20240826,134700,216094455,2990,2990,2990,2990,0
|
|
20240826,134600,216094455,2990,2990,2990,2990,200
|
|
20240826,134500,215496455,2990,2985,2990,2985,300
|
|
20240826,134400,214599955,2985,2985,2985,2985,139
|
|
20240826,134300,214185040,2985,2985,2985,2985,1024
|
|
20240826,134200,211128400,2990,2990,2990,2990,2
|
|
20240826,134100,211122420,2990,2990,2990,2990,0
|
|
20240826,134000,211122420,2990,2990,2990,2990,0
|
|
20240826,133900,211122420,2990,2990,2990,2990,0
|
|
20240826,133800,211122420,2990,2990,2990,2990,11
|
|
20240826,133700,211089530,2990,2990,2990,2990,0
|
|
20240826,133600,211089530,2990,2990,2990,2990,0
|
|
20240826,133500,211089530,2990,2990,2990,2990,0
|
|
20240826,133400,211089530,2990,2990,2990,2990,117
|
|
20240826,133300,210739700,2990,2990,2990,2990,6
|
|
20240826,133200,210721760,2990,2990,2990,2990,205
|
|
20240826,133100,210108810,2995,2995,2995,2995,10
|
|
20240826,133000,210078860,3000,3000,3000,3000,0
|
|
20240826,132900,210078860,3000,3000,3000,3000,0
|
|
20240826,132800,210078860,3000,3000,3000,3000,0
|
|
20240826,132700,210078860,3000,3000,3000,3000,0
|
|
20240826,132600,210078860,3000,3000,3000,3000,0
|
|
20240826,132500,210078860,3000,3000,3000,3000,0
|
|
20240826,132400,210078860,3000,3000,3000,3000,0
|
|
20240826,132300,210078860,3000,3000,3000,3000,10
|
|
20240826,132200,210048860,3000,3000,3000,3000,20
|
|
20240826,132100,209988860,3000,3000,3000,2990,33
|
|
20240826,132000,209890060,2990,2990,2990,2990,0
|
|
20240826,131900,209890060,2990,2990,2990,2990,0
|
|
20240826,131800,209890060,2990,2990,2990,2990,0
|
|
20240826,131700,209890060,2990,2990,2990,2990,0
|
|
20240826,131600,209890060,2990,2985,2990,2985,1100
|
|
20240826,131500,206602320,2990,2990,2990,2990,1
|
|
20240826,131400,206599330,2990,2990,2990,2990,332
|
|
20240826,131300,205606650,2990,2990,2990,2990,0
|
|
20240826,131200,205606650,2990,2990,2990,2990,0
|
|
20240826,131100,205606650,2990,2990,2990,2990,0
|
|
20240826,131000,205606650,2990,2990,2990,2990,3
|
|
20240826,130900,205597680,2990,2990,2990,2990,0
|
|
20240826,130800,205597680,2990,2990,2990,2990,0
|
|
20240826,130700,205597680,2990,2990,2990,2990,0
|
|
20240826,130600,205597680,2990,2990,2990,2990,110
|
|
20240826,130500,205268780,2990,2990,2990,2990,6
|
|
20240826,130400,205250840,2990,2990,2990,2990,2
|
|
20240826,130300,205244860,2990,2990,2990,2990,1
|
|
20240826,130200,205241870,2985,2985,2985,2985,5
|
|
20240826,130100,205226945,2990,2990,2990,2990,51
|
|
20240826,130000,205074455,2990,2990,2990,2990,0
|
|
20240826,125900,205074455,2990,2990,2990,2990,309
|
|
20240826,125800,204150545,2985,2985,2985,2985,5
|
|
20240826,125700,204135620,2990,2990,2990,2990,29
|
|
20240826,125600,204048910,2990,2990,2990,2990,120
|
|
20240826,125500,203690110,2990,2990,2990,2990,0
|
|
20240826,125400,203690110,2990,2990,2990,2990,0
|
|
20240826,125300,203690110,2990,2990,2990,2990,0
|
|
20240826,125200,203690110,2990,2990,2990,2990,0
|
|
20240826,125100,203690110,2990,2990,2990,2990,2
|
|
20240826,125000,203684130,2990,2990,2990,2990,0
|
|
20240826,124900,203684130,2990,2990,2990,2990,0
|
|
20240826,124800,203684130,2990,2990,2990,2990,0
|
|
20240826,124700,203684130,2990,2995,2995,2990,85
|
|
20240826,124600,203429915,2995,2995,2995,2995,0
|
|
20240826,124500,203429915,2995,2995,2995,2995,30
|
|
20240826,124400,203340065,2995,2995,2995,2995,31
|
|
20240826,124300,203247220,2985,2985,2985,2985,0
|
|
20240826,124200,203247220,2985,2985,2985,2985,0
|
|
20240826,124100,203247220,2985,2995,2995,2985,937
|
|
20240826,124000,200446440,3000,3000,3000,3000,1
|
|
20240826,123900,200443440,2995,2995,2995,2995,0
|
|
20240826,123800,200443440,2995,2995,2995,2995,0
|
|
20240826,123700,200443440,2995,2995,2995,2995,346
|
|
20240826,123600,199407170,3000,3000,3000,3000,1
|
|
20240826,123500,199404170,2995,3000,3000,2995,439
|
|
20240826,123400,198088850,3000,3000,3000,3000,0
|
|
20240826,123300,198088850,3000,3000,3000,3000,0
|
|
20240826,123200,198088850,3000,3000,3000,3000,0
|
|
20240826,123100,198088850,3000,3000,3000,3000,5
|
|
20240826,123000,198073850,3000,3000,3000,3000,0
|
|
20240826,122900,198073850,3000,3000,3000,3000,1
|
|
20240826,122800,198070850,2995,2995,2995,2995,10
|
|
20240826,122700,198040900,2990,2995,2995,2990,469
|
|
20240826,122600,196638565,2990,3000,3000,2990,301
|
|
20240826,122500,195738355,3005,3005,3005,3005,0
|
|
20240826,122400,195738355,3005,3005,3005,3005,399
|
|
20240826,122300,194539360,3005,3005,3005,3005,214
|
|
20240826,122200,193896290,3010,3010,3010,3010,0
|
|
20240826,122100,193896290,3010,3010,3010,3010,0
|
|
20240826,122000,193896290,3010,3010,3010,3010,0
|
|
20240826,121900,193896290,3010,3010,3010,3010,1
|
|
20240826,121800,193893280,3005,3005,3005,3005,40
|
|
20240826,121700,193773080,3010,3010,3010,3010,0
|
|
20240826,121600,193773080,3010,3010,3010,3010,0
|
|
20240826,121500,193773080,3010,3010,3010,3010,0
|
|
20240826,121400,193773080,3010,3015,3015,2985,16804
|
|
20240826,121300,143517665,3015,3015,3015,3015,0
|
|
20240826,121200,143517665,3015,3015,3015,3015,0
|
|
20240826,121100,143517665,3015,3015,3015,3015,172
|
|
20240826,121000,142999085,3020,3020,3020,3020,0
|
|
20240826,120900,142999085,3020,3020,3020,3020,594
|
|
20240826,120800,141205205,3020,3020,3020,3020,5
|
|
20240826,120700,141190105,3025,3025,3025,3025,4
|
|
20240826,120600,141178005,3025,3025,3025,3025,0
|
|
20240826,120500,141178005,3025,3025,3025,3025,0
|
|
20240826,120400,141178005,3025,3025,3025,3025,0
|
|
20240826,120300,141178005,3025,3025,3025,3025,0
|
|
20240826,120200,141178005,3025,3025,3025,3025,0
|
|
20240826,120100,141178005,3025,3025,3025,3025,1
|
|
20240826,120000,141174980,3025,3025,3025,3025,0
|
|
20240826,115900,141174980,3025,3025,3025,3025,493
|
|
20240826,115800,139683655,3025,3025,3025,3025,0
|
|
20240826,115700,139683655,3025,3025,3025,3025,0
|
|
20240826,115600,139683655,3025,3025,3025,3025,0
|
|
20240826,115500,139683655,3025,3025,3025,3025,0
|
|
20240826,115400,139683655,3025,3025,3025,3025,0
|
|
20240826,115300,139683655,3025,3025,3025,3025,1
|
|
20240826,115200,139680630,3025,3025,3025,3025,0
|
|
20240826,115100,139680630,3025,3020,3025,3020,60
|
|
20240826,115000,139499380,3020,3020,3020,3020,0
|
|
20240826,114900,139499380,3020,3020,3020,3020,0
|
|
20240826,114800,139499380,3020,3020,3020,3020,0
|
|
20240826,114700,139499380,3020,3020,3020,3020,0
|
|
20240826,114600,139499380,3020,3020,3020,3020,0
|
|
20240826,114500,139499380,3020,3020,3020,3020,5
|
|
20240826,114400,139484280,3025,3025,3025,3025,105
|
|
20240826,114300,139166655,3020,3020,3020,3020,0
|
|
20240826,114200,139166655,3020,3020,3020,3020,0
|
|
20240826,114100,139166655,3020,3020,3020,3020,17
|
|
20240826,114000,139115315,3020,3020,3020,3020,73
|
|
20240826,113900,138894855,3020,3020,3020,3020,0
|
|
20240826,113800,138894855,3020,3020,3020,3020,15
|
|
20240826,113700,138849555,3025,3025,3025,3025,0
|
|
20240826,113600,138849555,3025,3025,3025,3025,0
|
|
20240826,113500,138849555,3025,3020,3025,3020,368
|
|
20240826,113400,137738190,3025,3025,3025,3025,10
|
|
20240826,113300,137707940,3025,3025,3025,3025,0
|
|
20240826,113200,137707940,3025,3025,3025,3025,276
|
|
20240826,113100,136873040,3025,3025,3025,3025,120
|
|
20240826,113000,136510040,3020,3025,3025,3020,194
|
|
20240826,112900,135923410,3030,3030,3030,3030,0
|
|
20240826,112800,135923410,3030,3030,3030,3030,0
|
|
20240826,112700,135923410,3030,3030,3030,3030,0
|
|
20240826,112600,135923410,3030,3020,3030,3020,321
|
|
20240826,112500,134953980,3015,3015,3015,3015,1
|
|
20240826,112400,134950965,3025,3025,3025,3025,400
|
|
20240826,112300,133740965,3025,3025,3025,3025,900
|
|
20240826,112200,131018465,3025,3025,3025,3025,1
|
|
20240826,112100,131015440,3020,3020,3020,3020,2
|
|
20240826,112000,131009400,3020,3020,3020,3020,0
|
|
20240826,111900,131009400,3020,3025,3025,3020,24
|
|
20240826,111800,130936900,3020,3020,3020,3020,691
|
|
20240826,111700,128850080,3020,3020,3020,3020,9
|
|
20240826,111600,128822900,3020,3020,3020,3020,1
|
|
20240826,111500,128819880,3015,3015,3015,3015,44
|
|
20240826,111400,128687220,3015,3015,3015,3015,10
|
|
20240826,111300,128657070,3015,3015,3015,3015,0
|
|
20240826,111200,128657070,3015,3015,3015,3015,2400
|
|
20240826,111100,121421070,3015,3015,3015,3015,0
|
|
20240826,111000,121421070,3015,3015,3015,3015,0
|
|
20240826,110900,121421070,3015,3015,3015,3015,199
|
|
20240826,110800,120821085,3015,3015,3015,3015,0
|
|
20240826,110700,120821085,3015,3015,3015,3015,0
|
|
20240826,110600,120821085,3015,3015,3015,3015,0
|
|
20240826,110500,120821085,3015,3015,3015,3015,0
|
|
20240826,110400,120821085,3015,3015,3015,3010,2011
|
|
20240826,110300,114757970,3030,3030,3030,3030,0
|
|
20240826,110200,114757970,3030,3030,3030,3030,0
|
|
20240826,110100,114757970,3030,3030,3030,3030,3
|
|
20240826,110000,114748880,3030,3030,3030,3030,70
|
|
20240826,105900,114536780,3030,3030,3030,3030,0
|
|
20240826,105800,114536780,3030,3030,3030,3030,0
|
|
20240826,105700,114536780,3030,3015,3030,3015,1064
|
|
20240826,105600,111324925,3005,3005,3005,3005,0
|
|
20240826,105500,111324925,3005,3005,3005,3005,1
|
|
20240826,105400,111321920,3015,3015,3015,3015,0
|
|
20240826,105300,111321920,3015,3015,3015,3015,0
|
|
20240826,105200,111321920,3015,3015,3015,3015,0
|
|
20240826,105100,111321920,3015,3005,3015,3005,2
|
|
20240826,105000,111315900,3015,3015,3015,3015,0
|
|
20240826,104900,111315900,3015,3015,3015,3015,0
|
|
20240826,104800,111315900,3015,3015,3015,3015,1
|
|
20240826,104700,111312885,3005,3005,3005,3005,0
|
|
20240826,104600,111312885,3005,3005,3005,3005,0
|
|
20240826,104500,111312885,3005,3005,3005,3005,0
|
|
20240826,104400,111312885,3005,3010,3010,3005,95
|
|
20240826,104300,111027405,3015,3015,3015,3015,0
|
|
20240826,104200,111027405,3015,3015,3015,3015,0
|
|
20240826,104100,111027405,3015,3015,3015,3015,1
|
|
20240826,104000,111024390,3010,3010,3010,3010,126
|
|
20240826,103900,110645130,3010,3010,3010,3010,0
|
|
20240826,103800,110645130,3010,3010,3010,3010,2
|
|
20240826,103700,110639110,3010,3010,3010,3010,0
|
|
20240826,103600,110639110,3010,3010,3010,3010,0
|
|
20240826,103500,110639110,3010,3010,3010,3010,6
|
|
20240826,103400,110621050,3010,3010,3010,3010,0
|
|
20240826,103300,110621050,3010,3015,3015,3010,15
|
|
20240826,103200,110575875,3015,3015,3015,3015,403
|
|
20240826,103100,109360830,3010,3010,3010,3010,0
|
|
20240826,103000,109360830,3010,3010,3010,3010,0
|
|
20240826,102900,109360830,3010,3010,3010,3010,0
|
|
20240826,102800,109360830,3010,3010,3010,3010,13
|
|
20240826,102700,109321700,3015,3015,3015,3015,0
|
|
20240826,102600,109321700,3015,3015,3015,3015,1
|
|
20240826,102500,109318685,3010,3010,3010,3010,0
|
|
20240826,102400,109318685,3010,3010,3010,3010,99
|
|
20240826,102300,109020695,3010,3010,3010,3010,297
|
|
20240826,102200,108126725,3010,3010,3010,3010,0
|
|
20240826,102100,108126725,3010,3000,3010,3000,192
|
|
20240826,102000,107548905,3010,3010,3010,3010,1
|
|
20240826,101900,107545895,3010,3010,3010,3010,5
|
|
20240826,101800,107530845,3005,3020,3020,3005,266
|
|
20240826,101700,106731190,3015,3015,3015,3015,80
|
|
20240826,101600,106489990,3020,3020,3020,3020,0
|
|
20240826,101500,106489990,3020,3015,3020,3015,13
|
|
20240826,101400,106450790,3020,3020,3020,3020,0
|
|
20240826,101300,106450790,3020,3020,3020,3020,0
|
|
20240826,101200,106450790,3020,3020,3020,3020,0
|
|
20240826,101100,106450790,3020,3010,3020,3010,54
|
|
20240826,101000,106288140,3020,3020,3020,3020,15
|
|
20240826,100900,106242840,3020,3015,3020,3015,2
|
|
20240826,100800,106236805,3015,3015,3015,3015,0
|
|
20240826,100700,106236805,3015,3020,3020,3015,4
|
|
20240826,100600,106224735,3020,3020,3020,3020,1
|
|
20240826,100500,106221715,3020,3020,3020,3020,0
|
|
20240826,100400,106221715,3020,3020,3020,3020,1
|
|
20240826,100300,106218695,3020,3020,3020,3020,0
|
|
20240826,100200,106218695,3020,3020,3020,3020,1
|
|
20240826,100100,106215675,3010,3010,3010,3010,66
|
|
20240826,100000,106017015,3030,3030,3030,3030,0
|
|
20240826,095900,106017015,3030,3030,3030,3030,101
|
|
20240826,095800,105710985,3020,3020,3020,3020,34
|
|
20240826,095700,105608305,3020,3020,3020,3020,0
|
|
20240826,095600,105608305,3020,3020,3020,3020,13
|
|
20240826,095500,105569045,3020,3020,3020,3020,7
|
|
20240826,095400,105547905,3020,3020,3020,3020,0
|
|
20240826,095300,105547905,3020,3015,3020,3015,157
|
|
20240826,095200,105074225,3015,3015,3015,3015,5
|
|
20240826,095100,105059150,3015,3000,3015,3000,1890
|
|
20240826,095000,99389135,3000,3000,3000,2985,1222
|
|
20240826,094900,95731380,3000,2995,3000,2980,1936
|
|
20240826,094800,89946220,3000,3000,3000,3000,0
|
|
20240826,094700,89946220,3000,2995,3000,2995,263
|
|
20240826,094600,89158520,3000,3000,3000,3000,17
|
|
20240826,094500,89107520,3000,3000,3000,3000,4
|
|
20240826,094400,89095520,3000,3000,3000,2995,531
|
|
20240826,094300,87505070,2995,3005,3005,2995,2251
|
|
20240826,094200,80752755,3020,3020,3020,3020,0
|
|
20240826,094100,80752755,3020,3020,3020,3020,6
|
|
20240826,094000,80734635,3020,3020,3020,3000,11
|
|
20240826,093900,80701595,3000,3010,3010,3000,1067
|
|
20240826,093800,77497200,3020,3020,3020,3020,1
|
|
20240826,093700,77494180,3020,3020,3020,3020,0
|
|
20240826,093600,77494180,3020,3020,3020,3020,1
|
|
20240826,093500,77491160,3020,3010,3020,3010,5
|
|
20240826,093400,77476070,3020,3015,3020,3015,12
|
|
20240826,093300,77439885,3020,3020,3020,3020,1
|
|
20240826,093200,77436865,3015,3015,3015,3015,3
|
|
20240826,093100,77427820,3015,3015,3015,3015,0
|
|
20240826,093000,77427820,3015,3015,3015,3015,250
|
|
20240826,092900,76674070,3015,3000,3015,3000,326
|
|
20240826,092800,75696055,3015,3010,3015,3005,14
|
|
20240826,092700,75653970,3000,3005,3005,3000,2360
|
|
20240826,092600,68564880,3005,3025,3025,3005,6346
|
|
20240826,092500,49435615,3030,3035,3035,3025,156
|
|
20240826,092400,48963695,3025,3025,3025,3025,2845
|
|
20240826,092300,40357570,3030,3040,3040,3030,1605
|
|
20240826,092200,35494395,3030,3030,3030,3030,330
|
|
20240826,092100,34494495,3040,3040,3040,3040,130
|
|
20240826,092000,34099295,3040,3040,3040,3040,50
|
|
20240826,091900,33947295,3040,3030,3040,3030,330
|
|
20240826,091800,32944105,3030,3030,3030,3030,1
|
|
20240826,091700,32941075,3040,3035,3040,3035,91
|
|
20240826,091600,32664490,3030,3030,3030,3030,313
|
|
20240826,091500,31716100,3030,3030,3030,3030,36
|
|
20240826,091400,31607020,3030,3030,3030,3030,1881
|
|
20240826,091300,25907590,3030,3035,3040,3030,1760
|
|
20240826,091200,20569385,3045,3045,3045,3035,2875
|
|
20240826,091100,11828650,3050,3050,3050,3045,509
|
|
20240826,091000,10276210,3050,3050,3050,3050,0
|
|
20240826,090900,10276210,3050,3050,3050,3050,929
|
|
20240826,090800,7442760,3050,3055,3055,3050,1280
|
|
20240826,090700,3537360,3055,3060,3060,3055,2
|
|
20240826,090600,3531245,3050,3050,3050,3050,1
|
|
20240826,090500,3528195,3060,3065,3065,3060,227
|
|
20240826,090400,2833570,3060,3060,3060,3060,60
|
|
20240826,090300,2649970,3060,3060,3060,3060,59
|
|
20240826,090200,2469430,3065,3060,3065,3060,55
|
|
20240826,090100,2301125,3060,3065,3065,3060,9
|
|
20240826,090000,2273580,3060,3060,3060,3060,709
|