650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,194700,28906250,2270,2270,2270,2270,186
|
|
20240826,194600,28906250,2270,2270,2270,2270,0
|
|
20240826,194500,28906250,2270,2270,2270,2270,0
|
|
20240826,194400,28906250,2270,2270,2270,2270,0
|
|
20240826,194300,28906250,2270,2270,2270,2270,0
|
|
20240826,194200,28906250,2270,2270,2270,2270,0
|
|
20240826,194100,28906250,2270,2270,2270,2270,0
|
|
20240826,194000,28906250,2270,2270,2270,2270,0
|
|
20240826,193900,28906250,2270,2270,2270,2270,0
|
|
20240826,193800,28906250,2270,2270,2270,2270,0
|
|
20240826,193700,28906250,2270,2270,2270,2270,0
|
|
20240826,193600,28906250,2270,2270,2270,2270,0
|
|
20240826,193500,28906250,2270,2270,2270,2270,0
|
|
20240826,193400,28906250,2270,2270,2270,2270,0
|
|
20240826,193300,28906250,2270,2270,2270,2270,0
|
|
20240826,193200,28906250,2270,2270,2270,2270,0
|
|
20240826,193100,28906250,2270,2270,2270,2270,0
|
|
20240826,193000,28906250,2270,2270,2270,2270,0
|
|
20240826,192900,28906250,2270,2270,2270,2270,0
|
|
20240826,192800,28906250,2270,2270,2270,2270,0
|
|
20240826,192700,28906250,2270,2270,2270,2270,0
|
|
20240826,192600,28906250,2270,2270,2270,2270,0
|
|
20240826,192500,28906250,2270,2270,2270,2270,0
|
|
20240826,192400,28906250,2270,2270,2270,2270,0
|
|
20240826,192300,28906250,2270,2270,2270,2270,0
|
|
20240826,192200,28906250,2270,2270,2270,2270,0
|
|
20240826,192100,28906250,2270,2270,2270,2270,0
|
|
20240826,192000,28906250,2270,2270,2270,2270,0
|
|
20240826,191900,28906250,2270,2270,2270,2270,0
|
|
20240826,191800,28906250,2270,2270,2270,2270,0
|
|
20240826,191700,28906250,2270,2270,2270,2270,186
|
|
20240826,191600,28906250,2270,2270,2270,2270,0
|
|
20240826,191500,28906250,2270,2270,2270,2270,0
|
|
20240826,191400,28906250,2270,2270,2270,2270,0
|
|
20240826,191300,28906250,2270,2270,2270,2270,0
|
|
20240826,191200,28906250,2270,2270,2270,2270,0
|
|
20240826,191100,28906250,2270,2270,2270,2270,0
|
|
20240826,191000,28906250,2270,2270,2270,2270,0
|
|
20240826,190900,28906250,2270,2270,2270,2270,0
|
|
20240826,190800,28906250,2270,2270,2270,2270,0
|
|
20240826,190700,28906250,2270,2270,2270,2270,0
|
|
20240826,190600,28906250,2270,2270,2270,2270,0
|
|
20240826,190500,28906250,2270,2270,2270,2270,0
|
|
20240826,190400,28906250,2270,2270,2270,2270,0
|
|
20240826,190300,28906250,2270,2270,2270,2270,0
|
|
20240826,190200,28906250,2270,2270,2270,2270,0
|
|
20240826,190100,28906250,2270,2270,2270,2270,0
|
|
20240826,190000,28906250,2270,2270,2270,2270,0
|
|
20240826,185900,28906250,2270,2270,2270,2270,0
|
|
20240826,185800,28906250,2270,2270,2270,2270,0
|
|
20240826,185700,28906250,2270,2270,2270,2270,0
|
|
20240826,185600,28906250,2270,2270,2270,2270,0
|
|
20240826,185500,28906250,2270,2270,2270,2270,0
|
|
20240826,185400,28906250,2270,2270,2270,2270,0
|
|
20240826,185300,28906250,2270,2270,2270,2270,0
|
|
20240826,185200,28906250,2270,2270,2270,2270,0
|
|
20240826,185100,28906250,2270,2270,2270,2270,0
|
|
20240826,185000,28906250,2270,2270,2270,2270,0
|
|
20240826,184900,28906250,2270,2270,2270,2270,0
|
|
20240826,184800,28906250,2270,2270,2270,2270,0
|
|
20240826,184700,28906250,2270,2270,2270,2270,186
|
|
20240826,184600,28906250,2270,2270,2270,2270,0
|
|
20240826,184500,28906250,2270,2270,2270,2270,0
|
|
20240826,184400,28906250,2270,2270,2270,2270,0
|
|
20240826,184300,28906250,2270,2270,2270,2270,0
|
|
20240826,184200,28906250,2270,2270,2270,2270,0
|
|
20240826,184100,28906250,2270,2270,2270,2270,0
|
|
20240826,184000,28906250,2270,2270,2270,2270,0
|
|
20240826,183900,28906250,2270,2270,2270,2270,0
|
|
20240826,183800,28906250,2270,2270,2270,2270,0
|
|
20240826,183700,28906250,2270,2270,2270,2270,0
|
|
20240826,183600,28906250,2270,2270,2270,2270,0
|
|
20240826,183500,28906250,2270,2270,2270,2270,0
|
|
20240826,183400,28906250,2270,2270,2270,2270,0
|
|
20240826,183300,28906250,2270,2270,2270,2270,0
|
|
20240826,183200,28906250,2270,2270,2270,2270,0
|
|
20240826,183100,28906250,2270,2270,2270,2270,0
|
|
20240826,183000,28906250,2270,2270,2270,2270,0
|
|
20240826,182900,28906250,2270,2270,2270,2270,0
|
|
20240826,182800,28906250,2270,2270,2270,2270,0
|
|
20240826,182700,28906250,2270,2270,2270,2270,0
|
|
20240826,182600,28906250,2270,2270,2270,2270,0
|
|
20240826,182500,28906250,2270,2270,2270,2270,0
|
|
20240826,182400,28906250,2270,2270,2270,2270,0
|
|
20240826,182300,28906250,2270,2270,2270,2270,0
|
|
20240826,182200,28906250,2270,2270,2270,2270,0
|
|
20240826,182100,28906250,2270,2270,2270,2270,0
|
|
20240826,182000,28906250,2270,2270,2270,2270,0
|
|
20240826,181900,28906250,2270,2270,2270,2270,0
|
|
20240826,181800,28906250,2270,2270,2270,2270,0
|
|
20240826,181700,28906250,2270,2270,2270,2270,186
|
|
20240826,181600,28906250,2270,2270,2270,2270,0
|
|
20240826,181500,28906250,2270,2270,2270,2270,0
|
|
20240826,181400,28906250,2270,2270,2270,2270,0
|
|
20240826,181300,28906250,2270,2270,2270,2270,0
|
|
20240826,181200,28906250,2270,2270,2270,2270,0
|
|
20240826,181100,28906250,2270,2270,2270,2270,0
|
|
20240826,181000,28906250,2270,2270,2270,2270,0
|
|
20240826,180900,28906250,2270,2270,2270,2270,0
|
|
20240826,180800,28906250,2270,2270,2270,2270,0
|
|
20240826,180700,28906250,2270,2270,2270,2270,0
|
|
20240826,180600,28906250,2270,2270,2270,2270,0
|
|
20240826,180500,28906250,2270,2270,2270,2270,0
|
|
20240826,180400,28906250,2270,2270,2270,2270,0
|
|
20240826,180300,28906250,2270,2270,2270,2270,0
|
|
20240826,180200,28906250,2270,2270,2270,2270,0
|
|
20240826,180100,28906250,2270,2270,2270,2270,0
|
|
20240826,180000,28906250,2270,2270,2270,2270,0
|
|
20240826,175900,28906250,2270,2270,2270,2270,0
|
|
20240826,175800,28906250,2270,2270,2270,2270,0
|
|
20240826,175700,28906250,2270,2270,2270,2270,0
|
|
20240826,175600,28906250,2270,2270,2270,2270,0
|
|
20240826,175500,28906250,2270,2270,2270,2270,0
|
|
20240826,175400,28906250,2270,2270,2270,2270,0
|
|
20240826,175300,28906250,2270,2270,2270,2270,0
|
|
20240826,175200,28906250,2270,2270,2270,2270,0
|
|
20240826,175100,28906250,2270,2270,2270,2270,0
|
|
20240826,175000,28906250,2270,2270,2270,2270,0
|
|
20240826,174900,28906250,2270,2270,2270,2270,0
|
|
20240826,174800,28906250,2270,2270,2270,2270,0
|
|
20240826,174700,28906250,2270,2270,2270,2270,186
|
|
20240826,174600,28906250,2270,2270,2270,2270,0
|
|
20240826,174500,28906250,2270,2270,2270,2270,0
|
|
20240826,174400,28906250,2270,2270,2270,2270,0
|
|
20240826,174300,28906250,2270,2270,2270,2270,0
|
|
20240826,174200,28906250,2270,2270,2270,2270,0
|
|
20240826,174100,28906250,2270,2270,2270,2270,0
|
|
20240826,174000,28906250,2270,2270,2270,2270,0
|
|
20240826,173900,28906250,2270,2270,2270,2270,0
|
|
20240826,173800,28906250,2270,2270,2270,2270,0
|
|
20240826,173700,28906250,2270,2270,2270,2270,0
|
|
20240826,173600,28906250,2270,2270,2270,2270,0
|
|
20240826,173500,28906250,2270,2270,2270,2270,0
|
|
20240826,173400,28906250,2270,2270,2270,2270,0
|
|
20240826,173300,28906250,2270,2270,2270,2270,0
|
|
20240826,173200,28906250,2270,2270,2270,2270,0
|
|
20240826,173100,28906250,2270,2270,2270,2270,0
|
|
20240826,173000,28906250,2270,2270,2270,2270,0
|
|
20240826,172900,28906250,2270,2270,2270,2270,0
|
|
20240826,172800,28906250,2270,2270,2270,2270,0
|
|
20240826,172700,28906250,2270,2270,2270,2270,0
|
|
20240826,172600,28906250,2270,2270,2270,2270,0
|
|
20240826,172500,28906250,2270,2270,2270,2270,0
|
|
20240826,172400,28906250,2270,2270,2270,2270,0
|
|
20240826,172300,28906250,2270,2270,2270,2270,0
|
|
20240826,172200,28906250,2270,2270,2270,2270,0
|
|
20240826,172100,28906250,2270,2270,2270,2270,0
|
|
20240826,172000,28906250,2270,2270,2270,2270,0
|
|
20240826,171900,28906250,2270,2270,2270,2270,0
|
|
20240826,171800,28906250,2270,2270,2270,2270,0
|
|
20240826,171700,28906250,2270,2270,2270,2270,186
|
|
20240826,171600,28906250,2270,2270,2270,2270,0
|
|
20240826,171500,28906250,2270,2270,2270,2270,0
|
|
20240826,171400,28906250,2270,2270,2270,2270,0
|
|
20240826,171300,28906250,2270,2270,2270,2270,0
|
|
20240826,171200,28906250,2270,2270,2270,2270,0
|
|
20240826,171100,28906250,2270,2270,2270,2270,0
|
|
20240826,171000,28906250,2270,2270,2270,2270,0
|
|
20240826,170900,28906250,2270,2270,2270,2270,0
|
|
20240826,170800,28906250,2270,2270,2270,2270,0
|
|
20240826,170700,28906250,2270,2270,2270,2270,0
|
|
20240826,170600,28906250,2270,2270,2270,2270,0
|
|
20240826,170500,28906250,2270,2270,2270,2270,0
|
|
20240826,170400,28906250,2270,2270,2270,2270,0
|
|
20240826,170300,28906250,2270,2270,2270,2270,0
|
|
20240826,170200,28906250,2270,2270,2270,2270,0
|
|
20240826,170100,28906250,2270,2270,2270,2270,0
|
|
20240826,170000,28906250,2270,2270,2270,2270,0
|
|
20240826,165900,28906250,2270,2270,2270,2270,0
|
|
20240826,165800,28906250,2270,2270,2270,2270,0
|
|
20240826,165700,28906250,2270,2270,2270,2270,0
|
|
20240826,165600,28906250,2270,2270,2270,2270,0
|
|
20240826,165500,28906250,2270,2270,2270,2270,0
|
|
20240826,165400,28906250,2270,2270,2270,2270,0
|
|
20240826,165300,28906250,2270,2270,2270,2270,0
|
|
20240826,165200,28906250,2270,2270,2270,2270,0
|
|
20240826,165100,28906250,2270,2270,2270,2270,0
|
|
20240826,165000,28906250,2270,2270,2270,2270,0
|
|
20240826,164900,28906250,2270,2270,2270,2270,0
|
|
20240826,164800,28906250,2270,2270,2270,2270,0
|
|
20240826,164700,28906250,2270,2270,2270,2270,186
|
|
20240826,164600,28906250,2270,2270,2270,2270,0
|
|
20240826,164500,28906250,2270,2270,2270,2270,0
|
|
20240826,164400,28906250,2270,2270,2270,2270,0
|
|
20240826,164300,28906250,2270,2270,2270,2270,0
|
|
20240826,164200,28906250,2270,2270,2270,2270,0
|
|
20240826,164100,28906250,2270,2270,2270,2270,0
|
|
20240826,164000,28906250,2270,2270,2270,2270,0
|
|
20240826,163900,28906250,2270,2270,2270,2270,0
|
|
20240826,163800,28906250,2270,2270,2270,2270,0
|
|
20240826,163700,28906250,2270,2270,2270,2270,0
|
|
20240826,163600,28906250,2270,2270,2270,2270,0
|
|
20240826,163500,28906250,2270,2270,2270,2270,0
|
|
20240826,163400,28906250,2270,2270,2270,2270,0
|
|
20240826,163300,28906250,2270,2270,2270,2270,0
|
|
20240826,163200,28906250,2270,2270,2270,2270,0
|
|
20240826,163100,28906250,2270,2270,2270,2270,0
|
|
20240826,163000,28906250,2270,2270,2270,2270,0
|
|
20240826,162900,28906250,2270,2270,2270,2270,0
|
|
20240826,162800,28906250,2270,2270,2270,2270,0
|
|
20240826,162700,28906250,2270,2270,2270,2270,0
|
|
20240826,162600,28906250,2270,2270,2270,2270,0
|
|
20240826,162500,28906250,2270,2270,2270,2270,0
|
|
20240826,162400,28906250,2270,2270,2270,2270,0
|
|
20240826,162300,28906250,2270,2270,2270,2270,0
|
|
20240826,162200,28906250,2270,2270,2270,2270,0
|
|
20240826,162100,28906250,2270,2270,2270,2270,0
|
|
20240826,162000,28906250,2270,2270,2270,2270,0
|
|
20240826,161900,28906250,2270,2270,2270,2270,0
|
|
20240826,161800,28906250,2270,2270,2270,2270,0
|
|
20240826,161700,28906250,2270,2270,2270,2270,186
|
|
20240826,161600,28906250,2270,2270,2270,2270,0
|
|
20240826,161500,28906250,2270,2270,2270,2270,0
|
|
20240826,161400,28906250,2270,2270,2270,2270,0
|
|
20240826,161300,28906250,2270,2270,2270,2270,0
|
|
20240826,161200,28906250,2270,2270,2270,2270,0
|
|
20240826,161100,28906250,2270,2270,2270,2270,0
|
|
20240826,161000,28906250,2270,2270,2270,2270,0
|
|
20240826,160900,28906250,2270,2270,2270,2270,0
|
|
20240826,160800,28906250,2270,2270,2270,2270,0
|
|
20240826,160700,28906250,2270,2270,2270,2270,0
|
|
20240826,160600,28906250,2270,2270,2270,2270,0
|
|
20240826,160500,28906250,2270,2270,2270,2270,0
|
|
20240826,160400,28906250,2270,2270,2270,2270,0
|
|
20240826,160300,28906250,2270,2270,2270,2270,0
|
|
20240826,160200,28906250,2270,2270,2270,2270,0
|
|
20240826,160100,28906250,2270,2270,2270,2270,0
|
|
20240826,160000,28906250,2270,2270,2270,2270,0
|
|
20240826,155900,28906250,2270,2270,2270,2270,0
|
|
20240826,155800,28906250,2270,2270,2270,2270,0
|
|
20240826,155700,28906250,2270,2270,2270,2270,0
|
|
20240826,155600,28906250,2270,2270,2270,2270,0
|
|
20240826,155500,28906250,2270,2270,2270,2270,0
|
|
20240826,155400,28906250,2270,2270,2270,2270,0
|
|
20240826,155300,28906250,2270,2270,2270,2270,0
|
|
20240826,155200,28906250,2270,2270,2270,2270,0
|
|
20240826,155100,28906250,2270,2270,2270,2270,0
|
|
20240826,155000,28906250,2270,2270,2270,2270,0
|
|
20240826,154900,28906250,2270,2270,2270,2270,0
|
|
20240826,154800,28906250,2270,2270,2270,2270,0
|
|
20240826,154700,28906250,2270,2270,2270,2270,186
|
|
20240826,154600,28906250,2270,2270,2270,2270,0
|
|
20240826,154500,28906250,2270,2270,2270,2270,0
|
|
20240826,154400,28906250,2270,2270,2270,2270,0
|
|
20240826,154300,28906250,2270,2270,2270,2270,0
|
|
20240826,154200,28906250,2270,2270,2270,2270,0
|
|
20240826,154100,28906250,2270,2270,2270,2270,0
|
|
20240826,154000,28906250,2270,2270,2270,2270,0
|
|
20240826,153900,28906250,2270,2270,2270,2270,0
|
|
20240826,153800,28906250,2270,2270,2270,2270,0
|
|
20240826,153700,28906250,2270,2270,2270,2270,0
|
|
20240826,153600,28906250,2270,2270,2270,2270,0
|
|
20240826,153500,28906250,2270,2270,2270,2270,0
|
|
20240826,153400,28906250,2270,2270,2270,2270,0
|
|
20240826,153300,28906250,2270,2270,2270,2270,0
|
|
20240826,153200,28906250,2270,2270,2270,2270,0
|
|
20240826,153100,28906250,2270,2270,2270,2270,0
|
|
20240826,153000,28906250,2270,2270,2270,2270,186
|
|
20240826,152900,28484030,2290,2290,2290,2290,0
|
|
20240826,152800,28484030,2290,2290,2290,2290,0
|
|
20240826,152700,28484030,2290,2290,2290,2290,0
|
|
20240826,152600,28484030,2290,2290,2290,2290,0
|
|
20240826,152500,28484030,2290,2290,2290,2290,0
|
|
20240826,152400,28484030,2290,2290,2290,2290,0
|
|
20240826,152300,28484030,2290,2290,2290,2290,0
|
|
20240826,152200,28484030,2290,2290,2290,2290,0
|
|
20240826,152100,28484030,2290,2290,2290,2290,0
|
|
20240826,152000,28484030,2290,2290,2290,2290,0
|
|
20240826,151900,28484030,2290,2280,2290,2275,442
|
|
20240826,151800,27477555,2280,2280,2280,2280,0
|
|
20240826,151700,27477555,2280,2280,2280,2280,0
|
|
20240826,151600,27477555,2280,2280,2280,2280,0
|
|
20240826,151500,27477555,2280,2280,2280,2280,0
|
|
20240826,151400,27477555,2280,2280,2280,2280,0
|
|
20240826,151300,27477555,2280,2280,2280,2280,0
|
|
20240826,151200,27477555,2280,2280,2280,2280,4
|
|
20240826,151100,27468435,2285,2285,2285,2285,0
|
|
20240826,151000,27468435,2285,2285,2285,2285,1
|
|
20240826,150900,27466150,2285,2285,2285,2285,0
|
|
20240826,150800,27466150,2285,2285,2285,2285,10
|
|
20240826,150700,27443300,2290,2290,2290,2290,0
|
|
20240826,150600,27443300,2290,2290,2290,2290,0
|
|
20240826,150500,27443300,2290,2290,2290,2290,0
|
|
20240826,150400,27443300,2290,2290,2290,2290,0
|
|
20240826,150300,27443300,2290,2290,2290,2290,0
|
|
20240826,150200,27443300,2290,2290,2290,2290,0
|
|
20240826,150100,27443300,2290,2290,2290,2290,0
|
|
20240826,150000,27443300,2290,2290,2290,2290,0
|
|
20240826,145900,27443300,2290,2290,2290,2290,0
|
|
20240826,145800,27443300,2290,2290,2290,2290,0
|
|
20240826,145700,27443300,2290,2290,2290,2290,0
|
|
20240826,145600,27443300,2290,2290,2290,2290,0
|
|
20240826,145500,27443300,2290,2290,2290,2290,0
|
|
20240826,145400,27443300,2290,2290,2290,2290,0
|
|
20240826,145300,27443300,2290,2290,2290,2290,0
|
|
20240826,145200,27443300,2290,2290,2290,2290,0
|
|
20240826,145100,27443300,2290,2290,2290,2290,0
|
|
20240826,145000,27443300,2290,2290,2290,2290,0
|
|
20240826,144900,27443300,2290,2290,2290,2290,0
|
|
20240826,144800,27443300,2290,2290,2290,2290,0
|
|
20240826,144700,27443300,2290,2290,2290,2290,0
|
|
20240826,144600,27443300,2290,2290,2290,2290,0
|
|
20240826,144500,27443300,2290,2290,2290,2290,0
|
|
20240826,144400,27443300,2290,2290,2290,2290,0
|
|
20240826,144300,27443300,2290,2290,2290,2290,0
|
|
20240826,144200,27443300,2290,2290,2290,2290,0
|
|
20240826,144100,27443300,2290,2290,2290,2290,0
|
|
20240826,144000,27443300,2290,2290,2290,2290,0
|
|
20240826,143900,27443300,2290,2290,2290,2290,0
|
|
20240826,143800,27443300,2290,2290,2290,2290,0
|
|
20240826,143700,27443300,2290,2290,2290,2290,0
|
|
20240826,143600,27443300,2290,2290,2290,2290,0
|
|
20240826,143500,27443300,2290,2290,2290,2290,0
|
|
20240826,143400,27443300,2290,2290,2290,2290,0
|
|
20240826,143300,27443300,2290,2290,2290,2290,0
|
|
20240826,143200,27443300,2290,2290,2290,2290,0
|
|
20240826,143100,27443300,2290,2290,2290,2290,0
|
|
20240826,143000,27443300,2290,2290,2290,2290,0
|
|
20240826,142900,27443300,2290,2290,2290,2290,0
|
|
20240826,142800,27443300,2290,2290,2290,2290,0
|
|
20240826,142700,27443300,2290,2290,2290,2290,0
|
|
20240826,142600,27443300,2290,2290,2290,2290,0
|
|
20240826,142500,27443300,2290,2290,2290,2290,0
|
|
20240826,142400,27443300,2290,2290,2290,2290,0
|
|
20240826,142300,27443300,2290,2290,2290,2290,0
|
|
20240826,142200,27443300,2290,2290,2290,2290,0
|
|
20240826,142100,27443300,2290,2290,2290,2290,0
|
|
20240826,142000,27443300,2290,2290,2290,2290,0
|
|
20240826,141900,27443300,2290,2290,2290,2290,0
|
|
20240826,141800,27443300,2290,2290,2290,2290,0
|
|
20240826,141700,27443300,2290,2290,2290,2290,0
|
|
20240826,141600,27443300,2290,2290,2290,2290,0
|
|
20240826,141500,27443300,2290,2290,2290,2290,0
|
|
20240826,141400,27443300,2290,2290,2290,2290,14
|
|
20240826,141300,27411240,2290,2290,2290,2290,142
|
|
20240826,141200,27086060,2290,2285,2290,2285,76
|
|
20240826,141100,26912255,2290,2290,2290,2290,0
|
|
20240826,141000,26912255,2290,2290,2290,2290,0
|
|
20240826,140900,26912255,2290,2290,2290,2290,0
|
|
20240826,140800,26912255,2290,2290,2290,2290,0
|
|
20240826,140700,26912255,2290,2290,2290,2290,0
|
|
20240826,140600,26912255,2290,2290,2290,2290,0
|
|
20240826,140500,26912255,2290,2290,2290,2290,0
|
|
20240826,140400,26912255,2290,2290,2290,2290,0
|
|
20240826,140300,26912255,2290,2290,2290,2290,0
|
|
20240826,140200,26912255,2290,2290,2290,2290,0
|
|
20240826,140100,26912255,2290,2290,2290,2290,0
|
|
20240826,140000,26912255,2290,2290,2290,2290,0
|
|
20240826,135900,26912255,2290,2290,2290,2290,0
|
|
20240826,135800,26912255,2290,2290,2290,2290,0
|
|
20240826,135700,26912255,2290,2290,2290,2290,0
|
|
20240826,135600,26912255,2290,2290,2290,2290,0
|
|
20240826,135500,26912255,2290,2290,2290,2290,0
|
|
20240826,135400,26912255,2290,2290,2290,2290,0
|
|
20240826,135300,26912255,2290,2290,2290,2290,0
|
|
20240826,135200,26912255,2290,2290,2290,2290,100
|
|
20240826,135100,26683255,2290,2295,2330,2290,711
|
|
20240826,135000,25048915,2295,2295,2295,2295,0
|
|
20240826,134900,25048915,2295,2295,2295,2295,0
|
|
20240826,134800,25048915,2295,2295,2295,2295,0
|
|
20240826,134700,25048915,2295,2295,2295,2295,0
|
|
20240826,134600,25048915,2295,2295,2295,2295,0
|
|
20240826,134500,25048915,2295,2295,2295,2295,0
|
|
20240826,134400,25048915,2295,2295,2295,2295,0
|
|
20240826,134300,25048915,2295,2295,2295,2295,0
|
|
20240826,134200,25048915,2295,2295,2295,2295,0
|
|
20240826,134100,25048915,2295,2295,2295,2295,0
|
|
20240826,134000,25048915,2295,2295,2295,2295,0
|
|
20240826,133900,25048915,2295,2295,2295,2295,0
|
|
20240826,133800,25048915,2295,2295,2295,2295,0
|
|
20240826,133700,25048915,2295,2295,2295,2295,0
|
|
20240826,133600,25048915,2295,2295,2295,2295,0
|
|
20240826,133500,25048915,2295,2295,2295,2295,0
|
|
20240826,133400,25048915,2295,2295,2295,2295,0
|
|
20240826,133300,25048915,2295,2295,2295,2295,0
|
|
20240826,133200,25048915,2295,2295,2295,2295,0
|
|
20240826,133100,25048915,2295,2295,2295,2295,0
|
|
20240826,133000,25048915,2295,2295,2295,2295,0
|
|
20240826,132900,25048915,2295,2295,2295,2295,0
|
|
20240826,132800,25048915,2295,2295,2295,2295,0
|
|
20240826,132700,25048915,2295,2295,2295,2295,0
|
|
20240826,132600,25048915,2295,2295,2295,2295,0
|
|
20240826,132500,25048915,2295,2295,2295,2295,0
|
|
20240826,132400,25048915,2295,2295,2295,2295,0
|
|
20240826,132300,25048915,2295,2295,2295,2295,0
|
|
20240826,132200,25048915,2295,2295,2295,2295,0
|
|
20240826,132100,25048915,2295,2295,2295,2295,0
|
|
20240826,132000,25048915,2295,2295,2295,2295,1
|
|
20240826,131900,25046620,2320,2290,2320,2290,10
|
|
20240826,131800,25023525,2290,2280,2290,2280,2659
|
|
20240826,131700,18937970,2270,2270,2270,2270,0
|
|
20240826,131600,18937970,2270,2270,2270,2270,0
|
|
20240826,131500,18937970,2270,2270,2270,2270,0
|
|
20240826,131400,18937970,2270,2270,2270,2270,0
|
|
20240826,131300,18937970,2270,2270,2270,2270,0
|
|
20240826,131200,18937970,2270,2270,2270,2270,0
|
|
20240826,131100,18937970,2270,2270,2270,2270,0
|
|
20240826,131000,18937970,2270,2270,2270,2270,0
|
|
20240826,130900,18937970,2270,2270,2270,2270,0
|
|
20240826,130800,18937970,2270,2270,2270,2270,0
|
|
20240826,130700,18937970,2270,2270,2270,2270,0
|
|
20240826,130600,18937970,2270,2270,2270,2270,0
|
|
20240826,130500,18937970,2270,2270,2270,2270,0
|
|
20240826,130400,18937970,2270,2270,2270,2270,0
|
|
20240826,130300,18937970,2270,2270,2270,2270,0
|
|
20240826,130200,18937970,2270,2275,2275,2270,100
|
|
20240826,130100,18710575,2285,2285,2285,2285,0
|
|
20240826,130000,18710575,2285,2285,2285,2285,0
|
|
20240826,125900,18710575,2285,2285,2285,2285,0
|
|
20240826,125800,18710575,2285,2285,2285,2285,0
|
|
20240826,125700,18710575,2285,2285,2285,2285,0
|
|
20240826,125600,18710575,2285,2285,2285,2285,0
|
|
20240826,125500,18710575,2285,2285,2285,2285,0
|
|
20240826,125400,18710575,2285,2285,2285,2285,0
|
|
20240826,125300,18710575,2285,2285,2285,2285,0
|
|
20240826,125200,18710575,2285,2285,2285,2285,0
|
|
20240826,125100,18710575,2285,2285,2285,2285,0
|
|
20240826,125000,18710575,2285,2285,2285,2285,0
|
|
20240826,124900,18710575,2285,2285,2285,2285,0
|
|
20240826,124800,18710575,2285,2285,2285,2285,0
|
|
20240826,124700,18710575,2285,2285,2285,2285,0
|
|
20240826,124600,18710575,2285,2285,2285,2285,0
|
|
20240826,124500,18710575,2285,2285,2285,2285,0
|
|
20240826,124400,18710575,2285,2285,2285,2285,0
|
|
20240826,124300,18710575,2285,2285,2285,2285,0
|
|
20240826,124200,18710575,2285,2285,2285,2285,0
|
|
20240826,124100,18710575,2285,2285,2285,2285,0
|
|
20240826,124000,18710575,2285,2285,2285,2285,0
|
|
20240826,123900,18710575,2285,2285,2285,2285,0
|
|
20240826,123800,18710575,2285,2285,2285,2285,0
|
|
20240826,123700,18710575,2285,2285,2285,2285,0
|
|
20240826,123600,18710575,2285,2285,2285,2285,0
|
|
20240826,123500,18710575,2285,2285,2285,2285,0
|
|
20240826,123400,18710575,2285,2285,2285,2285,0
|
|
20240826,123300,18710575,2285,2285,2285,2285,0
|
|
20240826,123200,18710575,2285,2285,2285,2285,5
|
|
20240826,123100,18699150,2285,2280,2285,2280,5
|
|
20240826,123000,18687745,2285,2285,2285,2285,0
|
|
20240826,122900,18687745,2285,2285,2285,2285,0
|
|
20240826,122800,18687745,2285,2285,2285,2285,0
|
|
20240826,122700,18687745,2285,2285,2285,2285,0
|
|
20240826,122600,18687745,2285,2285,2285,2285,0
|
|
20240826,122500,18687745,2285,2285,2285,2285,0
|
|
20240826,122400,18687745,2285,2285,2285,2285,0
|
|
20240826,122300,18687745,2285,2285,2285,2285,0
|
|
20240826,122200,18687745,2285,2285,2285,2285,0
|
|
20240826,122100,18687745,2285,2285,2285,2285,0
|
|
20240826,122000,18687745,2285,2285,2285,2285,0
|
|
20240826,121900,18687745,2285,2285,2285,2285,0
|
|
20240826,121800,18687745,2285,2285,2285,2285,0
|
|
20240826,121700,18687745,2285,2285,2285,2285,0
|
|
20240826,121600,18687745,2285,2285,2285,2285,0
|
|
20240826,121500,18687745,2285,2285,2285,2285,0
|
|
20240826,121400,18687745,2285,2285,2285,2285,0
|
|
20240826,121300,18687745,2285,2285,2285,2285,0
|
|
20240826,121200,18687745,2285,2285,2285,2285,0
|
|
20240826,121100,18687745,2285,2285,2285,2285,0
|
|
20240826,121000,18687745,2285,2285,2285,2285,1
|
|
20240826,120900,18685460,2280,2280,2280,2280,500
|
|
20240826,120800,17545460,2285,2285,2285,2285,0
|
|
20240826,120700,17545460,2285,2285,2285,2285,0
|
|
20240826,120600,17545460,2285,2285,2285,2285,0
|
|
20240826,120500,17545460,2285,2285,2285,2285,0
|
|
20240826,120400,17545460,2285,2285,2285,2285,0
|
|
20240826,120300,17545460,2285,2285,2285,2285,0
|
|
20240826,120200,17545460,2285,2285,2285,2285,0
|
|
20240826,120100,17545460,2285,2285,2285,2285,0
|
|
20240826,120000,17545460,2285,2285,2285,2285,0
|
|
20240826,115900,17545460,2285,2280,2285,2280,12
|
|
20240826,115800,17518095,2280,2280,2280,2280,0
|
|
20240826,115700,17518095,2280,2280,2280,2280,0
|
|
20240826,115600,17518095,2280,2280,2280,2280,0
|
|
20240826,115500,17518095,2280,2280,2280,2280,0
|
|
20240826,115400,17518095,2280,2280,2280,2280,0
|
|
20240826,115300,17518095,2280,2280,2280,2280,0
|
|
20240826,115200,17518095,2280,2280,2280,2280,0
|
|
20240826,115100,17518095,2280,2280,2280,2280,0
|
|
20240826,115000,17518095,2280,2280,2280,2280,0
|
|
20240826,114900,17518095,2280,2280,2280,2280,0
|
|
20240826,114800,17518095,2280,2280,2280,2280,0
|
|
20240826,114700,17518095,2280,2280,2280,2280,0
|
|
20240826,114600,17518095,2280,2280,2280,2280,0
|
|
20240826,114500,17518095,2280,2280,2280,2280,90
|
|
20240826,114400,17312895,2280,2280,2280,2280,0
|
|
20240826,114300,17312895,2280,2280,2280,2280,0
|
|
20240826,114200,17312895,2280,2280,2280,2280,0
|
|
20240826,114100,17312895,2280,2280,2280,2280,0
|
|
20240826,114000,17312895,2280,2280,2280,2280,0
|
|
20240826,113900,17312895,2280,2280,2280,2280,0
|
|
20240826,113800,17312895,2280,2280,2280,2280,0
|
|
20240826,113700,17312895,2280,2280,2280,2280,0
|
|
20240826,113600,17312895,2280,2280,2280,2280,0
|
|
20240826,113500,17312895,2280,2280,2280,2280,40
|
|
20240826,113400,17221695,2275,2275,2275,2275,2
|
|
20240826,113300,17217145,2270,2270,2270,2270,0
|
|
20240826,113200,17217145,2270,2270,2270,2270,0
|
|
20240826,113100,17217145,2270,2270,2270,2270,0
|
|
20240826,113000,17217145,2270,2270,2270,2270,0
|
|
20240826,112900,17217145,2270,2270,2270,2270,0
|
|
20240826,112800,17217145,2270,2270,2270,2270,0
|
|
20240826,112700,17217145,2270,2270,2270,2270,0
|
|
20240826,112600,17217145,2270,2270,2270,2270,56
|
|
20240826,112500,17090025,2265,2265,2265,2265,0
|
|
20240826,112400,17090025,2265,2265,2265,2265,221
|
|
20240826,112300,16589460,2275,2275,2275,2275,0
|
|
20240826,112200,16589460,2275,2275,2275,2275,0
|
|
20240826,112100,16589460,2275,2275,2275,2275,0
|
|
20240826,112000,16589460,2275,2275,2275,2275,0
|
|
20240826,111900,16589460,2275,2275,2275,2275,0
|
|
20240826,111800,16589460,2275,2275,2275,2275,0
|
|
20240826,111700,16589460,2275,2275,2275,2275,0
|
|
20240826,111600,16589460,2275,2275,2275,2275,0
|
|
20240826,111500,16589460,2275,2275,2275,2275,0
|
|
20240826,111400,16589460,2275,2275,2275,2275,0
|
|
20240826,111300,16589460,2275,2275,2275,2275,0
|
|
20240826,111200,16589460,2275,2275,2275,2275,0
|
|
20240826,111100,16589460,2275,2275,2275,2275,0
|
|
20240826,111000,16589460,2275,2275,2275,2275,0
|
|
20240826,110900,16589460,2275,2275,2275,2275,0
|
|
20240826,110800,16589460,2275,2275,2275,2275,14
|
|
20240826,110700,16557610,2285,2285,2285,2285,0
|
|
20240826,110600,16557610,2285,2285,2285,2285,0
|
|
20240826,110500,16557610,2285,2285,2285,2285,0
|
|
20240826,110400,16557610,2285,2285,2285,2285,0
|
|
20240826,110300,16557610,2285,2285,2285,2285,0
|
|
20240826,110200,16557610,2285,2285,2285,2285,0
|
|
20240826,110100,16557610,2285,2285,2285,2285,0
|
|
20240826,110000,16557610,2285,2285,2285,2285,0
|
|
20240826,105900,16557610,2285,2285,2285,2285,0
|
|
20240826,105800,16557610,2285,2285,2285,2285,0
|
|
20240826,105700,16557610,2285,2280,2285,2280,3
|
|
20240826,105600,16550765,2285,2285,2285,2285,0
|
|
20240826,105500,16550765,2285,2285,2285,2285,0
|
|
20240826,105400,16550765,2285,2285,2285,2285,0
|
|
20240826,105300,16550765,2285,2285,2285,2285,0
|
|
20240826,105200,16550765,2285,2285,2285,2285,0
|
|
20240826,105100,16550765,2285,2285,2285,2285,0
|
|
20240826,105000,16550765,2285,2285,2285,2285,0
|
|
20240826,104900,16550765,2285,2285,2285,2285,0
|
|
20240826,104800,16550765,2285,2285,2285,2285,0
|
|
20240826,104700,16550765,2285,2280,2285,2280,3
|
|
20240826,104600,16543920,2285,2285,2285,2285,0
|
|
20240826,104500,16543920,2285,2285,2285,2285,0
|
|
20240826,104400,16543920,2285,2285,2285,2285,0
|
|
20240826,104300,16543920,2285,2285,2285,2285,0
|
|
20240826,104200,16543920,2285,2285,2285,2285,0
|
|
20240826,104100,16543920,2285,2285,2285,2285,0
|
|
20240826,104000,16543920,2285,2285,2285,2285,0
|
|
20240826,103900,16543920,2285,2285,2285,2285,0
|
|
20240826,103800,16543920,2285,2285,2285,2285,0
|
|
20240826,103700,16543920,2285,2285,2285,2285,0
|
|
20240826,103600,16543920,2285,2285,2285,2285,0
|
|
20240826,103500,16543920,2285,2285,2285,2285,0
|
|
20240826,103400,16543920,2285,2285,2285,2285,3
|
|
20240826,103300,16537065,2290,2285,2290,2285,33
|
|
20240826,103200,16461590,2285,2290,2340,2285,636
|
|
20240826,103100,14993955,2310,2310,2310,2310,0
|
|
20240826,103000,14993955,2310,2275,2310,2275,500
|
|
20240826,102900,13846565,2270,2270,2270,2270,0
|
|
20240826,102800,13846565,2270,2270,2270,2270,0
|
|
20240826,102700,13846565,2270,2270,2270,2270,0
|
|
20240826,102600,13846565,2270,2270,2270,2270,0
|
|
20240826,102500,13846565,2270,2270,2270,2270,0
|
|
20240826,102400,13846565,2270,2270,2270,2270,33
|
|
20240826,102300,13771655,2275,2275,2275,2275,0
|
|
20240826,102200,13771655,2275,2275,2275,2275,0
|
|
20240826,102100,13771655,2275,2275,2275,2275,0
|
|
20240826,102000,13771655,2275,2275,2275,2275,1
|
|
20240826,101900,13769380,2275,2275,2275,2275,0
|
|
20240826,101800,13769380,2275,2275,2275,2275,1
|
|
20240826,101700,13767105,2275,2275,2275,2275,0
|
|
20240826,101600,13767105,2275,2275,2275,2275,0
|
|
20240826,101500,13767105,2275,2275,2275,2275,0
|
|
20240826,101400,13767105,2275,2275,2275,2275,0
|
|
20240826,101300,13767105,2275,2275,2275,2275,0
|
|
20240826,101200,13767105,2275,2275,2275,2275,0
|
|
20240826,101100,13767105,2275,2275,2275,2275,0
|
|
20240826,101000,13767105,2275,2275,2275,2275,0
|
|
20240826,100900,13767105,2275,2275,2275,2275,0
|
|
20240826,100800,13767105,2275,2275,2275,2275,0
|
|
20240826,100700,13767105,2275,2275,2275,2275,2
|
|
20240826,100600,13762555,2280,2280,2280,2280,0
|
|
20240826,100500,13762555,2280,2280,2280,2280,0
|
|
20240826,100400,13762555,2280,2280,2280,2280,0
|
|
20240826,100300,13762555,2280,2280,2280,2280,0
|
|
20240826,100200,13762555,2280,2280,2280,2280,0
|
|
20240826,100100,13762555,2280,2280,2280,2280,0
|
|
20240826,100000,13762555,2280,2280,2280,2280,0
|
|
20240826,095900,13762555,2280,2280,2280,2280,0
|
|
20240826,095800,13762555,2280,2275,2280,2275,21
|
|
20240826,095700,13714755,2275,2275,2275,2275,0
|
|
20240826,095600,13714755,2275,2275,2275,2275,0
|
|
20240826,095500,13714755,2275,2275,2275,2275,3
|
|
20240826,095400,13707930,2275,2275,2275,2275,2
|
|
20240826,095300,13703380,2275,2275,2275,2275,0
|
|
20240826,095200,13703380,2275,2275,2275,2275,0
|
|
20240826,095100,13703380,2275,2275,2275,2275,0
|
|
20240826,095000,13703380,2275,2275,2275,2275,0
|
|
20240826,094900,13703380,2275,2275,2275,2275,0
|
|
20240826,094800,13703380,2275,2275,2275,2275,50
|
|
20240826,094700,13589630,2280,2280,2280,2280,0
|
|
20240826,094600,13589630,2280,2280,2280,2280,0
|
|
20240826,094500,13589630,2280,2280,2280,2280,2
|
|
20240826,094400,13585070,2280,2265,2280,2265,1074
|
|
20240826,094300,11138840,2265,2265,2265,2265,0
|
|
20240826,094200,11138840,2265,2265,2265,2265,0
|
|
20240826,094100,11138840,2265,2265,2265,2265,0
|
|
20240826,094000,11138840,2265,2265,2265,2265,0
|
|
20240826,093900,11138840,2265,2265,2265,2265,0
|
|
20240826,093800,11138840,2265,2265,2265,2265,0
|
|
20240826,093700,11138840,2265,2260,2265,2260,596
|
|
20240826,093600,9791875,2255,2255,2255,2255,98
|
|
20240826,093500,9570885,2260,2260,2260,2260,10
|
|
20240826,093400,9548285,2260,2260,2260,2260,59
|
|
20240826,093300,9414945,2260,2260,2260,2260,0
|
|
20240826,093200,9414945,2260,2260,2260,2260,0
|
|
20240826,093100,9414945,2260,2260,2260,2260,0
|
|
20240826,093000,9414945,2260,2260,2260,2260,15
|
|
20240826,092900,9381045,2260,2260,2260,2260,118
|
|
20240826,092800,9114365,2265,2265,2265,2265,0
|
|
20240826,092700,9114365,2265,2265,2265,2265,0
|
|
20240826,092600,9114365,2265,2265,2265,2265,0
|
|
20240826,092500,9114365,2265,2265,2265,2265,0
|
|
20240826,092400,9114365,2265,2265,2265,2265,0
|
|
20240826,092300,9114365,2265,2265,2265,2265,18
|
|
20240826,092200,9073595,2265,2265,2265,2265,54
|
|
20240826,092100,8951285,2270,2270,2270,2270,0
|
|
20240826,092000,8951285,2270,2270,2270,2270,0
|
|
20240826,091900,8951285,2270,2270,2270,2270,0
|
|
20240826,091800,8951285,2270,2270,2270,2270,5
|
|
20240826,091700,8939935,2270,2270,2270,2270,0
|
|
20240826,091600,8939935,2270,2270,2270,2270,0
|
|
20240826,091500,8939935,2270,2270,2270,2270,90
|
|
20240826,091400,8735635,2270,2270,2270,2270,0
|
|
20240826,091300,8735635,2270,2270,2270,2270,0
|
|
20240826,091200,8735635,2270,2270,2270,2270,0
|
|
20240826,091100,8735635,2270,2270,2270,2270,0
|
|
20240826,091000,8735635,2270,2270,2270,2270,0
|
|
20240826,090900,8735635,2270,2270,2270,2270,275
|
|
20240826,090800,8111385,2270,2290,2290,2270,720
|
|
20240826,090700,6471815,2290,2290,2290,2290,0
|
|
20240826,090600,6471815,2290,2295,2295,2290,152
|
|
20240826,090500,6123475,2300,2305,2305,2300,465
|
|
20240826,090400,5053825,2330,2290,2330,2290,276
|
|
20240826,090300,4418735,2295,2280,2300,2280,72
|
|
20240826,090200,4254520,2260,2260,2260,2260,0
|
|
20240826,090100,4254520,2260,2260,2260,2260,0
|
|
20240826,090000,4254520,2260,2260,2260,2260,1138
|