630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,192700,276594575,2210,2210,2210,2210,1631
|
|
20240826,192600,276594575,2210,2210,2210,2210,0
|
|
20240826,192500,276594575,2210,2210,2210,2210,0
|
|
20240826,192400,276594575,2210,2210,2210,2210,0
|
|
20240826,192300,276594575,2210,2210,2210,2210,0
|
|
20240826,192200,276594575,2210,2210,2210,2210,0
|
|
20240826,192100,276594575,2210,2210,2210,2210,0
|
|
20240826,192000,276594575,2210,2210,2210,2210,0
|
|
20240826,191900,276594575,2210,2210,2210,2210,0
|
|
20240826,191800,276594575,2210,2210,2210,2210,0
|
|
20240826,191700,276594575,2210,2210,2210,2210,0
|
|
20240826,191600,276594575,2210,2210,2210,2210,0
|
|
20240826,191500,276594575,2210,2210,2210,2210,0
|
|
20240826,191400,276594575,2210,2210,2210,2210,0
|
|
20240826,191300,276594575,2210,2210,2210,2210,0
|
|
20240826,191200,276594575,2210,2210,2210,2210,0
|
|
20240826,191100,276594575,2210,2210,2210,2210,0
|
|
20240826,191000,276594575,2210,2210,2210,2210,0
|
|
20240826,190900,276594575,2210,2210,2210,2210,0
|
|
20240826,190800,276594575,2210,2210,2210,2210,0
|
|
20240826,190700,276594575,2210,2210,2210,2210,0
|
|
20240826,190600,276594575,2210,2210,2210,2210,0
|
|
20240826,190500,276594575,2210,2210,2210,2210,0
|
|
20240826,190400,276594575,2210,2210,2210,2210,0
|
|
20240826,190300,276594575,2210,2210,2210,2210,0
|
|
20240826,190200,276594575,2210,2210,2210,2210,0
|
|
20240826,190100,276594575,2210,2210,2210,2210,0
|
|
20240826,190000,276594575,2210,2210,2210,2210,0
|
|
20240826,185900,276594575,2210,2210,2210,2210,0
|
|
20240826,185800,276594575,2210,2210,2210,2210,0
|
|
20240826,185700,276594575,2210,2210,2210,2210,1631
|
|
20240826,185600,276594575,2210,2210,2210,2210,0
|
|
20240826,185500,276594575,2210,2210,2210,2210,0
|
|
20240826,185400,276594575,2210,2210,2210,2210,0
|
|
20240826,185300,276594575,2210,2210,2210,2210,0
|
|
20240826,185200,276594575,2210,2210,2210,2210,0
|
|
20240826,185100,276594575,2210,2210,2210,2210,0
|
|
20240826,185000,276594575,2210,2210,2210,2210,0
|
|
20240826,184900,276594575,2210,2210,2210,2210,0
|
|
20240826,184800,276594575,2210,2210,2210,2210,0
|
|
20240826,184700,276594575,2210,2210,2210,2210,0
|
|
20240826,184600,276594575,2210,2210,2210,2210,0
|
|
20240826,184500,276594575,2210,2210,2210,2210,0
|
|
20240826,184400,276594575,2210,2210,2210,2210,0
|
|
20240826,184300,276594575,2210,2210,2210,2210,0
|
|
20240826,184200,276594575,2210,2210,2210,2210,0
|
|
20240826,184100,276594575,2210,2210,2210,2210,0
|
|
20240826,184000,276594575,2210,2210,2210,2210,0
|
|
20240826,183900,276594575,2210,2210,2210,2210,0
|
|
20240826,183800,276594575,2210,2210,2210,2210,0
|
|
20240826,183700,276594575,2210,2210,2210,2210,0
|
|
20240826,183600,276594575,2210,2210,2210,2210,0
|
|
20240826,183500,276594575,2210,2210,2210,2210,0
|
|
20240826,183400,276594575,2210,2210,2210,2210,0
|
|
20240826,183300,276594575,2210,2210,2210,2210,0
|
|
20240826,183200,276594575,2210,2210,2210,2210,0
|
|
20240826,183100,276594575,2210,2210,2210,2210,0
|
|
20240826,183000,276594575,2210,2210,2210,2210,0
|
|
20240826,182900,276594575,2210,2210,2210,2210,0
|
|
20240826,182800,276594575,2210,2210,2210,2210,0
|
|
20240826,182700,276594575,2210,2210,2210,2210,1631
|
|
20240826,182600,276594575,2210,2210,2210,2210,0
|
|
20240826,182500,276594575,2210,2210,2210,2210,0
|
|
20240826,182400,276594575,2210,2210,2210,2210,0
|
|
20240826,182300,276594575,2210,2210,2210,2210,0
|
|
20240826,182200,276594575,2210,2210,2210,2210,0
|
|
20240826,182100,276594575,2210,2210,2210,2210,0
|
|
20240826,182000,276594575,2210,2210,2210,2210,0
|
|
20240826,181900,276594575,2210,2210,2210,2210,0
|
|
20240826,181800,276594575,2210,2210,2210,2210,0
|
|
20240826,181700,276594575,2210,2210,2210,2210,0
|
|
20240826,181600,276594575,2210,2210,2210,2210,0
|
|
20240826,181500,276594575,2210,2210,2210,2210,0
|
|
20240826,181400,276594575,2210,2210,2210,2210,0
|
|
20240826,181300,276594575,2210,2210,2210,2210,0
|
|
20240826,181200,276594575,2210,2210,2210,2210,0
|
|
20240826,181100,276594575,2210,2210,2210,2210,0
|
|
20240826,181000,276594575,2210,2210,2210,2210,0
|
|
20240826,180900,276594575,2210,2210,2210,2210,0
|
|
20240826,180800,276594575,2210,2210,2210,2210,0
|
|
20240826,180700,276594575,2210,2210,2210,2210,0
|
|
20240826,180600,276594575,2210,2210,2210,2210,0
|
|
20240826,180500,276594575,2210,2210,2210,2210,0
|
|
20240826,180400,276594575,2210,2210,2210,2210,0
|
|
20240826,180300,276594575,2210,2210,2210,2210,0
|
|
20240826,180200,276594575,2210,2210,2210,2210,0
|
|
20240826,180100,276594575,2210,2210,2210,2210,0
|
|
20240826,180000,276594575,2210,2210,2210,2210,0
|
|
20240826,175900,276594575,2210,2210,2210,2210,0
|
|
20240826,175800,276594575,2210,2210,2210,2210,0
|
|
20240826,175700,276594575,2210,2210,2210,2210,1631
|
|
20240826,175600,276594575,2210,2210,2210,2210,0
|
|
20240826,175500,276594575,2210,2210,2210,2210,0
|
|
20240826,175400,276594575,2210,2210,2210,2210,0
|
|
20240826,175300,276594575,2210,2210,2210,2210,0
|
|
20240826,175200,276594575,2210,2210,2210,2210,0
|
|
20240826,175100,276594575,2210,2210,2210,2210,0
|
|
20240826,175000,276594575,2210,2210,2210,2210,0
|
|
20240826,174900,276594575,2210,2210,2210,2210,0
|
|
20240826,174800,276594575,2210,2210,2210,2210,0
|
|
20240826,174700,276594575,2210,2210,2210,2210,0
|
|
20240826,174600,276594575,2210,2210,2210,2210,0
|
|
20240826,174500,276594575,2210,2210,2210,2210,0
|
|
20240826,174400,276594575,2210,2210,2210,2210,0
|
|
20240826,174300,276594575,2210,2210,2210,2210,0
|
|
20240826,174200,276594575,2210,2210,2210,2210,0
|
|
20240826,174100,276594575,2210,2210,2210,2210,0
|
|
20240826,174000,276594575,2210,2210,2210,2210,0
|
|
20240826,173900,276594575,2210,2210,2210,2210,0
|
|
20240826,173800,276594575,2210,2210,2210,2210,0
|
|
20240826,173700,276594575,2210,2210,2210,2210,0
|
|
20240826,173600,276594575,2210,2210,2210,2210,0
|
|
20240826,173500,276594575,2210,2210,2210,2210,0
|
|
20240826,173400,276594575,2210,2210,2210,2210,0
|
|
20240826,173300,276594575,2210,2210,2210,2210,0
|
|
20240826,173200,276594575,2210,2210,2210,2210,0
|
|
20240826,173100,276594575,2210,2210,2210,2210,0
|
|
20240826,173000,276594575,2210,2210,2210,2210,0
|
|
20240826,172900,276594575,2210,2210,2210,2210,0
|
|
20240826,172800,276594575,2210,2210,2210,2210,0
|
|
20240826,172700,276594575,2210,2210,2210,2210,1631
|
|
20240826,172600,276594575,2210,2210,2210,2210,0
|
|
20240826,172500,276594575,2210,2210,2210,2210,0
|
|
20240826,172400,276594575,2210,2210,2210,2210,0
|
|
20240826,172300,276594575,2210,2210,2210,2210,0
|
|
20240826,172200,276594575,2210,2210,2210,2210,0
|
|
20240826,172100,276594575,2210,2210,2210,2210,0
|
|
20240826,172000,276594575,2210,2210,2210,2210,0
|
|
20240826,171900,276594575,2210,2210,2210,2210,0
|
|
20240826,171800,276594575,2210,2210,2210,2210,0
|
|
20240826,171700,276594575,2210,2210,2210,2210,0
|
|
20240826,171600,276594575,2210,2210,2210,2210,0
|
|
20240826,171500,276594575,2210,2210,2210,2210,0
|
|
20240826,171400,276594575,2210,2210,2210,2210,0
|
|
20240826,171300,276594575,2210,2210,2210,2210,0
|
|
20240826,171200,276594575,2210,2210,2210,2210,0
|
|
20240826,171100,276594575,2210,2210,2210,2210,0
|
|
20240826,171000,276594575,2210,2210,2210,2210,0
|
|
20240826,170900,276594575,2210,2210,2210,2210,0
|
|
20240826,170800,276594575,2210,2210,2210,2210,0
|
|
20240826,170700,276594575,2210,2210,2210,2210,0
|
|
20240826,170600,276594575,2210,2210,2210,2210,0
|
|
20240826,170500,276594575,2210,2210,2210,2210,0
|
|
20240826,170400,276594575,2210,2210,2210,2210,0
|
|
20240826,170300,276594575,2210,2210,2210,2210,0
|
|
20240826,170200,276594575,2210,2210,2210,2210,0
|
|
20240826,170100,276594575,2210,2210,2210,2210,0
|
|
20240826,170000,276594575,2210,2210,2210,2210,0
|
|
20240826,165900,276594575,2210,2210,2210,2210,0
|
|
20240826,165800,276594575,2210,2210,2210,2210,0
|
|
20240826,165700,276594575,2210,2210,2210,2210,1631
|
|
20240826,165600,276594575,2210,2210,2210,2210,0
|
|
20240826,165500,276594575,2210,2210,2210,2210,0
|
|
20240826,165400,276594575,2210,2210,2210,2210,0
|
|
20240826,165300,276594575,2210,2210,2210,2210,0
|
|
20240826,165200,276594575,2210,2210,2210,2210,0
|
|
20240826,165100,276594575,2210,2210,2210,2210,0
|
|
20240826,165000,276594575,2210,2210,2210,2210,0
|
|
20240826,164900,276594575,2210,2210,2210,2210,0
|
|
20240826,164800,276594575,2210,2210,2210,2210,0
|
|
20240826,164700,276594575,2210,2210,2210,2210,0
|
|
20240826,164600,276594575,2210,2210,2210,2210,0
|
|
20240826,164500,276594575,2210,2210,2210,2210,0
|
|
20240826,164400,276594575,2210,2210,2210,2210,0
|
|
20240826,164300,276594575,2210,2210,2210,2210,0
|
|
20240826,164200,276594575,2210,2210,2210,2210,0
|
|
20240826,164100,276594575,2210,2210,2210,2210,0
|
|
20240826,164000,276594575,2210,2210,2210,2210,0
|
|
20240826,163900,276594575,2210,2210,2210,2210,0
|
|
20240826,163800,276594575,2210,2210,2210,2210,0
|
|
20240826,163700,276594575,2210,2210,2210,2210,0
|
|
20240826,163600,276594575,2210,2210,2210,2210,0
|
|
20240826,163500,276594575,2210,2210,2210,2210,0
|
|
20240826,163400,276594575,2210,2210,2210,2210,0
|
|
20240826,163300,276594575,2210,2210,2210,2210,0
|
|
20240826,163200,276594575,2210,2210,2210,2210,0
|
|
20240826,163100,276594575,2210,2210,2210,2210,0
|
|
20240826,163000,276594575,2210,2210,2210,2210,0
|
|
20240826,162900,276594575,2210,2210,2210,2210,0
|
|
20240826,162800,276594575,2210,2210,2210,2210,0
|
|
20240826,162700,276594575,2210,2210,2210,2210,1631
|
|
20240826,162600,276594575,2210,2210,2210,2210,0
|
|
20240826,162500,276594575,2210,2210,2210,2210,0
|
|
20240826,162400,276594575,2210,2210,2210,2210,0
|
|
20240826,162300,276594575,2210,2210,2210,2210,0
|
|
20240826,162200,276594575,2210,2210,2210,2210,0
|
|
20240826,162100,276594575,2210,2210,2210,2210,0
|
|
20240826,162000,276594575,2210,2210,2210,2210,0
|
|
20240826,161900,276594575,2210,2210,2210,2210,0
|
|
20240826,161800,276594575,2210,2210,2210,2210,0
|
|
20240826,161700,276594575,2210,2210,2210,2210,0
|
|
20240826,161600,276594575,2210,2210,2210,2210,0
|
|
20240826,161500,276594575,2210,2210,2210,2210,0
|
|
20240826,161400,276594575,2210,2210,2210,2210,0
|
|
20240826,161300,276594575,2210,2210,2210,2210,0
|
|
20240826,161200,276594575,2210,2210,2210,2210,0
|
|
20240826,161100,276594575,2210,2210,2210,2210,0
|
|
20240826,161000,276594575,2210,2210,2210,2210,0
|
|
20240826,160900,276594575,2210,2210,2210,2210,0
|
|
20240826,160800,276594575,2210,2210,2210,2210,0
|
|
20240826,160700,276594575,2210,2210,2210,2210,0
|
|
20240826,160600,276594575,2210,2210,2210,2210,0
|
|
20240826,160500,276594575,2210,2210,2210,2210,0
|
|
20240826,160400,276594575,2210,2210,2210,2210,0
|
|
20240826,160300,276594575,2210,2210,2210,2210,0
|
|
20240826,160200,276594575,2210,2210,2210,2210,0
|
|
20240826,160100,276594575,2210,2210,2210,2210,0
|
|
20240826,160000,276594575,2210,2210,2210,2210,0
|
|
20240826,155900,276594575,2210,2210,2210,2210,0
|
|
20240826,155800,276594575,2210,2210,2210,2210,0
|
|
20240826,155700,276594575,2210,2210,2210,2210,1631
|
|
20240826,155600,276594575,2210,2210,2210,2210,0
|
|
20240826,155500,276594575,2210,2210,2210,2210,0
|
|
20240826,155400,276594575,2210,2210,2210,2210,0
|
|
20240826,155300,276594575,2210,2210,2210,2210,0
|
|
20240826,155200,276594575,2210,2210,2210,2210,0
|
|
20240826,155100,276594575,2210,2210,2210,2210,0
|
|
20240826,155000,276594575,2210,2210,2210,2210,0
|
|
20240826,154900,276594575,2210,2210,2210,2210,0
|
|
20240826,154800,276594575,2210,2210,2210,2210,0
|
|
20240826,154700,276594575,2210,2210,2210,2210,0
|
|
20240826,154600,276594575,2210,2210,2210,2210,0
|
|
20240826,154500,276594575,2210,2210,2210,2210,0
|
|
20240826,154400,276594575,2210,2210,2210,2210,0
|
|
20240826,154300,276594575,2210,2210,2210,2210,0
|
|
20240826,154200,276594575,2210,2210,2210,2210,0
|
|
20240826,154100,276594575,2210,2210,2210,2210,0
|
|
20240826,154000,276594575,2210,2210,2210,2210,0
|
|
20240826,153900,276594575,2210,2210,2210,2210,0
|
|
20240826,153800,276594575,2210,2210,2210,2210,0
|
|
20240826,153700,276594575,2210,2210,2210,2210,0
|
|
20240826,153600,276594575,2210,2210,2210,2210,0
|
|
20240826,153500,276594575,2210,2210,2210,2210,0
|
|
20240826,153400,276594575,2210,2210,2210,2210,0
|
|
20240826,153300,276594575,2210,2210,2210,2210,0
|
|
20240826,153200,276594575,2210,2210,2210,2210,0
|
|
20240826,153100,276594575,2210,2210,2210,2210,0
|
|
20240826,153000,276594575,2210,2210,2210,2210,1631
|
|
20240826,152900,272990065,2210,2210,2210,2210,0
|
|
20240826,152800,272990065,2210,2210,2210,2210,0
|
|
20240826,152700,272990065,2210,2210,2210,2210,0
|
|
20240826,152600,272990065,2210,2210,2210,2210,0
|
|
20240826,152500,272990065,2210,2210,2210,2210,0
|
|
20240826,152400,272990065,2210,2210,2210,2210,0
|
|
20240826,152300,272990065,2210,2210,2210,2210,0
|
|
20240826,152200,272990065,2210,2210,2210,2210,0
|
|
20240826,152100,272990065,2210,2210,2210,2210,0
|
|
20240826,152000,272990065,2210,2210,2210,2210,0
|
|
20240826,151900,272990065,2210,2210,2210,2210,76
|
|
20240826,151800,272822105,2215,2215,2215,2215,2210
|
|
20240826,151700,267926955,2215,2215,2215,2215,6026
|
|
20240826,151600,254579365,2215,2215,2215,2215,0
|
|
20240826,151500,254579365,2215,2215,2215,2215,0
|
|
20240826,151400,254579365,2215,2215,2215,2215,0
|
|
20240826,151300,254579365,2215,2215,2215,2215,289
|
|
20240826,151200,253939230,2215,2220,2220,2215,2716
|
|
20240826,151100,247913290,2220,2220,2220,2220,1
|
|
20240826,151000,247911070,2220,2220,2220,2220,0
|
|
20240826,150900,247911070,2220,2220,2220,2220,0
|
|
20240826,150800,247911070,2220,2220,2220,2220,0
|
|
20240826,150700,247911070,2220,2220,2220,2220,0
|
|
20240826,150600,247911070,2220,2220,2220,2220,1
|
|
20240826,150500,247908850,2205,2205,2205,2205,0
|
|
20240826,150400,247908850,2205,2215,2215,2205,5000
|
|
20240826,150300,236875305,2220,2220,2220,2220,0
|
|
20240826,150200,236875305,2220,2220,2220,2220,421
|
|
20240826,150100,235940685,2220,2220,2220,2220,28
|
|
20240826,150000,235878525,2220,2220,2220,2220,150
|
|
20240826,145900,235545525,2220,2220,2220,2220,50
|
|
20240826,145800,235434525,2215,2215,2215,2215,461
|
|
20240826,145700,234413410,2215,2215,2215,2215,12
|
|
20240826,145600,234386830,2210,2210,2210,2210,5
|
|
20240826,145500,234375780,2210,2210,2210,2210,0
|
|
20240826,145400,234375780,2210,2210,2210,2210,0
|
|
20240826,145300,234375780,2210,2210,2210,2210,0
|
|
20240826,145200,234375780,2210,2210,2210,2210,0
|
|
20240826,145100,234375780,2210,2210,2210,2210,0
|
|
20240826,145000,234375780,2210,2210,2210,2210,0
|
|
20240826,144900,234375780,2210,2210,2210,2210,0
|
|
20240826,144800,234375780,2210,2210,2210,2210,250
|
|
20240826,144700,233823280,2215,2215,2215,2215,20
|
|
20240826,144600,233778980,2215,2215,2215,2215,10
|
|
20240826,144500,233756830,2215,2210,2215,2210,52
|
|
20240826,144400,233641900,2215,2215,2215,2215,0
|
|
20240826,144300,233641900,2215,2215,2215,2215,0
|
|
20240826,144200,233641900,2215,2215,2215,2215,0
|
|
20240826,144100,233641900,2215,2215,2215,2215,40
|
|
20240826,144000,233553300,2215,2215,2215,2215,50
|
|
20240826,143900,233442550,2215,2215,2215,2215,0
|
|
20240826,143800,233442550,2215,2215,2215,2215,12
|
|
20240826,143700,233415970,2210,2210,2210,2210,0
|
|
20240826,143600,233415970,2210,2210,2210,2210,0
|
|
20240826,143500,233415970,2210,2210,2210,2210,67
|
|
20240826,143400,233267900,2210,2210,2210,2210,100
|
|
20240826,143300,233046900,2210,2210,2210,2210,2
|
|
20240826,143200,233042480,2210,2210,2210,2210,0
|
|
20240826,143100,233042480,2210,2210,2210,2210,0
|
|
20240826,143000,233042480,2210,2210,2210,2210,0
|
|
20240826,142900,233042480,2210,2210,2210,2210,0
|
|
20240826,142800,233042480,2210,2210,2210,2210,0
|
|
20240826,142700,233042480,2210,2210,2210,2210,35
|
|
20240826,142600,232965130,2210,2210,2210,2210,0
|
|
20240826,142500,232965130,2210,2210,2210,2210,0
|
|
20240826,142400,232965130,2210,2210,2210,2210,55
|
|
20240826,142300,232843580,2210,2210,2210,2210,0
|
|
20240826,142200,232843580,2210,2215,2215,2210,481
|
|
20240826,142100,231780565,2215,2215,2215,2215,0
|
|
20240826,142000,231780565,2215,2215,2215,2215,0
|
|
20240826,141900,231780565,2215,2215,2215,2215,0
|
|
20240826,141800,231780565,2215,2215,2215,2215,1
|
|
20240826,141700,231778350,2215,2210,2215,2210,398
|
|
20240826,141600,230898250,2210,2210,2210,2210,0
|
|
20240826,141500,230898250,2210,2210,2210,2210,0
|
|
20240826,141400,230898250,2210,2210,2210,2210,1706
|
|
20240826,141300,227127990,2210,2210,2210,2210,10
|
|
20240826,141200,227105890,2210,2210,2210,2210,0
|
|
20240826,141100,227105890,2210,2210,2210,2210,0
|
|
20240826,141000,227105890,2210,2210,2210,2210,300
|
|
20240826,140900,226442890,2210,2210,2210,2210,811
|
|
20240826,140800,224650580,2215,2215,2215,2215,0
|
|
20240826,140700,224650580,2215,2215,2215,2215,0
|
|
20240826,140600,224650580,2215,2215,2215,2215,0
|
|
20240826,140500,224650580,2215,2215,2215,2215,302
|
|
20240826,140400,223981650,2215,2215,2215,2215,0
|
|
20240826,140300,223981650,2215,2215,2220,2215,91
|
|
20240826,140200,223779935,2215,2215,2215,2215,1
|
|
20240826,140100,223777720,2215,2215,2215,2215,10
|
|
20240826,140000,223755570,2210,2210,2210,2210,0
|
|
20240826,135900,223755570,2210,2210,2210,2210,0
|
|
20240826,135800,223755570,2210,2210,2210,2210,0
|
|
20240826,135700,223755570,2210,2210,2210,2210,0
|
|
20240826,135600,223755570,2210,2210,2210,2210,975
|
|
20240826,135500,221600820,2210,2210,2210,2210,0
|
|
20240826,135400,221600820,2210,2210,2210,2210,0
|
|
20240826,135300,221600820,2210,2210,2210,2210,0
|
|
20240826,135200,221600820,2210,2210,2210,2210,0
|
|
20240826,135100,221600820,2210,2210,2210,2210,10
|
|
20240826,135000,221578720,2210,2210,2210,2210,0
|
|
20240826,134900,221578720,2210,2210,2210,2210,0
|
|
20240826,134800,221578720,2210,2210,2210,2210,500
|
|
20240826,134700,220473720,2210,2220,2220,2210,1200
|
|
20240826,134600,217815780,2225,2225,2225,2225,0
|
|
20240826,134500,217815780,2225,2225,2225,2225,0
|
|
20240826,134400,217815780,2225,2225,2225,2225,10
|
|
20240826,134300,217793530,2225,2225,2225,2225,10
|
|
20240826,134200,217771280,2225,2225,2225,2225,1
|
|
20240826,134100,217769055,2220,2220,2220,2220,0
|
|
20240826,134000,217769055,2220,2220,2220,2220,0
|
|
20240826,133900,217769055,2220,2220,2220,2220,0
|
|
20240826,133800,217769055,2220,2220,2220,2220,95
|
|
20240826,133700,217558155,2220,2220,2220,2220,12
|
|
20240826,133600,217531515,2215,2215,2215,2215,13
|
|
20240826,133500,217502720,2210,2210,2210,2210,0
|
|
20240826,133400,217502720,2210,2210,2210,2210,0
|
|
20240826,133300,217502720,2210,2210,2210,2210,0
|
|
20240826,133200,217502720,2210,2210,2210,2210,0
|
|
20240826,133100,217502720,2210,2215,2215,2210,1500
|
|
20240826,133000,214187670,2215,2215,2215,2215,57
|
|
20240826,132900,214061415,2215,2215,2215,2215,0
|
|
20240826,132800,214061415,2215,2215,2215,2215,0
|
|
20240826,132700,214061415,2215,2215,2215,2215,0
|
|
20240826,132600,214061415,2215,2215,2215,2215,0
|
|
20240826,132500,214061415,2215,2215,2215,2215,329
|
|
20240826,132400,213332680,2220,2220,2220,2220,0
|
|
20240826,132300,213332680,2220,2220,2220,2220,0
|
|
20240826,132200,213332680,2220,2220,2220,2220,0
|
|
20240826,132100,213332680,2220,2220,2220,2220,0
|
|
20240826,132000,213332680,2220,2220,2220,2220,1
|
|
20240826,131900,213330460,2220,2220,2220,2220,0
|
|
20240826,131800,213330460,2220,2220,2220,2220,5
|
|
20240826,131700,213319360,2220,2220,2220,2220,0
|
|
20240826,131600,213319360,2220,2220,2220,2220,3
|
|
20240826,131500,213312700,2220,2220,2220,2220,0
|
|
20240826,131400,213312700,2220,2220,2220,2220,5
|
|
20240826,131300,213301600,2215,2215,2215,2215,0
|
|
20240826,131200,213301600,2215,2215,2215,2215,0
|
|
20240826,131100,213301600,2215,2215,2215,2215,0
|
|
20240826,131000,213301600,2215,2215,2215,2215,0
|
|
20240826,130900,213301600,2215,2215,2215,2215,0
|
|
20240826,130800,213301600,2215,2215,2215,2215,60
|
|
20240826,130700,213168700,2215,2215,2215,2215,0
|
|
20240826,130600,213168700,2215,2215,2215,2215,0
|
|
20240826,130500,213168700,2215,2215,2215,2215,0
|
|
20240826,130400,213168700,2215,2215,2215,2215,0
|
|
20240826,130300,213168700,2215,2215,2215,2215,0
|
|
20240826,130200,213168700,2215,2215,2215,2215,755
|
|
20240826,130100,211496375,2215,2215,2215,2215,1824
|
|
20240826,130000,207456215,2220,2220,2220,2220,1
|
|
20240826,125900,207453995,2225,2225,2225,2225,500
|
|
20240826,125800,206341495,2225,2225,2225,2225,500
|
|
20240826,125700,205228995,2230,2230,2230,2230,0
|
|
20240826,125600,205228995,2230,2230,2230,2230,0
|
|
20240826,125500,205228995,2230,2230,2230,2230,0
|
|
20240826,125400,205228995,2230,2230,2230,2230,3
|
|
20240826,125300,205222305,2230,2230,2230,2230,0
|
|
20240826,125200,205222305,2230,2230,2230,2230,1
|
|
20240826,125100,205220075,2220,2220,2220,2220,0
|
|
20240826,125000,205220075,2220,2220,2220,2220,0
|
|
20240826,124900,205220075,2220,2220,2220,2220,0
|
|
20240826,124800,205220075,2220,2220,2220,2220,0
|
|
20240826,124700,205220075,2220,2220,2220,2220,0
|
|
20240826,124600,205220075,2220,2220,2220,2220,0
|
|
20240826,124500,205220075,2220,2220,2220,2220,10
|
|
20240826,124400,205197875,2240,2230,2240,2230,5
|
|
20240826,124300,205186695,2230,2230,2230,2230,600
|
|
20240826,124200,203848695,2240,2230,2240,2205,20934
|
|
20240826,124100,157446055,2230,2230,2230,2230,500
|
|
20240826,124000,156331055,2235,2235,2235,2235,0
|
|
20240826,123900,156331055,2235,2235,2235,2235,0
|
|
20240826,123800,156331055,2235,2235,2235,2235,3
|
|
20240826,123700,156324350,2230,2230,2230,2230,50
|
|
20240826,123600,156212850,2235,2235,2235,2235,311
|
|
20240826,123500,155517765,2235,2235,2235,2235,0
|
|
20240826,123400,155517765,2235,2235,2235,2235,0
|
|
20240826,123300,155517765,2235,2235,2235,2235,0
|
|
20240826,123200,155517765,2235,2235,2235,2235,215
|
|
20240826,123100,155037240,2235,2235,2235,2235,0
|
|
20240826,123000,155037240,2235,2235,2235,2235,10
|
|
20240826,122900,155014890,2235,2235,2235,2235,1
|
|
20240826,122800,155012655,2235,2235,2235,2235,0
|
|
20240826,122700,155012655,2235,2235,2235,2235,0
|
|
20240826,122600,155012655,2235,2235,2235,2235,5
|
|
20240826,122500,155001480,2235,2235,2235,2235,6
|
|
20240826,122400,154988070,2230,2230,2230,2230,0
|
|
20240826,122300,154988070,2230,2230,2230,2230,0
|
|
20240826,122200,154988070,2230,2230,2230,2230,0
|
|
20240826,122100,154988070,2230,2230,2230,2230,0
|
|
20240826,122000,154988070,2230,2230,2230,2230,0
|
|
20240826,121900,154988070,2230,2230,2230,2230,0
|
|
20240826,121800,154988070,2230,2230,2230,2230,0
|
|
20240826,121700,154988070,2230,2230,2230,2230,1
|
|
20240826,121600,154985840,2230,2230,2230,2230,1060
|
|
20240826,121500,152622040,2230,2230,2230,2230,0
|
|
20240826,121400,152622040,2230,2230,2230,2230,0
|
|
20240826,121300,152622040,2230,2230,2230,2230,0
|
|
20240826,121200,152622040,2230,2230,2230,2230,0
|
|
20240826,121100,152622040,2230,2230,2230,2230,0
|
|
20240826,121000,152622040,2230,2230,2230,2230,0
|
|
20240826,120900,152622040,2230,2230,2230,2230,0
|
|
20240826,120800,152622040,2230,2230,2230,2230,56
|
|
20240826,120700,152497160,2230,2230,2230,2230,0
|
|
20240826,120600,152497160,2230,2230,2230,2230,0
|
|
20240826,120500,152497160,2230,2230,2230,2230,23
|
|
20240826,120400,152445870,2230,2230,2230,2230,0
|
|
20240826,120300,152445870,2230,2230,2230,2230,1
|
|
20240826,120200,152443640,2230,2230,2230,2230,0
|
|
20240826,120100,152443640,2230,2230,2230,2230,0
|
|
20240826,120000,152443640,2230,2230,2230,2230,0
|
|
20240826,115900,152443640,2230,2230,2230,2230,0
|
|
20240826,115800,152443640,2230,2230,2230,2230,0
|
|
20240826,115700,152443640,2230,2230,2230,2230,700
|
|
20240826,115600,150882640,2235,2235,2235,2235,0
|
|
20240826,115500,150882640,2235,2235,2235,2235,30
|
|
20240826,115400,150815590,2235,2235,2235,2235,0
|
|
20240826,115300,150815590,2235,2235,2235,2235,0
|
|
20240826,115200,150815590,2235,2235,2235,2235,712
|
|
20240826,115100,149224270,2235,2235,2235,2235,0
|
|
20240826,115000,149224270,2235,2235,2235,2235,0
|
|
20240826,114900,149224270,2235,2235,2235,2235,0
|
|
20240826,114800,149224270,2235,2235,2235,2235,0
|
|
20240826,114700,149224270,2235,2235,2235,2235,0
|
|
20240826,114600,149224270,2235,2235,2235,2235,0
|
|
20240826,114500,149224270,2235,2235,2235,2235,0
|
|
20240826,114400,149224270,2235,2235,2235,2235,0
|
|
20240826,114300,149224270,2235,2235,2235,2235,0
|
|
20240826,114200,149224270,2235,2240,2240,2235,83
|
|
20240826,114100,149038635,2235,2235,2235,2235,84
|
|
20240826,114000,148850895,2235,2235,2235,2235,0
|
|
20240826,113900,148850895,2235,2235,2235,2235,150
|
|
20240826,113800,148515645,2235,2235,2235,2235,0
|
|
20240826,113700,148515645,2235,2235,2235,2235,0
|
|
20240826,113600,148515645,2235,2235,2235,2235,0
|
|
20240826,113500,148515645,2235,2235,2235,2235,323
|
|
20240826,113400,147793740,2235,2235,2235,2235,0
|
|
20240826,113300,147793740,2235,2235,2235,2235,10
|
|
20240826,113200,147771390,2240,2240,2240,2240,0
|
|
20240826,113100,147771390,2240,2240,2240,2240,0
|
|
20240826,113000,147771390,2240,2240,2240,2240,0
|
|
20240826,112900,147771390,2240,2240,2240,2240,0
|
|
20240826,112800,147771390,2240,2240,2240,2240,1
|
|
20240826,112700,147769150,2240,2240,2240,2240,0
|
|
20240826,112600,147769150,2240,2240,2240,2240,0
|
|
20240826,112500,147769150,2240,2240,2240,2240,0
|
|
20240826,112400,147769150,2240,2240,2240,2240,101
|
|
20240826,112300,147542910,2240,2240,2240,2240,0
|
|
20240826,112200,147542910,2240,2240,2240,2240,288
|
|
20240826,112100,146897790,2240,2240,2240,2240,0
|
|
20240826,112000,146897790,2240,2240,2240,2240,0
|
|
20240826,111900,146897790,2240,2245,2245,2240,3
|
|
20240826,111800,146891060,2240,2240,2240,2240,0
|
|
20240826,111700,146891060,2240,2240,2240,2240,0
|
|
20240826,111600,146891060,2240,2240,2240,2240,0
|
|
20240826,111500,146891060,2240,2240,2240,2240,0
|
|
20240826,111400,146891060,2240,2240,2240,2240,0
|
|
20240826,111300,146891060,2240,2240,2240,2240,0
|
|
20240826,111200,146891060,2240,2240,2240,2240,0
|
|
20240826,111100,146891060,2240,2240,2240,2240,0
|
|
20240826,111000,146891060,2240,2240,2240,2240,10
|
|
20240826,110900,146868660,2240,2240,2240,2240,0
|
|
20240826,110800,146868660,2240,2240,2240,2240,0
|
|
20240826,110700,146868660,2240,2240,2240,2240,171
|
|
20240826,110600,146485620,2240,2240,2240,2240,1
|
|
20240826,110500,146483380,2240,2240,2240,2240,0
|
|
20240826,110400,146483380,2240,2240,2240,2240,8
|
|
20240826,110300,146465460,2235,2235,2235,2235,0
|
|
20240826,110200,146465460,2235,2235,2235,2235,0
|
|
20240826,110100,146465460,2235,2235,2235,2235,0
|
|
20240826,110000,146465460,2235,2235,2235,2235,2000
|
|
20240826,105900,141995460,2235,2235,2235,2235,422
|
|
20240826,105800,141052290,2235,2235,2235,2235,0
|
|
20240826,105700,141052290,2235,2235,2235,2235,30
|
|
20240826,105600,140985240,2240,2235,2240,2235,4600
|
|
20240826,105500,130684925,2235,2235,2235,2235,0
|
|
20240826,105400,130684925,2235,2235,2235,2235,0
|
|
20240826,105300,130684925,2235,2235,2235,2235,110
|
|
20240826,105200,130439075,2240,2240,2240,2240,0
|
|
20240826,105100,130439075,2240,2240,2240,2240,16
|
|
20240826,105000,130403235,2240,2240,2240,2240,156
|
|
20240826,104900,130053795,2240,2240,2240,2240,0
|
|
20240826,104800,130053795,2240,2240,2240,2240,0
|
|
20240826,104700,130053795,2240,2240,2240,2240,980
|
|
20240826,104600,127858595,2240,2240,2240,2240,0
|
|
20240826,104500,127858595,2240,2240,2240,2240,1
|
|
20240826,104400,127856355,2240,2240,2240,2240,0
|
|
20240826,104300,127856355,2240,2240,2240,2240,0
|
|
20240826,104200,127856355,2240,2240,2240,2240,1046
|
|
20240826,104100,125513315,2240,2240,2240,2240,0
|
|
20240826,104000,125513315,2240,2240,2240,2240,98
|
|
20240826,103900,125293795,2240,2240,2240,2240,24
|
|
20240826,103800,125240035,2245,2245,2245,2245,3
|
|
20240826,103700,125233300,2240,2240,2240,2240,0
|
|
20240826,103600,125233300,2240,2240,2240,2240,70
|
|
20240826,103500,125076500,2240,2240,2240,2240,0
|
|
20240826,103400,125076500,2240,2240,2240,2240,0
|
|
20240826,103300,125076500,2240,2240,2240,2240,23
|
|
20240826,103200,125024980,2240,2240,2240,2240,0
|
|
20240826,103100,125024980,2240,2240,2240,2240,0
|
|
20240826,103000,125024980,2240,2240,2240,2240,150
|
|
20240826,102900,124688980,2240,2240,2240,2240,0
|
|
20240826,102800,124688980,2240,2240,2240,2240,0
|
|
20240826,102700,124688980,2240,2240,2240,2240,0
|
|
20240826,102600,124688980,2240,2240,2240,2240,697
|
|
20240826,102500,123127700,2240,2240,2240,2240,484
|
|
20240826,102400,122043540,2240,2240,2240,2240,0
|
|
20240826,102300,122043540,2240,2240,2240,2240,2
|
|
20240826,102200,122039060,2240,2240,2240,2240,0
|
|
20240826,102100,122039060,2240,2245,2245,2230,88
|
|
20240826,102000,121841815,2245,2240,2245,2240,2022
|
|
20240826,101900,117312425,2240,2240,2240,2240,17
|
|
20240826,101800,117274345,2240,2240,2240,2240,2
|
|
20240826,101700,117269865,2230,2230,2230,2230,0
|
|
20240826,101600,117269865,2230,2230,2230,2230,0
|
|
20240826,101500,117269865,2230,2230,2230,2230,3727
|
|
20240826,101400,108958655,2230,2230,2230,2230,0
|
|
20240826,101300,108958655,2230,2230,2230,2230,0
|
|
20240826,101200,108958655,2230,2225,2230,2225,518
|
|
20240826,101100,107803575,2230,2230,2230,2230,0
|
|
20240826,101000,107803575,2230,2230,2230,2230,0
|
|
20240826,100900,107803575,2230,2230,2230,2230,0
|
|
20240826,100800,107803575,2230,2230,2230,2230,0
|
|
20240826,100700,107803575,2230,2230,2230,2230,0
|
|
20240826,100600,107803575,2230,2230,2235,2230,234
|
|
20240826,100500,107281725,2240,2240,2240,2240,0
|
|
20240826,100400,107281725,2240,2240,2240,2240,0
|
|
20240826,100300,107281725,2240,2230,2240,2230,7
|
|
20240826,100200,107266105,2230,2230,2230,2230,4
|
|
20240826,100100,107257185,2220,2220,2220,2220,1051
|
|
20240826,100000,104923965,2220,2220,2220,2220,791
|
|
20240826,095900,103167945,2220,2220,2220,2220,12
|
|
20240826,095800,103141305,2220,2225,2225,2220,1194
|
|
20240826,095700,100486765,2225,2225,2225,2225,0
|
|
20240826,095600,100486765,2225,2225,2225,2225,0
|
|
20240826,095500,100486765,2225,2225,2225,2225,0
|
|
20240826,095400,100486765,2225,2235,2235,2225,14976
|
|
20240826,095300,67154825,2235,2235,2235,2235,0
|
|
20240826,095200,67154825,2235,2235,2235,2235,0
|
|
20240826,095100,67154825,2235,2235,2235,2235,0
|
|
20240826,095000,67154825,2235,2235,2235,2235,0
|
|
20240826,094900,67154825,2235,2235,2235,2235,0
|
|
20240826,094800,67154825,2235,2240,2240,2235,703
|
|
20240826,094700,65580205,2240,2240,2240,2240,14
|
|
20240826,094600,65548845,2240,2240,2240,2240,6
|
|
20240826,094500,65535405,2240,2240,2240,2240,117
|
|
20240826,094400,65273325,2240,2235,2240,2235,91
|
|
20240826,094300,65069930,2240,2240,2240,2240,30
|
|
20240826,094200,65002730,2240,2240,2240,2240,0
|
|
20240826,094100,65002730,2240,2240,2240,2240,82
|
|
20240826,094000,64819050,2240,2240,2240,2240,0
|
|
20240826,093900,64819050,2240,2240,2240,2240,13
|
|
20240826,093800,64789930,2240,2235,2240,2235,208
|
|
20240826,093700,64325010,2240,2240,2240,2240,3
|
|
20240826,093600,64318290,2230,2240,2240,2230,568
|
|
20240826,093500,63046970,2230,2230,2230,2230,1
|
|
20240826,093400,63044740,2225,2225,2225,2225,1000
|
|
20240826,093300,60819740,2230,2230,2230,2230,0
|
|
20240826,093200,60819740,2230,2230,2230,2230,0
|
|
20240826,093100,60819740,2230,2230,2230,2230,300
|
|
20240826,093000,60150740,2225,2225,2225,2225,0
|
|
20240826,092900,60150740,2225,2225,2225,2225,0
|
|
20240826,092800,60150740,2225,2225,2230,2225,1083
|
|
20240826,092700,57741040,2225,2235,2235,2225,225
|
|
20240826,092600,57239625,2240,2240,2240,2240,0
|
|
20240826,092500,57239625,2240,2240,2240,2240,5
|
|
20240826,092400,57228425,2240,2240,2240,2240,49
|
|
20240826,092300,57118665,2245,2245,2245,2245,0
|
|
20240826,092200,57118665,2245,2245,2245,2245,0
|
|
20240826,092100,57118665,2245,2245,2245,2245,1
|
|
20240826,092000,57116420,2225,2225,2225,2225,0
|
|
20240826,091900,57116420,2225,2220,2225,2220,868
|
|
20240826,091800,55188945,2220,2225,2230,2220,6877
|
|
20240826,091700,39901500,2230,2235,2235,2230,3355
|
|
20240826,091600,32419825,2245,2245,2245,2245,0
|
|
20240826,091500,32419825,2245,2245,2245,2245,0
|
|
20240826,091400,32419825,2245,2245,2245,2245,5
|
|
20240826,091300,32408600,2245,2240,2245,2240,31
|
|
20240826,091200,32339135,2245,2245,2245,2245,7
|
|
20240826,091100,32323420,2245,2245,2245,2245,305
|
|
20240826,091000,31638695,2245,2245,2245,2245,2194
|
|
20240826,090900,26713165,2240,2240,2240,2240,58
|
|
20240826,090800,26583245,2235,2240,2240,2235,4425
|
|
20240826,090700,16692660,2240,2240,2240,2240,1322
|
|
20240826,090600,13731380,2240,2240,2240,2240,14
|
|
20240826,090500,13700020,2240,2240,2240,2235,50
|
|
20240826,090400,13588070,2240,2240,2240,2240,215
|
|
20240826,090300,13106470,2240,2240,2240,2240,100
|
|
20240826,090200,12882470,2220,2245,2245,2220,5241
|
|
20240826,090100,1212805,2245,2245,2245,2245,162
|
|
20240826,090000,849115,2245,2240,2280,2240,279
|