621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,191800,79239435,2465,2465,2465,2465,555
|
|
20240827,191700,79239435,2465,2465,2465,2465,0
|
|
20240827,191600,79239435,2465,2465,2465,2465,0
|
|
20240827,191500,79239435,2465,2465,2465,2465,0
|
|
20240827,191400,79239435,2465,2465,2465,2465,0
|
|
20240827,191300,79239435,2465,2465,2465,2465,0
|
|
20240827,191200,79239435,2465,2465,2465,2465,0
|
|
20240827,191100,79239435,2465,2465,2465,2465,0
|
|
20240827,191000,79239435,2465,2465,2465,2465,0
|
|
20240827,190900,79239435,2465,2465,2465,2465,0
|
|
20240827,190800,79239435,2465,2465,2465,2465,0
|
|
20240827,190700,79239435,2465,2465,2465,2465,0
|
|
20240827,190600,79239435,2465,2465,2465,2465,0
|
|
20240827,190500,79239435,2465,2465,2465,2465,0
|
|
20240827,190400,79239435,2465,2465,2465,2465,0
|
|
20240827,190300,79239435,2465,2465,2465,2465,0
|
|
20240827,190200,79239435,2465,2465,2465,2465,0
|
|
20240827,190100,79239435,2465,2465,2465,2465,0
|
|
20240827,190000,79239435,2465,2465,2465,2465,0
|
|
20240827,185900,79239435,2465,2465,2465,2465,0
|
|
20240827,185800,79239435,2465,2465,2465,2465,0
|
|
20240827,185700,79239435,2465,2465,2465,2465,0
|
|
20240827,185600,79239435,2465,2465,2465,2465,0
|
|
20240827,185500,79239435,2465,2465,2465,2465,0
|
|
20240827,185400,79239435,2465,2465,2465,2465,0
|
|
20240827,185300,79239435,2465,2465,2465,2465,0
|
|
20240827,185200,79239435,2465,2465,2465,2465,0
|
|
20240827,185100,79239435,2465,2465,2465,2465,0
|
|
20240827,185000,79239435,2465,2465,2465,2465,0
|
|
20240827,184900,79239435,2465,2465,2465,2465,0
|
|
20240827,184800,79239435,2465,2465,2465,2465,555
|
|
20240827,184700,79239435,2465,2465,2465,2465,0
|
|
20240827,184600,79239435,2465,2465,2465,2465,0
|
|
20240827,184500,79239435,2465,2465,2465,2465,0
|
|
20240827,184400,79239435,2465,2465,2465,2465,0
|
|
20240827,184300,79239435,2465,2465,2465,2465,0
|
|
20240827,184200,79239435,2465,2465,2465,2465,0
|
|
20240827,184100,79239435,2465,2465,2465,2465,0
|
|
20240827,184000,79239435,2465,2465,2465,2465,0
|
|
20240827,183900,79239435,2465,2465,2465,2465,0
|
|
20240827,183800,79239435,2465,2465,2465,2465,0
|
|
20240827,183700,79239435,2465,2465,2465,2465,0
|
|
20240827,183600,79239435,2465,2465,2465,2465,0
|
|
20240827,183500,79239435,2465,2465,2465,2465,0
|
|
20240827,183400,79239435,2465,2465,2465,2465,0
|
|
20240827,183300,79239435,2465,2465,2465,2465,0
|
|
20240827,183200,79239435,2465,2465,2465,2465,0
|
|
20240827,183100,79239435,2465,2465,2465,2465,0
|
|
20240827,183000,79239435,2465,2465,2465,2465,0
|
|
20240827,182900,79239435,2465,2465,2465,2465,0
|
|
20240827,182800,79239435,2465,2465,2465,2465,0
|
|
20240827,182700,79239435,2465,2465,2465,2465,0
|
|
20240827,182600,79239435,2465,2465,2465,2465,0
|
|
20240827,182500,79239435,2465,2465,2465,2465,0
|
|
20240827,182400,79239435,2465,2465,2465,2465,0
|
|
20240827,182300,79239435,2465,2465,2465,2465,0
|
|
20240827,182200,79239435,2465,2465,2465,2465,0
|
|
20240827,182100,79239435,2465,2465,2465,2465,0
|
|
20240827,182000,79239435,2465,2465,2465,2465,0
|
|
20240827,181900,79239435,2465,2465,2465,2465,0
|
|
20240827,181800,79239435,2465,2465,2465,2465,555
|
|
20240827,181700,79239435,2465,2465,2465,2465,0
|
|
20240827,181600,79239435,2465,2465,2465,2465,0
|
|
20240827,181500,79239435,2465,2465,2465,2465,0
|
|
20240827,181400,79239435,2465,2465,2465,2465,0
|
|
20240827,181300,79239435,2465,2465,2465,2465,0
|
|
20240827,181200,79239435,2465,2465,2465,2465,0
|
|
20240827,181100,79239435,2465,2465,2465,2465,0
|
|
20240827,181000,79239435,2465,2465,2465,2465,0
|
|
20240827,180900,79239435,2465,2465,2465,2465,0
|
|
20240827,180800,79239435,2465,2465,2465,2465,0
|
|
20240827,180700,79239435,2465,2465,2465,2465,0
|
|
20240827,180600,79239435,2465,2465,2465,2465,0
|
|
20240827,180500,79239435,2465,2465,2465,2465,0
|
|
20240827,180400,79239435,2465,2465,2465,2465,0
|
|
20240827,180300,79239435,2465,2465,2465,2465,0
|
|
20240827,180200,79239435,2465,2465,2465,2465,0
|
|
20240827,180100,79239435,2465,2465,2465,2465,0
|
|
20240827,180000,79239435,2465,2465,2465,2465,0
|
|
20240827,175900,79239435,2465,2465,2465,2465,0
|
|
20240827,175800,79239435,2465,2465,2465,2465,0
|
|
20240827,175700,79239435,2465,2465,2465,2465,0
|
|
20240827,175600,79239435,2465,2465,2465,2465,0
|
|
20240827,175500,79239435,2465,2465,2465,2465,0
|
|
20240827,175400,79239435,2465,2465,2465,2465,0
|
|
20240827,175300,79239435,2465,2465,2465,2465,0
|
|
20240827,175200,79239435,2465,2465,2465,2465,0
|
|
20240827,175100,79239435,2465,2465,2465,2465,0
|
|
20240827,175000,79239435,2465,2465,2465,2465,0
|
|
20240827,174900,79239435,2465,2465,2465,2465,0
|
|
20240827,174800,79239435,2465,2465,2465,2465,555
|
|
20240827,174700,79239435,2465,2465,2465,2465,0
|
|
20240827,174600,79239435,2465,2465,2465,2465,0
|
|
20240827,174500,79239435,2465,2465,2465,2465,0
|
|
20240827,174400,79239435,2465,2465,2465,2465,0
|
|
20240827,174300,79239435,2465,2465,2465,2465,0
|
|
20240827,174200,79239435,2465,2465,2465,2465,0
|
|
20240827,174100,79239435,2465,2465,2465,2465,0
|
|
20240827,174000,79239435,2465,2465,2465,2465,0
|
|
20240827,173900,79239435,2465,2465,2465,2465,0
|
|
20240827,173800,79239435,2465,2465,2465,2465,0
|
|
20240827,173700,79239435,2465,2465,2465,2465,0
|
|
20240827,173600,79239435,2465,2465,2465,2465,0
|
|
20240827,173500,79239435,2465,2465,2465,2465,0
|
|
20240827,173400,79239435,2465,2465,2465,2465,0
|
|
20240827,173300,79239435,2465,2465,2465,2465,0
|
|
20240827,173200,79239435,2465,2465,2465,2465,0
|
|
20240827,173100,79239435,2465,2465,2465,2465,0
|
|
20240827,173000,79239435,2465,2465,2465,2465,0
|
|
20240827,172900,79239435,2465,2465,2465,2465,0
|
|
20240827,172800,79239435,2465,2465,2465,2465,0
|
|
20240827,172700,79239435,2465,2465,2465,2465,0
|
|
20240827,172600,79239435,2465,2465,2465,2465,0
|
|
20240827,172500,79239435,2465,2465,2465,2465,0
|
|
20240827,172400,79239435,2465,2465,2465,2465,0
|
|
20240827,172300,79239435,2465,2465,2465,2465,0
|
|
20240827,172200,79239435,2465,2465,2465,2465,0
|
|
20240827,172100,79239435,2465,2465,2465,2465,0
|
|
20240827,172000,79239435,2465,2465,2465,2465,0
|
|
20240827,171900,79239435,2465,2465,2465,2465,0
|
|
20240827,171800,79239435,2465,2465,2465,2465,555
|
|
20240827,171700,79239435,2465,2465,2465,2465,0
|
|
20240827,171600,79239435,2465,2465,2465,2465,0
|
|
20240827,171500,79239435,2465,2465,2465,2465,0
|
|
20240827,171400,79239435,2465,2465,2465,2465,0
|
|
20240827,171300,79239435,2465,2465,2465,2465,0
|
|
20240827,171200,79239435,2465,2465,2465,2465,0
|
|
20240827,171100,79239435,2465,2465,2465,2465,0
|
|
20240827,171000,79239435,2465,2465,2465,2465,0
|
|
20240827,170900,79239435,2465,2465,2465,2465,0
|
|
20240827,170800,79239435,2465,2465,2465,2465,0
|
|
20240827,170700,79239435,2465,2465,2465,2465,0
|
|
20240827,170600,79239435,2465,2465,2465,2465,0
|
|
20240827,170500,79239435,2465,2465,2465,2465,0
|
|
20240827,170400,79239435,2465,2465,2465,2465,0
|
|
20240827,170300,79239435,2465,2465,2465,2465,0
|
|
20240827,170200,79239435,2465,2465,2465,2465,0
|
|
20240827,170100,79239435,2465,2465,2465,2465,0
|
|
20240827,170000,79239435,2465,2465,2465,2465,0
|
|
20240827,165900,79239435,2465,2465,2465,2465,0
|
|
20240827,165800,79239435,2465,2465,2465,2465,0
|
|
20240827,165700,79239435,2465,2465,2465,2465,0
|
|
20240827,165600,79239435,2465,2465,2465,2465,0
|
|
20240827,165500,79239435,2465,2465,2465,2465,0
|
|
20240827,165400,79239435,2465,2465,2465,2465,0
|
|
20240827,165300,79239435,2465,2465,2465,2465,0
|
|
20240827,165200,79239435,2465,2465,2465,2465,0
|
|
20240827,165100,79239435,2465,2465,2465,2465,0
|
|
20240827,165000,79239435,2465,2465,2465,2465,0
|
|
20240827,164900,79239435,2465,2465,2465,2465,0
|
|
20240827,164800,79239435,2465,2465,2465,2465,555
|
|
20240827,164700,79239435,2465,2465,2465,2465,0
|
|
20240827,164600,79239435,2465,2465,2465,2465,0
|
|
20240827,164500,79239435,2465,2465,2465,2465,0
|
|
20240827,164400,79239435,2465,2465,2465,2465,0
|
|
20240827,164300,79239435,2465,2465,2465,2465,0
|
|
20240827,164200,79239435,2465,2465,2465,2465,0
|
|
20240827,164100,79239435,2465,2465,2465,2465,0
|
|
20240827,164000,79239435,2465,2465,2465,2465,0
|
|
20240827,163900,79239435,2465,2465,2465,2465,0
|
|
20240827,163800,79239435,2465,2465,2465,2465,0
|
|
20240827,163700,79239435,2465,2465,2465,2465,0
|
|
20240827,163600,79239435,2465,2465,2465,2465,0
|
|
20240827,163500,79239435,2465,2465,2465,2465,0
|
|
20240827,163400,79239435,2465,2465,2465,2465,0
|
|
20240827,163300,79239435,2465,2465,2465,2465,0
|
|
20240827,163200,79239435,2465,2465,2465,2465,0
|
|
20240827,163100,79239435,2465,2465,2465,2465,0
|
|
20240827,163000,79239435,2465,2465,2465,2465,0
|
|
20240827,162900,79239435,2465,2465,2465,2465,0
|
|
20240827,162800,79239435,2465,2465,2465,2465,0
|
|
20240827,162700,79239435,2465,2465,2465,2465,0
|
|
20240827,162600,79239435,2465,2465,2465,2465,0
|
|
20240827,162500,79239435,2465,2465,2465,2465,0
|
|
20240827,162400,79239435,2465,2465,2465,2465,0
|
|
20240827,162300,79239435,2465,2465,2465,2465,0
|
|
20240827,162200,79239435,2465,2465,2465,2465,0
|
|
20240827,162100,79239435,2465,2465,2465,2465,0
|
|
20240827,162000,79239435,2465,2465,2465,2465,0
|
|
20240827,161900,79239435,2465,2465,2465,2465,0
|
|
20240827,161800,79239435,2465,2465,2465,2465,555
|
|
20240827,161700,79239435,2465,2465,2465,2465,0
|
|
20240827,161600,79239435,2465,2465,2465,2465,0
|
|
20240827,161500,79239435,2465,2465,2465,2465,0
|
|
20240827,161400,79239435,2465,2465,2465,2465,0
|
|
20240827,161300,79239435,2465,2465,2465,2465,0
|
|
20240827,161200,79239435,2465,2465,2465,2465,0
|
|
20240827,161100,79239435,2465,2465,2465,2465,0
|
|
20240827,161000,79239435,2465,2465,2465,2465,0
|
|
20240827,160900,79239435,2465,2465,2465,2465,0
|
|
20240827,160800,79239435,2465,2465,2465,2465,0
|
|
20240827,160700,79239435,2465,2465,2465,2465,0
|
|
20240827,160600,79239435,2465,2465,2465,2465,0
|
|
20240827,160500,79239435,2465,2465,2465,2465,0
|
|
20240827,160400,79239435,2465,2465,2465,2465,0
|
|
20240827,160300,79239435,2465,2465,2465,2465,0
|
|
20240827,160200,79239435,2465,2465,2465,2465,0
|
|
20240827,160100,79239435,2465,2465,2465,2465,0
|
|
20240827,160000,79239435,2465,2465,2465,2465,0
|
|
20240827,155900,79239435,2465,2465,2465,2465,0
|
|
20240827,155800,79239435,2465,2465,2465,2465,0
|
|
20240827,155700,79239435,2465,2465,2465,2465,0
|
|
20240827,155600,79239435,2465,2465,2465,2465,0
|
|
20240827,155500,79239435,2465,2465,2465,2465,0
|
|
20240827,155400,79239435,2465,2465,2465,2465,0
|
|
20240827,155300,79239435,2465,2465,2465,2465,0
|
|
20240827,155200,79239435,2465,2465,2465,2465,0
|
|
20240827,155100,79239435,2465,2465,2465,2465,0
|
|
20240827,155000,79239435,2465,2465,2465,2465,0
|
|
20240827,154900,79239435,2465,2465,2465,2465,0
|
|
20240827,154800,79239435,2465,2465,2465,2465,555
|
|
20240827,154700,79239435,2465,2465,2465,2465,0
|
|
20240827,154600,79239435,2465,2465,2465,2465,0
|
|
20240827,154500,79239435,2465,2465,2465,2465,0
|
|
20240827,154400,79239435,2465,2465,2465,2465,0
|
|
20240827,154300,79239435,2465,2465,2465,2465,0
|
|
20240827,154200,79239435,2465,2465,2465,2465,0
|
|
20240827,154100,79239435,2465,2465,2465,2465,0
|
|
20240827,154000,79239435,2465,2465,2465,2465,0
|
|
20240827,153900,79239435,2465,2465,2465,2465,0
|
|
20240827,153800,79239435,2465,2465,2465,2465,0
|
|
20240827,153700,79239435,2465,2465,2465,2465,0
|
|
20240827,153600,79239435,2465,2465,2465,2465,0
|
|
20240827,153500,79239435,2465,2465,2465,2465,0
|
|
20240827,153400,79239435,2465,2465,2465,2465,0
|
|
20240827,153300,79239435,2465,2465,2465,2465,0
|
|
20240827,153200,79239435,2465,2465,2465,2465,0
|
|
20240827,153100,79239435,2465,2465,2465,2465,0
|
|
20240827,153000,79239435,2465,2465,2465,2465,555
|
|
20240827,152900,77871360,2460,2460,2460,2460,0
|
|
20240827,152800,77871360,2460,2460,2460,2460,0
|
|
20240827,152700,77871360,2460,2460,2460,2460,0
|
|
20240827,152600,77871360,2460,2460,2460,2460,0
|
|
20240827,152500,77871360,2460,2460,2460,2460,0
|
|
20240827,152400,77871360,2460,2460,2460,2460,0
|
|
20240827,152300,77871360,2460,2460,2460,2460,0
|
|
20240827,152200,77871360,2460,2460,2460,2460,0
|
|
20240827,152100,77871360,2460,2460,2460,2460,0
|
|
20240827,152000,77871360,2460,2460,2460,2460,0
|
|
20240827,151900,77871360,2460,2460,2460,2460,8
|
|
20240827,151800,77851680,2465,2465,2465,2465,0
|
|
20240827,151700,77851680,2465,2465,2465,2465,0
|
|
20240827,151600,77851680,2465,2465,2465,2465,0
|
|
20240827,151500,77851680,2465,2465,2465,2465,0
|
|
20240827,151400,77851680,2465,2465,2465,2465,1
|
|
20240827,151300,77849215,2440,2455,2455,2440,201
|
|
20240827,151200,77358005,2465,2465,2465,2465,0
|
|
20240827,151100,77358005,2465,2465,2465,2465,0
|
|
20240827,151000,77358005,2465,2465,2465,2465,0
|
|
20240827,150900,77358005,2465,2465,2465,2465,8
|
|
20240827,150800,77338285,2470,2470,2470,2470,0
|
|
20240827,150700,77338285,2470,2470,2470,2470,0
|
|
20240827,150600,77338285,2470,2470,2470,2470,0
|
|
20240827,150500,77338285,2470,2470,2470,2470,0
|
|
20240827,150400,77338285,2470,2470,2470,2470,2
|
|
20240827,150300,77333345,2465,2465,2465,2465,0
|
|
20240827,150200,77333345,2465,2465,2465,2465,32
|
|
20240827,150100,77254465,2465,2460,2465,2460,3
|
|
20240827,150000,77247080,2470,2470,2470,2470,0
|
|
20240827,145900,77247080,2470,2470,2470,2470,0
|
|
20240827,145800,77247080,2470,2470,2470,2470,0
|
|
20240827,145700,77247080,2470,2470,2470,2470,0
|
|
20240827,145600,77247080,2470,2470,2470,2470,0
|
|
20240827,145500,77247080,2470,2470,2470,2470,8
|
|
20240827,145400,77227320,2470,2470,2470,2470,0
|
|
20240827,145300,77227320,2470,2460,2470,2460,51
|
|
20240827,145200,77101790,2440,2440,2440,2440,0
|
|
20240827,145100,77101790,2440,2440,2440,2440,0
|
|
20240827,145000,77101790,2440,2440,2440,2440,0
|
|
20240827,144900,77101790,2440,2450,2460,2440,3
|
|
20240827,144800,77094440,2435,2435,2445,2435,3092
|
|
20240827,144700,69554655,2440,2440,2440,2440,0
|
|
20240827,144600,69554655,2440,2440,2440,2440,1689
|
|
20240827,144500,65433495,2440,2440,2440,2440,0
|
|
20240827,144400,65433495,2440,2440,2440,2440,0
|
|
20240827,144300,65433495,2440,2440,2440,2440,0
|
|
20240827,144200,65433495,2440,2435,2440,2435,482
|
|
20240827,144100,64259820,2435,2435,2435,2435,60
|
|
20240827,144000,64113720,2435,2435,2435,2435,0
|
|
20240827,143900,64113720,2435,2435,2435,2435,0
|
|
20240827,143800,64113720,2435,2435,2435,2435,5
|
|
20240827,143700,64101545,2435,2435,2435,2435,1
|
|
20240827,143600,64099110,2430,2430,2430,2430,0
|
|
20240827,143500,64099110,2430,2430,2430,2430,0
|
|
20240827,143400,64099110,2430,2430,2430,2430,0
|
|
20240827,143300,64099110,2430,2430,2430,2430,0
|
|
20240827,143200,64099110,2430,2430,2430,2430,350
|
|
20240827,143100,63248610,2435,2435,2435,2435,0
|
|
20240827,143000,63248610,2435,2435,2435,2435,0
|
|
20240827,142900,63248610,2435,2435,2435,2435,1
|
|
20240827,142800,63246175,2430,2430,2430,2430,2000
|
|
20240827,142700,58386175,2435,2435,2435,2435,0
|
|
20240827,142600,58386175,2435,2435,2435,2435,1649
|
|
20240827,142500,54370860,2440,2440,2440,2440,0
|
|
20240827,142400,54370860,2440,2440,2440,2440,0
|
|
20240827,142300,54370860,2440,2440,2440,2440,0
|
|
20240827,142200,54370860,2440,2440,2440,2440,103
|
|
20240827,142100,54119540,2435,2435,2435,2435,0
|
|
20240827,142000,54119540,2435,2435,2435,2435,0
|
|
20240827,141900,54119540,2435,2435,2435,2435,0
|
|
20240827,141800,54119540,2435,2435,2435,2435,0
|
|
20240827,141700,54119540,2435,2435,2435,2435,0
|
|
20240827,141600,54119540,2435,2435,2435,2435,0
|
|
20240827,141500,54119540,2435,2435,2435,2435,0
|
|
20240827,141400,54119540,2435,2435,2435,2435,0
|
|
20240827,141300,54119540,2435,2440,2440,2435,55
|
|
20240827,141200,53985610,2435,2435,2435,2435,0
|
|
20240827,141100,53985610,2435,2435,2435,2435,0
|
|
20240827,141000,53985610,2435,2435,2435,2435,0
|
|
20240827,140900,53985610,2435,2435,2435,2435,58
|
|
20240827,140800,53844380,2440,2440,2440,2440,0
|
|
20240827,140700,53844380,2440,2440,2440,2440,0
|
|
20240827,140600,53844380,2440,2440,2440,2440,1
|
|
20240827,140500,53841940,2440,2440,2440,2440,0
|
|
20240827,140400,53841940,2440,2440,2440,2440,495
|
|
20240827,140300,52634140,2435,2435,2435,2435,55
|
|
20240827,140200,52500215,2440,2440,2440,2440,0
|
|
20240827,140100,52500215,2440,2440,2440,2440,0
|
|
20240827,140000,52500215,2440,2440,2440,2440,0
|
|
20240827,135900,52500215,2440,2440,2440,2440,0
|
|
20240827,135800,52500215,2440,2440,2440,2440,0
|
|
20240827,135700,52500215,2440,2440,2440,2440,0
|
|
20240827,135600,52500215,2440,2435,2440,2435,22
|
|
20240827,135500,52446540,2440,2440,2440,2440,0
|
|
20240827,135400,52446540,2440,2440,2440,2440,0
|
|
20240827,135300,52446540,2440,2440,2440,2440,0
|
|
20240827,135200,52446540,2440,2440,2440,2440,0
|
|
20240827,135100,52446540,2440,2440,2440,2440,1
|
|
20240827,135000,52444100,2435,2435,2435,2435,0
|
|
20240827,134900,52444100,2435,2435,2435,2435,0
|
|
20240827,134800,52444100,2435,2435,2435,2435,0
|
|
20240827,134700,52444100,2435,2435,2435,2435,0
|
|
20240827,134600,52444100,2435,2430,2435,2430,3948
|
|
20240827,134500,42831720,2435,2435,2435,2435,20
|
|
20240827,134400,42783020,2435,2435,2435,2435,0
|
|
20240827,134300,42783020,2435,2435,2435,2435,0
|
|
20240827,134200,42783020,2435,2435,2435,2435,0
|
|
20240827,134100,42783020,2435,2435,2435,2435,0
|
|
20240827,134000,42783020,2435,2435,2435,2435,0
|
|
20240827,133900,42783020,2435,2435,2435,2435,8
|
|
20240827,133800,42763540,2435,2435,2435,2435,0
|
|
20240827,133700,42763540,2435,2435,2435,2435,0
|
|
20240827,133600,42763540,2435,2435,2435,2435,0
|
|
20240827,133500,42763540,2435,2430,2435,2425,181
|
|
20240827,133400,42324590,2425,2425,2425,2425,2
|
|
20240827,133300,42319740,2430,2430,2430,2430,0
|
|
20240827,133200,42319740,2430,2430,2430,2430,0
|
|
20240827,133100,42319740,2430,2430,2430,2430,0
|
|
20240827,133000,42319740,2430,2430,2430,2430,0
|
|
20240827,132900,42319740,2430,2430,2430,2430,2
|
|
20240827,132800,42314880,2420,2420,2420,2420,0
|
|
20240827,132700,42314880,2420,2425,2425,2420,325
|
|
20240827,132600,41527325,2430,2430,2430,2430,0
|
|
20240827,132500,41527325,2430,2430,2430,2430,0
|
|
20240827,132400,41527325,2430,2430,2430,2430,100
|
|
20240827,132300,41284325,2430,2430,2430,2430,0
|
|
20240827,132200,41284325,2430,2430,2430,2430,0
|
|
20240827,132100,41284325,2430,2430,2430,2430,5
|
|
20240827,132000,41272175,2430,2430,2430,2430,0
|
|
20240827,131900,41272175,2430,2430,2430,2430,0
|
|
20240827,131800,41272175,2430,2430,2430,2430,0
|
|
20240827,131700,41272175,2430,2430,2430,2430,0
|
|
20240827,131600,41272175,2430,2430,2430,2430,1
|
|
20240827,131500,41269745,2425,2425,2425,2425,107
|
|
20240827,131400,41010270,2425,2430,2430,2425,1205
|
|
20240827,131300,38088140,2430,2430,2430,2430,0
|
|
20240827,131200,38088140,2430,2430,2430,2430,0
|
|
20240827,131100,38088140,2430,2430,2430,2430,0
|
|
20240827,131000,38088140,2430,2430,2430,2430,0
|
|
20240827,130900,38088140,2430,2430,2430,2430,21
|
|
20240827,130800,38037110,2430,2430,2430,2430,2
|
|
20240827,130700,38032250,2430,2430,2430,2430,145
|
|
20240827,130600,37679900,2435,2435,2435,2435,0
|
|
20240827,130500,37679900,2435,2435,2435,2435,0
|
|
20240827,130400,37679900,2435,2435,2435,2435,0
|
|
20240827,130300,37679900,2435,2435,2435,2435,0
|
|
20240827,130200,37679900,2435,2435,2435,2435,0
|
|
20240827,130100,37679900,2435,2435,2435,2435,0
|
|
20240827,130000,37679900,2435,2435,2435,2435,0
|
|
20240827,125900,37679900,2435,2435,2435,2435,0
|
|
20240827,125800,37679900,2435,2435,2435,2435,0
|
|
20240827,125700,37679900,2435,2435,2435,2435,0
|
|
20240827,125600,37679900,2435,2435,2435,2435,0
|
|
20240827,125500,37679900,2435,2435,2435,2435,10
|
|
20240827,125400,37655550,2435,2435,2435,2435,1
|
|
20240827,125300,37653115,2435,2435,2435,2435,0
|
|
20240827,125200,37653115,2435,2435,2435,2435,100
|
|
20240827,125100,37409615,2435,2430,2435,2430,9
|
|
20240827,125000,37387720,2425,2425,2425,2425,0
|
|
20240827,124900,37387720,2425,2425,2425,2425,0
|
|
20240827,124800,37387720,2425,2425,2425,2425,0
|
|
20240827,124700,37387720,2425,2425,2425,2425,0
|
|
20240827,124600,37387720,2425,2425,2425,2425,0
|
|
20240827,124500,37387720,2425,2425,2425,2425,0
|
|
20240827,124400,37387720,2425,2425,2425,2425,4
|
|
20240827,124300,37378020,2425,2425,2425,2425,0
|
|
20240827,124200,37378020,2425,2425,2425,2425,0
|
|
20240827,124100,37378020,2425,2425,2425,2425,0
|
|
20240827,124000,37378020,2425,2425,2425,2425,0
|
|
20240827,123900,37378020,2425,2425,2425,2425,0
|
|
20240827,123800,37378020,2425,2425,2425,2425,0
|
|
20240827,123700,37378020,2425,2425,2425,2425,0
|
|
20240827,123600,37378020,2425,2425,2425,2425,0
|
|
20240827,123500,37378020,2425,2425,2425,2425,0
|
|
20240827,123400,37378020,2425,2425,2425,2425,0
|
|
20240827,123300,37378020,2425,2425,2425,2425,0
|
|
20240827,123200,37378020,2425,2425,2425,2425,0
|
|
20240827,123100,37378020,2425,2425,2425,2425,0
|
|
20240827,123000,37378020,2425,2425,2425,2425,0
|
|
20240827,122900,37378020,2425,2425,2425,2425,34
|
|
20240827,122800,37295570,2430,2430,2430,2430,3
|
|
20240827,122700,37288280,2435,2435,2435,2435,0
|
|
20240827,122600,37288280,2435,2435,2435,2435,0
|
|
20240827,122500,37288280,2435,2430,2435,2425,1469
|
|
20240827,122400,33718515,2435,2435,2435,2435,549
|
|
20240827,122300,32381700,2435,2435,2435,2435,0
|
|
20240827,122200,32381700,2435,2435,2435,2435,0
|
|
20240827,122100,32381700,2435,2440,2440,2435,288
|
|
20240827,122000,31680350,2440,2440,2440,2440,0
|
|
20240827,121900,31680350,2440,2440,2440,2440,0
|
|
20240827,121800,31680350,2440,2440,2440,2440,0
|
|
20240827,121700,31680350,2440,2440,2440,2440,0
|
|
20240827,121600,31680350,2440,2440,2440,2440,0
|
|
20240827,121500,31680350,2440,2440,2440,2440,0
|
|
20240827,121400,31680350,2440,2440,2440,2440,0
|
|
20240827,121300,31680350,2440,2440,2440,2440,0
|
|
20240827,121200,31680350,2440,2440,2440,2440,0
|
|
20240827,121100,31680350,2440,2440,2440,2440,0
|
|
20240827,121000,31680350,2440,2440,2440,2440,0
|
|
20240827,120900,31680350,2440,2440,2440,2440,0
|
|
20240827,120800,31680350,2440,2440,2440,2440,0
|
|
20240827,120700,31680350,2440,2440,2440,2440,0
|
|
20240827,120600,31680350,2440,2440,2440,2440,92
|
|
20240827,120500,31455870,2440,2440,2440,2440,0
|
|
20240827,120400,31455870,2440,2440,2440,2440,0
|
|
20240827,120300,31455870,2440,2440,2440,2440,0
|
|
20240827,120200,31455870,2440,2440,2440,2440,0
|
|
20240827,120100,31455870,2440,2440,2440,2440,0
|
|
20240827,120000,31455870,2440,2440,2440,2440,0
|
|
20240827,115900,31455870,2440,2440,2440,2440,0
|
|
20240827,115800,31455870,2440,2440,2440,2440,0
|
|
20240827,115700,31455870,2440,2440,2440,2440,0
|
|
20240827,115600,31455870,2440,2440,2440,2440,0
|
|
20240827,115500,31455870,2440,2440,2440,2440,0
|
|
20240827,115400,31455870,2440,2440,2440,2440,0
|
|
20240827,115300,31455870,2440,2440,2440,2440,0
|
|
20240827,115200,31455870,2440,2440,2440,2440,0
|
|
20240827,115100,31455870,2440,2440,2440,2440,0
|
|
20240827,115000,31455870,2440,2440,2440,2440,0
|
|
20240827,114900,31455870,2440,2440,2440,2440,0
|
|
20240827,114800,31455870,2440,2440,2440,2440,0
|
|
20240827,114700,31455870,2440,2440,2440,2440,0
|
|
20240827,114600,31455870,2440,2440,2440,2440,40
|
|
20240827,114500,31358270,2440,2440,2440,2440,0
|
|
20240827,114400,31358270,2440,2440,2440,2440,0
|
|
20240827,114300,31358270,2440,2440,2440,2440,0
|
|
20240827,114200,31358270,2440,2440,2440,2440,15
|
|
20240827,114100,31321670,2440,2440,2440,2440,19
|
|
20240827,114000,31275310,2440,2440,2440,2440,181
|
|
20240827,113900,30833670,2440,2440,2440,2440,0
|
|
20240827,113800,30833670,2440,2440,2440,2440,0
|
|
20240827,113700,30833670,2440,2440,2440,2440,0
|
|
20240827,113600,30833670,2440,2440,2440,2440,0
|
|
20240827,113500,30833670,2440,2440,2440,2440,0
|
|
20240827,113400,30833670,2440,2440,2440,2435,406
|
|
20240827,113300,29844975,2440,2440,2440,2440,9
|
|
20240827,113200,29823015,2440,2440,2440,2440,0
|
|
20240827,113100,29823015,2440,2440,2440,2440,0
|
|
20240827,113000,29823015,2440,2440,2440,2440,0
|
|
20240827,112900,29823015,2440,2440,2440,2440,0
|
|
20240827,112800,29823015,2440,2440,2440,2440,50
|
|
20240827,112700,29701015,2440,2440,2440,2440,0
|
|
20240827,112600,29701015,2440,2440,2440,2440,0
|
|
20240827,112500,29701015,2440,2440,2440,2440,0
|
|
20240827,112400,29701015,2440,2440,2440,2440,0
|
|
20240827,112300,29701015,2440,2440,2440,2440,0
|
|
20240827,112200,29701015,2440,2440,2440,2440,0
|
|
20240827,112100,29701015,2440,2440,2440,2440,0
|
|
20240827,112000,29701015,2440,2440,2440,2440,0
|
|
20240827,111900,29701015,2440,2440,2440,2440,0
|
|
20240827,111800,29701015,2440,2440,2440,2440,0
|
|
20240827,111700,29701015,2440,2440,2440,2440,0
|
|
20240827,111600,29701015,2440,2440,2440,2440,93
|
|
20240827,111500,29474095,2440,2440,2440,2440,2
|
|
20240827,111400,29469215,2440,2440,2440,2440,40
|
|
20240827,111300,29371615,2440,2440,2440,2440,0
|
|
20240827,111200,29371615,2440,2440,2440,2440,0
|
|
20240827,111100,29371615,2440,2440,2440,2440,0
|
|
20240827,111000,29371615,2440,2440,2440,2440,0
|
|
20240827,110900,29371615,2440,2440,2440,2440,0
|
|
20240827,110800,29371615,2440,2440,2440,2440,0
|
|
20240827,110700,29371615,2440,2440,2440,2440,200
|
|
20240827,110600,28883615,2440,2440,2440,2440,50
|
|
20240827,110500,28761615,2435,2435,2435,2435,10
|
|
20240827,110400,28737265,2435,2435,2435,2435,209
|
|
20240827,110300,28228350,2440,2440,2440,2440,0
|
|
20240827,110200,28228350,2440,2440,2440,2440,0
|
|
20240827,110100,28228350,2440,2440,2440,2440,0
|
|
20240827,110000,28228350,2440,2440,2440,2440,1
|
|
20240827,105900,28225910,2440,2440,2440,2440,0
|
|
20240827,105800,28225910,2440,2440,2440,2440,0
|
|
20240827,105700,28225910,2440,2440,2440,2440,2079
|
|
20240827,105600,23153150,2440,2440,2440,2440,0
|
|
20240827,105500,23153150,2440,2440,2440,2440,0
|
|
20240827,105400,23153150,2440,2440,2440,2440,418
|
|
20240827,105300,22133230,2440,2440,2440,2440,0
|
|
20240827,105200,22133230,2440,2440,2440,2440,0
|
|
20240827,105100,22133230,2440,2440,2440,2435,549
|
|
20240827,105000,20793940,2445,2445,2445,2445,1
|
|
20240827,104900,20791495,2440,2440,2440,2440,0
|
|
20240827,104800,20791495,2440,2440,2440,2440,14
|
|
20240827,104700,20757335,2445,2445,2445,2445,0
|
|
20240827,104600,20757335,2445,2445,2445,2445,0
|
|
20240827,104500,20757335,2445,2445,2445,2445,40
|
|
20240827,104400,20659535,2445,2445,2445,2445,0
|
|
20240827,104300,20659535,2445,2445,2445,2445,0
|
|
20240827,104200,20659535,2445,2445,2445,2445,33
|
|
20240827,104100,20578850,2445,2445,2445,2445,0
|
|
20240827,104000,20578850,2445,2445,2445,2445,5
|
|
20240827,103900,20566625,2445,2445,2445,2445,0
|
|
20240827,103800,20566625,2445,2445,2445,2445,0
|
|
20240827,103700,20566625,2445,2445,2445,2445,0
|
|
20240827,103600,20566625,2445,2445,2445,2445,0
|
|
20240827,103500,20566625,2445,2445,2445,2445,4
|
|
20240827,103400,20556845,2445,2445,2445,2445,34
|
|
20240827,103300,20473715,2445,2445,2445,2445,1
|
|
20240827,103200,20471270,2450,2450,2450,2450,0
|
|
20240827,103100,20471270,2450,2450,2450,2450,0
|
|
20240827,103000,20471270,2450,2450,2450,2450,4
|
|
20240827,102900,20461470,2450,2450,2450,2450,0
|
|
20240827,102800,20461470,2450,2450,2450,2450,0
|
|
20240827,102700,20461470,2450,2450,2450,2450,0
|
|
20240827,102600,20461470,2450,2450,2450,2450,0
|
|
20240827,102500,20461470,2450,2445,2450,2445,3
|
|
20240827,102400,20454130,2445,2445,2445,2445,2
|
|
20240827,102300,20449240,2445,2440,2445,2440,564
|
|
20240827,102200,19073075,2440,2440,2440,2440,0
|
|
20240827,102100,19073075,2440,2440,2440,2440,0
|
|
20240827,102000,19073075,2440,2440,2440,2440,0
|
|
20240827,101900,19073075,2440,2440,2440,2440,299
|
|
20240827,101800,18343515,2450,2450,2450,2450,0
|
|
20240827,101700,18343515,2450,2450,2450,2450,0
|
|
20240827,101600,18343515,2450,2450,2450,2450,100
|
|
20240827,101500,18098515,2450,2450,2450,2445,607
|
|
20240827,101400,16614390,2450,2450,2450,2450,13
|
|
20240827,101300,16582540,2450,2455,2455,2450,5
|
|
20240827,101200,16570270,2455,2455,2455,2455,44
|
|
20240827,101100,16462250,2455,2455,2455,2455,0
|
|
20240827,101000,16462250,2455,2455,2455,2455,0
|
|
20240827,100900,16462250,2455,2455,2455,2455,0
|
|
20240827,100800,16462250,2455,2455,2455,2455,0
|
|
20240827,100700,16462250,2455,2455,2455,2455,0
|
|
20240827,100600,16462250,2455,2455,2455,2455,0
|
|
20240827,100500,16462250,2455,2455,2455,2455,203
|
|
20240827,100400,15963885,2455,2455,2455,2455,0
|
|
20240827,100300,15963885,2455,2455,2455,2455,0
|
|
20240827,100200,15963885,2455,2455,2455,2455,100
|
|
20240827,100100,15718385,2455,2455,2455,2455,0
|
|
20240827,100000,15718385,2455,2450,2455,2445,891
|
|
20240827,095900,13535700,2460,2460,2460,2460,0
|
|
20240827,095800,13535700,2460,2460,2460,2460,0
|
|
20240827,095700,13535700,2460,2460,2460,2460,0
|
|
20240827,095600,13535700,2460,2460,2460,2460,0
|
|
20240827,095500,13535700,2460,2460,2460,2460,0
|
|
20240827,095400,13535700,2460,2460,2460,2460,0
|
|
20240827,095300,13535700,2460,2460,2460,2460,1
|
|
20240827,095200,13533240,2460,2460,2460,2460,1
|
|
20240827,095100,13530780,2465,2465,2465,2465,0
|
|
20240827,095000,13530780,2465,2455,2465,2455,777
|
|
20240827,094900,11623215,2455,2455,2455,2455,0
|
|
20240827,094800,11623215,2455,2455,2455,2455,0
|
|
20240827,094700,11623215,2455,2455,2455,2455,0
|
|
20240827,094600,11623215,2455,2450,2455,2450,1346
|
|
20240827,094500,8325510,2450,2450,2450,2450,0
|
|
20240827,094400,8325510,2450,2450,2450,2450,1
|
|
20240827,094300,8323060,2450,2450,2450,2450,0
|
|
20240827,094200,8323060,2450,2450,2450,2450,3
|
|
20240827,094100,8315710,2450,2450,2450,2450,1
|
|
20240827,094000,8313260,2450,2450,2450,2450,2
|
|
20240827,093900,8308360,2450,2450,2450,2450,9
|
|
20240827,093800,8286310,2450,2450,2450,2450,0
|
|
20240827,093700,8286310,2450,2450,2450,2450,0
|
|
20240827,093600,8286310,2450,2450,2450,2450,0
|
|
20240827,093500,8286310,2450,2450,2450,2450,0
|
|
20240827,093400,8286310,2450,2450,2450,2450,0
|
|
20240827,093300,8286310,2450,2450,2450,2450,0
|
|
20240827,093200,8286310,2450,2450,2450,2450,0
|
|
20240827,093100,8286310,2450,2450,2450,2450,2
|
|
20240827,093000,8281410,2450,2440,2450,2440,149
|
|
20240827,092900,7917585,2450,2450,2450,2450,768
|
|
20240827,092800,6035985,2450,2450,2450,2450,0
|
|
20240827,092700,6035985,2450,2450,2450,2450,1
|
|
20240827,092600,6033535,2440,2440,2440,2440,200
|
|
20240827,092500,5545535,2450,2450,2450,2450,0
|
|
20240827,092400,5545535,2450,2450,2450,2450,0
|
|
20240827,092300,5545535,2450,2450,2450,2450,18
|
|
20240827,092200,5501435,2450,2450,2450,2450,1
|
|
20240827,092100,5498985,2435,2450,2450,2435,311
|
|
20240827,092000,4741165,2445,2445,2445,2445,2
|
|
20240827,091900,4736275,2450,2450,2450,2450,41
|
|
20240827,091800,4635825,2450,2445,2450,2445,2
|
|
20240827,091700,4630930,2440,2440,2440,2440,0
|
|
20240827,091600,4630930,2440,2440,2440,2440,291
|
|
20240827,091500,3920890,2440,2440,2440,2440,0
|
|
20240827,091400,3920890,2440,2440,2440,2440,0
|
|
20240827,091300,3920890,2440,2445,2445,2440,475
|
|
20240827,091200,2760190,2455,2455,2455,2455,0
|
|
20240827,091100,2760190,2455,2450,2455,2450,627
|
|
20240827,091000,1221540,2455,2450,2455,2450,51
|
|
20240827,090900,1096585,2450,2450,2450,2450,0
|
|
20240827,090800,1096585,2450,2450,2450,2450,0
|
|
20240827,090700,1096585,2450,2450,2450,2450,43
|
|
20240827,090600,991235,2455,2455,2455,2455,270
|
|
20240827,090500,328385,2465,2465,2465,2465,0
|
|
20240827,090400,328385,2465,2465,2465,2465,10
|
|
20240827,090300,303735,2465,2465,2465,2465,0
|
|
20240827,090200,303735,2465,2465,2465,2465,0
|
|
20240827,090100,303735,2465,2465,2465,2465,0
|
|
20240827,090000,303735,2465,2470,2470,2465,54
|