602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,185900,534649045,2650,2650,2650,2650,3598
|
|
20240822,185800,534649045,2650,2650,2650,2650,0
|
|
20240822,185700,534649045,2650,2650,2650,2650,0
|
|
20240822,185600,534649045,2650,2650,2650,2650,0
|
|
20240822,185500,534649045,2650,2650,2650,2650,0
|
|
20240822,185400,534649045,2650,2650,2650,2650,0
|
|
20240822,185300,534649045,2650,2650,2650,2650,0
|
|
20240822,185200,534649045,2650,2650,2650,2650,0
|
|
20240822,185100,534649045,2650,2650,2650,2650,0
|
|
20240822,185000,534649045,2650,2650,2650,2650,0
|
|
20240822,184900,534649045,2650,2650,2650,2650,0
|
|
20240822,184800,534649045,2650,2650,2650,2650,0
|
|
20240822,184700,534649045,2650,2650,2650,2650,0
|
|
20240822,184600,534649045,2650,2650,2650,2650,0
|
|
20240822,184500,534649045,2650,2650,2650,2650,0
|
|
20240822,184400,534649045,2650,2650,2650,2650,0
|
|
20240822,184300,534649045,2650,2650,2650,2650,0
|
|
20240822,184200,534649045,2650,2650,2650,2650,0
|
|
20240822,184100,534649045,2650,2650,2650,2650,0
|
|
20240822,184000,534649045,2650,2650,2650,2650,0
|
|
20240822,183900,534649045,2650,2650,2650,2650,0
|
|
20240822,183800,534649045,2650,2650,2650,2650,0
|
|
20240822,183700,534649045,2650,2650,2650,2650,0
|
|
20240822,183600,534649045,2650,2650,2650,2650,0
|
|
20240822,183500,534649045,2650,2650,2650,2650,0
|
|
20240822,183400,534649045,2650,2650,2650,2650,0
|
|
20240822,183300,534649045,2650,2650,2650,2650,0
|
|
20240822,183200,534649045,2650,2650,2650,2650,0
|
|
20240822,183100,534649045,2650,2650,2650,2650,0
|
|
20240822,183000,534649045,2650,2650,2650,2650,0
|
|
20240822,182900,534649045,2650,2650,2650,2650,3598
|
|
20240822,182800,534649045,2650,2650,2650,2650,0
|
|
20240822,182700,534649045,2650,2650,2650,2650,0
|
|
20240822,182600,534649045,2650,2650,2650,2650,0
|
|
20240822,182500,534649045,2650,2650,2650,2650,0
|
|
20240822,182400,534649045,2650,2650,2650,2650,0
|
|
20240822,182300,534649045,2650,2650,2650,2650,0
|
|
20240822,182200,534649045,2650,2650,2650,2650,0
|
|
20240822,182100,534649045,2650,2650,2650,2650,0
|
|
20240822,182000,534649045,2650,2650,2650,2650,0
|
|
20240822,181900,534649045,2650,2650,2650,2650,0
|
|
20240822,181800,534649045,2650,2650,2650,2650,0
|
|
20240822,181700,534649045,2650,2650,2650,2650,0
|
|
20240822,181600,534649045,2650,2650,2650,2650,0
|
|
20240822,181500,534649045,2650,2650,2650,2650,0
|
|
20240822,181400,534649045,2650,2650,2650,2650,0
|
|
20240822,181300,534649045,2650,2650,2650,2650,0
|
|
20240822,181200,534649045,2650,2650,2650,2650,0
|
|
20240822,181100,534649045,2650,2650,2650,2650,0
|
|
20240822,181000,534649045,2650,2650,2650,2650,0
|
|
20240822,180900,534649045,2650,2650,2650,2650,0
|
|
20240822,180800,534649045,2650,2650,2650,2650,0
|
|
20240822,180700,534649045,2650,2650,2650,2650,0
|
|
20240822,180600,534649045,2650,2650,2650,2650,0
|
|
20240822,180500,534649045,2650,2650,2650,2650,0
|
|
20240822,180400,534649045,2650,2650,2650,2650,0
|
|
20240822,180300,534649045,2650,2650,2650,2650,0
|
|
20240822,180200,534649045,2650,2650,2650,2650,0
|
|
20240822,180100,534649045,2650,2650,2650,2650,0
|
|
20240822,180000,534649045,2650,2650,2650,2650,0
|
|
20240822,175900,534649045,2650,2650,2650,2650,3598
|
|
20240822,175800,534649045,2650,2650,2650,2650,0
|
|
20240822,175700,534649045,2650,2650,2650,2650,0
|
|
20240822,175600,534649045,2650,2650,2650,2650,0
|
|
20240822,175500,534649045,2650,2650,2650,2650,0
|
|
20240822,175400,534649045,2650,2650,2650,2650,0
|
|
20240822,175300,534649045,2650,2650,2650,2650,0
|
|
20240822,175200,534649045,2650,2650,2650,2650,0
|
|
20240822,175100,534649045,2650,2650,2650,2650,0
|
|
20240822,175000,534649045,2650,2650,2650,2650,0
|
|
20240822,174900,534649045,2650,2650,2650,2650,0
|
|
20240822,174800,534649045,2650,2650,2650,2650,0
|
|
20240822,174700,534649045,2650,2650,2650,2650,0
|
|
20240822,174600,534649045,2650,2650,2650,2650,0
|
|
20240822,174500,534649045,2650,2650,2650,2650,0
|
|
20240822,174400,534649045,2650,2650,2650,2650,0
|
|
20240822,174300,534649045,2650,2650,2650,2650,0
|
|
20240822,174200,534649045,2650,2650,2650,2650,0
|
|
20240822,174100,534649045,2650,2650,2650,2650,0
|
|
20240822,174000,534649045,2650,2650,2650,2650,0
|
|
20240822,173900,534649045,2650,2650,2650,2650,0
|
|
20240822,173800,534649045,2650,2650,2650,2650,0
|
|
20240822,173700,534649045,2650,2650,2650,2650,0
|
|
20240822,173600,534649045,2650,2650,2650,2650,0
|
|
20240822,173500,534649045,2650,2650,2650,2650,0
|
|
20240822,173400,534649045,2650,2650,2650,2650,0
|
|
20240822,173300,534649045,2650,2650,2650,2650,0
|
|
20240822,173200,534649045,2650,2650,2650,2650,0
|
|
20240822,173100,534649045,2650,2650,2650,2650,0
|
|
20240822,173000,534649045,2650,2650,2650,2650,0
|
|
20240822,172900,534649045,2650,2650,2650,2650,3598
|
|
20240822,172800,534649045,2650,2650,2650,2650,0
|
|
20240822,172700,534649045,2650,2650,2650,2650,0
|
|
20240822,172600,534649045,2650,2650,2650,2650,0
|
|
20240822,172500,534649045,2650,2650,2650,2650,0
|
|
20240822,172400,534649045,2650,2650,2650,2650,0
|
|
20240822,172300,534649045,2650,2650,2650,2650,0
|
|
20240822,172200,534649045,2650,2650,2650,2650,0
|
|
20240822,172100,534649045,2650,2650,2650,2650,0
|
|
20240822,172000,534649045,2650,2650,2650,2650,0
|
|
20240822,171900,534649045,2650,2650,2650,2650,0
|
|
20240822,171800,534649045,2650,2650,2650,2650,0
|
|
20240822,171700,534649045,2650,2650,2650,2650,0
|
|
20240822,171600,534649045,2650,2650,2650,2650,0
|
|
20240822,171500,534649045,2650,2650,2650,2650,0
|
|
20240822,171400,534649045,2650,2650,2650,2650,0
|
|
20240822,171300,534649045,2650,2650,2650,2650,0
|
|
20240822,171200,534649045,2650,2650,2650,2650,0
|
|
20240822,171100,534649045,2650,2650,2650,2650,0
|
|
20240822,171000,534649045,2650,2650,2650,2650,0
|
|
20240822,170900,534649045,2650,2650,2650,2650,0
|
|
20240822,170800,534649045,2650,2650,2650,2650,0
|
|
20240822,170700,534649045,2650,2650,2650,2650,0
|
|
20240822,170600,534649045,2650,2650,2650,2650,0
|
|
20240822,170500,534649045,2650,2650,2650,2650,0
|
|
20240822,170400,534649045,2650,2650,2650,2650,0
|
|
20240822,170300,534649045,2650,2650,2650,2650,0
|
|
20240822,170200,534649045,2650,2650,2650,2650,0
|
|
20240822,170100,534649045,2650,2650,2650,2650,0
|
|
20240822,170000,534649045,2650,2650,2650,2650,0
|
|
20240822,165900,534649045,2650,2650,2650,2650,3598
|
|
20240822,165800,534649045,2650,2650,2650,2650,0
|
|
20240822,165700,534649045,2650,2650,2650,2650,0
|
|
20240822,165600,534649045,2650,2650,2650,2650,0
|
|
20240822,165500,534649045,2650,2650,2650,2650,0
|
|
20240822,165400,534649045,2650,2650,2650,2650,0
|
|
20240822,165300,534649045,2650,2650,2650,2650,0
|
|
20240822,165200,534649045,2650,2650,2650,2650,0
|
|
20240822,165100,534649045,2650,2650,2650,2650,0
|
|
20240822,165000,534649045,2650,2650,2650,2650,0
|
|
20240822,164900,534649045,2650,2650,2650,2650,0
|
|
20240822,164800,534649045,2650,2650,2650,2650,0
|
|
20240822,164700,534649045,2650,2650,2650,2650,0
|
|
20240822,164600,534649045,2650,2650,2650,2650,0
|
|
20240822,164500,534649045,2650,2650,2650,2650,0
|
|
20240822,164400,534649045,2650,2650,2650,2650,0
|
|
20240822,164300,534649045,2650,2650,2650,2650,0
|
|
20240822,164200,534649045,2650,2650,2650,2650,0
|
|
20240822,164100,534649045,2650,2650,2650,2650,0
|
|
20240822,164000,534649045,2650,2650,2650,2650,0
|
|
20240822,163900,534649045,2650,2650,2650,2650,0
|
|
20240822,163800,534649045,2650,2650,2650,2650,0
|
|
20240822,163700,534649045,2650,2650,2650,2650,0
|
|
20240822,163600,534649045,2650,2650,2650,2650,0
|
|
20240822,163500,534649045,2650,2650,2650,2650,0
|
|
20240822,163400,534649045,2650,2650,2650,2650,0
|
|
20240822,163300,534649045,2650,2650,2650,2650,0
|
|
20240822,163200,534649045,2650,2650,2650,2650,0
|
|
20240822,163100,534649045,2650,2650,2650,2650,0
|
|
20240822,163000,534649045,2650,2650,2650,2650,0
|
|
20240822,162900,534649045,2650,2650,2650,2650,3598
|
|
20240822,162800,534649045,2650,2650,2650,2650,0
|
|
20240822,162700,534649045,2650,2650,2650,2650,0
|
|
20240822,162600,534649045,2650,2650,2650,2650,0
|
|
20240822,162500,534649045,2650,2650,2650,2650,0
|
|
20240822,162400,534649045,2650,2650,2650,2650,0
|
|
20240822,162300,534649045,2650,2650,2650,2650,0
|
|
20240822,162200,534649045,2650,2650,2650,2650,0
|
|
20240822,162100,534649045,2650,2650,2650,2650,0
|
|
20240822,162000,534649045,2650,2650,2650,2650,0
|
|
20240822,161900,534649045,2650,2650,2650,2650,0
|
|
20240822,161800,534649045,2650,2650,2650,2650,0
|
|
20240822,161700,534649045,2650,2650,2650,2650,0
|
|
20240822,161600,534649045,2650,2650,2650,2650,0
|
|
20240822,161500,534649045,2650,2650,2650,2650,0
|
|
20240822,161400,534649045,2650,2650,2650,2650,0
|
|
20240822,161300,534649045,2650,2650,2650,2650,0
|
|
20240822,161200,534649045,2650,2650,2650,2650,0
|
|
20240822,161100,534649045,2650,2650,2650,2650,0
|
|
20240822,161000,534649045,2650,2650,2650,2650,0
|
|
20240822,160900,534649045,2650,2650,2650,2650,0
|
|
20240822,160800,534649045,2650,2650,2650,2650,0
|
|
20240822,160700,534649045,2650,2650,2650,2650,0
|
|
20240822,160600,534649045,2650,2650,2650,2650,0
|
|
20240822,160500,534649045,2650,2650,2650,2650,0
|
|
20240822,160400,534649045,2650,2650,2650,2650,0
|
|
20240822,160300,534649045,2650,2650,2650,2650,0
|
|
20240822,160200,534649045,2650,2650,2650,2650,0
|
|
20240822,160100,534649045,2650,2650,2650,2650,0
|
|
20240822,160000,534649045,2650,2650,2650,2650,0
|
|
20240822,155900,534649045,2650,2650,2650,2650,3598
|
|
20240822,155800,534649045,2650,2650,2650,2650,0
|
|
20240822,155700,534649045,2650,2650,2650,2650,0
|
|
20240822,155600,534649045,2650,2650,2650,2650,0
|
|
20240822,155500,534649045,2650,2650,2650,2650,0
|
|
20240822,155400,534649045,2650,2650,2650,2650,0
|
|
20240822,155300,534649045,2650,2650,2650,2650,0
|
|
20240822,155200,534649045,2650,2650,2650,2650,0
|
|
20240822,155100,534649045,2650,2650,2650,2650,0
|
|
20240822,155000,534649045,2650,2650,2650,2650,0
|
|
20240822,154900,534649045,2650,2650,2650,2650,0
|
|
20240822,154800,534649045,2650,2650,2650,2650,0
|
|
20240822,154700,534649045,2650,2650,2650,2650,0
|
|
20240822,154600,534649045,2650,2650,2650,2650,0
|
|
20240822,154500,534649045,2650,2650,2650,2650,0
|
|
20240822,154400,534649045,2650,2650,2650,2650,0
|
|
20240822,154300,534649045,2650,2650,2650,2650,0
|
|
20240822,154200,534649045,2650,2650,2650,2650,0
|
|
20240822,154100,534649045,2650,2650,2650,2650,0
|
|
20240822,154000,534649045,2650,2650,2650,2650,0
|
|
20240822,153900,534649045,2650,2650,2650,2650,0
|
|
20240822,153800,534649045,2650,2650,2650,2650,0
|
|
20240822,153700,534649045,2650,2650,2650,2650,0
|
|
20240822,153600,534649045,2650,2650,2650,2650,0
|
|
20240822,153500,534649045,2650,2650,2650,2650,0
|
|
20240822,153400,534649045,2650,2650,2650,2650,0
|
|
20240822,153300,534649045,2650,2650,2650,2650,0
|
|
20240822,153200,534649045,2650,2650,2650,2650,0
|
|
20240822,153100,534649045,2650,2650,2650,2650,0
|
|
20240822,153000,534649045,2650,2650,2650,2650,3598
|
|
20240822,152900,525114345,2635,2635,2635,2635,0
|
|
20240822,152800,525114345,2635,2635,2635,2635,0
|
|
20240822,152700,525114345,2635,2635,2635,2635,0
|
|
20240822,152600,525114345,2635,2635,2635,2635,0
|
|
20240822,152500,525114345,2635,2635,2635,2635,0
|
|
20240822,152400,525114345,2635,2635,2635,2635,0
|
|
20240822,152300,525114345,2635,2635,2635,2635,0
|
|
20240822,152200,525114345,2635,2635,2635,2635,0
|
|
20240822,152100,525114345,2635,2635,2635,2635,0
|
|
20240822,152000,525114345,2635,2635,2635,2635,0
|
|
20240822,151900,525114345,2635,2640,2640,2635,12
|
|
20240822,151800,525082675,2635,2625,2650,2625,420
|
|
20240822,151700,523969745,2625,2625,2625,2625,0
|
|
20240822,151600,523969745,2625,2620,2625,2620,11007
|
|
20240822,151500,495131350,2620,2645,2645,2620,15280
|
|
20240822,151400,455010915,2645,2645,2645,2645,10
|
|
20240822,151300,454984465,2645,2645,2645,2645,678
|
|
20240822,151200,453191155,2650,2650,2650,2650,20
|
|
20240822,151100,453138155,2650,2650,2650,2650,18
|
|
20240822,151000,453090455,2650,2650,2650,2650,0
|
|
20240822,150900,453090455,2650,2650,2650,2650,28
|
|
20240822,150800,453016255,2645,2645,2645,2645,100
|
|
20240822,150700,452751755,2645,2645,2645,2645,15
|
|
20240822,150600,452712080,2645,2645,2645,2645,0
|
|
20240822,150500,452712080,2645,2645,2645,2645,121
|
|
20240822,150400,452392035,2650,2645,2650,2645,1006
|
|
20240822,150300,449726140,2645,2645,2645,2645,0
|
|
20240822,150200,449726140,2645,2645,2645,2645,0
|
|
20240822,150100,449726140,2645,2645,2645,2645,0
|
|
20240822,150000,449726140,2645,2640,2645,2640,152
|
|
20240822,145900,449324405,2640,2640,2650,2640,553
|
|
20240822,145800,447861935,2640,2640,2640,2640,1187
|
|
20240822,145700,444728255,2650,2665,2665,2645,7019
|
|
20240822,145600,426100640,2665,2665,2665,2665,0
|
|
20240822,145500,426100640,2665,2665,2665,2665,0
|
|
20240822,145400,426100640,2665,2665,2665,2665,5
|
|
20240822,145300,426087315,2660,2665,2665,2660,58
|
|
20240822,145200,425933030,2665,2665,2665,2665,0
|
|
20240822,145100,425933030,2665,2665,2665,2665,0
|
|
20240822,145000,425933030,2665,2665,2665,2665,4
|
|
20240822,144900,425922370,2665,2665,2665,2665,0
|
|
20240822,144800,425922370,2665,2665,2665,2665,0
|
|
20240822,144700,425922370,2665,2665,2665,2665,523
|
|
20240822,144600,424528575,2670,2670,2670,2670,0
|
|
20240822,144500,424528575,2670,2670,2670,2670,2
|
|
20240822,144400,424523235,2670,2670,2670,2670,0
|
|
20240822,144300,424523235,2670,2665,2670,2665,204
|
|
20240822,144200,423979260,2670,2670,2670,2670,0
|
|
20240822,144100,423979260,2670,2670,2670,2670,21
|
|
20240822,144000,423923190,2670,2670,2670,2670,22
|
|
20240822,143900,423864450,2670,2670,2670,2670,5
|
|
20240822,143800,423851100,2670,2670,2670,2670,16
|
|
20240822,143700,423808380,2670,2670,2670,2670,38
|
|
20240822,143600,423706920,2670,2670,2670,2670,4
|
|
20240822,143500,423696240,2670,2670,2670,2670,0
|
|
20240822,143400,423696240,2670,2670,2670,2670,0
|
|
20240822,143300,423696240,2670,2670,2670,2670,451
|
|
20240822,143200,422492070,2675,2675,2675,2675,0
|
|
20240822,143100,422492070,2675,2675,2675,2675,0
|
|
20240822,143000,422492070,2675,2675,2675,2675,0
|
|
20240822,142900,422492070,2675,2675,2675,2675,0
|
|
20240822,142800,422492070,2675,2675,2675,2675,0
|
|
20240822,142700,422492070,2675,2675,2675,2675,0
|
|
20240822,142600,422492070,2675,2675,2675,2675,0
|
|
20240822,142500,422492070,2675,2675,2675,2675,0
|
|
20240822,142400,422492070,2675,2675,2675,2675,199
|
|
20240822,142300,421959745,2675,2680,2680,2675,61
|
|
20240822,142200,421796270,2685,2685,2685,2685,0
|
|
20240822,142100,421796270,2685,2685,2685,2685,0
|
|
20240822,142000,421796270,2685,2685,2685,2685,2
|
|
20240822,141900,421790900,2685,2685,2685,2685,0
|
|
20240822,141800,421790900,2685,2685,2685,2685,150
|
|
20240822,141700,421388150,2675,2675,2675,2675,0
|
|
20240822,141600,421388150,2675,2675,2675,2675,0
|
|
20240822,141500,421388150,2675,2675,2675,2675,61
|
|
20240822,141400,421224975,2675,2675,2675,2675,1
|
|
20240822,141300,421222300,2675,2675,2680,2675,79
|
|
20240822,141200,421010640,2670,2670,2670,2670,100
|
|
20240822,141100,420743640,2670,2675,2675,2670,164
|
|
20240822,141000,420305080,2680,2680,2680,2680,300
|
|
20240822,140900,419501080,2680,2680,2680,2680,0
|
|
20240822,140800,419501080,2680,2680,2680,2680,0
|
|
20240822,140700,419501080,2680,2680,2680,2680,0
|
|
20240822,140600,419501080,2680,2680,2680,2680,0
|
|
20240822,140500,419501080,2680,2680,2680,2680,4
|
|
20240822,140400,419490360,2680,2670,2685,2670,5476
|
|
20240822,140300,404795105,2665,2665,2665,2665,0
|
|
20240822,140200,404795105,2665,2665,2665,2665,0
|
|
20240822,140100,404795105,2665,2665,2665,2660,73
|
|
20240822,140000,404600565,2670,2670,2670,2670,51
|
|
20240822,135900,404464395,2675,2675,2675,2675,0
|
|
20240822,135800,404464395,2675,2675,2675,2675,11
|
|
20240822,135700,404434970,2675,2675,2675,2675,11
|
|
20240822,135600,404405545,2675,2675,2675,2675,120
|
|
20240822,135500,404084545,2675,2675,2675,2675,200
|
|
20240822,135400,403549545,2675,2670,2675,2670,118
|
|
20240822,135300,403233910,2665,2665,2665,2665,2
|
|
20240822,135200,403228580,2675,2675,2675,2675,0
|
|
20240822,135100,403228580,2675,2670,2675,2670,251
|
|
20240822,135000,402557160,2665,2660,2665,2660,2547
|
|
20240822,134900,395782075,2660,2660,2660,2660,100
|
|
20240822,134800,395516075,2660,2660,2660,2660,201
|
|
20240822,134700,394981415,2660,2660,2660,2660,1
|
|
20240822,134600,394978755,2660,2655,2660,2655,3888
|
|
20240822,134500,384649415,2650,2650,2650,2650,0
|
|
20240822,134400,384649415,2650,2650,2655,2650,4580
|
|
20240822,134300,372511345,2645,2650,2650,2645,65
|
|
20240822,134200,372339400,2650,2650,2650,2650,500
|
|
20240822,134100,371014400,2650,2650,2650,2650,32
|
|
20240822,134000,370929600,2650,2650,2650,2650,1
|
|
20240822,133900,370926950,2645,2645,2645,2645,0
|
|
20240822,133800,370926950,2645,2645,2645,2645,0
|
|
20240822,133700,370926950,2645,2645,2645,2645,0
|
|
20240822,133600,370926950,2645,2645,2645,2645,0
|
|
20240822,133500,370926950,2645,2645,2645,2645,0
|
|
20240822,133400,370926950,2645,2645,2645,2645,0
|
|
20240822,133300,370926950,2645,2645,2645,2645,2
|
|
20240822,133200,370921660,2650,2645,2650,2645,740
|
|
20240822,133100,368960670,2645,2640,2645,2640,304
|
|
20240822,133000,368157840,2640,2640,2640,2640,61
|
|
20240822,132900,367996800,2640,2645,2645,2640,283
|
|
20240822,132800,367248380,2645,2645,2645,2645,41
|
|
20240822,132700,367139935,2645,2645,2645,2645,0
|
|
20240822,132600,367139935,2645,2645,2645,2645,5
|
|
20240822,132500,367126710,2645,2645,2645,2645,0
|
|
20240822,132400,367126710,2645,2640,2645,2640,111
|
|
20240822,132300,366833120,2645,2645,2645,2645,38
|
|
20240822,132200,366732610,2640,2640,2640,2640,0
|
|
20240822,132100,366732610,2640,2640,2640,2640,0
|
|
20240822,132000,366732610,2640,2640,2640,2640,61
|
|
20240822,131900,366571570,2640,2640,2640,2640,0
|
|
20240822,131800,366571570,2640,2640,2640,2640,0
|
|
20240822,131700,366571570,2640,2640,2640,2640,0
|
|
20240822,131600,366571570,2640,2640,2640,2640,0
|
|
20240822,131500,366571570,2640,2640,2640,2640,0
|
|
20240822,131400,366571570,2640,2640,2640,2640,1
|
|
20240822,131300,366568930,2645,2640,2645,2640,347
|
|
20240822,131200,365652825,2640,2640,2640,2640,100
|
|
20240822,131100,365388825,2640,2640,2640,2640,5
|
|
20240822,131000,365375625,2640,2640,2640,2640,0
|
|
20240822,130900,365375625,2640,2640,2640,2640,0
|
|
20240822,130800,365375625,2640,2640,2640,2640,19
|
|
20240822,130700,365325465,2640,2640,2640,2640,108
|
|
20240822,130600,365040345,2640,2640,2640,2640,12
|
|
20240822,130500,365008665,2640,2640,2640,2640,0
|
|
20240822,130400,365008665,2640,2640,2640,2640,180
|
|
20240822,130300,364533465,2640,2640,2640,2640,0
|
|
20240822,130200,364533465,2640,2640,2640,2640,31
|
|
20240822,130100,364451625,2640,2640,2640,2640,0
|
|
20240822,130000,364451625,2640,2640,2640,2640,65
|
|
20240822,125900,364280025,2630,2630,2630,2630,0
|
|
20240822,125800,364280025,2630,2630,2630,2630,733
|
|
20240822,125700,362352235,2640,2640,2640,2640,27
|
|
20240822,125600,362280955,2635,2635,2635,2635,35
|
|
20240822,125500,362188730,2635,2640,2640,2635,32
|
|
20240822,125400,362104260,2640,2640,2640,2640,0
|
|
20240822,125300,362104260,2640,2640,2640,2640,0
|
|
20240822,125200,362104260,2640,2635,2640,2625,218
|
|
20240822,125100,361530660,2640,2640,2640,2640,0
|
|
20240822,125000,361530660,2640,2635,2640,2635,85
|
|
20240822,124900,361306550,2635,2635,2635,2635,0
|
|
20240822,124800,361306550,2635,2635,2635,2635,50
|
|
20240822,124700,361174800,2645,2645,2645,2645,28
|
|
20240822,124600,361100740,2645,2645,2645,2645,0
|
|
20240822,124500,361100740,2645,2645,2645,2645,27
|
|
20240822,124400,361029325,2640,2640,2640,2640,16
|
|
20240822,124300,360987085,2640,2640,2640,2640,40
|
|
20240822,124200,360881485,2645,2645,2645,2645,27
|
|
20240822,124100,360810070,2645,2645,2645,2645,0
|
|
20240822,124000,360810070,2645,2645,2645,2645,26
|
|
20240822,123900,360741300,2650,2650,2650,2650,20
|
|
20240822,123800,360688300,2650,2650,2650,2650,28
|
|
20240822,123700,360614100,2640,2640,2640,2640,0
|
|
20240822,123600,360614100,2640,2640,2640,2640,0
|
|
20240822,123500,360614100,2640,2650,2650,2640,346
|
|
20240822,123400,359700400,2650,2650,2650,2650,4
|
|
20240822,123300,359689800,2640,2650,2650,2640,61
|
|
20240822,123200,359528490,2640,2640,2640,2640,0
|
|
20240822,123100,359528490,2640,2640,2640,2640,2
|
|
20240822,123000,359523210,2640,2635,2640,2635,88
|
|
20240822,122900,359291195,2635,2635,2635,2635,256
|
|
20240822,122800,358616635,2640,2640,2640,2640,27
|
|
20240822,122700,358545355,2635,2635,2635,2635,0
|
|
20240822,122600,358545355,2635,2635,2635,2635,0
|
|
20240822,122500,358545355,2635,2630,2635,2630,419
|
|
20240822,122400,357443325,2630,2630,2630,2630,4
|
|
20240822,122300,357432805,2640,2640,2640,2640,27
|
|
20240822,122200,357361525,2630,2630,2630,2630,0
|
|
20240822,122100,357361525,2630,2640,2640,2630,29
|
|
20240822,122000,357284985,2630,2630,2630,2630,58
|
|
20240822,121900,357132445,2630,2630,2630,2630,20
|
|
20240822,121800,357079845,2640,2640,2640,2640,27
|
|
20240822,121700,357008565,2630,2630,2630,2630,0
|
|
20240822,121600,357008565,2630,2640,2640,2630,45
|
|
20240822,121500,356889945,2635,2635,2635,2635,180
|
|
20240822,121400,356415645,2635,2640,2640,2635,7
|
|
20240822,121300,356397175,2645,2645,2645,2645,27
|
|
20240822,121200,356325760,2635,2635,2635,2635,4
|
|
20240822,121100,356315220,2635,2635,2635,2635,2
|
|
20240822,121000,356309950,2625,2625,2625,2615,30925
|
|
20240822,120900,275144380,2625,2645,2645,2620,12285
|
|
20240822,120800,242834530,2635,2635,2635,2635,0
|
|
20240822,120700,242834530,2635,2635,2635,2635,0
|
|
20240822,120600,242834530,2635,2645,2645,2635,227
|
|
20240822,120500,242236115,2640,2640,2640,2640,0
|
|
20240822,120400,242236115,2640,2640,2640,2640,27
|
|
20240822,120300,242164835,2635,2635,2635,2635,58
|
|
20240822,120200,242012005,2645,2645,2645,2645,0
|
|
20240822,120100,242012005,2645,2645,2645,2645,27
|
|
20240822,120000,241940590,2645,2645,2645,2645,0
|
|
20240822,115900,241940590,2645,2645,2645,2645,27
|
|
20240822,115800,241869175,2645,2645,2645,2645,101
|
|
20240822,115700,241602030,2645,2645,2645,2645,20
|
|
20240822,115600,241549130,2645,2645,2645,2645,27
|
|
20240822,115500,241477715,2635,2635,2635,2635,0
|
|
20240822,115400,241477715,2635,2635,2635,2635,27
|
|
20240822,115300,241406570,2635,2630,2635,2630,391
|
|
20240822,115200,240376335,2630,2645,2645,2625,2161
|
|
20240822,115100,234663640,2620,2670,2670,2620,40337
|
|
20240822,115000,128373650,2675,2675,2675,2675,1
|
|
20240822,114900,128370975,2680,2680,2680,2680,45
|
|
20240822,114800,128250375,2680,2680,2680,2680,0
|
|
20240822,114700,128250375,2680,2680,2680,2680,27
|
|
20240822,114600,128178015,2680,2680,2680,2680,0
|
|
20240822,114500,128178015,2680,2680,2680,2680,0
|
|
20240822,114400,128178015,2680,2680,2680,2680,27
|
|
20240822,114300,128105655,2670,2670,2670,2670,0
|
|
20240822,114200,128105655,2670,2670,2675,2670,119
|
|
20240822,114100,127787790,2675,2675,2675,2675,2
|
|
20240822,114000,127782440,2670,2670,2670,2670,102
|
|
20240822,113900,127510100,2660,2660,2660,2660,1
|
|
20240822,113800,127507440,2670,2670,2670,2670,0
|
|
20240822,113700,127507440,2670,2670,2670,2670,27
|
|
20240822,113600,127435350,2670,2670,2670,2670,0
|
|
20240822,113500,127435350,2670,2670,2670,2670,27
|
|
20240822,113400,127363260,2660,2660,2660,2660,0
|
|
20240822,113300,127363260,2660,2660,2660,2660,14
|
|
20240822,113200,127326020,2665,2665,2665,2665,27
|
|
20240822,113100,127254065,2665,2665,2665,2665,15
|
|
20240822,113000,127214090,2665,2665,2665,2665,34
|
|
20240822,112900,127123480,2670,2670,2670,2670,0
|
|
20240822,112800,127123480,2670,2670,2670,2670,0
|
|
20240822,112700,127123480,2670,2670,2670,2665,80
|
|
20240822,112600,126910045,2670,2670,2670,2670,5
|
|
20240822,112500,126896695,2670,2670,2670,2670,27
|
|
20240822,112400,126824605,2660,2660,2660,2660,100
|
|
20240822,112300,126558605,2660,2675,2675,2660,86
|
|
20240822,112200,126329435,2670,2670,2670,2670,0
|
|
20240822,112100,126329435,2670,2670,2670,2670,0
|
|
20240822,112000,126329435,2670,2665,2670,2665,30
|
|
20240822,111900,126249350,2670,2670,2670,2670,0
|
|
20240822,111800,126249350,2670,2670,2670,2670,28
|
|
20240822,111700,126174590,2660,2660,2660,2660,400
|
|
20240822,111600,125110590,2660,2670,2670,2660,4369
|
|
20240822,111500,113470075,2680,2680,2680,2680,27
|
|
20240822,111400,113397715,2675,2675,2675,2675,0
|
|
20240822,111300,113397715,2675,2670,2675,2670,91
|
|
20240822,111200,113154610,2680,2680,2680,2680,0
|
|
20240822,111100,113154610,2680,2680,2680,2680,27
|
|
20240822,111000,113082250,2680,2680,2680,2680,0
|
|
20240822,110900,113082250,2680,2680,2680,2680,0
|
|
20240822,110800,113082250,2680,2680,2680,2680,36
|
|
20240822,110700,112985770,2680,2680,2680,2680,0
|
|
20240822,110600,112985770,2680,2680,2680,2680,29
|
|
20240822,110500,112908050,2670,2670,2670,2670,0
|
|
20240822,110400,112908050,2670,2670,2670,2670,0
|
|
20240822,110300,112908050,2670,2670,2680,2670,188
|
|
20240822,110200,112405820,2675,2675,2675,2675,0
|
|
20240822,110100,112405820,2675,2675,2675,2675,27
|
|
20240822,110000,112333595,2680,2680,2680,2680,0
|
|
20240822,105900,112333595,2680,2680,2680,2680,0
|
|
20240822,105800,112333595,2680,2680,2680,2680,27
|
|
20240822,105700,112261235,2670,2680,2680,2670,11
|
|
20240822,105600,112231765,2680,2670,2680,2670,42
|
|
20240822,105500,112119355,2680,2680,2680,2680,1027
|
|
20240822,105400,109366995,2680,2675,2680,2670,282
|
|
20240822,105300,108611395,2670,2670,2670,2670,0
|
|
20240822,105200,108611395,2670,2670,2670,2670,3
|
|
20240822,105100,108603385,2670,2670,2670,2670,12
|
|
20240822,105000,108571345,2665,2665,2665,2665,62
|
|
20240822,104900,108406115,2665,2675,2675,2665,37
|
|
20240822,104800,108307240,2670,2670,2670,2670,0
|
|
20240822,104700,108307240,2670,2670,2670,2670,1
|
|
20240822,104600,108304570,2670,2670,2670,2670,27
|
|
20240822,104500,108232480,2665,2665,2665,2665,100
|
|
20240822,104400,107965980,2665,2670,2670,2665,28
|
|
20240822,104300,107891225,2665,2665,2665,2665,19
|
|
20240822,104200,107840590,2665,2670,2670,2665,526
|
|
20240822,104100,106438665,2670,2670,2670,2670,63
|
|
20240822,104000,106270455,2675,2675,2675,2675,0
|
|
20240822,103900,106270455,2675,2675,2675,2675,27
|
|
20240822,103800,106198230,2670,2670,2670,2670,10
|
|
20240822,103700,106171530,2675,2675,2675,2675,27
|
|
20240822,103600,106099305,2675,2675,2675,2675,0
|
|
20240822,103500,106099305,2675,2675,2675,2675,0
|
|
20240822,103400,106099305,2675,2675,2675,2675,27
|
|
20240822,103300,106027080,2665,2665,2665,2665,58
|
|
20240822,103200,105872510,2670,2670,2670,2670,27
|
|
20240822,103100,105800420,2675,2675,2675,2675,0
|
|
20240822,103000,105800420,2675,2675,2675,2675,0
|
|
20240822,102900,105800420,2675,2665,2675,2665,77
|
|
20240822,102800,105594945,2665,2670,2670,2665,500
|
|
20240822,102700,104262375,2670,2670,2670,2670,13
|
|
20240822,102600,104227665,2670,2670,2670,2670,0
|
|
20240822,102500,104227665,2670,2675,2675,2670,32
|
|
20240822,102400,104142090,2665,2665,2665,2665,0
|
|
20240822,102300,104142090,2665,2665,2665,2665,7
|
|
20240822,102200,104123435,2675,2670,2675,2670,29
|
|
20240822,102100,104045870,2675,2675,2675,2675,0
|
|
20240822,102000,104045870,2675,2665,2675,2665,90
|
|
20240822,101900,103805750,2665,2665,2665,2665,0
|
|
20240822,101800,103805750,2665,2670,2670,2665,232
|
|
20240822,101700,103186505,2670,2675,2675,2670,47
|
|
20240822,101600,103060880,2670,2670,2670,2670,1
|
|
20240822,101500,103058210,2675,2675,2675,2675,97
|
|
20240822,101400,102798735,2675,2675,2675,2675,1
|
|
20240822,101300,102796060,2675,2675,2675,2675,94
|
|
20240822,101200,102544610,2675,2675,2675,2675,1
|
|
20240822,101100,102541935,2675,2675,2675,2675,0
|
|
20240822,101000,102541935,2675,2665,2675,2665,160
|
|
20240822,100900,102114910,2665,2665,2665,2665,106
|
|
20240822,100800,101832420,2665,2665,2665,2665,32
|
|
20240822,100700,101747140,2655,2655,2655,2655,0
|
|
20240822,100600,101747140,2655,2660,2660,2655,3641
|
|
20240822,100500,92079270,2665,2665,2665,2665,27
|
|
20240822,100400,92007315,2655,2655,2655,2655,3
|
|
20240822,100300,91999350,2665,2665,2665,2665,108
|
|
20240822,100200,91711530,2660,2655,2660,2655,2
|
|
20240822,100100,91706215,2660,2660,2660,2660,0
|
|
20240822,100000,91706215,2660,2660,2660,2660,79
|
|
20240822,095900,91496075,2660,2660,2660,2660,0
|
|
20240822,095800,91496075,2660,2670,2670,2660,911
|
|
20240822,095700,89072535,2665,2665,2665,2665,395
|
|
20240822,095600,88019860,2665,2670,2670,2665,33
|
|
20240822,095500,87931785,2665,2665,2665,2665,105
|
|
20240822,095400,87651960,2660,2660,2660,2660,3
|
|
20240822,095300,87643980,2670,2660,2670,2660,34
|
|
20240822,095200,87553270,2665,2665,2665,2665,0
|
|
20240822,095100,87553270,2665,2665,2665,2665,51
|
|
20240822,095000,87417355,2665,2665,2665,2665,5
|
|
20240822,094900,87404030,2670,2670,2670,2670,0
|
|
20240822,094800,87404030,2670,2660,2670,2660,65
|
|
20240822,094700,87230860,2670,2680,2680,2665,260
|
|
20240822,094600,86537765,2675,2675,2675,2675,27
|
|
20240822,094500,86465540,2665,2665,2665,2665,0
|
|
20240822,094400,86465540,2665,2670,2670,2665,31
|
|
20240822,094300,86382785,2665,2665,2665,2665,25
|
|
20240822,094200,86316160,2665,2670,2670,2665,45
|
|
20240822,094100,86196230,2675,2665,2675,2665,30
|
|
20240822,094000,86115990,2665,2665,2665,2665,63
|
|
20240822,093900,85948095,2665,2665,2665,2665,57
|
|
20240822,093800,85796190,2660,2660,2660,2660,1
|
|
20240822,093700,85793530,2660,2665,2665,2660,301
|
|
20240822,093600,84991870,2665,2660,2665,2655,122
|
|
20240822,093500,84667240,2660,2655,2660,2655,417
|
|
20240822,093400,83558025,2650,2655,2660,2650,1761
|
|
20240822,093300,78886655,2665,2655,2665,2655,18
|
|
20240822,093200,78838755,2655,2655,2655,2655,11
|
|
20240822,093100,78809550,2665,2655,2665,2655,32
|
|
20240822,093000,78724280,2655,2660,2665,2655,82
|
|
20240822,092900,78506345,2655,2640,2655,2640,456
|
|
20240822,092800,77295950,2645,2675,2675,2645,7702
|
|
20240822,092700,56792000,2680,2685,2685,2675,151
|
|
20240822,092600,56387190,2675,2675,2680,2675,13
|
|
20240822,092500,56352400,2675,2675,2675,2675,0
|
|
20240822,092400,56352400,2675,2675,2685,2675,138
|
|
20240822,092300,55982980,2680,2675,2680,2675,515
|
|
20240822,092200,54605350,2675,2695,2695,2675,2896
|
|
20240822,092100,46833645,2695,2695,2695,2695,7
|
|
20240822,092000,46814780,2700,2700,2700,2700,10
|
|
20240822,091900,46787780,2705,2695,2705,2695,517
|
|
20240822,091800,45394195,2695,2690,2695,2690,27
|
|
20240822,091700,45321530,2705,2690,2705,2685,95
|
|
20240822,091600,45064710,2690,2690,2690,2690,2450
|
|
20240822,091500,38474210,2690,2705,2705,2690,580
|
|
20240822,091400,36913605,2695,2695,2695,2695,486
|
|
20240822,091300,35603835,2695,2695,2695,2695,7
|
|
20240822,091200,35584970,2700,2700,2700,2695,277
|
|
20240822,091100,34838070,2695,2695,2695,2695,323
|
|
20240822,091000,33967585,2700,2700,2700,2700,27
|
|
20240822,090900,33894685,2700,2700,2700,2700,69
|
|
20240822,090800,33708385,2700,2705,2705,2700,631
|
|
20240822,090700,32004030,2705,2710,2710,2705,2447
|
|
20240822,090600,25373695,2710,2710,2710,2710,778
|
|
20240822,090500,23265315,2710,2710,2720,2710,218
|
|
20240822,090400,22673615,2685,2710,2710,2685,3011
|
|
20240822,090300,14537850,2715,2720,2730,2715,4056
|
|
20240822,090200,3473890,2725,2730,2730,2725,133
|
|
20240822,090100,3111460,2730,2725,2730,2720,64
|
|
20240822,090000,2936845,2720,2710,2720,2710,1082
|