661 lines
33 KiB
CSV
661 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,195800,10454247020,2725,2725,2725,2725,41161
|
|
20240826,195700,10454247020,2725,2725,2725,2725,0
|
|
20240826,195600,10454247020,2725,2725,2725,2725,0
|
|
20240826,195500,10454247020,2725,2725,2725,2725,0
|
|
20240826,195400,10454247020,2725,2725,2725,2725,0
|
|
20240826,195300,10454247020,2725,2725,2725,2725,0
|
|
20240826,195200,10454247020,2725,2725,2725,2725,0
|
|
20240826,195100,10454247020,2725,2725,2725,2725,0
|
|
20240826,195000,10454247020,2725,2725,2725,2725,0
|
|
20240826,194900,10454247020,2725,2725,2725,2725,0
|
|
20240826,194800,10454247020,2725,2725,2725,2725,0
|
|
20240826,194700,10454247020,2725,2725,2725,2725,0
|
|
20240826,194600,10454247020,2725,2725,2725,2725,0
|
|
20240826,194500,10454247020,2725,2725,2725,2725,0
|
|
20240826,194400,10454247020,2725,2725,2725,2725,0
|
|
20240826,194300,10454247020,2725,2725,2725,2725,0
|
|
20240826,194200,10454247020,2725,2725,2725,2725,0
|
|
20240826,194100,10454247020,2725,2725,2725,2725,0
|
|
20240826,194000,10454247020,2725,2725,2725,2725,0
|
|
20240826,193900,10454247020,2725,2725,2725,2725,0
|
|
20240826,193800,10454247020,2725,2725,2725,2725,0
|
|
20240826,193700,10454247020,2725,2725,2725,2725,0
|
|
20240826,193600,10454247020,2725,2725,2725,2725,0
|
|
20240826,193500,10454247020,2725,2725,2725,2725,0
|
|
20240826,193400,10454247020,2725,2725,2725,2725,0
|
|
20240826,193300,10454247020,2725,2725,2725,2725,0
|
|
20240826,193200,10454247020,2725,2725,2725,2725,0
|
|
20240826,193100,10454247020,2725,2725,2725,2725,0
|
|
20240826,193000,10454247020,2725,2725,2725,2725,0
|
|
20240826,192900,10454247020,2725,2725,2725,2725,0
|
|
20240826,192800,10454247020,2725,2725,2725,2725,41161
|
|
20240826,192700,10454247020,2725,2725,2725,2725,0
|
|
20240826,192600,10454247020,2725,2725,2725,2725,0
|
|
20240826,192500,10454247020,2725,2725,2725,2725,0
|
|
20240826,192400,10454247020,2725,2725,2725,2725,0
|
|
20240826,192300,10454247020,2725,2725,2725,2725,0
|
|
20240826,192200,10454247020,2725,2725,2725,2725,0
|
|
20240826,192100,10454247020,2725,2725,2725,2725,0
|
|
20240826,192000,10454247020,2725,2725,2725,2725,0
|
|
20240826,191900,10454247020,2725,2725,2725,2725,0
|
|
20240826,191800,10454247020,2725,2725,2725,2725,0
|
|
20240826,191700,10454247020,2725,2725,2725,2725,0
|
|
20240826,191600,10454247020,2725,2725,2725,2725,0
|
|
20240826,191500,10454247020,2725,2725,2725,2725,0
|
|
20240826,191400,10454247020,2725,2725,2725,2725,0
|
|
20240826,191300,10454247020,2725,2725,2725,2725,0
|
|
20240826,191200,10454247020,2725,2725,2725,2725,0
|
|
20240826,191100,10454247020,2725,2725,2725,2725,0
|
|
20240826,191000,10454247020,2725,2725,2725,2725,0
|
|
20240826,190900,10454247020,2725,2725,2725,2725,0
|
|
20240826,190800,10454247020,2725,2725,2725,2725,0
|
|
20240826,190700,10454247020,2725,2725,2725,2725,0
|
|
20240826,190600,10454247020,2725,2725,2725,2725,0
|
|
20240826,190500,10454247020,2725,2725,2725,2725,0
|
|
20240826,190400,10454247020,2725,2725,2725,2725,0
|
|
20240826,190300,10454247020,2725,2725,2725,2725,0
|
|
20240826,190200,10454247020,2725,2725,2725,2725,0
|
|
20240826,190100,10454247020,2725,2725,2725,2725,0
|
|
20240826,190000,10454247020,2725,2725,2725,2725,0
|
|
20240826,185900,10454247020,2725,2725,2725,2725,0
|
|
20240826,185800,10454247020,2725,2725,2725,2725,41161
|
|
20240826,185700,10454247020,2725,2725,2725,2725,0
|
|
20240826,185600,10454247020,2725,2725,2725,2725,0
|
|
20240826,185500,10454247020,2725,2725,2725,2725,0
|
|
20240826,185400,10454247020,2725,2725,2725,2725,0
|
|
20240826,185300,10454247020,2725,2725,2725,2725,0
|
|
20240826,185200,10454247020,2725,2725,2725,2725,0
|
|
20240826,185100,10454247020,2725,2725,2725,2725,0
|
|
20240826,185000,10454247020,2725,2725,2725,2725,0
|
|
20240826,184900,10454247020,2725,2725,2725,2725,0
|
|
20240826,184800,10454247020,2725,2725,2725,2725,0
|
|
20240826,184700,10454247020,2725,2725,2725,2725,0
|
|
20240826,184600,10454247020,2725,2725,2725,2725,0
|
|
20240826,184500,10454247020,2725,2725,2725,2725,0
|
|
20240826,184400,10454247020,2725,2725,2725,2725,0
|
|
20240826,184300,10454247020,2725,2725,2725,2725,0
|
|
20240826,184200,10454247020,2725,2725,2725,2725,0
|
|
20240826,184100,10454247020,2725,2725,2725,2725,0
|
|
20240826,184000,10454247020,2725,2725,2725,2725,0
|
|
20240826,183900,10454247020,2725,2725,2725,2725,0
|
|
20240826,183800,10454247020,2725,2725,2725,2725,0
|
|
20240826,183700,10454247020,2725,2725,2725,2725,0
|
|
20240826,183600,10454247020,2725,2725,2725,2725,0
|
|
20240826,183500,10454247020,2725,2725,2725,2725,0
|
|
20240826,183400,10454247020,2725,2725,2725,2725,0
|
|
20240826,183300,10454247020,2725,2725,2725,2725,0
|
|
20240826,183200,10454247020,2725,2725,2725,2725,0
|
|
20240826,183100,10454247020,2725,2725,2725,2725,0
|
|
20240826,183000,10454247020,2725,2725,2725,2725,0
|
|
20240826,182900,10454247020,2725,2725,2725,2725,0
|
|
20240826,182800,10454247020,2725,2725,2725,2725,41161
|
|
20240826,182700,10454247020,2725,2725,2725,2725,0
|
|
20240826,182600,10454247020,2725,2725,2725,2725,0
|
|
20240826,182500,10454247020,2725,2725,2725,2725,0
|
|
20240826,182400,10454247020,2725,2725,2725,2725,0
|
|
20240826,182300,10454247020,2725,2725,2725,2725,0
|
|
20240826,182200,10454247020,2725,2725,2725,2725,0
|
|
20240826,182100,10454247020,2725,2725,2725,2725,0
|
|
20240826,182000,10454247020,2725,2725,2725,2725,0
|
|
20240826,181900,10454247020,2725,2725,2725,2725,0
|
|
20240826,181800,10454247020,2725,2725,2725,2725,0
|
|
20240826,181700,10454247020,2725,2725,2725,2725,0
|
|
20240826,181600,10454247020,2725,2725,2725,2725,0
|
|
20240826,181500,10454247020,2725,2725,2725,2725,0
|
|
20240826,181400,10454247020,2725,2725,2725,2725,0
|
|
20240826,181300,10454247020,2725,2725,2725,2725,0
|
|
20240826,181200,10454247020,2725,2725,2725,2725,0
|
|
20240826,181100,10454247020,2725,2725,2725,2725,0
|
|
20240826,181000,10454247020,2725,2725,2725,2725,0
|
|
20240826,180900,10454247020,2725,2725,2725,2725,0
|
|
20240826,180800,10454247020,2725,2725,2725,2725,0
|
|
20240826,180700,10454247020,2725,2725,2725,2725,0
|
|
20240826,180600,10454247020,2725,2725,2725,2725,0
|
|
20240826,180500,10454247020,2725,2725,2725,2725,0
|
|
20240826,180400,10454247020,2725,2725,2725,2725,0
|
|
20240826,180300,10454247020,2725,2725,2725,2725,0
|
|
20240826,180200,10454247020,2725,2725,2725,2725,0
|
|
20240826,180100,10454247020,2725,2725,2725,2725,0
|
|
20240826,180000,10454247020,2725,2725,2725,2725,0
|
|
20240826,175900,10454247020,2725,2725,2725,2725,0
|
|
20240826,175800,10454247020,2725,2725,2725,2725,41161
|
|
20240826,175700,10454247020,2725,2725,2725,2725,0
|
|
20240826,175600,10454247020,2725,2725,2725,2725,0
|
|
20240826,175500,10454247020,2725,2725,2725,2725,0
|
|
20240826,175400,10454247020,2725,2725,2725,2725,0
|
|
20240826,175300,10454247020,2725,2725,2725,2725,0
|
|
20240826,175200,10454247020,2725,2725,2725,2725,0
|
|
20240826,175100,10454247020,2725,2725,2725,2725,0
|
|
20240826,175000,10454247020,2725,2725,2725,2725,0
|
|
20240826,174900,10454247020,2725,2725,2725,2725,0
|
|
20240826,174800,10454247020,2725,2725,2725,2725,0
|
|
20240826,174700,10454247020,2725,2725,2725,2725,0
|
|
20240826,174600,10454247020,2725,2725,2725,2725,0
|
|
20240826,174500,10454247020,2725,2725,2725,2725,0
|
|
20240826,174400,10454247020,2725,2725,2725,2725,0
|
|
20240826,174300,10454247020,2725,2725,2725,2725,0
|
|
20240826,174200,10454247020,2725,2725,2725,2725,0
|
|
20240826,174100,10454247020,2725,2725,2725,2725,0
|
|
20240826,174000,10454247020,2725,2725,2725,2725,0
|
|
20240826,173900,10454247020,2725,2725,2725,2725,0
|
|
20240826,173800,10454247020,2725,2725,2725,2725,0
|
|
20240826,173700,10454247020,2725,2725,2725,2725,0
|
|
20240826,173600,10454247020,2725,2725,2725,2725,0
|
|
20240826,173500,10454247020,2725,2725,2725,2725,0
|
|
20240826,173400,10454247020,2725,2725,2725,2725,0
|
|
20240826,173300,10454247020,2725,2725,2725,2725,0
|
|
20240826,173200,10454247020,2725,2725,2725,2725,0
|
|
20240826,173100,10454247020,2725,2725,2725,2725,0
|
|
20240826,173000,10454247020,2725,2725,2725,2725,0
|
|
20240826,172900,10454247020,2725,2725,2725,2725,0
|
|
20240826,172800,10454247020,2725,2725,2725,2725,41161
|
|
20240826,172700,10454247020,2725,2725,2725,2725,0
|
|
20240826,172600,10454247020,2725,2725,2725,2725,0
|
|
20240826,172500,10454247020,2725,2725,2725,2725,0
|
|
20240826,172400,10454247020,2725,2725,2725,2725,0
|
|
20240826,172300,10454247020,2725,2725,2725,2725,0
|
|
20240826,172200,10454247020,2725,2725,2725,2725,0
|
|
20240826,172100,10454247020,2725,2725,2725,2725,0
|
|
20240826,172000,10454247020,2725,2725,2725,2725,0
|
|
20240826,171900,10454247020,2725,2725,2725,2725,0
|
|
20240826,171800,10454247020,2725,2725,2725,2725,0
|
|
20240826,171700,10454247020,2725,2725,2725,2725,0
|
|
20240826,171600,10454247020,2725,2725,2725,2725,0
|
|
20240826,171500,10454247020,2725,2725,2725,2725,0
|
|
20240826,171400,10454247020,2725,2725,2725,2725,0
|
|
20240826,171300,10454247020,2725,2725,2725,2725,0
|
|
20240826,171200,10454247020,2725,2725,2725,2725,0
|
|
20240826,171100,10454247020,2725,2725,2725,2725,0
|
|
20240826,171000,10454247020,2725,2725,2725,2725,0
|
|
20240826,170900,10454247020,2725,2725,2725,2725,0
|
|
20240826,170800,10454247020,2725,2725,2725,2725,0
|
|
20240826,170700,10454247020,2725,2725,2725,2725,0
|
|
20240826,170600,10454247020,2725,2725,2725,2725,0
|
|
20240826,170500,10454247020,2725,2725,2725,2725,0
|
|
20240826,170400,10454247020,2725,2725,2725,2725,0
|
|
20240826,170300,10454247020,2725,2725,2725,2725,0
|
|
20240826,170200,10454247020,2725,2725,2725,2725,0
|
|
20240826,170100,10454247020,2725,2725,2725,2725,0
|
|
20240826,170000,10454247020,2725,2725,2725,2725,0
|
|
20240826,165900,10454247020,2725,2725,2725,2725,0
|
|
20240826,165800,10454247020,2725,2725,2725,2725,41161
|
|
20240826,165700,10454247020,2725,2725,2725,2725,0
|
|
20240826,165600,10454247020,2725,2725,2725,2725,0
|
|
20240826,165500,10454247020,2725,2725,2725,2725,0
|
|
20240826,165400,10454247020,2725,2725,2725,2725,0
|
|
20240826,165300,10454247020,2725,2725,2725,2725,0
|
|
20240826,165200,10454247020,2725,2725,2725,2725,0
|
|
20240826,165100,10454247020,2725,2725,2725,2725,0
|
|
20240826,165000,10454247020,2725,2725,2725,2725,0
|
|
20240826,164900,10454247020,2725,2725,2725,2725,0
|
|
20240826,164800,10454247020,2725,2725,2725,2725,0
|
|
20240826,164700,10454247020,2725,2725,2725,2725,0
|
|
20240826,164600,10454247020,2725,2725,2725,2725,0
|
|
20240826,164500,10454247020,2725,2725,2725,2725,0
|
|
20240826,164400,10454247020,2725,2725,2725,2725,0
|
|
20240826,164300,10454247020,2725,2725,2725,2725,0
|
|
20240826,164200,10454247020,2725,2725,2725,2725,0
|
|
20240826,164100,10454247020,2725,2725,2725,2725,0
|
|
20240826,164000,10454247020,2725,2725,2725,2725,0
|
|
20240826,163900,10454247020,2725,2725,2725,2725,0
|
|
20240826,163800,10454247020,2725,2725,2725,2725,0
|
|
20240826,163700,10454247020,2725,2725,2725,2725,0
|
|
20240826,163600,10454247020,2725,2725,2725,2725,0
|
|
20240826,163500,10454247020,2725,2725,2725,2725,0
|
|
20240826,163400,10454247020,2725,2725,2725,2725,0
|
|
20240826,163300,10454247020,2725,2725,2725,2725,0
|
|
20240826,163200,10454247020,2725,2725,2725,2725,0
|
|
20240826,163100,10454247020,2725,2725,2725,2725,0
|
|
20240826,163000,10454247020,2725,2725,2725,2725,0
|
|
20240826,162900,10454247020,2725,2725,2725,2725,0
|
|
20240826,162800,10454247020,2725,2725,2725,2725,41161
|
|
20240826,162700,10454247020,2725,2725,2725,2725,0
|
|
20240826,162600,10454247020,2725,2725,2725,2725,0
|
|
20240826,162500,10454247020,2725,2725,2725,2725,0
|
|
20240826,162400,10454247020,2725,2725,2725,2725,0
|
|
20240826,162300,10454247020,2725,2725,2725,2725,0
|
|
20240826,162200,10454247020,2725,2725,2725,2725,0
|
|
20240826,162100,10454247020,2725,2725,2725,2725,0
|
|
20240826,162000,10454247020,2725,2725,2725,2725,0
|
|
20240826,161900,10454247020,2725,2725,2725,2725,0
|
|
20240826,161800,10454247020,2725,2725,2725,2725,0
|
|
20240826,161700,10454247020,2725,2725,2725,2725,0
|
|
20240826,161600,10454247020,2725,2725,2725,2725,0
|
|
20240826,161500,10454247020,2725,2725,2725,2725,0
|
|
20240826,161400,10454247020,2725,2725,2725,2725,0
|
|
20240826,161300,10454247020,2725,2725,2725,2725,0
|
|
20240826,161200,10454247020,2725,2725,2725,2725,0
|
|
20240826,161100,10454247020,2725,2725,2725,2725,0
|
|
20240826,161000,10454247020,2725,2725,2725,2725,0
|
|
20240826,160900,10454247020,2725,2725,2725,2725,0
|
|
20240826,160800,10454247020,2725,2725,2725,2725,0
|
|
20240826,160700,10454247020,2725,2725,2725,2725,0
|
|
20240826,160600,10454247020,2725,2725,2725,2725,0
|
|
20240826,160500,10454247020,2725,2725,2725,2725,0
|
|
20240826,160400,10454247020,2725,2725,2725,2725,0
|
|
20240826,160300,10454247020,2725,2725,2725,2725,0
|
|
20240826,160200,10454247020,2725,2725,2725,2725,0
|
|
20240826,160100,10454247020,2725,2725,2725,2725,0
|
|
20240826,160000,10454247020,2725,2725,2725,2725,0
|
|
20240826,155900,10454247020,2725,2725,2725,2725,0
|
|
20240826,155800,10454247020,2725,2725,2725,2725,41161
|
|
20240826,155700,10454247020,2725,2725,2725,2725,0
|
|
20240826,155600,10454247020,2725,2725,2725,2725,0
|
|
20240826,155500,10454247020,2725,2725,2725,2725,0
|
|
20240826,155400,10454247020,2725,2725,2725,2725,0
|
|
20240826,155300,10454247020,2725,2725,2725,2725,0
|
|
20240826,155200,10454247020,2725,2725,2725,2725,0
|
|
20240826,155100,10454247020,2725,2725,2725,2725,0
|
|
20240826,155000,10454247020,2725,2725,2725,2725,0
|
|
20240826,154900,10454247020,2725,2725,2725,2725,0
|
|
20240826,154800,10454247020,2725,2725,2725,2725,0
|
|
20240826,154700,10454247020,2725,2725,2725,2725,0
|
|
20240826,154600,10454247020,2725,2725,2725,2725,0
|
|
20240826,154500,10454247020,2725,2725,2725,2725,0
|
|
20240826,154400,10454247020,2725,2725,2725,2725,0
|
|
20240826,154300,10454247020,2725,2725,2725,2725,0
|
|
20240826,154200,10454247020,2725,2725,2725,2725,0
|
|
20240826,154100,10454247020,2725,2725,2725,2725,0
|
|
20240826,154000,10454247020,2725,2725,2725,2725,0
|
|
20240826,153900,10454247020,2725,2725,2725,2725,0
|
|
20240826,153800,10454247020,2725,2725,2725,2725,0
|
|
20240826,153700,10454247020,2725,2725,2725,2725,0
|
|
20240826,153600,10454247020,2725,2725,2725,2725,0
|
|
20240826,153500,10454247020,2725,2725,2725,2725,0
|
|
20240826,153400,10454247020,2725,2725,2725,2725,0
|
|
20240826,153300,10454247020,2725,2725,2725,2725,0
|
|
20240826,153200,10454247020,2725,2725,2725,2725,0
|
|
20240826,153100,10454247020,2725,2725,2725,2725,0
|
|
20240826,153000,10454247020,2725,2725,2725,2725,41161
|
|
20240826,152900,10342083295,2725,2725,2725,2725,0
|
|
20240826,152800,10342083295,2725,2725,2725,2725,0
|
|
20240826,152700,10342083295,2725,2725,2725,2725,0
|
|
20240826,152600,10342083295,2725,2725,2725,2725,0
|
|
20240826,152500,10342083295,2725,2725,2725,2725,0
|
|
20240826,152400,10342083295,2725,2725,2725,2725,0
|
|
20240826,152300,10342083295,2725,2725,2725,2725,0
|
|
20240826,152200,10342083295,2725,2725,2725,2725,0
|
|
20240826,152100,10342083295,2725,2725,2725,2725,0
|
|
20240826,152000,10342083295,2725,2725,2725,2725,0
|
|
20240826,151900,10342083295,2725,2720,2725,2720,12550
|
|
20240826,151800,10307893410,2720,2720,2725,2720,4859
|
|
20240826,151700,10294671905,2720,2720,2725,2720,25349
|
|
20240826,151600,10225623370,2720,2720,2725,2720,2242
|
|
20240826,151500,10219521930,2720,2715,2725,2715,18482
|
|
20240826,151400,10169246470,2720,2720,2720,2715,30581
|
|
20240826,151300,10086108745,2720,2720,2720,2715,3105
|
|
20240826,151200,10077663150,2715,2715,2720,2715,3674
|
|
20240826,151100,10067669940,2715,2720,2720,2715,2523
|
|
20240826,151000,10060811435,2720,2720,2720,2715,1625
|
|
20240826,150900,10056391505,2720,2715,2720,2715,1258
|
|
20240826,150800,10052970080,2715,2715,2715,2710,2886
|
|
20240826,150700,10045134595,2715,2715,2715,2710,1646
|
|
20240826,150600,10040665715,2710,2715,2715,2710,1734
|
|
20240826,150500,10035965970,2715,2710,2715,2710,5648
|
|
20240826,150400,10020657980,2710,2710,2715,2710,1683
|
|
20240826,150300,10016097025,2710,2715,2715,2710,6923
|
|
20240826,150200,9997303065,2715,2715,2715,2710,431
|
|
20240826,150100,9996133580,2715,2715,2720,2715,599
|
|
20240826,150000,9994507275,2715,2720,2720,2715,1677
|
|
20240826,145900,9989953050,2720,2720,2720,2715,5203
|
|
20240826,145800,9975815895,2720,2720,2720,2715,1074
|
|
20240826,145700,9972899625,2720,2720,2720,2715,498
|
|
20240826,145600,9971545230,2720,2710,2720,2710,21547
|
|
20240826,145500,9913046840,2710,2710,2715,2710,633
|
|
20240826,145400,9911329080,2715,2715,2715,2715,148
|
|
20240826,145300,9910927260,2710,2710,2715,2710,5418
|
|
20240826,145200,9896241960,2705,2710,2710,2705,790
|
|
20240826,145100,9894102040,2710,2710,2710,2710,6283
|
|
20240826,145000,9877075110,2710,2710,2715,2710,1444
|
|
20240826,144900,9873161310,2715,2710,2720,2710,4594
|
|
20240826,144800,9860693100,2715,2715,2715,2710,1055
|
|
20240826,144700,9857829760,2720,2720,2720,2715,1352
|
|
20240826,144600,9854156230,2720,2720,2720,2715,950
|
|
20240826,144500,9851573090,2720,2720,2720,2715,1353
|
|
20240826,144400,9847893035,2715,2720,2720,2715,669
|
|
20240826,144300,9846076515,2720,2715,2720,2710,3691
|
|
20240826,144200,9836054855,2715,2715,2715,2710,3031
|
|
20240826,144100,9827826490,2715,2715,2720,2705,4584
|
|
20240826,144000,9815386725,2720,2715,2720,2715,472
|
|
20240826,143900,9814103260,2715,2710,2720,2710,6277
|
|
20240826,143800,9797082255,2710,2715,2720,2710,1642
|
|
20240826,143700,9792625985,2720,2720,2720,2720,472
|
|
20240826,143600,9791342145,2720,2715,2720,2715,1262
|
|
20240826,143500,9787911370,2715,2720,2720,2715,434
|
|
20240826,143400,9786732530,2720,2720,2720,2715,1475
|
|
20240826,143300,9782725580,2720,2720,2720,2715,246
|
|
20240826,143200,9782056970,2720,2720,2720,2715,1268
|
|
20240826,143100,9778608260,2715,2720,2720,2715,1326
|
|
20240826,143000,9775002205,2715,2720,2720,2710,12004
|
|
20240826,142900,9742470320,2715,2720,2720,2715,12041
|
|
20240826,142800,9709774330,2720,2715,2720,2715,1851
|
|
20240826,142700,9704746680,2720,2720,2720,2715,139
|
|
20240826,142600,9704368855,2720,2720,2720,2715,1293
|
|
20240826,142500,9700852455,2720,2720,2720,2715,2220
|
|
20240826,142400,9694814525,2720,2720,2720,2715,767
|
|
20240826,142300,9692729910,2720,2715,2720,2715,398
|
|
20240826,142200,9691648870,2720,2715,2720,2715,1536
|
|
20240826,142100,9687474215,2720,2710,2720,2710,19008
|
|
20240826,142000,9635837175,2715,2715,2715,2710,505
|
|
20240826,141900,9634466155,2715,2715,2715,2710,802
|
|
20240826,141800,9632288730,2715,2715,2715,2710,1227
|
|
20240826,141700,9628957795,2715,2710,2715,2710,2804
|
|
20240826,141600,9621358190,2710,2715,2715,2710,3116
|
|
20240826,141500,9612898255,2720,2715,2720,2715,1045
|
|
20240826,141400,9610056200,2715,2715,2720,2715,519
|
|
20240826,141300,9608644790,2715,2715,2720,2715,597
|
|
20240826,141200,9607023615,2715,2720,2720,2715,1700
|
|
20240826,141100,9602402510,2720,2720,2720,2715,20591
|
|
20240826,141000,9546496330,2715,2715,2720,2715,1935
|
|
20240826,140900,9541242540,2720,2715,2720,2715,3446
|
|
20240826,140800,9531879795,2720,2715,2720,2715,2420
|
|
20240826,140700,9525309225,2720,2720,2720,2715,513
|
|
20240826,140600,9523913875,2720,2725,2725,2720,12147
|
|
20240826,140500,9490873765,2725,2725,2725,2720,3998
|
|
20240826,140400,9479979220,2725,2720,2725,2720,336
|
|
20240826,140300,9479065125,2720,2725,2725,2720,2972
|
|
20240826,140200,9470978000,2720,2725,2725,2715,1302
|
|
20240826,140100,9467437285,2720,2725,2725,2720,1137
|
|
20240826,140000,9464342310,2725,2725,2725,2720,59
|
|
20240826,135900,9464181540,2720,2725,2725,2715,2461
|
|
20240826,135800,9457483625,2720,2720,2725,2720,5286
|
|
20240826,135700,9443105230,2725,2725,2725,2720,1785
|
|
20240826,135600,9438247695,2725,2720,2725,2720,12061
|
|
20240826,135500,9405441600,2720,2720,2720,2715,3542
|
|
20240826,135400,9395807365,2720,2720,2720,2715,83
|
|
20240826,135300,9395581610,2720,2715,2720,2715,4766
|
|
20240826,135200,9382639595,2715,2720,2720,2715,1103
|
|
20240826,135100,9379640920,2720,2720,2720,2715,495
|
|
20240826,135000,9378294525,2720,2720,2720,2715,1199
|
|
20240826,134900,9375038480,2715,2720,2720,2715,647
|
|
20240826,134800,9373279495,2720,2720,2725,2720,3921
|
|
20240826,134700,9362614235,2720,2720,2725,2715,2028
|
|
20240826,134600,9357095760,2725,2720,2725,2720,268
|
|
20240826,134500,9356366510,2720,2725,2725,2720,1825
|
|
20240826,134400,9351398725,2725,2720,2725,2720,1030
|
|
20240826,134300,9348594690,2720,2720,2725,2720,514
|
|
20240826,134200,9347196055,2720,2725,2725,2720,2321
|
|
20240826,134100,9340876130,2725,2720,2725,2720,6130
|
|
20240826,134000,9324197350,2725,2725,2725,2715,1176
|
|
20240826,133900,9320995435,2720,2720,2725,2720,1457
|
|
20240826,133800,9317032150,2725,2720,2725,2715,14203
|
|
20240826,133700,9278460610,2720,2725,2725,2720,5254
|
|
20240826,133600,9264168965,2720,2720,2725,2720,520
|
|
20240826,133500,9262752220,2725,2720,2725,2720,1215
|
|
20240826,133400,9259442510,2720,2725,2725,2720,2933
|
|
20240826,133300,9251462425,2720,2725,2725,2720,2089
|
|
20240826,133200,9245769905,2725,2725,2725,2720,1125
|
|
20240826,133100,9242704405,2725,2720,2725,2720,227
|
|
20240826,133000,9242086145,2720,2725,2725,2720,1070
|
|
20240826,132900,9239172900,2725,2720,2725,2720,57
|
|
20240826,132800,9239017585,2725,2725,2725,2725,1511
|
|
20240826,132700,9234900110,2720,2725,2725,2720,1327
|
|
20240826,132600,9231290420,2725,2725,2725,2720,471
|
|
20240826,132500,9230006950,2725,2725,2725,2720,1330
|
|
20240826,132400,9226382710,2725,2720,2725,2720,493
|
|
20240826,132300,9225039420,2720,2720,2725,2720,21836
|
|
20240826,132200,9165609130,2725,2720,2725,2720,1575
|
|
20240826,132100,9161318755,2725,2725,2725,2720,4008
|
|
20240826,132000,9150406960,2725,2725,2725,2720,3655
|
|
20240826,131900,9140447435,2725,2725,2725,2720,4527
|
|
20240826,131800,9128111510,2720,2715,2720,2715,23610
|
|
20240826,131700,9063892400,2720,2715,2720,2715,1637
|
|
20240826,131600,9059445345,2715,2720,2720,2715,10066
|
|
20240826,131500,9032116075,2720,2715,2720,2715,1002
|
|
20240826,131400,9029391400,2720,2720,2720,2720,84
|
|
20240826,131300,9029162920,2720,2720,2720,2715,4268
|
|
20240826,131200,9017559160,2720,2725,2725,2720,362
|
|
20240826,131100,9016574495,2720,2720,2725,2720,2840
|
|
20240826,131000,9008838930,2720,2725,2725,2720,434
|
|
20240826,130900,9007658250,2725,2720,2725,2720,84
|
|
20240826,130800,9007429420,2725,2725,2725,2720,1095
|
|
20240826,130700,9004446210,2725,2720,2725,2720,1057
|
|
20240826,130600,9001570985,2720,2720,2725,2720,3178
|
|
20240826,130500,8992922020,2720,2720,2725,2720,2065
|
|
20240826,130400,8987305165,2720,2720,2720,2715,127
|
|
20240826,130300,8986959730,2725,2725,2725,2720,937
|
|
20240826,130200,8984409715,2725,2715,2725,2715,6987
|
|
20240826,130100,8965429100,2715,2715,2720,2715,8030
|
|
20240826,130000,8943611490,2715,2720,2725,2715,1475
|
|
20240826,125900,8939598760,2720,2725,2725,2720,236
|
|
20240826,125800,8938955730,2720,2715,2725,2715,11
|
|
20240826,125700,8938925795,2725,2725,2725,2725,313
|
|
20240826,125600,8938072870,2725,2725,2725,2725,0
|
|
20240826,125500,8938072870,2725,2720,2725,2715,1453
|
|
20240826,125400,8934123070,2720,2725,2725,2720,999
|
|
20240826,125300,8931400915,2725,2715,2725,2715,1183
|
|
20240826,125200,8928181870,2715,2720,2720,2715,282
|
|
20240826,125100,8927415755,2715,2725,2725,2715,5131
|
|
20240826,125000,8913467735,2725,2720,2725,2720,2448
|
|
20240826,124900,8906804190,2720,2720,2725,2720,127
|
|
20240826,124800,8906458660,2725,2725,2725,2725,1126
|
|
20240826,124700,8903390310,2720,2720,2725,2720,926
|
|
20240826,124600,8900871550,2720,2720,2720,2715,7798
|
|
20240826,124500,8879661015,2720,2720,2725,2720,5911
|
|
20240826,124400,8863581260,2725,2725,2725,2725,1065
|
|
20240826,124300,8860679135,2725,2720,2725,2720,2978
|
|
20240826,124200,8852564590,2720,2720,2720,2720,503
|
|
20240826,124100,8851196430,2725,2720,2725,2720,1831
|
|
20240826,124000,8846211270,2720,2725,2725,2715,4428
|
|
20240826,123900,8834177140,2720,2720,2725,2720,2495
|
|
20240826,123800,8827379745,2720,2730,2730,2720,4787
|
|
20240826,123700,8814337215,2725,2725,2730,2725,436
|
|
20240826,123600,8813148610,2730,2725,2730,2720,1029
|
|
20240826,123500,8810344295,2725,2735,2735,2720,5043
|
|
20240826,123400,8796607010,2735,2740,2740,2735,9562
|
|
20240826,123300,8770431810,2735,2725,2740,2725,141069
|
|
20240826,123200,8384883500,2725,2720,2725,2720,14490
|
|
20240826,123100,8345432520,2720,2715,2720,2715,3450
|
|
20240826,123000,8336048580,2715,2725,2725,2715,1662
|
|
20240826,122900,8331536140,2725,2720,2725,2720,9010
|
|
20240826,122800,8306990930,2715,2720,2720,2715,2777
|
|
20240826,122700,8299440360,2720,2715,2720,2715,12368
|
|
20240826,122600,8265817550,2720,2720,2725,2715,5833
|
|
20240826,122500,8249953505,2720,2720,2725,2720,6497
|
|
20240826,122400,8232254690,2720,2720,2725,2720,9637
|
|
20240826,122300,8206038850,2720,2720,2725,2720,2957
|
|
20240826,122200,8197995785,2725,2730,2730,2720,1331
|
|
20240826,122100,8194369290,2725,2730,2730,2725,949
|
|
20240826,122000,8191779035,2725,2730,2730,2720,5881
|
|
20240826,121900,8175752965,2730,2725,2730,2725,7258
|
|
20240826,121800,8155973265,2730,2720,2730,2720,92505
|
|
20240826,121700,7903729665,2725,2710,2725,2710,90569
|
|
20240826,121600,7657536955,2715,2710,2715,2710,1503
|
|
20240826,121500,7653457870,2710,2705,2710,2705,4691
|
|
20240826,121400,7640745560,2705,2705,2705,2705,2419
|
|
20240826,121300,7634202165,2705,2705,2705,2705,61
|
|
20240826,121200,7634037160,2705,2710,2710,2705,2004
|
|
20240826,121100,7628607480,2710,2705,2710,2705,258
|
|
20240826,121000,7627909530,2710,2705,2710,2705,3330
|
|
20240826,120900,7618887275,2710,2710,2710,2710,114
|
|
20240826,120800,7618578335,2710,2710,2710,2700,1049
|
|
20240826,120700,7615736545,2710,2700,2710,2700,33309
|
|
20240826,120600,7525520700,2700,2705,2705,2700,4943
|
|
20240826,120500,7512161035,2705,2700,2705,2700,3774
|
|
20240826,120400,7501971220,2700,2700,2700,2695,3331
|
|
20240826,120300,7492980520,2700,2690,2700,2685,5148
|
|
20240826,120200,7479118805,2690,2690,2690,2685,109
|
|
20240826,120100,7478826095,2690,2670,2690,2670,3392
|
|
20240826,120000,7469730445,2665,2665,2665,2660,4184
|
|
20240826,115900,7458584710,2665,2665,2665,2660,4011
|
|
20240826,115800,7447901925,2665,2665,2670,2665,3530
|
|
20240826,115700,7438494420,2665,2665,2670,2665,2291
|
|
20240826,115600,7432385370,2665,2670,2670,2665,3126
|
|
20240826,115500,7424053895,2670,2665,2670,2665,1682
|
|
20240826,115400,7419571155,2665,2670,2670,2665,11552
|
|
20240826,115300,7388781055,2665,2665,2670,2665,2691
|
|
20240826,115200,7381609165,2665,2670,2670,2665,4512
|
|
20240826,115100,7369580450,2670,2675,2675,2670,1960
|
|
20240826,115000,7364344630,2675,2670,2680,2670,2138
|
|
20240826,114900,7358634950,2670,2670,2675,2670,3051
|
|
20240826,114800,7350488765,2675,2670,2675,2670,1722
|
|
20240826,114700,7345890290,2675,2675,2680,2670,3851
|
|
20240826,114600,7335584150,2675,2680,2680,2675,1732
|
|
20240826,114500,7330947480,2685,2685,2685,2680,5438
|
|
20240826,114400,7316355595,2685,2690,2690,2685,2768
|
|
20240826,114300,7308923335,2690,2680,2690,2680,7152
|
|
20240826,114200,7289706010,2680,2680,2680,2675,3946
|
|
20240826,114100,7279137260,2675,2675,2680,2675,2194
|
|
20240826,114000,7273268290,2675,2675,2680,2675,3476
|
|
20240826,113900,7263965175,2675,2675,2680,2675,12516
|
|
20240826,113800,7230431660,2675,2670,2675,2670,2978
|
|
20240826,113700,7222474415,2670,2675,2680,2670,4135
|
|
20240826,113600,7211412285,2675,2675,2680,2675,1781
|
|
20240826,113500,7206648105,2675,2670,2680,2670,3329
|
|
20240826,113400,7197751085,2670,2670,2675,2670,2398
|
|
20240826,113300,7191348315,2675,2670,2675,2670,3796
|
|
20240826,113200,7181203275,2675,2670,2675,2670,3156
|
|
20240826,113100,7172776685,2670,2670,2675,2670,3967
|
|
20240826,113000,7162184770,2675,2675,2680,2670,4264
|
|
20240826,112900,7150779545,2675,2675,2680,2675,2832
|
|
20240826,112800,7143201520,2675,2675,2680,2670,25841
|
|
20240826,112700,7074114545,2675,2675,2680,2675,14192
|
|
20240826,112600,7036146390,2675,2680,2680,2675,2556
|
|
20240826,112500,7029302605,2680,2690,2690,2680,29660
|
|
20240826,112400,6949761060,2685,2685,2690,2685,11374
|
|
20240826,112300,6919221860,2685,2685,2690,2685,3185
|
|
20240826,112200,6910666865,2685,2685,2690,2685,3855
|
|
20240826,112100,6900305015,2685,2690,2690,2685,11764
|
|
20240826,112000,6868708230,2690,2690,2695,2690,4487
|
|
20240826,111900,6856633055,2690,2690,2695,2690,3659
|
|
20240826,111800,6846790245,2695,2690,2695,2690,5531
|
|
20240826,111700,6831910855,2690,2695,2695,2690,2617
|
|
20240826,111600,6824871105,2695,2690,2695,2690,10931
|
|
20240826,111500,6795463535,2690,2695,2695,2690,3387
|
|
20240826,111400,6786343615,2695,2695,2700,2690,2241
|
|
20240826,111300,6780310365,2695,2690,2695,2690,8087
|
|
20240826,111200,6758523660,2695,2695,2695,2690,20027
|
|
20240826,111100,6704556700,2695,2695,2700,2695,6812
|
|
20240826,111000,6686177740,2695,2695,2700,2690,14504
|
|
20240826,110900,6647034370,2695,2690,2695,2690,8156
|
|
20240826,110800,6625066165,2690,2695,2695,2690,5077
|
|
20240826,110700,6611404085,2695,2695,2700,2690,7204
|
|
20240826,110600,6591999465,2695,2695,2695,2690,4874
|
|
20240826,110500,6578881500,2690,2690,2695,2690,6357
|
|
20240826,110400,6561770220,2690,2695,2695,2690,18468
|
|
20240826,110300,6512008460,2695,2695,2700,2695,4830
|
|
20240826,110200,6498988140,2695,2700,2700,2695,19769
|
|
20240826,110100,6445710670,2695,2695,2700,2695,3091
|
|
20240826,110000,6437375570,2700,2700,2705,2695,3099
|
|
20240826,105900,6429008795,2695,2700,2700,2695,6990
|
|
20240826,105800,6410140455,2700,2700,2705,2700,1694
|
|
20240826,105700,6405564890,2700,2700,2705,2700,3045
|
|
20240826,105600,6397343385,2700,2700,2705,2700,25015
|
|
20240826,105500,6329768490,2700,2700,2705,2700,4942
|
|
20240826,105400,6316424840,2705,2700,2705,2700,4636
|
|
20240826,105300,6303899660,2710,2705,2710,2700,5991
|
|
20240826,105200,6287688780,2705,2705,2710,2700,6593
|
|
20240826,105100,6269865375,2705,2720,2720,2700,38165
|
|
20240826,105000,6166559050,2715,2720,2720,2715,2938
|
|
20240826,104900,6158578165,2720,2715,2720,2715,798
|
|
20240826,104800,6156408110,2715,2715,2715,2715,3821
|
|
20240826,104700,6146034095,2715,2715,2715,2715,6196
|
|
20240826,104600,6129211955,2715,2715,2720,2715,2815
|
|
20240826,104500,6121564680,2715,2720,2720,2715,28950
|
|
20240826,104400,6042829185,2720,2715,2720,2715,25631
|
|
20240826,104300,5973117350,2715,2710,2715,2710,2437
|
|
20240826,104200,5966507995,2715,2715,2715,2710,1277
|
|
20240826,104100,5963041030,2715,2720,2720,2715,6028
|
|
20240826,104000,5946673970,2715,2720,2720,2715,1533
|
|
20240826,103900,5942507725,2715,2715,2720,2715,3892
|
|
20240826,103800,5931930870,2720,2720,2720,2715,3857
|
|
20240826,103700,5921439855,2715,2710,2715,2710,21826
|
|
20240826,103600,5862198100,2710,2710,2715,2710,3657
|
|
20240826,103500,5852279800,2710,2710,2715,2710,3106
|
|
20240826,103400,5843860535,2710,2715,2715,2710,5736
|
|
20240826,103300,5828297650,2715,2710,2715,2705,10461
|
|
20240826,103200,5799929290,2705,2700,2705,2700,2715
|
|
20240826,103100,5792585895,2700,2695,2705,2695,3718
|
|
20240826,103000,5782537120,2695,2685,2695,2685,3129
|
|
20240826,102900,5774123505,2695,2700,2700,2690,32996
|
|
20240826,102800,5685306095,2695,2695,2700,2695,1219
|
|
20240826,102700,5682020860,2695,2700,2700,2695,3386
|
|
20240826,102600,5672879785,2700,2705,2705,2700,6522
|
|
20240826,102500,5655265925,2700,2705,2710,2700,15568
|
|
20240826,102400,5613177740,2710,2715,2715,2710,6485
|
|
20240826,102300,5595601665,2710,2715,2715,2710,6697
|
|
20240826,102200,5577419735,2715,2710,2720,2710,4667
|
|
20240826,102100,5564757960,2715,2715,2715,2705,2693
|
|
20240826,102000,5557449335,2715,2705,2715,2705,962
|
|
20240826,101900,5554837555,2705,2710,2710,2705,9511
|
|
20240826,101800,5529074385,2710,2715,2715,2710,7215
|
|
20240826,101700,5509498525,2720,2720,2725,2715,11032
|
|
20240826,101600,5479504075,2720,2720,2725,2720,6435
|
|
20240826,101500,5461990320,2720,2725,2725,2720,11690
|
|
20240826,101400,5430135570,2720,2720,2725,2715,42917
|
|
20240826,101300,5313399740,2720,2715,2720,2715,4099
|
|
20240826,101200,5302250825,2715,2715,2720,2715,5972
|
|
20240826,101100,5286032705,2715,2720,2720,2715,6997
|
|
20240826,101000,5267034825,2720,2725,2725,2715,5814
|
|
20240826,100900,5251221485,2725,2715,2725,2715,2066
|
|
20240826,100800,5245596170,2720,2715,2720,2715,25776
|
|
20240826,100700,5175594165,2715,2710,2715,2705,4879
|
|
20240826,100600,5162369170,2710,2720,2720,2710,15803
|
|
20240826,100500,5119475970,2715,2715,2725,2715,13009
|
|
20240826,100400,5084089735,2720,2715,2720,2715,4204
|
|
20240826,100300,5072656935,2720,2720,2725,2720,4634
|
|
20240826,100200,5060045335,2725,2725,2725,2720,7427
|
|
20240826,100100,5039836000,2725,2730,2730,2725,14890
|
|
20240826,100000,4999211280,2730,2710,2730,2710,120053
|
|
20240826,095900,4672541860,2715,2710,2715,2710,11328
|
|
20240826,095800,4641808160,2710,2710,2715,2710,9749
|
|
20240826,095700,4615384800,2715,2710,2715,2710,16757
|
|
20240826,095600,4569920565,2710,2715,2715,2710,10003
|
|
20240826,095500,4542794675,2710,2710,2715,2705,5195
|
|
20240826,095400,4528705435,2710,2705,2710,2705,9203
|
|
20240826,095300,4503768045,2705,2715,2715,2705,8533
|
|
20240826,095200,4480646685,2715,2715,2715,2710,18646
|
|
20240826,095100,4430038700,2715,2705,2715,2705,14277
|
|
20240826,095000,4391294570,2715,2705,2715,2700,44507
|
|
20240826,094900,4270771045,2700,2695,2705,2695,8212
|
|
20240826,094800,4248603570,2700,2705,2705,2700,2194
|
|
20240826,094700,4242676655,2705,2705,2705,2700,22584
|
|
20240826,094600,4181587220,2705,2695,2705,2690,58951
|
|
20240826,094500,4022476265,2695,2685,2695,2680,15218
|
|
20240826,094400,3981558825,2685,2685,2685,2680,7454
|
|
20240826,094300,3961570460,2685,2680,2685,2680,2541
|
|
20240826,094200,3954750385,2680,2680,2685,2675,5936
|
|
20240826,094100,3938832945,2680,2685,2690,2675,11701
|
|
20240826,094000,3907498925,2685,2690,2690,2680,2364
|
|
20240826,093900,3901152250,2690,2680,2690,2675,10523
|
|
20240826,093800,3872894895,2680,2675,2685,2675,3868
|
|
20240826,093700,3862532915,2675,2670,2675,2670,2441
|
|
20240826,093600,3856005065,2675,2675,2675,2665,14818
|
|
20240826,093500,3816440065,2670,2675,2680,2665,18292
|
|
20240826,093400,3767596775,2675,2685,2690,2675,24257
|
|
20240826,093300,3702597895,2685,2685,2690,2685,5009
|
|
20240826,093200,3689126475,2685,2700,2700,2685,17365
|
|
20240826,093100,3642441825,2700,2700,2705,2690,4200
|
|
20240826,093000,3631101820,2705,2690,2710,2690,13654
|
|
20240826,092900,3594168850,2710,2705,2710,2690,27233
|
|
20240826,092800,3520616500,2705,2695,2705,2690,10097
|
|
20240826,092700,3493352610,2695,2705,2705,2690,19009
|
|
20240826,092600,3442101980,2705,2705,2705,2690,15884
|
|
20240826,092500,3399191895,2705,2685,2705,2685,53175
|
|
20240826,092400,3255820080,2685,2685,2690,2685,9930
|
|
20240826,092300,3229129810,2685,2685,2690,2685,10556
|
|
20240826,092200,3200758740,2690,2695,2695,2690,12024
|
|
20240826,092100,3168406940,2690,2700,2705,2690,11699
|
|
20240826,092000,3136829395,2700,2710,2715,2700,11751
|
|
20240826,091900,3105048125,2710,2725,2725,2710,31437
|
|
20240826,091800,3019701130,2720,2715,2725,2710,55539
|
|
20240826,091700,2868651345,2715,2710,2725,2710,20265
|
|
20240826,091600,2813606035,2715,2700,2725,2700,120264
|
|
20240826,091500,2487552710,2705,2685,2705,2685,78839
|
|
20240826,091400,2274852045,2690,2685,2695,2685,10626
|
|
20240826,091300,2246277795,2685,2695,2700,2685,18061
|
|
20240826,091200,2197643985,2695,2695,2700,2690,32010
|
|
20240826,091100,2111252200,2695,2685,2700,2680,46354
|
|
20240826,091000,1986564120,2680,2670,2685,2665,33314
|
|
20240826,090900,1897557010,2670,2675,2680,2670,9183
|
|
20240826,090800,1873024045,2675,2680,2690,2675,18237
|
|
20240826,090700,1824152030,2680,2670,2690,2670,49969
|
|
20240826,090600,1690184755,2670,2670,2675,2660,31874
|
|
20240826,090500,1605254315,2670,2660,2680,2660,42987
|
|
20240826,090400,1490512285,2660,2680,2685,2655,52424
|
|
20240826,090300,1350929865,2685,2675,2705,2675,103906
|
|
20240826,090200,1070840460,2685,2720,2730,2675,96168
|
|
20240826,090100,810103285,2730,2655,2740,2655,206441
|
|
20240826,090000,254267080,2655,2585,2675,2570,97232
|