636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,193300,930239050,5940,5940,5940,5940,869
|
|
20240826,193200,930239050,5940,5940,5940,5940,0
|
|
20240826,193100,930239050,5940,5940,5940,5940,0
|
|
20240826,193000,930239050,5940,5940,5940,5940,0
|
|
20240826,192900,930239050,5940,5940,5940,5940,0
|
|
20240826,192800,930239050,5940,5940,5940,5940,0
|
|
20240826,192700,930239050,5940,5940,5940,5940,0
|
|
20240826,192600,930239050,5940,5940,5940,5940,0
|
|
20240826,192500,930239050,5940,5940,5940,5940,0
|
|
20240826,192400,930239050,5940,5940,5940,5940,0
|
|
20240826,192300,930239050,5940,5940,5940,5940,0
|
|
20240826,192200,930239050,5940,5940,5940,5940,0
|
|
20240826,192100,930239050,5940,5940,5940,5940,0
|
|
20240826,192000,930239050,5940,5940,5940,5940,0
|
|
20240826,191900,930239050,5940,5940,5940,5940,0
|
|
20240826,191800,930239050,5940,5940,5940,5940,0
|
|
20240826,191700,930239050,5940,5940,5940,5940,0
|
|
20240826,191600,930239050,5940,5940,5940,5940,0
|
|
20240826,191500,930239050,5940,5940,5940,5940,0
|
|
20240826,191400,930239050,5940,5940,5940,5940,0
|
|
20240826,191300,930239050,5940,5940,5940,5940,0
|
|
20240826,191200,930239050,5940,5940,5940,5940,0
|
|
20240826,191100,930239050,5940,5940,5940,5940,0
|
|
20240826,191000,930239050,5940,5940,5940,5940,0
|
|
20240826,190900,930239050,5940,5940,5940,5940,0
|
|
20240826,190800,930239050,5940,5940,5940,5940,0
|
|
20240826,190700,930239050,5940,5940,5940,5940,0
|
|
20240826,190600,930239050,5940,5940,5940,5940,0
|
|
20240826,190500,930239050,5940,5940,5940,5940,0
|
|
20240826,190400,930239050,5940,5940,5940,5940,0
|
|
20240826,190300,930239050,5940,5940,5940,5940,869
|
|
20240826,190200,930239050,5940,5940,5940,5940,0
|
|
20240826,190100,930239050,5940,5940,5940,5940,0
|
|
20240826,190000,930239050,5940,5940,5940,5940,0
|
|
20240826,185900,930239050,5940,5940,5940,5940,0
|
|
20240826,185800,930239050,5940,5940,5940,5940,0
|
|
20240826,185700,930239050,5940,5940,5940,5940,0
|
|
20240826,185600,930239050,5940,5940,5940,5940,0
|
|
20240826,185500,930239050,5940,5940,5940,5940,0
|
|
20240826,185400,930239050,5940,5940,5940,5940,0
|
|
20240826,185300,930239050,5940,5940,5940,5940,0
|
|
20240826,185200,930239050,5940,5940,5940,5940,0
|
|
20240826,185100,930239050,5940,5940,5940,5940,0
|
|
20240826,185000,930239050,5940,5940,5940,5940,0
|
|
20240826,184900,930239050,5940,5940,5940,5940,0
|
|
20240826,184800,930239050,5940,5940,5940,5940,0
|
|
20240826,184700,930239050,5940,5940,5940,5940,0
|
|
20240826,184600,930239050,5940,5940,5940,5940,0
|
|
20240826,184500,930239050,5940,5940,5940,5940,0
|
|
20240826,184400,930239050,5940,5940,5940,5940,0
|
|
20240826,184300,930239050,5940,5940,5940,5940,0
|
|
20240826,184200,930239050,5940,5940,5940,5940,0
|
|
20240826,184100,930239050,5940,5940,5940,5940,0
|
|
20240826,184000,930239050,5940,5940,5940,5940,0
|
|
20240826,183900,930239050,5940,5940,5940,5940,0
|
|
20240826,183800,930239050,5940,5940,5940,5940,0
|
|
20240826,183700,930239050,5940,5940,5940,5940,0
|
|
20240826,183600,930239050,5940,5940,5940,5940,0
|
|
20240826,183500,930239050,5940,5940,5940,5940,0
|
|
20240826,183400,930239050,5940,5940,5940,5940,0
|
|
20240826,183300,930239050,5940,5940,5940,5940,869
|
|
20240826,183200,930239050,5940,5940,5940,5940,0
|
|
20240826,183100,930239050,5940,5940,5940,5940,0
|
|
20240826,183000,930239050,5940,5940,5940,5940,0
|
|
20240826,182900,930239050,5940,5940,5940,5940,0
|
|
20240826,182800,930239050,5940,5940,5940,5940,0
|
|
20240826,182700,930239050,5940,5940,5940,5940,0
|
|
20240826,182600,930239050,5940,5940,5940,5940,0
|
|
20240826,182500,930239050,5940,5940,5940,5940,0
|
|
20240826,182400,930239050,5940,5940,5940,5940,0
|
|
20240826,182300,930239050,5940,5940,5940,5940,0
|
|
20240826,182200,930239050,5940,5940,5940,5940,0
|
|
20240826,182100,930239050,5940,5940,5940,5940,0
|
|
20240826,182000,930239050,5940,5940,5940,5940,0
|
|
20240826,181900,930239050,5940,5940,5940,5940,0
|
|
20240826,181800,930239050,5940,5940,5940,5940,0
|
|
20240826,181700,930239050,5940,5940,5940,5940,0
|
|
20240826,181600,930239050,5940,5940,5940,5940,0
|
|
20240826,181500,930239050,5940,5940,5940,5940,0
|
|
20240826,181400,930239050,5940,5940,5940,5940,0
|
|
20240826,181300,930239050,5940,5940,5940,5940,0
|
|
20240826,181200,930239050,5940,5940,5940,5940,0
|
|
20240826,181100,930239050,5940,5940,5940,5940,0
|
|
20240826,181000,930239050,5940,5940,5940,5940,0
|
|
20240826,180900,930239050,5940,5940,5940,5940,0
|
|
20240826,180800,930239050,5940,5940,5940,5940,0
|
|
20240826,180700,930239050,5940,5940,5940,5940,0
|
|
20240826,180600,930239050,5940,5940,5940,5940,0
|
|
20240826,180500,930239050,5940,5940,5940,5940,0
|
|
20240826,180400,930239050,5940,5940,5940,5940,0
|
|
20240826,180300,930239050,5940,5940,5940,5940,869
|
|
20240826,180200,930239050,5940,5940,5940,5940,0
|
|
20240826,180100,930239050,5940,5940,5940,5940,0
|
|
20240826,180000,930239050,5940,5940,5940,5940,0
|
|
20240826,175900,930239050,5940,5940,5940,5940,0
|
|
20240826,175800,930239050,5940,5940,5940,5940,0
|
|
20240826,175700,930239050,5940,5940,5940,5940,0
|
|
20240826,175600,930239050,5940,5940,5940,5940,0
|
|
20240826,175500,930239050,5940,5940,5940,5940,0
|
|
20240826,175400,930239050,5940,5940,5940,5940,0
|
|
20240826,175300,930239050,5940,5940,5940,5940,0
|
|
20240826,175200,930239050,5940,5940,5940,5940,0
|
|
20240826,175100,930239050,5940,5940,5940,5940,0
|
|
20240826,175000,930239050,5940,5940,5940,5940,0
|
|
20240826,174900,930239050,5940,5940,5940,5940,0
|
|
20240826,174800,930239050,5940,5940,5940,5940,0
|
|
20240826,174700,930239050,5940,5940,5940,5940,0
|
|
20240826,174600,930239050,5940,5940,5940,5940,0
|
|
20240826,174500,930239050,5940,5940,5940,5940,0
|
|
20240826,174400,930239050,5940,5940,5940,5940,0
|
|
20240826,174300,930239050,5940,5940,5940,5940,0
|
|
20240826,174200,930239050,5940,5940,5940,5940,0
|
|
20240826,174100,930239050,5940,5940,5940,5940,0
|
|
20240826,174000,930239050,5940,5940,5940,5940,0
|
|
20240826,173900,930239050,5940,5940,5940,5940,0
|
|
20240826,173800,930239050,5940,5940,5940,5940,0
|
|
20240826,173700,930239050,5940,5940,5940,5940,0
|
|
20240826,173600,930239050,5940,5940,5940,5940,0
|
|
20240826,173500,930239050,5940,5940,5940,5940,0
|
|
20240826,173400,930239050,5940,5940,5940,5940,0
|
|
20240826,173300,930239050,5940,5940,5940,5940,869
|
|
20240826,173200,930239050,5940,5940,5940,5940,0
|
|
20240826,173100,930239050,5940,5940,5940,5940,0
|
|
20240826,173000,930239050,5940,5940,5940,5940,0
|
|
20240826,172900,930239050,5940,5940,5940,5940,0
|
|
20240826,172800,930239050,5940,5940,5940,5940,0
|
|
20240826,172700,930239050,5940,5940,5940,5940,0
|
|
20240826,172600,930239050,5940,5940,5940,5940,0
|
|
20240826,172500,930239050,5940,5940,5940,5940,0
|
|
20240826,172400,930239050,5940,5940,5940,5940,0
|
|
20240826,172300,930239050,5940,5940,5940,5940,0
|
|
20240826,172200,930239050,5940,5940,5940,5940,0
|
|
20240826,172100,930239050,5940,5940,5940,5940,0
|
|
20240826,172000,930239050,5940,5940,5940,5940,0
|
|
20240826,171900,930239050,5940,5940,5940,5940,0
|
|
20240826,171800,930239050,5940,5940,5940,5940,0
|
|
20240826,171700,930239050,5940,5940,5940,5940,0
|
|
20240826,171600,930239050,5940,5940,5940,5940,0
|
|
20240826,171500,930239050,5940,5940,5940,5940,0
|
|
20240826,171400,930239050,5940,5940,5940,5940,0
|
|
20240826,171300,930239050,5940,5940,5940,5940,0
|
|
20240826,171200,930239050,5940,5940,5940,5940,0
|
|
20240826,171100,930239050,5940,5940,5940,5940,0
|
|
20240826,171000,930239050,5940,5940,5940,5940,0
|
|
20240826,170900,930239050,5940,5940,5940,5940,0
|
|
20240826,170800,930239050,5940,5940,5940,5940,0
|
|
20240826,170700,930239050,5940,5940,5940,5940,0
|
|
20240826,170600,930239050,5940,5940,5940,5940,0
|
|
20240826,170500,930239050,5940,5940,5940,5940,0
|
|
20240826,170400,930239050,5940,5940,5940,5940,0
|
|
20240826,170300,930239050,5940,5940,5940,5940,869
|
|
20240826,170200,930239050,5940,5940,5940,5940,0
|
|
20240826,170100,930239050,5940,5940,5940,5940,0
|
|
20240826,170000,930239050,5940,5940,5940,5940,0
|
|
20240826,165900,930239050,5940,5940,5940,5940,0
|
|
20240826,165800,930239050,5940,5940,5940,5940,0
|
|
20240826,165700,930239050,5940,5940,5940,5940,0
|
|
20240826,165600,930239050,5940,5940,5940,5940,0
|
|
20240826,165500,930239050,5940,5940,5940,5940,0
|
|
20240826,165400,930239050,5940,5940,5940,5940,0
|
|
20240826,165300,930239050,5940,5940,5940,5940,0
|
|
20240826,165200,930239050,5940,5940,5940,5940,0
|
|
20240826,165100,930239050,5940,5940,5940,5940,0
|
|
20240826,165000,930239050,5940,5940,5940,5940,0
|
|
20240826,164900,930239050,5940,5940,5940,5940,0
|
|
20240826,164800,930239050,5940,5940,5940,5940,0
|
|
20240826,164700,930239050,5940,5940,5940,5940,0
|
|
20240826,164600,930239050,5940,5940,5940,5940,0
|
|
20240826,164500,930239050,5940,5940,5940,5940,0
|
|
20240826,164400,930239050,5940,5940,5940,5940,0
|
|
20240826,164300,930239050,5940,5940,5940,5940,0
|
|
20240826,164200,930239050,5940,5940,5940,5940,0
|
|
20240826,164100,930239050,5940,5940,5940,5940,0
|
|
20240826,164000,930239050,5940,5940,5940,5940,0
|
|
20240826,163900,930239050,5940,5940,5940,5940,0
|
|
20240826,163800,930239050,5940,5940,5940,5940,0
|
|
20240826,163700,930239050,5940,5940,5940,5940,0
|
|
20240826,163600,930239050,5940,5940,5940,5940,0
|
|
20240826,163500,930239050,5940,5940,5940,5940,0
|
|
20240826,163400,930239050,5940,5940,5940,5940,0
|
|
20240826,163300,930239050,5940,5940,5940,5940,869
|
|
20240826,163200,930239050,5940,5940,5940,5940,0
|
|
20240826,163100,930239050,5940,5940,5940,5940,0
|
|
20240826,163000,930239050,5940,5940,5940,5940,0
|
|
20240826,162900,930239050,5940,5940,5940,5940,0
|
|
20240826,162800,930239050,5940,5940,5940,5940,0
|
|
20240826,162700,930239050,5940,5940,5940,5940,0
|
|
20240826,162600,930239050,5940,5940,5940,5940,0
|
|
20240826,162500,930239050,5940,5940,5940,5940,0
|
|
20240826,162400,930239050,5940,5940,5940,5940,0
|
|
20240826,162300,930239050,5940,5940,5940,5940,0
|
|
20240826,162200,930239050,5940,5940,5940,5940,0
|
|
20240826,162100,930239050,5940,5940,5940,5940,0
|
|
20240826,162000,930239050,5940,5940,5940,5940,0
|
|
20240826,161900,930239050,5940,5940,5940,5940,0
|
|
20240826,161800,930239050,5940,5940,5940,5940,0
|
|
20240826,161700,930239050,5940,5940,5940,5940,0
|
|
20240826,161600,930239050,5940,5940,5940,5940,0
|
|
20240826,161500,930239050,5940,5940,5940,5940,0
|
|
20240826,161400,930239050,5940,5940,5940,5940,0
|
|
20240826,161300,930239050,5940,5940,5940,5940,0
|
|
20240826,161200,930239050,5940,5940,5940,5940,0
|
|
20240826,161100,930239050,5940,5940,5940,5940,0
|
|
20240826,161000,930239050,5940,5940,5940,5940,0
|
|
20240826,160900,930239050,5940,5940,5940,5940,0
|
|
20240826,160800,930239050,5940,5940,5940,5940,0
|
|
20240826,160700,930239050,5940,5940,5940,5940,0
|
|
20240826,160600,930239050,5940,5940,5940,5940,0
|
|
20240826,160500,930239050,5940,5940,5940,5940,0
|
|
20240826,160400,930239050,5940,5940,5940,5940,0
|
|
20240826,160300,930239050,5940,5940,5940,5940,869
|
|
20240826,160200,930239050,5940,5940,5940,5940,0
|
|
20240826,160100,930239050,5940,5940,5940,5940,0
|
|
20240826,160000,930239050,5940,5940,5940,5940,0
|
|
20240826,155900,930239050,5940,5940,5940,5940,0
|
|
20240826,155800,930239050,5940,5940,5940,5940,0
|
|
20240826,155700,930239050,5940,5940,5940,5940,0
|
|
20240826,155600,930239050,5940,5940,5940,5940,0
|
|
20240826,155500,930239050,5940,5940,5940,5940,0
|
|
20240826,155400,930239050,5940,5940,5940,5940,0
|
|
20240826,155300,930239050,5940,5940,5940,5940,0
|
|
20240826,155200,930239050,5940,5940,5940,5940,0
|
|
20240826,155100,930239050,5940,5940,5940,5940,0
|
|
20240826,155000,930239050,5940,5940,5940,5940,0
|
|
20240826,154900,930239050,5940,5940,5940,5940,0
|
|
20240826,154800,930239050,5940,5940,5940,5940,0
|
|
20240826,154700,930239050,5940,5940,5940,5940,0
|
|
20240826,154600,930239050,5940,5940,5940,5940,0
|
|
20240826,154500,930239050,5940,5940,5940,5940,0
|
|
20240826,154400,930239050,5940,5940,5940,5940,0
|
|
20240826,154300,930239050,5940,5940,5940,5940,0
|
|
20240826,154200,930239050,5940,5940,5940,5940,0
|
|
20240826,154100,930239050,5940,5940,5940,5940,0
|
|
20240826,154000,930239050,5940,5940,5940,5940,0
|
|
20240826,153900,930239050,5940,5940,5940,5940,0
|
|
20240826,153800,930239050,5940,5940,5940,5940,0
|
|
20240826,153700,930239050,5940,5940,5940,5940,0
|
|
20240826,153600,930239050,5940,5940,5940,5940,0
|
|
20240826,153500,930239050,5940,5940,5940,5940,0
|
|
20240826,153400,930239050,5940,5940,5940,5940,0
|
|
20240826,153300,930239050,5940,5940,5940,5940,869
|
|
20240826,153200,930239050,5940,5940,5940,5940,0
|
|
20240826,153100,930239050,5940,5940,5940,5940,0
|
|
20240826,153000,930239050,5940,5940,5940,5940,869
|
|
20240826,152900,925077190,5970,5970,5970,5970,0
|
|
20240826,152800,925077190,5970,5970,5970,5970,0
|
|
20240826,152700,925077190,5970,5970,5970,5970,0
|
|
20240826,152600,925077190,5970,5970,5970,5970,0
|
|
20240826,152500,925077190,5970,5970,5970,5970,0
|
|
20240826,152400,925077190,5970,5970,5970,5970,0
|
|
20240826,152300,925077190,5970,5970,5970,5970,0
|
|
20240826,152200,925077190,5970,5970,5970,5970,0
|
|
20240826,152100,925077190,5970,5970,5970,5970,0
|
|
20240826,152000,925077190,5970,5970,5970,5970,0
|
|
20240826,151900,925077190,5970,5930,5970,5930,215
|
|
20240826,151800,923800180,5920,5920,5920,5920,1
|
|
20240826,151700,923794260,5930,5930,5930,5920,155
|
|
20240826,151600,922875920,5930,5930,5930,5930,175
|
|
20240826,151500,921838170,5930,5930,5930,5930,1
|
|
20240826,151400,921832240,5920,5920,5920,5920,1
|
|
20240826,151300,921826320,5920,5920,5930,5920,56
|
|
20240826,151200,921494590,5920,5930,5930,5920,2
|
|
20240826,151100,921482740,5920,5920,5920,5920,0
|
|
20240826,151000,921482740,5920,5920,5920,5910,59
|
|
20240826,150900,921133940,5930,5920,5930,5920,221
|
|
20240826,150800,919825600,5910,5910,5910,5910,99
|
|
20240826,150700,919240510,5900,5900,5900,5900,2455
|
|
20240826,150600,904756010,5890,5890,5890,5890,100
|
|
20240826,150500,904167010,5900,5890,5900,5890,85
|
|
20240826,150400,903665530,5900,5900,5900,5900,0
|
|
20240826,150300,903665530,5900,5900,5900,5900,0
|
|
20240826,150200,903665530,5900,5900,5900,5900,0
|
|
20240826,150100,903665530,5900,5900,5900,5900,65
|
|
20240826,150000,903282030,5890,5890,5890,5890,0
|
|
20240826,145900,903282030,5890,5890,5890,5890,141
|
|
20240826,145800,902451540,5890,5890,5890,5880,11
|
|
20240826,145700,902386760,5890,5890,5890,5890,50
|
|
20240826,145600,902092260,5880,5890,5890,5880,824
|
|
20240826,145500,897245900,5880,5880,5880,5880,80
|
|
20240826,145400,896775500,5890,5890,5890,5890,69
|
|
20240826,145300,896369090,5890,5890,5890,5890,90
|
|
20240826,145200,895838990,5890,5890,5890,5890,112
|
|
20240826,145100,895179310,5890,5890,5890,5890,0
|
|
20240826,145000,895179310,5890,5900,5900,5890,161
|
|
20240826,144900,894229990,5900,5900,5900,5900,34
|
|
20240826,144800,894029390,5900,5900,5900,5900,2069
|
|
20240826,144700,881822290,5900,5900,5900,5900,60
|
|
20240826,144600,881468290,5900,5890,5900,5890,622
|
|
20240826,144500,877803400,5900,5900,5900,5900,1350
|
|
20240826,144400,869838400,5900,5920,5920,5900,819
|
|
20240826,144300,865005600,5920,5920,5920,5910,59
|
|
20240826,144200,864656510,5920,5900,5920,5900,2163
|
|
20240826,144100,851893570,5900,5900,5900,5900,31
|
|
20240826,144000,851710670,5900,5890,5900,5880,1622
|
|
20240826,143900,842166770,5900,5900,5900,5900,122
|
|
20240826,143800,841446970,5900,5900,5900,5900,101
|
|
20240826,143700,840851070,5900,5910,5910,5900,333
|
|
20240826,143600,838885360,5910,5910,5910,5910,58
|
|
20240826,143500,838542580,5910,5910,5910,5910,133
|
|
20240826,143400,837756550,5900,5910,5910,5900,156
|
|
20240826,143300,836835490,5910,5910,5910,5910,42
|
|
20240826,143200,836587270,5910,5910,5910,5910,21
|
|
20240826,143100,836463160,5910,5910,5910,5910,139
|
|
20240826,143000,835641670,5910,5920,5920,5910,594
|
|
20240826,142900,832125850,5920,5920,5920,5920,40
|
|
20240826,142800,831889050,5920,5920,5920,5920,28
|
|
20240826,142700,831723290,5920,5900,5920,5900,2960
|
|
20240826,142600,814256750,5900,5900,5900,5900,71
|
|
20240826,142500,813837850,5900,5910,5910,5900,73
|
|
20240826,142400,813406870,5910,5910,5910,5910,37
|
|
20240826,142300,813188200,5910,5920,5920,5910,120
|
|
20240826,142200,812478770,5920,5920,5920,5920,68
|
|
20240826,142100,812076210,5920,5920,5920,5920,74
|
|
20240826,142000,811638130,5920,5920,5920,5910,71
|
|
20240826,141900,811217860,5920,5920,5920,5920,100
|
|
20240826,141800,810625860,5910,5910,5910,5910,3041
|
|
20240826,141700,792653550,5910,5910,5910,5910,74
|
|
20240826,141600,792216210,5910,5910,5910,5910,117
|
|
20240826,141500,791524740,5910,5910,5910,5860,4403
|
|
20240826,141400,765678980,5910,5900,5910,5900,84
|
|
20240826,141300,765182570,5900,5900,5900,5900,327
|
|
20240826,141200,763253270,5900,5900,5900,5860,4129
|
|
20240826,141100,739014990,5900,5900,5900,5890,2145
|
|
20240826,141000,726359580,5900,5900,5900,5900,54
|
|
20240826,140900,726040980,5900,5900,5900,5900,82
|
|
20240826,140800,725557180,5900,5900,5900,5900,120
|
|
20240826,140700,724849180,5900,5900,5900,5880,49
|
|
20240826,140600,724560250,5900,5900,5900,5900,45
|
|
20240826,140500,724294750,5900,5890,5900,5890,185
|
|
20240826,140400,723203850,5890,5880,5890,5870,1082
|
|
20240826,140300,716850320,5870,5890,5890,5870,5
|
|
20240826,140200,716820920,5870,5890,5890,5870,1576
|
|
20240826,140100,707558640,5890,5890,5890,5890,63
|
|
20240826,140000,707187570,5890,5890,5890,5890,271
|
|
20240826,135900,705591380,5900,5900,5900,5900,52
|
|
20240826,135800,705284580,5900,5900,5900,5900,61
|
|
20240826,135700,704924680,5900,5900,5900,5900,138
|
|
20240826,135600,704110480,5900,5890,5900,5890,507
|
|
20240826,135500,701119190,5890,5910,5910,5890,1579
|
|
20240826,135400,691802540,5910,5930,5930,5910,63
|
|
20240826,135300,691429400,5920,5930,5930,5920,199
|
|
20240826,135200,690250410,5930,5930,5930,5930,42
|
|
20240826,135100,690001350,5930,5920,5930,5920,86
|
|
20240826,135000,689491380,5900,5910,5930,5890,1168
|
|
20240826,134900,682599760,5910,5890,5910,5890,5739
|
|
20240826,134800,648753090,5900,5900,5900,5900,95
|
|
20240826,134700,648192590,5900,5930,5930,5900,1666
|
|
20240826,134600,638348230,5930,5930,5930,5930,77
|
|
20240826,134500,637891620,5930,5930,5930,5930,113
|
|
20240826,134400,637221530,5930,5930,5930,5930,86
|
|
20240826,134300,636711550,5930,5930,5930,5920,83
|
|
20240826,134200,636219870,5930,5930,5930,5930,63
|
|
20240826,134100,635846280,5930,5930,5940,5920,445
|
|
20240826,134000,633210410,5930,5940,5940,5930,81
|
|
20240826,133900,632729490,5940,5950,5950,5940,73
|
|
20240826,133800,632295600,5950,5950,5950,5950,38
|
|
20240826,133700,632069500,5950,5950,5950,5950,128
|
|
20240826,133600,631307900,5950,5950,5950,5950,67
|
|
20240826,133500,630909250,5950,5950,5950,5950,71
|
|
20240826,133400,630486800,5950,5950,5950,5950,130
|
|
20240826,133300,629713300,5950,5950,5950,5950,52
|
|
20240826,133200,629403900,5950,5950,5950,5950,16
|
|
20240826,133100,629308700,5950,5950,5950,5950,74
|
|
20240826,133000,628868400,5950,5950,5950,5950,122
|
|
20240826,132900,628142500,5950,5950,5950,5950,70
|
|
20240826,132800,627726000,5950,5940,5950,5940,81
|
|
20240826,132700,627244850,5940,5940,5940,5940,88
|
|
20240826,132600,626722130,5940,5940,5940,5940,121
|
|
20240826,132500,626003390,5940,5940,5940,5940,59
|
|
20240826,132400,625652930,5940,5940,5940,5940,68
|
|
20240826,132300,625249010,5940,5940,5940,5940,65
|
|
20240826,132200,624862910,5940,5940,5940,5940,94
|
|
20240826,132100,624304550,5940,5940,5940,5940,31
|
|
20240826,132000,624120410,5940,5940,5940,5940,81
|
|
20240826,131900,623639270,5940,5940,5940,5940,54
|
|
20240826,131800,623318510,5940,5940,5940,5940,105
|
|
20240826,131700,622694810,5940,5940,5940,5940,68
|
|
20240826,131600,622290890,5940,5940,5940,5940,111
|
|
20240826,131500,621631550,5940,5940,5940,5940,109
|
|
20240826,131400,620984090,5940,5940,5940,5940,36
|
|
20240826,131300,620770250,5920,5920,5920,5920,0
|
|
20240826,131200,620770250,5920,5920,5920,5920,264
|
|
20240826,131100,619207370,5920,5920,5920,5920,91
|
|
20240826,131000,618668650,5910,5910,5910,5910,0
|
|
20240826,130900,618668650,5910,5920,5920,5910,101
|
|
20240826,130800,618071290,5920,5910,5920,5900,5034
|
|
20240826,130700,588361000,5920,5950,5950,5920,4344
|
|
20240826,130600,562593200,5940,5950,5950,5940,721
|
|
20240826,130500,558306750,5950,5950,5950,5950,61
|
|
20240826,130400,557943800,5950,5940,5950,5940,127
|
|
20240826,130300,557188940,5940,5940,5940,5940,221
|
|
20240826,130200,555876200,5940,5980,5980,5940,2082
|
|
20240826,130100,543490460,5980,5980,5980,5980,47
|
|
20240826,130000,543209400,5960,5980,5980,5960,42
|
|
20240826,125900,542958460,5980,5970,5980,5970,82
|
|
20240826,125800,542468390,5970,5960,5970,5960,58
|
|
20240826,125700,542122140,5970,5950,5970,5950,724
|
|
20240826,125600,537813820,5950,5950,5950,5950,120
|
|
20240826,125500,537099820,5950,5950,5950,5950,80
|
|
20240826,125400,536623820,5950,5950,5950,5950,26
|
|
20240826,125300,536469120,5950,5950,5950,5950,49
|
|
20240826,125200,536177570,5930,5940,5950,5930,426
|
|
20240826,125100,533646320,5940,5940,5940,5940,76
|
|
20240826,125000,533194880,5940,5950,5950,5940,58
|
|
20240826,124900,532850000,5950,5950,5950,5950,74
|
|
20240826,124800,532409700,5950,5950,5950,5940,116
|
|
20240826,124700,531719570,5950,5950,5950,5950,164
|
|
20240826,124600,530743770,5950,5950,5950,5950,48
|
|
20240826,124500,530458170,5950,5950,5950,5950,74
|
|
20240826,124400,530017870,5950,5950,5950,5950,102
|
|
20240826,124300,529410970,5950,5960,5960,5950,49
|
|
20240826,124200,529119260,5960,5960,5970,5960,2294
|
|
20240826,124100,515425200,5960,5950,5960,5950,63
|
|
20240826,124000,515050090,5950,5950,5950,5950,117
|
|
20240826,123900,514353940,5950,5950,5950,5950,73
|
|
20240826,123800,513919590,5950,5950,5950,5950,55
|
|
20240826,123700,513592340,5950,5950,5950,5950,114
|
|
20240826,123600,512914040,5950,5950,5950,5950,62
|
|
20240826,123500,512545140,5950,5950,5950,5950,545
|
|
20240826,123400,509302390,5950,5960,5960,5940,440
|
|
20240826,123300,506688260,5970,5970,5970,5970,113
|
|
20240826,123200,506013650,5970,5970,5970,5970,69
|
|
20240826,123100,505601720,5970,5950,5970,5950,56
|
|
20240826,123000,505267960,5950,5940,5950,5940,26
|
|
20240826,122900,505113270,5930,5960,5980,5930,5387
|
|
20240826,122800,473140550,5950,5970,5970,5950,220
|
|
20240826,122700,471828470,5980,5980,5980,5980,33
|
|
20240826,122600,471631130,5970,5970,5970,5970,77
|
|
20240826,122500,471171440,5970,5970,5970,5960,83
|
|
20240826,122400,470675940,5970,5970,5970,5970,47
|
|
20240826,122300,470395350,5970,5960,5970,5960,67
|
|
20240826,122200,469995980,5960,5960,5960,5960,43
|
|
20240826,122100,469739700,5970,5960,5970,5960,119
|
|
20240826,122000,469029490,5960,5980,5980,5960,134
|
|
20240826,121900,468229360,5980,5980,5980,5980,83
|
|
20240826,121800,467733020,5980,5980,5980,5980,113
|
|
20240826,121700,467057280,5980,5980,5980,5980,60
|
|
20240826,121600,466698480,5980,5980,5980,5980,58
|
|
20240826,121500,466351640,5980,5980,5980,5970,44
|
|
20240826,121400,466088580,5980,5980,5980,5980,70
|
|
20240826,121300,465669980,5980,5980,5980,5980,77
|
|
20240826,121200,465209520,5980,5980,5980,5980,97
|
|
20240826,121100,464629460,5980,5980,5980,5980,63
|
|
20240826,121000,464252720,5980,5980,5980,5980,109
|
|
20240826,120900,463600900,5980,5980,5980,5980,81
|
|
20240826,120800,463116520,5980,5980,5980,5980,76
|
|
20240826,120700,462662040,5980,5980,5980,5980,67
|
|
20240826,120600,462261380,5980,5980,5980,5980,79
|
|
20240826,120500,461788960,5980,5980,5980,5980,107
|
|
20240826,120400,461149100,5970,5980,5980,5970,92
|
|
20240826,120300,460599500,5940,5940,5940,5940,0
|
|
20240826,120200,460599500,5940,5970,5970,5940,478
|
|
20240826,120100,457755090,5970,5970,5970,5970,55
|
|
20240826,120000,457426740,5970,5970,5970,5970,17
|
|
20240826,115900,457325250,5950,5950,5950,5950,195
|
|
20240826,115800,456165000,5950,5950,5950,5950,90
|
|
20240826,115700,455629500,5950,5970,5970,5950,219
|
|
20240826,115600,454325540,5950,5980,5980,5950,3837
|
|
20240826,115500,431466060,5990,5990,5990,5990,117
|
|
20240826,115400,430765230,5990,5990,5990,5990,66
|
|
20240826,115300,430369890,5990,5970,5990,5970,80
|
|
20240826,115200,429891590,5970,5990,5990,5970,73
|
|
20240826,115100,429455270,5990,5990,5990,5990,102
|
|
20240826,115000,428844290,5990,5990,5990,5990,24
|
|
20240826,114900,428700530,5990,5990,5990,5990,65
|
|
20240826,114800,428311180,5990,5990,5990,5990,37
|
|
20240826,114700,428089550,5990,5990,5990,5990,122
|
|
20240826,114600,427358770,5990,5990,5990,5990,59
|
|
20240826,114500,427005360,5990,5980,5990,5980,84
|
|
20240826,114400,426502210,5990,5990,5990,5990,58
|
|
20240826,114300,426154790,5990,5980,5990,5980,124
|
|
20240826,114200,425412710,5980,5960,5980,5960,33
|
|
20240826,114100,425215390,5970,5970,5980,5970,60
|
|
20240826,114000,424857140,5970,5990,5990,5970,109
|
|
20240826,113900,424205590,5990,5980,5990,5970,183
|
|
20240826,113800,423111860,5990,5990,5990,5990,49
|
|
20240826,113700,422818350,5970,5980,5980,5970,240
|
|
20240826,113600,421385300,5990,5990,5990,5990,118
|
|
20240826,113500,420678480,5990,5990,5990,5990,54
|
|
20240826,113400,420355020,5990,5990,5990,5990,34
|
|
20240826,113300,420151360,5990,5990,5990,5990,43
|
|
20240826,113200,419893790,5990,5970,5990,5970,138
|
|
20240826,113100,419067490,5980,5990,5990,5980,69
|
|
20240826,113000,418654240,5990,5990,5990,5980,58
|
|
20240826,112900,418306880,5990,5990,5990,5990,364
|
|
20240826,112800,416126520,5990,5980,5990,5980,133
|
|
20240826,112700,415330300,5980,5980,5990,5980,66
|
|
20240826,112600,414935570,5980,5980,5980,5980,37
|
|
20240826,112500,414714310,5980,5980,5980,5980,98
|
|
20240826,112400,414128270,5980,5980,5980,5970,361
|
|
20240826,112300,411971710,5980,5980,5980,5980,74
|
|
20240826,112200,411529190,5980,6010,6010,5980,1741
|
|
20240826,112100,401116830,6010,6010,6010,6010,76
|
|
20240826,112000,400660070,6010,6010,6010,5990,284
|
|
20240826,111900,398957240,6010,6010,6010,5990,184
|
|
20240826,111800,397854070,6010,6010,6010,6010,31
|
|
20240826,111700,397667760,6010,6010,6010,6010,101
|
|
20240826,111600,397060750,6000,6000,6000,6000,93
|
|
20240826,111500,396502750,6010,6000,6010,6000,281
|
|
20240826,111400,394816390,6000,6000,6000,6000,100
|
|
20240826,111300,394216390,6000,6010,6020,6000,311
|
|
20240826,111200,392349020,6010,6020,6020,6010,79
|
|
20240826,111100,391874180,6010,6010,6010,6010,74
|
|
20240826,111000,391429440,6010,6010,6010,6010,29
|
|
20240826,110900,391255150,6010,6010,6020,6010,108
|
|
20240826,110800,390605470,6010,6010,6020,6010,89
|
|
20240826,110700,390070480,6000,6000,6000,6000,0
|
|
20240826,110600,390070480,6000,6000,6000,6000,29
|
|
20240826,110500,389896480,6010,6010,6020,6010,104
|
|
20240826,110400,389270990,6010,6010,6020,6010,30
|
|
20240826,110300,389090640,6000,6000,6000,6000,76
|
|
20240826,110200,388634640,6000,6010,6010,6000,61
|
|
20240826,110100,388268090,6020,6010,6020,6010,96
|
|
20240826,110000,387690580,6010,6000,6020,6000,176
|
|
20240826,105900,386634050,6000,6000,6000,6000,0
|
|
20240826,105800,386634050,6000,6020,6020,6000,97
|
|
20240826,105700,386050570,6010,6010,6010,6010,80
|
|
20240826,105600,385569770,6010,6010,6010,6010,68
|
|
20240826,105500,385161090,6010,6010,6010,6010,52
|
|
20240826,105400,384848570,6010,6010,6010,6010,102
|
|
20240826,105300,384235550,6010,5990,6010,5980,174
|
|
20240826,105200,383192750,5980,5970,5980,5970,41
|
|
20240826,105100,382947970,5970,6010,6010,5970,127
|
|
20240826,105000,382188550,6010,6000,6010,6000,123
|
|
20240826,104900,381449600,6000,6000,6010,6000,64
|
|
20240826,104800,381065360,6000,5990,6000,5990,297
|
|
20240826,104700,379284360,5990,5990,5990,5990,35
|
|
20240826,104600,379074710,5990,6000,6000,5990,121
|
|
20240826,104500,378349860,6010,5990,6010,5990,80
|
|
20240826,104400,377869740,5990,6010,6010,5990,35
|
|
20240826,104300,377659510,6010,6010,6010,6010,55
|
|
20240826,104200,377328960,6010,6000,6010,6000,94
|
|
20240826,104100,376764500,6000,5990,6000,5990,60
|
|
20240826,104000,376405050,5990,5990,5990,5990,57
|
|
20240826,103900,376063620,5990,6010,6010,5990,164
|
|
20240826,103800,375079260,6010,6010,6010,6010,36
|
|
20240826,103700,374862900,6000,6010,6010,6000,155
|
|
20240826,103600,373931590,6010,6010,6010,6010,61
|
|
20240826,103500,373564980,6030,6020,6030,6020,55
|
|
20240826,103400,373233870,6000,6000,6000,6000,81
|
|
20240826,103300,372747870,6000,6000,6000,6000,73
|
|
20240826,103200,372309870,6000,6000,6000,6000,49
|
|
20240826,103100,372015870,6000,5980,6000,5980,117
|
|
20240826,103000,371314900,5980,5980,5980,5980,43
|
|
20240826,102900,371057760,5980,5980,5980,5980,63
|
|
20240826,102800,370681020,5980,5980,5980,5980,70
|
|
20240826,102700,370262420,5980,5980,5980,5960,117
|
|
20240826,102600,369563180,5990,5980,6000,5960,220
|
|
20240826,102500,368250640,6000,5980,6000,5980,127
|
|
20240826,102400,367490340,6000,6010,6030,5980,1424
|
|
20240826,102300,358953750,6010,6030,6030,6010,470
|
|
20240826,102200,356127760,6030,6030,6030,6030,5
|
|
20240826,102100,356097610,6030,6030,6030,6030,0
|
|
20240826,102000,356097610,6030,6030,6030,6030,0
|
|
20240826,101900,356097610,6030,6030,6030,6020,69
|
|
20240826,101800,355681590,6030,6030,6030,6030,115
|
|
20240826,101700,354988140,6030,6030,6030,6030,0
|
|
20240826,101600,354988140,6030,6010,6030,6010,199
|
|
20240826,101500,353790280,6020,6020,6020,6010,79
|
|
20240826,101400,353315350,6020,6010,6020,6010,743
|
|
20240826,101300,348849900,6020,6020,6020,6020,0
|
|
20240826,101200,348849900,6020,6030,6030,6020,553
|
|
20240826,101100,345515360,6030,6030,6030,6030,10
|
|
20240826,101000,345455060,6030,6030,6030,6030,0
|
|
20240826,100900,345455060,6030,6010,6030,6010,18
|
|
20240826,100800,345346860,6030,6010,6030,6000,78
|
|
20240826,100700,344877230,6010,6020,6020,6010,581
|
|
20240826,100600,341385260,6020,6020,6020,6020,8
|
|
20240826,100500,341337100,6030,6030,6030,6030,1
|
|
20240826,100400,341331070,6030,6030,6030,6020,81
|
|
20240826,100300,340842660,6010,6010,6010,6010,166
|
|
20240826,100200,339845000,6030,6030,6030,6030,10
|
|
20240826,100100,339784700,6030,6030,6030,6030,300
|
|
20240826,100000,337975700,6030,6010,6030,6010,160
|
|
20240826,095900,337012850,6030,6010,6030,6010,26
|
|
20240826,095800,336856510,6030,6030,6030,6010,28
|
|
20240826,095700,336688190,6010,6030,6030,6010,129
|
|
20240826,095600,335911920,6030,6010,6030,5990,2561
|
|
20240826,095500,320561810,6010,6020,6030,6010,872
|
|
20240826,095400,315307890,6030,6030,6030,6030,30
|
|
20240826,095300,315126990,6030,6030,6030,6010,286
|
|
20240826,095200,313402830,6030,6020,6030,6010,48
|
|
20240826,095100,313114020,6010,6010,6010,6010,58
|
|
20240826,095000,312765440,6010,6010,6030,6010,193
|
|
20240826,094900,311605490,6030,6030,6030,6000,121
|
|
20240826,094800,310877870,6000,6000,6000,6000,8959
|
|
20240826,094700,257123870,6000,6000,6000,6000,41
|
|
20240826,094600,256877870,5990,5990,6000,5990,39
|
|
20240826,094500,256644230,5990,6000,6000,5990,129
|
|
20240826,094400,255870460,6000,6000,6000,5990,101
|
|
20240826,094300,255265050,6000,6000,6000,6000,1871
|
|
20240826,094200,244039050,6000,6000,6010,6000,1222
|
|
20240826,094100,236705750,5990,5990,5990,5990,459
|
|
20240826,094000,233956340,5990,5990,6000,5980,1333
|
|
20240826,093900,225981410,5990,5990,5990,5990,767
|
|
20240826,093800,221387080,5980,5980,5980,5960,664
|
|
20240826,093700,217416380,5970,5970,5970,5970,215
|
|
20240826,093600,216132830,5950,5940,5950,5940,885
|
|
20240826,093500,210869420,5940,5940,5940,5940,200
|
|
20240826,093400,209681420,5940,5950,5950,5940,73
|
|
20240826,093300,209247090,5950,5950,5950,5950,49
|
|
20240826,093200,208955540,5930,5940,5940,5910,3104
|
|
20240826,093100,190599970,5940,5940,5940,5910,71
|
|
20240826,093000,190178290,5940,5930,5940,5910,1536
|
|
20240826,092900,181070430,5890,5890,5890,5890,810
|
|
20240826,092800,176299530,5890,5930,5930,5890,2449
|
|
20240826,092700,161872480,5900,5880,5900,5860,851
|
|
20240826,092600,156872070,5880,5920,5920,5860,3527
|
|
20240826,092500,136120910,5930,5930,5930,5930,44
|
|
20240826,092400,135859990,5910,5910,5910,5910,20
|
|
20240826,092300,135741790,5910,5910,5910,5910,661
|
|
20240826,092200,131835280,5910,5920,5930,5900,1232
|
|
20240826,092100,124553650,5920,5940,5940,5920,2876
|
|
20240826,092000,107499030,5940,5970,5970,5940,207
|
|
20240826,091900,106268670,5940,5970,5970,5940,670
|
|
20240826,091800,102284420,5970,5970,5970,5970,104
|
|
20240826,091700,101663540,5970,5960,5970,5960,475
|
|
20240826,091600,98828290,5930,5950,5950,5930,1270
|
|
20240826,091500,91285160,5970,5950,5970,5950,108
|
|
20240826,091400,90640500,5950,5950,5950,5950,495
|
|
20240826,091300,87695250,5950,5940,5950,5940,178
|
|
20240826,091200,86636240,5930,5930,5950,5930,901
|
|
20240826,091100,81286720,5930,5990,5990,5930,7698
|
|
20240826,091000,35340390,5990,6020,6020,5990,2386
|
|
20240826,090900,21021520,6010,6010,6010,6000,863
|
|
20240826,090800,15838600,6010,6030,6030,6010,60
|
|
20240826,090700,15477800,6030,6010,6030,6000,346
|
|
20240826,090600,13399460,6020,6000,6020,6000,69
|
|
20240826,090500,12984450,6000,6010,6010,6000,287
|
|
20240826,090400,11261090,6050,6050,6050,6050,0
|
|
20240826,090300,11261090,6050,6010,6050,6000,550
|
|
20240826,090200,7957060,6030,6000,6030,6000,304
|
|
20240826,090100,6129970,5990,6010,6010,5990,398
|
|
20240826,090000,3743950,6010,6010,6010,5990,523
|