627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,192400,242856640,2375,2375,2375,2375,4078
|
|
20240827,192300,242856640,2375,2375,2375,2375,0
|
|
20240827,192200,242856640,2375,2375,2375,2375,0
|
|
20240827,192100,242856640,2375,2375,2375,2375,0
|
|
20240827,192000,242856640,2375,2375,2375,2375,0
|
|
20240827,191900,242856640,2375,2375,2375,2375,0
|
|
20240827,191800,242856640,2375,2375,2375,2375,0
|
|
20240827,191700,242856640,2375,2375,2375,2375,0
|
|
20240827,191600,242856640,2375,2375,2375,2375,0
|
|
20240827,191500,242856640,2375,2375,2375,2375,0
|
|
20240827,191400,242856640,2375,2375,2375,2375,0
|
|
20240827,191300,242856640,2375,2375,2375,2375,0
|
|
20240827,191200,242856640,2375,2375,2375,2375,0
|
|
20240827,191100,242856640,2375,2375,2375,2375,0
|
|
20240827,191000,242856640,2375,2375,2375,2375,0
|
|
20240827,190900,242856640,2375,2375,2375,2375,0
|
|
20240827,190800,242856640,2375,2375,2375,2375,0
|
|
20240827,190700,242856640,2375,2375,2375,2375,0
|
|
20240827,190600,242856640,2375,2375,2375,2375,0
|
|
20240827,190500,242856640,2375,2375,2375,2375,0
|
|
20240827,190400,242856640,2375,2375,2375,2375,0
|
|
20240827,190300,242856640,2375,2375,2375,2375,0
|
|
20240827,190200,242856640,2375,2375,2375,2375,0
|
|
20240827,190100,242856640,2375,2375,2375,2375,0
|
|
20240827,190000,242856640,2375,2375,2375,2375,0
|
|
20240827,185900,242856640,2375,2375,2375,2375,0
|
|
20240827,185800,242856640,2375,2375,2375,2375,0
|
|
20240827,185700,242856640,2375,2375,2375,2375,0
|
|
20240827,185600,242856640,2375,2375,2375,2375,0
|
|
20240827,185500,242856640,2375,2375,2375,2375,0
|
|
20240827,185400,242856640,2375,2375,2375,2375,4078
|
|
20240827,185300,242856640,2375,2375,2375,2375,0
|
|
20240827,185200,242856640,2375,2375,2375,2375,0
|
|
20240827,185100,242856640,2375,2375,2375,2375,0
|
|
20240827,185000,242856640,2375,2375,2375,2375,0
|
|
20240827,184900,242856640,2375,2375,2375,2375,0
|
|
20240827,184800,242856640,2375,2375,2375,2375,0
|
|
20240827,184700,242856640,2375,2375,2375,2375,0
|
|
20240827,184600,242856640,2375,2375,2375,2375,0
|
|
20240827,184500,242856640,2375,2375,2375,2375,0
|
|
20240827,184400,242856640,2375,2375,2375,2375,0
|
|
20240827,184300,242856640,2375,2375,2375,2375,0
|
|
20240827,184200,242856640,2375,2375,2375,2375,0
|
|
20240827,184100,242856640,2375,2375,2375,2375,0
|
|
20240827,184000,242856640,2375,2375,2375,2375,0
|
|
20240827,183900,242856640,2375,2375,2375,2375,0
|
|
20240827,183800,242856640,2375,2375,2375,2375,0
|
|
20240827,183700,242856640,2375,2375,2375,2375,0
|
|
20240827,183600,242856640,2375,2375,2375,2375,0
|
|
20240827,183500,242856640,2375,2375,2375,2375,0
|
|
20240827,183400,242856640,2375,2375,2375,2375,0
|
|
20240827,183300,242856640,2375,2375,2375,2375,0
|
|
20240827,183200,242856640,2375,2375,2375,2375,0
|
|
20240827,183100,242856640,2375,2375,2375,2375,0
|
|
20240827,183000,242856640,2375,2375,2375,2375,0
|
|
20240827,182900,242856640,2375,2375,2375,2375,0
|
|
20240827,182800,242856640,2375,2375,2375,2375,0
|
|
20240827,182700,242856640,2375,2375,2375,2375,0
|
|
20240827,182600,242856640,2375,2375,2375,2375,0
|
|
20240827,182500,242856640,2375,2375,2375,2375,0
|
|
20240827,182400,242856640,2375,2375,2375,2375,4078
|
|
20240827,182300,242856640,2375,2375,2375,2375,0
|
|
20240827,182200,242856640,2375,2375,2375,2375,0
|
|
20240827,182100,242856640,2375,2375,2375,2375,0
|
|
20240827,182000,242856640,2375,2375,2375,2375,0
|
|
20240827,181900,242856640,2375,2375,2375,2375,0
|
|
20240827,181800,242856640,2375,2375,2375,2375,0
|
|
20240827,181700,242856640,2375,2375,2375,2375,0
|
|
20240827,181600,242856640,2375,2375,2375,2375,0
|
|
20240827,181500,242856640,2375,2375,2375,2375,0
|
|
20240827,181400,242856640,2375,2375,2375,2375,0
|
|
20240827,181300,242856640,2375,2375,2375,2375,0
|
|
20240827,181200,242856640,2375,2375,2375,2375,0
|
|
20240827,181100,242856640,2375,2375,2375,2375,0
|
|
20240827,181000,242856640,2375,2375,2375,2375,0
|
|
20240827,180900,242856640,2375,2375,2375,2375,0
|
|
20240827,180800,242856640,2375,2375,2375,2375,0
|
|
20240827,180700,242856640,2375,2375,2375,2375,0
|
|
20240827,180600,242856640,2375,2375,2375,2375,0
|
|
20240827,180500,242856640,2375,2375,2375,2375,0
|
|
20240827,180400,242856640,2375,2375,2375,2375,0
|
|
20240827,180300,242856640,2375,2375,2375,2375,0
|
|
20240827,180200,242856640,2375,2375,2375,2375,0
|
|
20240827,180100,242856640,2375,2375,2375,2375,0
|
|
20240827,180000,242856640,2375,2375,2375,2375,0
|
|
20240827,175900,242856640,2375,2375,2375,2375,0
|
|
20240827,175800,242856640,2375,2375,2375,2375,0
|
|
20240827,175700,242856640,2375,2375,2375,2375,0
|
|
20240827,175600,242856640,2375,2375,2375,2375,0
|
|
20240827,175500,242856640,2375,2375,2375,2375,0
|
|
20240827,175400,242856640,2375,2375,2375,2375,4078
|
|
20240827,175300,242856640,2375,2375,2375,2375,0
|
|
20240827,175200,242856640,2375,2375,2375,2375,0
|
|
20240827,175100,242856640,2375,2375,2375,2375,0
|
|
20240827,175000,242856640,2375,2375,2375,2375,0
|
|
20240827,174900,242856640,2375,2375,2375,2375,0
|
|
20240827,174800,242856640,2375,2375,2375,2375,0
|
|
20240827,174700,242856640,2375,2375,2375,2375,0
|
|
20240827,174600,242856640,2375,2375,2375,2375,0
|
|
20240827,174500,242856640,2375,2375,2375,2375,0
|
|
20240827,174400,242856640,2375,2375,2375,2375,0
|
|
20240827,174300,242856640,2375,2375,2375,2375,0
|
|
20240827,174200,242856640,2375,2375,2375,2375,0
|
|
20240827,174100,242856640,2375,2375,2375,2375,0
|
|
20240827,174000,242856640,2375,2375,2375,2375,0
|
|
20240827,173900,242856640,2375,2375,2375,2375,0
|
|
20240827,173800,242856640,2375,2375,2375,2375,0
|
|
20240827,173700,242856640,2375,2375,2375,2375,0
|
|
20240827,173600,242856640,2375,2375,2375,2375,0
|
|
20240827,173500,242856640,2375,2375,2375,2375,0
|
|
20240827,173400,242856640,2375,2375,2375,2375,0
|
|
20240827,173300,242856640,2375,2375,2375,2375,0
|
|
20240827,173200,242856640,2375,2375,2375,2375,0
|
|
20240827,173100,242856640,2375,2375,2375,2375,0
|
|
20240827,173000,242856640,2375,2375,2375,2375,0
|
|
20240827,172900,242856640,2375,2375,2375,2375,0
|
|
20240827,172800,242856640,2375,2375,2375,2375,0
|
|
20240827,172700,242856640,2375,2375,2375,2375,0
|
|
20240827,172600,242856640,2375,2375,2375,2375,0
|
|
20240827,172500,242856640,2375,2375,2375,2375,0
|
|
20240827,172400,242856640,2375,2375,2375,2375,4078
|
|
20240827,172300,242856640,2375,2375,2375,2375,0
|
|
20240827,172200,242856640,2375,2375,2375,2375,0
|
|
20240827,172100,242856640,2375,2375,2375,2375,0
|
|
20240827,172000,242856640,2375,2375,2375,2375,0
|
|
20240827,171900,242856640,2375,2375,2375,2375,0
|
|
20240827,171800,242856640,2375,2375,2375,2375,0
|
|
20240827,171700,242856640,2375,2375,2375,2375,0
|
|
20240827,171600,242856640,2375,2375,2375,2375,0
|
|
20240827,171500,242856640,2375,2375,2375,2375,0
|
|
20240827,171400,242856640,2375,2375,2375,2375,0
|
|
20240827,171300,242856640,2375,2375,2375,2375,0
|
|
20240827,171200,242856640,2375,2375,2375,2375,0
|
|
20240827,171100,242856640,2375,2375,2375,2375,0
|
|
20240827,171000,242856640,2375,2375,2375,2375,0
|
|
20240827,170900,242856640,2375,2375,2375,2375,0
|
|
20240827,170800,242856640,2375,2375,2375,2375,0
|
|
20240827,170700,242856640,2375,2375,2375,2375,0
|
|
20240827,170600,242856640,2375,2375,2375,2375,0
|
|
20240827,170500,242856640,2375,2375,2375,2375,0
|
|
20240827,170400,242856640,2375,2375,2375,2375,0
|
|
20240827,170300,242856640,2375,2375,2375,2375,0
|
|
20240827,170200,242856640,2375,2375,2375,2375,0
|
|
20240827,170100,242856640,2375,2375,2375,2375,0
|
|
20240827,170000,242856640,2375,2375,2375,2375,0
|
|
20240827,165900,242856640,2375,2375,2375,2375,0
|
|
20240827,165800,242856640,2375,2375,2375,2375,0
|
|
20240827,165700,242856640,2375,2375,2375,2375,0
|
|
20240827,165600,242856640,2375,2375,2375,2375,0
|
|
20240827,165500,242856640,2375,2375,2375,2375,0
|
|
20240827,165400,242856640,2375,2375,2375,2375,4078
|
|
20240827,165300,242856640,2375,2375,2375,2375,0
|
|
20240827,165200,242856640,2375,2375,2375,2375,0
|
|
20240827,165100,242856640,2375,2375,2375,2375,0
|
|
20240827,165000,242856640,2375,2375,2375,2375,0
|
|
20240827,164900,242856640,2375,2375,2375,2375,0
|
|
20240827,164800,242856640,2375,2375,2375,2375,0
|
|
20240827,164700,242856640,2375,2375,2375,2375,0
|
|
20240827,164600,242856640,2375,2375,2375,2375,0
|
|
20240827,164500,242856640,2375,2375,2375,2375,0
|
|
20240827,164400,242856640,2375,2375,2375,2375,0
|
|
20240827,164300,242856640,2375,2375,2375,2375,0
|
|
20240827,164200,242856640,2375,2375,2375,2375,0
|
|
20240827,164100,242856640,2375,2375,2375,2375,0
|
|
20240827,164000,242856640,2375,2375,2375,2375,0
|
|
20240827,163900,242856640,2375,2375,2375,2375,0
|
|
20240827,163800,242856640,2375,2375,2375,2375,0
|
|
20240827,163700,242856640,2375,2375,2375,2375,0
|
|
20240827,163600,242856640,2375,2375,2375,2375,0
|
|
20240827,163500,242856640,2375,2375,2375,2375,0
|
|
20240827,163400,242856640,2375,2375,2375,2375,0
|
|
20240827,163300,242856640,2375,2375,2375,2375,0
|
|
20240827,163200,242856640,2375,2375,2375,2375,0
|
|
20240827,163100,242856640,2375,2375,2375,2375,0
|
|
20240827,163000,242856640,2375,2375,2375,2375,0
|
|
20240827,162900,242856640,2375,2375,2375,2375,0
|
|
20240827,162800,242856640,2375,2375,2375,2375,0
|
|
20240827,162700,242856640,2375,2375,2375,2375,0
|
|
20240827,162600,242856640,2375,2375,2375,2375,0
|
|
20240827,162500,242856640,2375,2375,2375,2375,0
|
|
20240827,162400,242856640,2375,2375,2375,2375,4078
|
|
20240827,162300,242856640,2375,2375,2375,2375,0
|
|
20240827,162200,242856640,2375,2375,2375,2375,0
|
|
20240827,162100,242856640,2375,2375,2375,2375,0
|
|
20240827,162000,242856640,2375,2375,2375,2375,0
|
|
20240827,161900,242856640,2375,2375,2375,2375,0
|
|
20240827,161800,242856640,2375,2375,2375,2375,0
|
|
20240827,161700,242856640,2375,2375,2375,2375,0
|
|
20240827,161600,242856640,2375,2375,2375,2375,0
|
|
20240827,161500,242856640,2375,2375,2375,2375,0
|
|
20240827,161400,242856640,2375,2375,2375,2375,0
|
|
20240827,161300,242856640,2375,2375,2375,2375,0
|
|
20240827,161200,242856640,2375,2375,2375,2375,0
|
|
20240827,161100,242856640,2375,2375,2375,2375,0
|
|
20240827,161000,242856640,2375,2375,2375,2375,0
|
|
20240827,160900,242856640,2375,2375,2375,2375,0
|
|
20240827,160800,242856640,2375,2375,2375,2375,0
|
|
20240827,160700,242856640,2375,2375,2375,2375,0
|
|
20240827,160600,242856640,2375,2375,2375,2375,0
|
|
20240827,160500,242856640,2375,2375,2375,2375,0
|
|
20240827,160400,242856640,2375,2375,2375,2375,0
|
|
20240827,160300,242856640,2375,2375,2375,2375,0
|
|
20240827,160200,242856640,2375,2375,2375,2375,0
|
|
20240827,160100,242856640,2375,2375,2375,2375,0
|
|
20240827,160000,242856640,2375,2375,2375,2375,0
|
|
20240827,155900,242856640,2375,2375,2375,2375,0
|
|
20240827,155800,242856640,2375,2375,2375,2375,0
|
|
20240827,155700,242856640,2375,2375,2375,2375,0
|
|
20240827,155600,242856640,2375,2375,2375,2375,0
|
|
20240827,155500,242856640,2375,2375,2375,2375,0
|
|
20240827,155400,242856640,2375,2375,2375,2375,4078
|
|
20240827,155300,242856640,2375,2375,2375,2375,0
|
|
20240827,155200,242856640,2375,2375,2375,2375,0
|
|
20240827,155100,242856640,2375,2375,2375,2375,0
|
|
20240827,155000,242856640,2375,2375,2375,2375,0
|
|
20240827,154900,242856640,2375,2375,2375,2375,0
|
|
20240827,154800,242856640,2375,2375,2375,2375,0
|
|
20240827,154700,242856640,2375,2375,2375,2375,0
|
|
20240827,154600,242856640,2375,2375,2375,2375,0
|
|
20240827,154500,242856640,2375,2375,2375,2375,0
|
|
20240827,154400,242856640,2375,2375,2375,2375,0
|
|
20240827,154300,242856640,2375,2375,2375,2375,0
|
|
20240827,154200,242856640,2375,2375,2375,2375,0
|
|
20240827,154100,242856640,2375,2375,2375,2375,0
|
|
20240827,154000,242856640,2375,2375,2375,2375,0
|
|
20240827,153900,242856640,2375,2375,2375,2375,0
|
|
20240827,153800,242856640,2375,2375,2375,2375,0
|
|
20240827,153700,242856640,2375,2375,2375,2375,0
|
|
20240827,153600,242856640,2375,2375,2375,2375,0
|
|
20240827,153500,242856640,2375,2375,2375,2375,0
|
|
20240827,153400,242856640,2375,2375,2375,2375,0
|
|
20240827,153300,242856640,2375,2375,2375,2375,0
|
|
20240827,153200,242856640,2375,2375,2375,2375,0
|
|
20240827,153100,242856640,2375,2375,2375,2375,0
|
|
20240827,153000,242856640,2375,2375,2375,2375,4078
|
|
20240827,152900,233171390,2370,2370,2370,2370,0
|
|
20240827,152800,233171390,2370,2370,2370,2370,0
|
|
20240827,152700,233171390,2370,2370,2370,2370,0
|
|
20240827,152600,233171390,2370,2370,2370,2370,0
|
|
20240827,152500,233171390,2370,2370,2370,2370,0
|
|
20240827,152400,233171390,2370,2370,2370,2370,0
|
|
20240827,152300,233171390,2370,2370,2370,2370,0
|
|
20240827,152200,233171390,2370,2370,2370,2370,0
|
|
20240827,152100,233171390,2370,2370,2370,2370,0
|
|
20240827,152000,233171390,2370,2370,2370,2370,0
|
|
20240827,151900,233171390,2370,2375,2375,2365,1515
|
|
20240827,151800,229586430,2365,2375,2375,2365,1220
|
|
20240827,151700,226700640,2375,2375,2375,2375,80
|
|
20240827,151600,226510640,2375,2375,2375,2375,1923
|
|
20240827,151500,221943515,2375,2370,2375,2370,788
|
|
20240827,151400,220072020,2375,2375,2375,2375,0
|
|
20240827,151300,220072020,2375,2375,2375,2375,0
|
|
20240827,151200,220072020,2375,2370,2375,2365,1303
|
|
20240827,151100,216986715,2370,2370,2370,2370,2
|
|
20240827,151000,216981975,2375,2370,2375,2370,119
|
|
20240827,150900,216699940,2375,2375,2375,2375,2276
|
|
20240827,150800,211294440,2375,2375,2375,2375,1000
|
|
20240827,150700,208919440,2375,2375,2375,2375,1100
|
|
20240827,150600,206306940,2375,2375,2375,2375,200
|
|
20240827,150500,205831940,2370,2370,2370,2370,0
|
|
20240827,150400,205831940,2370,2370,2370,2370,138
|
|
20240827,150300,205504880,2370,2370,2370,2370,5
|
|
20240827,150200,205493030,2370,2375,2375,2370,14
|
|
20240827,150100,205459830,2375,2375,2375,2375,0
|
|
20240827,150000,205459830,2375,2380,2380,2375,15
|
|
20240827,145900,205424135,2370,2370,2370,2370,14
|
|
20240827,145800,205390955,2370,2370,2370,2370,2
|
|
20240827,145700,205386215,2370,2370,2370,2370,400
|
|
20240827,145600,204438215,2380,2380,2380,2380,0
|
|
20240827,145500,204438215,2380,2380,2380,2380,0
|
|
20240827,145400,204438215,2380,2380,2380,2380,0
|
|
20240827,145300,204438215,2380,2380,2380,2380,0
|
|
20240827,145200,204438215,2380,2380,2380,2380,1
|
|
20240827,145100,204435835,2370,2370,2370,2370,0
|
|
20240827,145000,204435835,2370,2370,2370,2370,0
|
|
20240827,144900,204435835,2370,2370,2370,2370,2
|
|
20240827,144800,204431095,2380,2380,2380,2380,0
|
|
20240827,144700,204431095,2380,2380,2380,2380,0
|
|
20240827,144600,204431095,2380,2380,2380,2380,0
|
|
20240827,144500,204431095,2380,2380,2380,2380,11
|
|
20240827,144400,204404915,2380,2380,2380,2380,0
|
|
20240827,144300,204404915,2380,2380,2380,2380,0
|
|
20240827,144200,204404915,2380,2380,2380,2380,0
|
|
20240827,144100,204404915,2380,2380,2380,2375,3
|
|
20240827,144000,204397780,2375,2375,2375,2375,0
|
|
20240827,143900,204397780,2375,2370,2375,2370,1159
|
|
20240827,143800,201648460,2370,2370,2370,2370,0
|
|
20240827,143700,201648460,2370,2370,2370,2370,0
|
|
20240827,143600,201648460,2370,2370,2370,2370,0
|
|
20240827,143500,201648460,2370,2370,2370,2370,0
|
|
20240827,143400,201648460,2370,2370,2370,2370,0
|
|
20240827,143300,201648460,2370,2370,2370,2370,0
|
|
20240827,143200,201648460,2370,2370,2370,2370,0
|
|
20240827,143100,201648460,2370,2370,2370,2370,0
|
|
20240827,143000,201648460,2370,2375,2375,2370,3
|
|
20240827,142900,201641345,2365,2365,2365,2365,0
|
|
20240827,142800,201641345,2365,2365,2365,2365,0
|
|
20240827,142700,201641345,2365,2365,2365,2365,0
|
|
20240827,142600,201641345,2365,2365,2365,2365,0
|
|
20240827,142500,201641345,2365,2365,2365,2365,430
|
|
20240827,142400,200624395,2365,2365,2365,2365,200
|
|
20240827,142300,200151395,2365,2370,2370,2365,100
|
|
20240827,142200,199914550,2375,2375,2375,2375,7
|
|
20240827,142100,199897925,2375,2370,2375,2370,597
|
|
20240827,142000,198482550,2370,2375,2375,2370,408
|
|
20240827,141900,197515550,2375,2375,2375,2375,0
|
|
20240827,141800,197515550,2375,2375,2375,2375,0
|
|
20240827,141700,197515550,2375,2375,2375,2375,0
|
|
20240827,141600,197515550,2375,2375,2375,2375,0
|
|
20240827,141500,197515550,2375,2375,2375,2375,0
|
|
20240827,141400,197515550,2375,2375,2375,2375,0
|
|
20240827,141300,197515550,2375,2375,2375,2375,0
|
|
20240827,141200,197515550,2375,2375,2375,2375,0
|
|
20240827,141100,197515550,2375,2375,2375,2375,0
|
|
20240827,141000,197515550,2375,2375,2375,2370,139
|
|
20240827,140900,197186105,2370,2370,2370,2370,0
|
|
20240827,140800,197186105,2370,2370,2370,2370,0
|
|
20240827,140700,197186105,2370,2370,2370,2370,0
|
|
20240827,140600,197186105,2370,2370,2370,2370,64
|
|
20240827,140500,197034425,2370,2370,2370,2370,1
|
|
20240827,140400,197032055,2365,2365,2365,2365,5
|
|
20240827,140300,197020230,2360,2355,2360,2355,2047
|
|
20240827,140200,192189820,2360,2365,2365,2360,1015
|
|
20240827,140100,189794395,2365,2365,2365,2365,0
|
|
20240827,140000,189794395,2365,2365,2365,2365,1
|
|
20240827,135900,189792030,2365,2365,2365,2365,5
|
|
20240827,135800,189780205,2365,2360,2365,2360,3
|
|
20240827,135700,189773120,2360,2360,2360,2360,0
|
|
20240827,135600,189773120,2360,2360,2360,2360,0
|
|
20240827,135500,189773120,2360,2360,2360,2360,1
|
|
20240827,135400,189770760,2355,2355,2355,2355,1
|
|
20240827,135300,189768405,2350,2350,2350,2350,0
|
|
20240827,135200,189768405,2350,2355,2355,2350,603
|
|
20240827,135100,188351265,2370,2370,2370,2370,0
|
|
20240827,135000,188351265,2370,2370,2370,2370,0
|
|
20240827,134900,188351265,2370,2370,2370,2370,0
|
|
20240827,134800,188351265,2370,2370,2370,2370,0
|
|
20240827,134700,188351265,2370,2370,2370,2370,0
|
|
20240827,134600,188351265,2370,2370,2370,2370,148
|
|
20240827,134500,188000505,2370,2370,2370,2370,1
|
|
20240827,134400,187998135,2355,2355,2355,2355,0
|
|
20240827,134300,187998135,2355,2355,2355,2355,0
|
|
20240827,134200,187998135,2355,2355,2355,2355,0
|
|
20240827,134100,187998135,2355,2355,2355,2355,0
|
|
20240827,134000,187998135,2355,2360,2360,2355,5000
|
|
20240827,133900,176221015,2370,2370,2370,2370,0
|
|
20240827,133800,176221015,2370,2370,2370,2370,0
|
|
20240827,133700,176221015,2370,2370,2370,2370,0
|
|
20240827,133600,176221015,2370,2370,2370,2370,0
|
|
20240827,133500,176221015,2370,2370,2370,2370,0
|
|
20240827,133400,176221015,2370,2360,2370,2360,847
|
|
20240827,133300,174222085,2370,2370,2370,2370,0
|
|
20240827,133200,174222085,2370,2370,2370,2370,1
|
|
20240827,133100,174219715,2365,2365,2365,2365,0
|
|
20240827,133000,174219715,2365,2360,2365,2360,2070
|
|
20240827,132900,169324515,2355,2355,2355,2355,0
|
|
20240827,132800,169324515,2355,2355,2355,2355,0
|
|
20240827,132700,169324515,2355,2355,2355,2355,0
|
|
20240827,132600,169324515,2355,2355,2355,2355,0
|
|
20240827,132500,169324515,2355,2355,2355,2355,0
|
|
20240827,132400,169324515,2355,2355,2355,2355,0
|
|
20240827,132300,169324515,2355,2355,2355,2355,0
|
|
20240827,132200,169324515,2355,2355,2355,2355,56
|
|
20240827,132100,169192635,2370,2370,2370,2370,0
|
|
20240827,132000,169192635,2370,2370,2370,2360,8
|
|
20240827,131900,169173725,2360,2360,2360,2360,0
|
|
20240827,131800,169173725,2360,2360,2360,2360,0
|
|
20240827,131700,169173725,2360,2360,2360,2360,430
|
|
20240827,131600,168158925,2370,2360,2370,2360,71
|
|
20240827,131500,167991355,2365,2365,2365,2365,151
|
|
20240827,131400,167634240,2365,2365,2365,2365,0
|
|
20240827,131300,167634240,2365,2365,2365,2365,30
|
|
20240827,131200,167563290,2370,2370,2370,2370,0
|
|
20240827,131100,167563290,2370,2370,2370,2370,0
|
|
20240827,131000,167563290,2370,2370,2370,2370,0
|
|
20240827,130900,167563290,2370,2370,2370,2370,0
|
|
20240827,130800,167563290,2370,2370,2370,2370,1
|
|
20240827,130700,167560920,2365,2365,2365,2365,0
|
|
20240827,130600,167560920,2365,2365,2365,2365,0
|
|
20240827,130500,167560920,2365,2365,2365,2365,0
|
|
20240827,130400,167560920,2365,2365,2365,2365,0
|
|
20240827,130300,167560920,2365,2365,2365,2365,0
|
|
20240827,130200,167560920,2365,2365,2365,2365,242
|
|
20240827,130100,166988590,2370,2370,2370,2370,0
|
|
20240827,130000,166988590,2370,2370,2370,2370,0
|
|
20240827,125900,166988590,2370,2370,2370,2370,0
|
|
20240827,125800,166988590,2370,2370,2370,2370,0
|
|
20240827,125700,166988590,2370,2370,2370,2370,0
|
|
20240827,125600,166988590,2370,2370,2370,2370,0
|
|
20240827,125500,166988590,2370,2370,2370,2370,0
|
|
20240827,125400,166988590,2370,2370,2370,2370,0
|
|
20240827,125300,166988590,2370,2370,2370,2370,0
|
|
20240827,125200,166988590,2370,2370,2370,2370,0
|
|
20240827,125100,166988590,2370,2370,2370,2370,0
|
|
20240827,125000,166988590,2370,2370,2370,2370,0
|
|
20240827,124900,166988590,2370,2370,2370,2370,0
|
|
20240827,124800,166988590,2370,2370,2370,2370,0
|
|
20240827,124700,166988590,2370,2370,2370,2370,0
|
|
20240827,124600,166988590,2370,2370,2370,2370,0
|
|
20240827,124500,166988590,2370,2370,2370,2370,0
|
|
20240827,124400,166988590,2370,2370,2370,2370,0
|
|
20240827,124300,166988590,2370,2370,2370,2370,0
|
|
20240827,124200,166988590,2370,2370,2370,2370,0
|
|
20240827,124100,166988590,2370,2370,2370,2370,0
|
|
20240827,124000,166988590,2370,2370,2370,2370,0
|
|
20240827,123900,166988590,2370,2370,2370,2370,0
|
|
20240827,123800,166988590,2370,2370,2370,2370,0
|
|
20240827,123700,166988590,2370,2370,2370,2370,1
|
|
20240827,123600,166986220,2365,2365,2365,2365,0
|
|
20240827,123500,166986220,2365,2365,2365,2365,0
|
|
20240827,123400,166986220,2365,2365,2365,2365,0
|
|
20240827,123300,166986220,2365,2365,2365,2365,0
|
|
20240827,123200,166986220,2365,2365,2365,2365,0
|
|
20240827,123100,166986220,2365,2365,2365,2365,8
|
|
20240827,123000,166967300,2370,2370,2370,2370,0
|
|
20240827,122900,166967300,2370,2370,2370,2370,0
|
|
20240827,122800,166967300,2370,2370,2370,2370,0
|
|
20240827,122700,166967300,2370,2370,2370,2370,0
|
|
20240827,122600,166967300,2370,2370,2370,2370,0
|
|
20240827,122500,166967300,2370,2370,2370,2370,0
|
|
20240827,122400,166967300,2370,2370,2370,2370,0
|
|
20240827,122300,166967300,2370,2370,2370,2370,0
|
|
20240827,122200,166967300,2370,2370,2370,2370,0
|
|
20240827,122100,166967300,2370,2370,2370,2370,0
|
|
20240827,122000,166967300,2370,2370,2370,2370,0
|
|
20240827,121900,166967300,2370,2370,2370,2370,0
|
|
20240827,121800,166967300,2370,2370,2370,2370,1
|
|
20240827,121700,166964930,2370,2370,2370,2370,1
|
|
20240827,121600,166962560,2365,2365,2365,2365,1
|
|
20240827,121500,166960195,2360,2370,2370,2360,4180
|
|
20240827,121400,157094395,2370,2370,2370,2370,0
|
|
20240827,121300,157094395,2370,2370,2370,2370,0
|
|
20240827,121200,157094395,2370,2370,2370,2370,1
|
|
20240827,121100,157092025,2370,2370,2370,2370,0
|
|
20240827,121000,157092025,2370,2370,2370,2370,0
|
|
20240827,120900,157092025,2370,2370,2370,2370,0
|
|
20240827,120800,157092025,2370,2370,2370,2370,0
|
|
20240827,120700,157092025,2370,2370,2370,2370,0
|
|
20240827,120600,157092025,2370,2370,2370,2370,0
|
|
20240827,120500,157092025,2370,2370,2370,2370,0
|
|
20240827,120400,157092025,2370,2370,2370,2370,0
|
|
20240827,120300,157092025,2370,2370,2370,2370,0
|
|
20240827,120200,157092025,2370,2370,2370,2370,0
|
|
20240827,120100,157092025,2370,2370,2370,2370,0
|
|
20240827,120000,157092025,2370,2370,2370,2370,0
|
|
20240827,115900,157092025,2370,2370,2370,2370,1
|
|
20240827,115800,157089655,2355,2355,2355,2355,0
|
|
20240827,115700,157089655,2355,2355,2355,2355,0
|
|
20240827,115600,157089655,2355,2355,2355,2355,0
|
|
20240827,115500,157089655,2355,2355,2355,2355,0
|
|
20240827,115400,157089655,2355,2355,2355,2355,0
|
|
20240827,115300,157089655,2355,2355,2355,2355,0
|
|
20240827,115200,157089655,2355,2355,2355,2355,0
|
|
20240827,115100,157089655,2355,2370,2370,2355,3331
|
|
20240827,115000,149224060,2380,2380,2380,2380,0
|
|
20240827,114900,149224060,2380,2380,2380,2380,0
|
|
20240827,114800,149224060,2380,2380,2380,2380,0
|
|
20240827,114700,149224060,2380,2380,2380,2380,0
|
|
20240827,114600,149224060,2380,2380,2380,2380,0
|
|
20240827,114500,149224060,2380,2380,2380,2380,0
|
|
20240827,114400,149224060,2380,2380,2380,2380,0
|
|
20240827,114300,149224060,2380,2380,2380,2380,6
|
|
20240827,114200,149209780,2375,2375,2375,2375,0
|
|
20240827,114100,149209780,2375,2375,2375,2375,0
|
|
20240827,114000,149209780,2375,2375,2375,2375,0
|
|
20240827,113900,149209780,2375,2375,2375,2375,0
|
|
20240827,113800,149209780,2375,2375,2375,2375,0
|
|
20240827,113700,149209780,2375,2375,2375,2375,0
|
|
20240827,113600,149209780,2375,2375,2375,2375,0
|
|
20240827,113500,149209780,2375,2375,2375,2375,0
|
|
20240827,113400,149209780,2375,2375,2375,2375,165
|
|
20240827,113300,148817905,2375,2375,2375,2375,0
|
|
20240827,113200,148817905,2375,2375,2375,2375,0
|
|
20240827,113100,148817905,2375,2375,2375,2375,9
|
|
20240827,113000,148796530,2380,2380,2380,2380,1
|
|
20240827,112900,148794150,2375,2375,2375,2375,0
|
|
20240827,112800,148794150,2375,2375,2375,2375,0
|
|
20240827,112700,148794150,2375,2375,2375,2375,0
|
|
20240827,112600,148794150,2375,2375,2375,2375,28
|
|
20240827,112500,148727650,2375,2375,2375,2375,5
|
|
20240827,112400,148715775,2375,2375,2375,2375,0
|
|
20240827,112300,148715775,2375,2375,2375,2375,5
|
|
20240827,112200,148703900,2365,2365,2365,2365,0
|
|
20240827,112100,148703900,2365,2365,2365,2365,0
|
|
20240827,112000,148703900,2365,2365,2365,2365,220
|
|
20240827,111900,148183600,2370,2370,2370,2370,21
|
|
20240827,111800,148133830,2375,2375,2375,2375,0
|
|
20240827,111700,148133830,2375,2375,2375,2375,1
|
|
20240827,111600,148131455,2370,2370,2370,2370,1
|
|
20240827,111500,148129085,2375,2375,2375,2375,0
|
|
20240827,111400,148129085,2375,2375,2375,2375,0
|
|
20240827,111300,148129085,2375,2375,2375,2375,0
|
|
20240827,111200,148129085,2375,2375,2375,2375,0
|
|
20240827,111100,148129085,2375,2375,2375,2375,0
|
|
20240827,111000,148129085,2375,2375,2375,2375,0
|
|
20240827,110900,148129085,2375,2375,2375,2375,0
|
|
20240827,110800,148129085,2375,2375,2375,2375,0
|
|
20240827,110700,148129085,2375,2375,2375,2375,0
|
|
20240827,110600,148129085,2375,2375,2375,2375,0
|
|
20240827,110500,148129085,2375,2375,2375,2375,0
|
|
20240827,110400,148129085,2375,2375,2375,2375,0
|
|
20240827,110300,148129085,2375,2370,2375,2370,881
|
|
20240827,110200,146038010,2370,2370,2370,2370,53
|
|
20240827,110100,145912400,2370,2375,2375,2370,51
|
|
20240827,110000,145791525,2355,2365,2365,2355,924
|
|
20240827,105900,143611870,2380,2380,2380,2380,0
|
|
20240827,105800,143611870,2380,2380,2380,2380,0
|
|
20240827,105700,143611870,2380,2380,2380,2380,0
|
|
20240827,105600,143611870,2380,2380,2380,2380,1
|
|
20240827,105500,143609490,2365,2365,2365,2365,0
|
|
20240827,105400,143609490,2365,2365,2365,2365,0
|
|
20240827,105300,143609490,2365,2365,2365,2365,0
|
|
20240827,105200,143609490,2365,2380,2380,2365,2
|
|
20240827,105100,143604745,2360,2360,2360,2360,0
|
|
20240827,105000,143604745,2360,2360,2360,2360,0
|
|
20240827,104900,143604745,2360,2360,2360,2360,0
|
|
20240827,104800,143604745,2360,2360,2360,2360,0
|
|
20240827,104700,143604745,2360,2370,2370,2360,209
|
|
20240827,104600,143111095,2370,2370,2370,2370,1
|
|
20240827,104500,143108725,2360,2360,2360,2360,40
|
|
20240827,104400,143014325,2370,2370,2370,2370,0
|
|
20240827,104300,143014325,2370,2370,2370,2370,0
|
|
20240827,104200,143014325,2370,2370,2370,2370,20
|
|
20240827,104100,142966925,2370,2370,2370,2370,0
|
|
20240827,104000,142966925,2370,2370,2370,2370,50
|
|
20240827,103900,142848425,2370,2370,2370,2370,1
|
|
20240827,103800,142846055,2360,2360,2360,2360,184
|
|
20240827,103700,142411815,2365,2370,2370,2365,151
|
|
20240827,103600,142053950,2380,2380,2380,2380,2
|
|
20240827,103500,142049190,2385,2385,2385,2385,0
|
|
20240827,103400,142049190,2385,2380,2385,2380,440
|
|
20240827,103300,141001290,2380,2380,2380,2380,0
|
|
20240827,103200,141001290,2380,2380,2380,2380,0
|
|
20240827,103100,141001290,2380,2375,2380,2375,107
|
|
20240827,103000,140746665,2370,2370,2380,2370,2082
|
|
20240827,102900,135811525,2380,2380,2380,2380,14
|
|
20240827,102800,135778205,2380,2380,2380,2380,0
|
|
20240827,102700,135778205,2380,2375,2380,2375,311
|
|
20240827,102600,135038050,2375,2360,2375,2360,430
|
|
20240827,102500,134017400,2375,2375,2375,2375,1604
|
|
20240827,102400,130207900,2375,2375,2375,2375,0
|
|
20240827,102300,130207900,2375,2375,2375,2375,1
|
|
20240827,102200,130205525,2365,2375,2375,2365,5
|
|
20240827,102100,130193690,2370,2370,2370,2370,2813
|
|
20240827,102000,123526880,2375,2375,2375,2375,61
|
|
20240827,101900,123382005,2375,2375,2375,2375,60
|
|
20240827,101800,123239505,2375,2375,2380,2375,341
|
|
20240827,101700,122428475,2370,2370,2370,2370,0
|
|
20240827,101600,122428475,2370,2370,2370,2370,0
|
|
20240827,101500,122428475,2370,2370,2370,2370,0
|
|
20240827,101400,122428475,2370,2370,2370,2370,1
|
|
20240827,101300,122426105,2370,2370,2370,2370,2229
|
|
20240827,101200,117143375,2370,2365,2370,2365,1605
|
|
20240827,101100,113340030,2360,2360,2360,2360,0
|
|
20240827,101000,113340030,2360,2345,2360,2345,5557
|
|
20240827,100900,100244385,2340,2340,2340,2340,0
|
|
20240827,100800,100244385,2340,2340,2340,2340,1
|
|
20240827,100700,100242045,2345,2345,2345,2345,0
|
|
20240827,100600,100242045,2345,2345,2345,2345,0
|
|
20240827,100500,100242045,2345,2345,2345,2345,0
|
|
20240827,100400,100242045,2345,2335,2345,2335,23
|
|
20240827,100300,100188330,2345,2345,2345,2345,25
|
|
20240827,100200,100129705,2345,2345,2345,2345,0
|
|
20240827,100100,100129705,2345,2345,2345,2345,0
|
|
20240827,100000,100129705,2345,2345,2345,2345,0
|
|
20240827,095900,100129705,2345,2345,2345,2345,0
|
|
20240827,095800,100129705,2345,2345,2345,2345,55
|
|
20240827,095700,100000730,2345,2335,2345,2335,23
|
|
20240827,095600,99947015,2335,2335,2335,2335,0
|
|
20240827,095500,99947015,2335,2335,2335,2335,0
|
|
20240827,095400,99947015,2335,2335,2335,2335,0
|
|
20240827,095300,99947015,2335,2335,2335,2335,0
|
|
20240827,095200,99947015,2335,2335,2335,2335,0
|
|
20240827,095100,99947015,2335,2345,2345,2335,307
|
|
20240827,095000,99230160,2340,2340,2340,2340,309
|
|
20240827,094900,98507100,2340,2340,2340,2340,0
|
|
20240827,094800,98507100,2340,2340,2340,2340,0
|
|
20240827,094700,98507100,2340,2340,2340,2340,0
|
|
20240827,094600,98507100,2340,2340,2340,2340,0
|
|
20240827,094500,98507100,2340,2340,2340,2340,0
|
|
20240827,094400,98507100,2340,2340,2340,2340,108
|
|
20240827,094300,98254380,2340,2340,2340,2340,1
|
|
20240827,094200,98252040,2345,2345,2345,2345,0
|
|
20240827,094100,98252040,2345,2345,2345,2345,1
|
|
20240827,094000,98249695,2345,2340,2345,2340,404
|
|
20240827,093900,97304310,2340,2340,2340,2340,1
|
|
20240827,093800,97301970,2345,2340,2345,2340,205
|
|
20240827,093700,96822260,2335,2335,2335,2335,39
|
|
20240827,093600,96731195,2340,2340,2340,2340,1
|
|
20240827,093500,96728855,2335,2335,2335,2335,150
|
|
20240827,093400,96378605,2340,2340,2345,2340,5097
|
|
20240827,093300,84451350,2340,2340,2340,2340,1
|
|
20240827,093200,84449010,2335,2335,2335,2335,5
|
|
20240827,093100,84437335,2335,2335,2335,2335,33
|
|
20240827,093000,84360280,2335,2335,2335,2335,9
|
|
20240827,092900,84339265,2335,2335,2335,2335,0
|
|
20240827,092800,84339265,2335,2335,2335,2335,0
|
|
20240827,092700,84339265,2335,2335,2335,2335,0
|
|
20240827,092600,84339265,2335,2330,2335,2330,3
|
|
20240827,092500,84332265,2325,2325,2325,2325,0
|
|
20240827,092400,84332265,2325,2325,2325,2325,2
|
|
20240827,092300,84327615,2330,2325,2330,2325,98
|
|
20240827,092200,84099310,2320,2320,2320,2320,0
|
|
20240827,092100,84099310,2320,2320,2320,2320,0
|
|
20240827,092000,84099310,2320,2320,2320,2320,4
|
|
20240827,091900,84090030,2340,2320,2340,2315,203
|
|
20240827,091800,83619450,2315,2335,2345,2315,5550
|
|
20240827,091700,70725615,2335,2335,2335,2335,0
|
|
20240827,091600,70725615,2335,2340,2340,2330,4558
|
|
20240827,091500,60064620,2340,2340,2340,2340,248
|
|
20240827,091400,59484300,2340,2345,2345,2340,1781
|
|
20240827,091300,55310760,2345,2345,2345,2345,0
|
|
20240827,091200,55310760,2345,2345,2345,2345,20
|
|
20240827,091100,55263860,2345,2345,2345,2345,3
|
|
20240827,091000,55256825,2340,2340,2340,2340,702
|
|
20240827,090900,53614145,2330,2330,2330,2330,3
|
|
20240827,090800,53607155,2330,2335,2335,2330,511
|
|
20240827,090700,52416295,2335,2350,2350,2335,132
|
|
20240827,090600,52108060,2335,2335,2335,2335,115
|
|
20240827,090500,51839535,2330,2345,2345,2330,15001
|
|
20240827,090400,16777200,2360,2360,2360,2360,4
|
|
20240827,090300,16767760,2360,2360,2360,2360,700
|
|
20240827,090200,15115760,2345,2345,2345,2345,0
|
|
20240827,090100,15115760,2345,2345,2345,2345,180
|
|
20240827,090000,14693660,2345,2350,2350,2345,6254
|