598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,185500,154623925,2465,2465,2465,2465,18756
|
|
20240827,185400,154623925,2465,2465,2465,2465,0
|
|
20240827,185300,154623925,2465,2465,2465,2465,0
|
|
20240827,185200,154623925,2465,2465,2465,2465,0
|
|
20240827,185100,154623925,2465,2465,2465,2465,0
|
|
20240827,185000,154623925,2465,2465,2465,2465,0
|
|
20240827,184900,154623925,2465,2465,2465,2465,0
|
|
20240827,184800,154623925,2465,2465,2465,2465,0
|
|
20240827,184700,154623925,2465,2465,2465,2465,0
|
|
20240827,184600,154623925,2465,2465,2465,2465,0
|
|
20240827,184500,154623925,2465,2465,2465,2465,0
|
|
20240827,184400,154623925,2465,2465,2465,2465,0
|
|
20240827,184300,154623925,2465,2465,2465,2465,0
|
|
20240827,184200,154623925,2465,2465,2465,2465,0
|
|
20240827,184100,154623925,2465,2465,2465,2465,0
|
|
20240827,184000,154623925,2465,2465,2465,2465,0
|
|
20240827,183900,154623925,2465,2465,2465,2465,0
|
|
20240827,183800,154623925,2465,2465,2465,2465,0
|
|
20240827,183700,154623925,2465,2465,2465,2465,0
|
|
20240827,183600,154623925,2465,2465,2465,2465,0
|
|
20240827,183500,154623925,2465,2465,2465,2465,0
|
|
20240827,183400,154623925,2465,2465,2465,2465,0
|
|
20240827,183300,154623925,2465,2465,2465,2465,0
|
|
20240827,183200,154623925,2465,2465,2465,2465,0
|
|
20240827,183100,154623925,2465,2465,2465,2465,0
|
|
20240827,183000,154623925,2465,2465,2465,2465,0
|
|
20240827,182900,154623925,2465,2465,2465,2465,0
|
|
20240827,182800,154623925,2465,2465,2465,2465,0
|
|
20240827,182700,154623925,2465,2465,2465,2465,0
|
|
20240827,182600,154623925,2465,2465,2465,2465,0
|
|
20240827,182500,154623925,2465,2465,2465,2465,18756
|
|
20240827,182400,154623925,2465,2465,2465,2465,0
|
|
20240827,182300,154623925,2465,2465,2465,2465,0
|
|
20240827,182200,154623925,2465,2465,2465,2465,0
|
|
20240827,182100,154623925,2465,2465,2465,2465,0
|
|
20240827,182000,154623925,2465,2465,2465,2465,0
|
|
20240827,181900,154623925,2465,2465,2465,2465,0
|
|
20240827,181800,154623925,2465,2465,2465,2465,0
|
|
20240827,181700,154623925,2465,2465,2465,2465,0
|
|
20240827,181600,154623925,2465,2465,2465,2465,0
|
|
20240827,181500,154623925,2465,2465,2465,2465,0
|
|
20240827,181400,154623925,2465,2465,2465,2465,0
|
|
20240827,181300,154623925,2465,2465,2465,2465,0
|
|
20240827,181200,154623925,2465,2465,2465,2465,0
|
|
20240827,181100,154623925,2465,2465,2465,2465,0
|
|
20240827,181000,154623925,2465,2465,2465,2465,0
|
|
20240827,180900,154623925,2465,2465,2465,2465,0
|
|
20240827,180800,154623925,2465,2465,2465,2465,0
|
|
20240827,180700,154623925,2465,2465,2465,2465,0
|
|
20240827,180600,154623925,2465,2465,2465,2465,0
|
|
20240827,180500,154623925,2465,2465,2465,2465,0
|
|
20240827,180400,154623925,2465,2465,2465,2465,0
|
|
20240827,180300,154623925,2465,2465,2465,2465,0
|
|
20240827,180200,154623925,2465,2465,2465,2465,0
|
|
20240827,180100,154623925,2465,2465,2465,2465,0
|
|
20240827,180000,154623925,2465,2465,2465,2465,0
|
|
20240827,175900,154623925,2465,2465,2465,2465,0
|
|
20240827,175800,154623925,2465,2465,2465,2465,0
|
|
20240827,175700,154623925,2465,2465,2465,2465,0
|
|
20240827,175600,154623925,2465,2465,2465,2465,0
|
|
20240827,175500,154623925,2465,2465,2465,2465,18756
|
|
20240827,175400,154623925,2465,2465,2465,2465,0
|
|
20240827,175300,154623925,2465,2465,2465,2465,0
|
|
20240827,175200,154623925,2465,2465,2465,2465,0
|
|
20240827,175100,154623925,2465,2465,2465,2465,0
|
|
20240827,175000,154623925,2465,2465,2465,2465,0
|
|
20240827,174900,154623925,2465,2465,2465,2465,0
|
|
20240827,174800,154623925,2465,2465,2465,2465,0
|
|
20240827,174700,154623925,2465,2465,2465,2465,0
|
|
20240827,174600,154623925,2465,2465,2465,2465,0
|
|
20240827,174500,154623925,2465,2465,2465,2465,0
|
|
20240827,174400,154623925,2465,2465,2465,2465,0
|
|
20240827,174300,154623925,2465,2465,2465,2465,0
|
|
20240827,174200,154623925,2465,2465,2465,2465,0
|
|
20240827,174100,154623925,2465,2465,2465,2465,0
|
|
20240827,174000,154623925,2465,2465,2465,2465,0
|
|
20240827,173900,154623925,2465,2465,2465,2465,0
|
|
20240827,173800,154623925,2465,2465,2465,2465,0
|
|
20240827,173700,154623925,2465,2465,2465,2465,0
|
|
20240827,173600,154623925,2465,2465,2465,2465,0
|
|
20240827,173500,154623925,2465,2465,2465,2465,0
|
|
20240827,173400,154623925,2465,2465,2465,2465,0
|
|
20240827,173300,154623925,2465,2465,2465,2465,0
|
|
20240827,173200,154623925,2465,2465,2465,2465,0
|
|
20240827,173100,154623925,2465,2465,2465,2465,0
|
|
20240827,173000,154623925,2465,2465,2465,2465,0
|
|
20240827,172900,154623925,2465,2465,2465,2465,0
|
|
20240827,172800,154623925,2465,2465,2465,2465,0
|
|
20240827,172700,154623925,2465,2465,2465,2465,0
|
|
20240827,172600,154623925,2465,2465,2465,2465,0
|
|
20240827,172500,154623925,2465,2465,2465,2465,18756
|
|
20240827,172400,154623925,2465,2465,2465,2465,0
|
|
20240827,172300,154623925,2465,2465,2465,2465,0
|
|
20240827,172200,154623925,2465,2465,2465,2465,0
|
|
20240827,172100,154623925,2465,2465,2465,2465,0
|
|
20240827,172000,154623925,2465,2465,2465,2465,0
|
|
20240827,171900,154623925,2465,2465,2465,2465,0
|
|
20240827,171800,154623925,2465,2465,2465,2465,0
|
|
20240827,171700,154623925,2465,2465,2465,2465,0
|
|
20240827,171600,154623925,2465,2465,2465,2465,0
|
|
20240827,171500,154623925,2465,2465,2465,2465,0
|
|
20240827,171400,154623925,2465,2465,2465,2465,0
|
|
20240827,171300,154623925,2465,2465,2465,2465,0
|
|
20240827,171200,154623925,2465,2465,2465,2465,0
|
|
20240827,171100,154623925,2465,2465,2465,2465,0
|
|
20240827,171000,154623925,2465,2465,2465,2465,0
|
|
20240827,170900,154623925,2465,2465,2465,2465,0
|
|
20240827,170800,154623925,2465,2465,2465,2465,0
|
|
20240827,170700,154623925,2465,2465,2465,2465,0
|
|
20240827,170600,154623925,2465,2465,2465,2465,0
|
|
20240827,170500,154623925,2465,2465,2465,2465,0
|
|
20240827,170400,154623925,2465,2465,2465,2465,0
|
|
20240827,170300,154623925,2465,2465,2465,2465,0
|
|
20240827,170200,154623925,2465,2465,2465,2465,0
|
|
20240827,170100,154623925,2465,2465,2465,2465,0
|
|
20240827,170000,154623925,2465,2465,2465,2465,0
|
|
20240827,165900,154623925,2465,2465,2465,2465,0
|
|
20240827,165800,154623925,2465,2465,2465,2465,0
|
|
20240827,165700,154623925,2465,2465,2465,2465,0
|
|
20240827,165600,154623925,2465,2465,2465,2465,0
|
|
20240827,165500,154623925,2465,2465,2465,2465,18756
|
|
20240827,165400,154623925,2465,2465,2465,2465,0
|
|
20240827,165300,154623925,2465,2465,2465,2465,0
|
|
20240827,165200,154623925,2465,2465,2465,2465,0
|
|
20240827,165100,154623925,2465,2465,2465,2465,0
|
|
20240827,165000,154623925,2465,2465,2465,2465,0
|
|
20240827,164900,154623925,2465,2465,2465,2465,0
|
|
20240827,164800,154623925,2465,2465,2465,2465,0
|
|
20240827,164700,154623925,2465,2465,2465,2465,0
|
|
20240827,164600,154623925,2465,2465,2465,2465,0
|
|
20240827,164500,154623925,2465,2465,2465,2465,0
|
|
20240827,164400,154623925,2465,2465,2465,2465,0
|
|
20240827,164300,154623925,2465,2465,2465,2465,0
|
|
20240827,164200,154623925,2465,2465,2465,2465,0
|
|
20240827,164100,154623925,2465,2465,2465,2465,0
|
|
20240827,164000,154623925,2465,2465,2465,2465,0
|
|
20240827,163900,154623925,2465,2465,2465,2465,0
|
|
20240827,163800,154623925,2465,2465,2465,2465,0
|
|
20240827,163700,154623925,2465,2465,2465,2465,0
|
|
20240827,163600,154623925,2465,2465,2465,2465,0
|
|
20240827,163500,154623925,2465,2465,2465,2465,0
|
|
20240827,163400,154623925,2465,2465,2465,2465,0
|
|
20240827,163300,154623925,2465,2465,2465,2465,0
|
|
20240827,163200,154623925,2465,2465,2465,2465,0
|
|
20240827,163100,154623925,2465,2465,2465,2465,0
|
|
20240827,163000,154623925,2465,2465,2465,2465,0
|
|
20240827,162900,154623925,2465,2465,2465,2465,0
|
|
20240827,162800,154623925,2465,2465,2465,2465,0
|
|
20240827,162700,154623925,2465,2465,2465,2465,0
|
|
20240827,162600,154623925,2465,2465,2465,2465,0
|
|
20240827,162500,154623925,2465,2465,2465,2465,18756
|
|
20240827,162400,154623925,2465,2465,2465,2465,0
|
|
20240827,162300,154623925,2465,2465,2465,2465,0
|
|
20240827,162200,154623925,2465,2465,2465,2465,0
|
|
20240827,162100,154623925,2465,2465,2465,2465,0
|
|
20240827,162000,154623925,2465,2465,2465,2465,0
|
|
20240827,161900,154623925,2465,2465,2465,2465,0
|
|
20240827,161800,154623925,2465,2465,2465,2465,0
|
|
20240827,161700,154623925,2465,2465,2465,2465,0
|
|
20240827,161600,154623925,2465,2465,2465,2465,0
|
|
20240827,161500,154623925,2465,2465,2465,2465,0
|
|
20240827,161400,154623925,2465,2465,2465,2465,0
|
|
20240827,161300,154623925,2465,2465,2465,2465,0
|
|
20240827,161200,154623925,2465,2465,2465,2465,0
|
|
20240827,161100,154623925,2465,2465,2465,2465,0
|
|
20240827,161000,154623925,2465,2465,2465,2465,0
|
|
20240827,160900,154623925,2465,2465,2465,2465,0
|
|
20240827,160800,154623925,2465,2465,2465,2465,0
|
|
20240827,160700,154623925,2465,2465,2465,2465,0
|
|
20240827,160600,154623925,2465,2465,2465,2465,0
|
|
20240827,160500,154623925,2465,2465,2465,2465,0
|
|
20240827,160400,154623925,2465,2465,2465,2465,0
|
|
20240827,160300,154623925,2465,2465,2465,2465,0
|
|
20240827,160200,154623925,2465,2465,2465,2465,0
|
|
20240827,160100,154623925,2465,2465,2465,2465,0
|
|
20240827,160000,154623925,2465,2465,2465,2465,0
|
|
20240827,155900,154623925,2465,2465,2465,2465,0
|
|
20240827,155800,154623925,2465,2465,2465,2465,0
|
|
20240827,155700,154623925,2465,2465,2465,2465,0
|
|
20240827,155600,154623925,2465,2465,2465,2465,0
|
|
20240827,155500,154623925,2465,2465,2465,2465,18756
|
|
20240827,155400,154623925,2465,2465,2465,2465,0
|
|
20240827,155300,154623925,2465,2465,2465,2465,0
|
|
20240827,155200,154623925,2465,2465,2465,2465,0
|
|
20240827,155100,154623925,2465,2465,2465,2465,0
|
|
20240827,155000,154623925,2465,2465,2465,2465,0
|
|
20240827,154900,154623925,2465,2465,2465,2465,0
|
|
20240827,154800,154623925,2465,2465,2465,2465,0
|
|
20240827,154700,154623925,2465,2465,2465,2465,0
|
|
20240827,154600,154623925,2465,2465,2465,2465,0
|
|
20240827,154500,154623925,2465,2465,2465,2465,0
|
|
20240827,154400,154623925,2465,2465,2465,2465,0
|
|
20240827,154300,154623925,2465,2465,2465,2465,0
|
|
20240827,154200,154623925,2465,2465,2465,2465,0
|
|
20240827,154100,154623925,2465,2465,2465,2465,0
|
|
20240827,154000,154623925,2465,2465,2465,2465,0
|
|
20240827,153900,154623925,2465,2465,2465,2465,0
|
|
20240827,153800,154623925,2465,2465,2465,2465,0
|
|
20240827,153700,154623925,2465,2465,2465,2465,0
|
|
20240827,153600,154623925,2465,2465,2465,2465,0
|
|
20240827,153500,154623925,2465,2465,2465,2465,0
|
|
20240827,153400,154623925,2465,2465,2465,2465,0
|
|
20240827,153300,154623925,2465,2465,2465,2465,0
|
|
20240827,153200,154623925,2465,2465,2465,2465,0
|
|
20240827,153100,154623925,2465,2465,2465,2465,0
|
|
20240827,153000,154623925,2465,2465,2465,2465,18756
|
|
20240827,152900,108390385,2375,2375,2375,2375,0
|
|
20240827,152800,108390385,2375,2375,2375,2375,0
|
|
20240827,152700,108390385,2375,2375,2375,2375,0
|
|
20240827,152600,108390385,2375,2375,2375,2375,0
|
|
20240827,152500,108390385,2375,2375,2375,2375,0
|
|
20240827,152400,108390385,2375,2375,2375,2375,0
|
|
20240827,152300,108390385,2375,2375,2375,2375,0
|
|
20240827,152200,108390385,2375,2375,2375,2375,0
|
|
20240827,152100,108390385,2375,2375,2375,2375,0
|
|
20240827,152000,108390385,2375,2375,2375,2375,0
|
|
20240827,151900,108390385,2375,2380,2380,2375,24
|
|
20240827,151800,108333280,2375,2375,2375,2375,23
|
|
20240827,151700,108278655,2375,2375,2375,2375,22
|
|
20240827,151600,108226405,2380,2380,2380,2380,674
|
|
20240827,151500,106622285,2375,2375,2375,2375,0
|
|
20240827,151400,106622285,2375,2375,2375,2375,31
|
|
20240827,151300,106548660,2375,2375,2375,2375,0
|
|
20240827,151200,106548660,2375,2375,2375,2375,0
|
|
20240827,151100,106548660,2375,2375,2375,2375,287
|
|
20240827,151000,105867035,2375,2375,2375,2375,100
|
|
20240827,150900,105629535,2380,2380,2380,2380,0
|
|
20240827,150800,105629535,2380,2375,2380,2375,17
|
|
20240827,150700,105589145,2375,2375,2375,2375,0
|
|
20240827,150600,105589145,2375,2375,2375,2375,24
|
|
20240827,150500,105532145,2375,2375,2375,2375,130
|
|
20240827,150400,105223395,2375,2370,2375,2370,88
|
|
20240827,150300,105014430,2375,2375,2375,2375,454
|
|
20240827,150200,103936180,2375,2375,2375,2375,100
|
|
20240827,150100,103698680,2375,2375,2375,2375,1123
|
|
20240827,150000,101031555,2370,2370,2370,2370,5
|
|
20240827,145900,101019705,2375,2375,2375,2375,126
|
|
20240827,145800,100720455,2375,2375,2375,2375,15
|
|
20240827,145700,100684830,2375,2375,2375,2375,10
|
|
20240827,145600,100661080,2375,2375,2375,2375,0
|
|
20240827,145500,100661080,2375,2365,2375,2365,116
|
|
20240827,145400,100386320,2370,2370,2370,2370,3
|
|
20240827,145300,100379210,2380,2380,2380,2380,0
|
|
20240827,145200,100379210,2380,2380,2380,2380,0
|
|
20240827,145100,100379210,2380,2380,2380,2380,20
|
|
20240827,145000,100331610,2370,2370,2370,2370,39
|
|
20240827,144900,100239180,2365,2365,2365,2365,0
|
|
20240827,144800,100239180,2365,2365,2365,2365,0
|
|
20240827,144700,100239180,2365,2365,2365,2365,0
|
|
20240827,144600,100239180,2365,2365,2365,2365,81
|
|
20240827,144500,100047615,2370,2370,2370,2370,0
|
|
20240827,144400,100047615,2370,2380,2380,2370,252
|
|
20240827,144300,99450365,2380,2380,2380,2380,0
|
|
20240827,144200,99450365,2380,2380,2380,2380,0
|
|
20240827,144100,99450365,2380,2375,2380,2375,93
|
|
20240827,144000,99229485,2370,2370,2370,2370,0
|
|
20240827,143900,99229485,2370,2370,2370,2370,0
|
|
20240827,143800,99229485,2370,2370,2370,2370,0
|
|
20240827,143700,99229485,2370,2370,2370,2370,0
|
|
20240827,143600,99229485,2370,2370,2370,2370,417
|
|
20240827,143500,98241195,2370,2370,2370,2370,84
|
|
20240827,143400,98042115,2380,2380,2380,2380,0
|
|
20240827,143300,98042115,2380,2380,2380,2380,1
|
|
20240827,143200,98039735,2380,2380,2380,2380,0
|
|
20240827,143100,98039735,2380,2380,2380,2380,0
|
|
20240827,143000,98039735,2380,2380,2380,2380,0
|
|
20240827,142900,98039735,2380,2380,2380,2380,0
|
|
20240827,142800,98039735,2380,2380,2380,2380,0
|
|
20240827,142700,98039735,2380,2380,2380,2380,111
|
|
20240827,142600,97775555,2365,2365,2365,2365,0
|
|
20240827,142500,97775555,2365,2365,2365,2365,0
|
|
20240827,142400,97775555,2365,2365,2365,2365,0
|
|
20240827,142300,97775555,2365,2365,2365,2365,0
|
|
20240827,142200,97775555,2365,2365,2365,2365,0
|
|
20240827,142100,97775555,2365,2365,2365,2365,29
|
|
20240827,142000,97706970,2380,2380,2380,2380,0
|
|
20240827,141900,97706970,2380,2380,2380,2380,1
|
|
20240827,141800,97704590,2365,2365,2365,2365,0
|
|
20240827,141700,97704590,2365,2365,2365,2365,0
|
|
20240827,141600,97704590,2365,2365,2365,2365,80
|
|
20240827,141500,97515390,2380,2380,2380,2380,0
|
|
20240827,141400,97515390,2380,2365,2380,2365,394
|
|
20240827,141300,96583565,2370,2380,2380,2370,777
|
|
20240827,141200,94742055,2380,2380,2380,2380,0
|
|
20240827,141100,94742055,2380,2380,2380,2380,1
|
|
20240827,141000,94739675,2380,2380,2380,2380,0
|
|
20240827,140900,94739675,2380,2380,2380,2380,7
|
|
20240827,140800,94723015,2380,2380,2380,2380,4
|
|
20240827,140700,94713495,2370,2370,2370,2370,0
|
|
20240827,140600,94713495,2370,2375,2375,2370,89
|
|
20240827,140500,94502560,2380,2380,2380,2380,0
|
|
20240827,140400,94502560,2380,2380,2380,2380,121
|
|
20240827,140300,94214580,2380,2380,2380,2380,0
|
|
20240827,140200,94214580,2380,2380,2380,2380,1
|
|
20240827,140100,94212200,2370,2370,2370,2370,0
|
|
20240827,140000,94212200,2370,2370,2370,2370,0
|
|
20240827,135900,94212200,2370,2370,2370,2370,0
|
|
20240827,135800,94212200,2370,2370,2370,2370,0
|
|
20240827,135700,94212200,2370,2375,2375,2370,57
|
|
20240827,135600,94077020,2375,2375,2375,2375,31
|
|
20240827,135500,94003395,2380,2380,2380,2380,0
|
|
20240827,135400,94003395,2380,2380,2380,2380,0
|
|
20240827,135300,94003395,2380,2380,2380,2380,1
|
|
20240827,135200,94001015,2380,2380,2380,2380,4
|
|
20240827,135100,93991495,2380,2380,2380,2380,0
|
|
20240827,135000,93991495,2380,2380,2380,2380,0
|
|
20240827,134900,93991495,2380,2380,2380,2380,0
|
|
20240827,134800,93991495,2380,2380,2380,2380,230
|
|
20240827,134700,93444095,2380,2380,2380,2380,26
|
|
20240827,134600,93382215,2375,2375,2375,2375,0
|
|
20240827,134500,93382215,2375,2375,2375,2375,115
|
|
20240827,134400,93109090,2380,2380,2380,2380,0
|
|
20240827,134300,93109090,2380,2375,2380,2375,4
|
|
20240827,134200,93099575,2380,2380,2380,2380,0
|
|
20240827,134100,93099575,2380,2380,2380,2380,150
|
|
20240827,134000,92742575,2380,2380,2380,2380,0
|
|
20240827,133900,92742575,2380,2380,2380,2380,0
|
|
20240827,133800,92742575,2380,2380,2380,2380,0
|
|
20240827,133700,92742575,2380,2380,2380,2380,1
|
|
20240827,133600,92740195,2370,2370,2370,2370,355
|
|
20240827,133500,91898845,2370,2370,2370,2370,222
|
|
20240827,133400,91372705,2370,2370,2370,2370,54
|
|
20240827,133300,91244725,2365,2365,2365,2365,0
|
|
20240827,133200,91244725,2365,2365,2365,2365,0
|
|
20240827,133100,91244725,2365,2365,2365,2365,77
|
|
20240827,133000,91062620,2370,2370,2370,2370,0
|
|
20240827,132900,91062620,2370,2370,2370,2370,0
|
|
20240827,132800,91062620,2370,2370,2370,2370,10
|
|
20240827,132700,91038920,2370,2370,2370,2370,0
|
|
20240827,132600,91038920,2370,2370,2370,2370,0
|
|
20240827,132500,91038920,2370,2370,2370,2370,0
|
|
20240827,132400,91038920,2370,2370,2370,2370,0
|
|
20240827,132300,91038920,2370,2370,2370,2370,0
|
|
20240827,132200,91038920,2370,2370,2370,2370,4
|
|
20240827,132100,91029440,2365,2365,2365,2365,75
|
|
20240827,132000,90852065,2365,2365,2365,2365,0
|
|
20240827,131900,90852065,2365,2365,2365,2365,0
|
|
20240827,131800,90852065,2365,2365,2365,2365,0
|
|
20240827,131700,90852065,2365,2365,2365,2365,0
|
|
20240827,131600,90852065,2365,2365,2365,2365,0
|
|
20240827,131500,90852065,2365,2365,2365,2365,0
|
|
20240827,131400,90852065,2365,2365,2365,2365,0
|
|
20240827,131300,90852065,2365,2365,2365,2365,0
|
|
20240827,131200,90852065,2365,2365,2365,2365,0
|
|
20240827,131100,90852065,2365,2365,2365,2365,0
|
|
20240827,131000,90852065,2365,2365,2365,2365,114
|
|
20240827,130900,90582455,2370,2370,2370,2370,0
|
|
20240827,130800,90582455,2370,2370,2370,2370,332
|
|
20240827,130700,89795615,2370,2370,2370,2370,0
|
|
20240827,130600,89795615,2370,2370,2370,2370,0
|
|
20240827,130500,89795615,2370,2370,2370,2370,0
|
|
20240827,130400,89795615,2370,2370,2370,2370,0
|
|
20240827,130300,89795615,2370,2370,2370,2370,0
|
|
20240827,130200,89795615,2370,2370,2370,2370,0
|
|
20240827,130100,89795615,2370,2370,2370,2370,39
|
|
20240827,130000,89703185,2375,2375,2375,2375,0
|
|
20240827,125900,89703185,2375,2375,2375,2375,0
|
|
20240827,125800,89703185,2375,2375,2375,2375,0
|
|
20240827,125700,89703185,2375,2375,2375,2375,1
|
|
20240827,125600,89700810,2370,2370,2370,2370,0
|
|
20240827,125500,89700810,2370,2370,2370,2370,0
|
|
20240827,125400,89700810,2370,2370,2370,2370,1
|
|
20240827,125300,89698440,2380,2380,2380,2380,0
|
|
20240827,125200,89698440,2380,2380,2380,2380,0
|
|
20240827,125100,89698440,2380,2380,2380,2380,3
|
|
20240827,125000,89691300,2380,2380,2380,2380,0
|
|
20240827,124900,89691300,2380,2380,2380,2380,0
|
|
20240827,124800,89691300,2380,2380,2380,2380,0
|
|
20240827,124700,89691300,2380,2380,2380,2380,0
|
|
20240827,124600,89691300,2380,2380,2380,2380,0
|
|
20240827,124500,89691300,2380,2380,2380,2380,10
|
|
20240827,124400,89667500,2375,2375,2375,2375,0
|
|
20240827,124300,89667500,2375,2375,2375,2375,2
|
|
20240827,124200,89662750,2375,2375,2375,2375,0
|
|
20240827,124100,89662750,2375,2375,2375,2375,0
|
|
20240827,124000,89662750,2375,2375,2375,2375,0
|
|
20240827,123900,89662750,2375,2375,2375,2375,222
|
|
20240827,123800,89135500,2370,2370,2370,2370,0
|
|
20240827,123700,89135500,2370,2370,2370,2370,0
|
|
20240827,123600,89135500,2370,2370,2370,2370,0
|
|
20240827,123500,89135500,2370,2370,2370,2370,0
|
|
20240827,123400,89135500,2370,2370,2370,2370,0
|
|
20240827,123300,89135500,2370,2370,2370,2370,0
|
|
20240827,123200,89135500,2370,2370,2370,2370,892
|
|
20240827,123100,87021460,2370,2370,2370,2370,86
|
|
20240827,123000,86817640,2380,2380,2380,2380,0
|
|
20240827,122900,86817640,2380,2380,2380,2380,0
|
|
20240827,122800,86817640,2380,2380,2380,2380,12
|
|
20240827,122700,86789080,2380,2380,2380,2380,1
|
|
20240827,122600,86786700,2380,2380,2380,2380,0
|
|
20240827,122500,86786700,2380,2380,2380,2380,0
|
|
20240827,122400,86786700,2380,2380,2380,2380,0
|
|
20240827,122300,86786700,2380,2380,2380,2380,0
|
|
20240827,122200,86786700,2380,2380,2380,2380,0
|
|
20240827,122100,86786700,2380,2380,2380,2380,55
|
|
20240827,122000,86655800,2390,2390,2390,2390,41
|
|
20240827,121900,86557810,2390,2390,2390,2390,1
|
|
20240827,121800,86555420,2390,2390,2390,2390,0
|
|
20240827,121700,86555420,2390,2390,2390,2390,0
|
|
20240827,121600,86555420,2390,2390,2390,2390,0
|
|
20240827,121500,86555420,2390,2390,2390,2390,19
|
|
20240827,121400,86510010,2390,2390,2390,2390,0
|
|
20240827,121300,86510010,2390,2390,2390,2390,0
|
|
20240827,121200,86510010,2390,2390,2390,2390,10
|
|
20240827,121100,86486110,2390,2390,2390,2390,0
|
|
20240827,121000,86486110,2390,2390,2390,2390,0
|
|
20240827,120900,86486110,2390,2390,2390,2390,0
|
|
20240827,120800,86486110,2390,2385,2390,2385,2
|
|
20240827,120700,86481335,2385,2385,2385,2385,0
|
|
20240827,120600,86481335,2385,2385,2385,2385,0
|
|
20240827,120500,86481335,2385,2385,2385,2385,0
|
|
20240827,120400,86481335,2385,2385,2385,2385,3
|
|
20240827,120300,86474180,2385,2385,2385,2385,5
|
|
20240827,120200,86462255,2385,2380,2385,2380,152
|
|
20240827,120100,86100120,2380,2380,2380,2380,0
|
|
20240827,120000,86100120,2380,2380,2380,2380,0
|
|
20240827,115900,86100120,2380,2380,2380,2380,0
|
|
20240827,115800,86100120,2380,2380,2380,2380,0
|
|
20240827,115700,86100120,2380,2380,2380,2380,0
|
|
20240827,115600,86100120,2380,2380,2380,2380,5
|
|
20240827,115500,86088220,2380,2380,2380,2380,2200
|
|
20240827,115400,80852220,2385,2385,2385,2385,0
|
|
20240827,115300,80852220,2385,2385,2385,2385,0
|
|
20240827,115200,80852220,2385,2385,2385,2385,0
|
|
20240827,115100,80852220,2385,2385,2385,2385,42
|
|
20240827,115000,80752050,2375,2375,2375,2375,0
|
|
20240827,114900,80752050,2375,2375,2375,2375,0
|
|
20240827,114800,80752050,2375,2375,2375,2375,106
|
|
20240827,114700,80500300,2385,2385,2385,2385,42
|
|
20240827,114600,80400130,2385,2385,2385,2385,0
|
|
20240827,114500,80400130,2385,2385,2385,2385,1
|
|
20240827,114400,80397745,2380,2380,2380,2380,0
|
|
20240827,114300,80397745,2380,2380,2380,2380,0
|
|
20240827,114200,80397745,2380,2380,2380,2380,0
|
|
20240827,114100,80397745,2380,2380,2380,2380,0
|
|
20240827,114000,80397745,2380,2380,2380,2380,506
|
|
20240827,113900,79193465,2380,2380,2380,2380,0
|
|
20240827,113800,79193465,2380,2380,2380,2380,0
|
|
20240827,113700,79193465,2380,2380,2380,2380,0
|
|
20240827,113600,79193465,2380,2380,2380,2380,0
|
|
20240827,113500,79193465,2380,2380,2380,2380,0
|
|
20240827,113400,79193465,2380,2380,2380,2380,0
|
|
20240827,113300,79193465,2380,2380,2380,2380,0
|
|
20240827,113200,79193465,2380,2380,2380,2380,0
|
|
20240827,113100,79193465,2380,2380,2380,2380,0
|
|
20240827,113000,79193465,2380,2380,2380,2380,265
|
|
20240827,112900,78562765,2375,2375,2375,2375,0
|
|
20240827,112800,78562765,2375,2375,2375,2375,0
|
|
20240827,112700,78562765,2375,2375,2375,2375,0
|
|
20240827,112600,78562765,2375,2375,2375,2375,1
|
|
20240827,112500,78560390,2370,2370,2370,2370,0
|
|
20240827,112400,78560390,2370,2370,2370,2370,0
|
|
20240827,112300,78560390,2370,2370,2370,2370,0
|
|
20240827,112200,78560390,2370,2370,2370,2370,0
|
|
20240827,112100,78560390,2370,2385,2385,2370,95
|
|
20240827,112000,78335225,2385,2385,2385,2385,101
|
|
20240827,111900,78094340,2375,2375,2375,2375,221
|
|
20240827,111800,77569465,2385,2385,2385,2385,0
|
|
20240827,111700,77569465,2385,2385,2385,2385,100
|
|
20240827,111600,77330965,2375,2375,2375,2375,0
|
|
20240827,111500,77330965,2375,2375,2375,2375,137
|
|
20240827,111400,77005590,2390,2390,2390,2390,0
|
|
20240827,111300,77005590,2390,2390,2390,2390,560
|
|
20240827,111200,75667190,2390,2390,2390,2390,0
|
|
20240827,111100,75667190,2390,2385,2390,2385,32
|
|
20240827,111000,75590715,2390,2390,2390,2390,0
|
|
20240827,110900,75590715,2390,2390,2390,2390,0
|
|
20240827,110800,75590715,2390,2390,2390,2390,500
|
|
20240827,110700,74395715,2395,2380,2395,2380,173
|
|
20240827,110600,73983960,2400,2390,2400,2390,600
|
|
20240827,110500,72548330,2390,2390,2390,2390,1
|
|
20240827,110400,72545940,2390,2390,2390,2390,0
|
|
20240827,110300,72545940,2390,2390,2390,2390,0
|
|
20240827,110200,72545940,2390,2385,2390,2385,55
|
|
20240827,110100,72414760,2395,2395,2395,2395,0
|
|
20240827,110000,72414760,2395,2395,2395,2395,0
|
|
20240827,105900,72414760,2395,2395,2395,2395,0
|
|
20240827,105800,72414760,2395,2395,2395,2395,0
|
|
20240827,105700,72414760,2395,2390,2395,2390,80
|
|
20240827,105600,72223500,2385,2380,2385,2380,375
|
|
20240827,105500,71329725,2380,2380,2380,2380,200
|
|
20240827,105400,70853725,2380,2380,2380,2380,1
|
|
20240827,105300,70851345,2375,2375,2375,2375,0
|
|
20240827,105200,70851345,2375,2375,2375,2375,0
|
|
20240827,105100,70851345,2375,2375,2375,2375,258
|
|
20240827,105000,70238595,2375,2385,2385,2375,136
|
|
20240827,104900,69914295,2385,2385,2385,2385,5
|
|
20240827,104800,69902370,2385,2385,2385,2385,1
|
|
20240827,104700,69899985,2380,2380,2380,2380,0
|
|
20240827,104600,69899985,2380,2380,2380,2380,7
|
|
20240827,104500,69883325,2375,2375,2375,2375,0
|
|
20240827,104400,69883325,2375,2380,2380,2375,1110
|
|
20240827,104300,67246805,2375,2375,2375,2375,357
|
|
20240827,104200,66398930,2380,2380,2380,2380,0
|
|
20240827,104100,66398930,2380,2380,2380,2380,0
|
|
20240827,104000,66398930,2380,2380,2380,2380,10
|
|
20240827,103900,66375130,2400,2400,2400,2400,1
|
|
20240827,103800,66372730,2400,2390,2400,2390,700
|
|
20240827,103700,64698570,2375,2380,2380,2375,412
|
|
20240827,103600,63720065,2385,2385,2385,2385,2
|
|
20240827,103500,63715295,2390,2390,2390,2390,0
|
|
20240827,103400,63715295,2390,2390,2390,2390,0
|
|
20240827,103300,63715295,2390,2390,2390,2390,25
|
|
20240827,103200,63655545,2385,2385,2385,2385,0
|
|
20240827,103100,63655545,2385,2385,2385,2385,0
|
|
20240827,103000,63655545,2385,2385,2385,2385,1
|
|
20240827,102900,63653160,2390,2390,2390,2390,0
|
|
20240827,102800,63653160,2390,2390,2390,2390,0
|
|
20240827,102700,63653160,2390,2390,2390,2390,85
|
|
20240827,102600,63450010,2390,2385,2390,2385,576
|
|
20240827,102500,62076245,2385,2385,2385,2385,0
|
|
20240827,102400,62076245,2385,2385,2385,2385,1
|
|
20240827,102300,62073860,2385,2380,2385,2380,11
|
|
20240827,102200,62047675,2380,2380,2380,2380,0
|
|
20240827,102100,62047675,2380,2380,2380,2380,0
|
|
20240827,102000,62047675,2380,2380,2380,2380,0
|
|
20240827,101900,62047675,2380,2380,2380,2380,0
|
|
20240827,101800,62047675,2380,2380,2380,2380,2
|
|
20240827,101700,62042915,2385,2385,2385,2385,0
|
|
20240827,101600,62042915,2385,2385,2385,2385,29
|
|
20240827,101500,61973750,2375,2375,2375,2375,5
|
|
20240827,101400,61961875,2380,2380,2380,2380,1
|
|
20240827,101300,61959495,2380,2380,2380,2380,5
|
|
20240827,101200,61947595,2380,2380,2380,2380,0
|
|
20240827,101100,61947595,2380,2380,2380,2380,0
|
|
20240827,101000,61947595,2380,2380,2380,2380,20
|
|
20240827,100900,61899995,2385,2385,2385,2385,0
|
|
20240827,100800,61899995,2385,2380,2385,2375,1285
|
|
20240827,100700,58847565,2385,2385,2385,2385,0
|
|
20240827,100600,58847565,2385,2385,2385,2385,1
|
|
20240827,100500,58845180,2385,2385,2385,2385,0
|
|
20240827,100400,58845180,2385,2385,2385,2385,0
|
|
20240827,100300,58845180,2385,2385,2385,2385,0
|
|
20240827,100200,58845180,2385,2385,2385,2385,0
|
|
20240827,100100,58845180,2385,2385,2385,2385,0
|
|
20240827,100000,58845180,2385,2385,2385,2385,40
|
|
20240827,095900,58749780,2390,2390,2390,2390,5
|
|
20240827,095800,58737830,2385,2385,2385,2385,30
|
|
20240827,095700,58666280,2385,2385,2385,2385,0
|
|
20240827,095600,58666280,2385,2385,2385,2385,1
|
|
20240827,095500,58663895,2385,2380,2385,2380,12
|
|
20240827,095400,58635280,2380,2380,2380,2380,1
|
|
20240827,095300,58632900,2390,2390,2390,2390,5
|
|
20240827,095200,58620950,2385,2385,2385,2385,948
|
|
20240827,095100,56359970,2380,2380,2380,2380,0
|
|
20240827,095000,56359970,2380,2380,2380,2380,80
|
|
20240827,094900,56169570,2380,2380,2380,2380,0
|
|
20240827,094800,56169570,2380,2380,2380,2380,0
|
|
20240827,094700,56169570,2380,2380,2380,2380,520
|
|
20240827,094600,54931970,2380,2380,2380,2380,0
|
|
20240827,094500,54931970,2380,2380,2380,2380,11
|
|
20240827,094400,54905790,2380,2380,2380,2380,100
|
|
20240827,094300,54667790,2380,2385,2385,2380,102
|
|
20240827,094200,54425020,2380,2380,2380,2380,0
|
|
20240827,094100,54425020,2380,2380,2380,2380,0
|
|
20240827,094000,54425020,2380,2375,2380,2375,249
|
|
20240827,093900,53832640,2375,2375,2375,2375,0
|
|
20240827,093800,53832640,2375,2375,2375,2375,0
|
|
20240827,093700,53832640,2375,2375,2375,2375,1
|
|
20240827,093600,53830265,2375,2375,2375,2375,104
|
|
20240827,093500,53583265,2375,2375,2375,2375,0
|
|
20240827,093400,53583265,2375,2375,2375,2375,1
|
|
20240827,093300,53580890,2375,2365,2375,2365,32
|
|
20240827,093200,53505190,2370,2380,2380,2370,967
|
|
20240827,093100,51213390,2380,2380,2380,2380,0
|
|
20240827,093000,51213390,2380,2375,2380,2370,669
|
|
20240827,092900,49627010,2375,2370,2375,2370,674
|
|
20240827,092800,48028970,2350,2355,2355,2350,70
|
|
20240827,092700,47864210,2350,2350,2350,2350,0
|
|
20240827,092600,47864210,2350,2360,2360,2350,2903
|
|
20240827,092500,41028265,2360,2360,2360,2360,10
|
|
20240827,092400,41004665,2360,2360,2365,2360,110
|
|
20240827,092300,40745015,2370,2365,2370,2365,281
|
|
20240827,092200,40080430,2355,2355,2355,2355,100
|
|
20240827,092100,39844930,2355,2355,2355,2355,442
|
|
20240827,092000,38804020,2355,2355,2355,2355,198
|
|
20240827,091900,38337730,2365,2365,2365,2365,22
|
|
20240827,091800,38285700,2360,2365,2365,2360,10
|
|
20240827,091700,38262075,2360,2360,2360,2360,1
|
|
20240827,091600,38259715,2370,2370,2370,2370,2
|
|
20240827,091500,38254975,2370,2360,2370,2360,505
|
|
20240827,091400,37062875,2365,2365,2365,2365,629
|
|
20240827,091300,35575290,2370,2370,2375,2370,2201
|
|
20240827,091200,30358915,2380,2370,2380,2370,30
|
|
20240827,091100,30287665,2380,2380,2380,2370,941
|
|
20240827,091000,28056075,2380,2375,2380,2375,59
|
|
20240827,090900,27915940,2375,2375,2375,2375,510
|
|
20240827,090800,26704690,2375,2375,2385,2370,132
|
|
20240827,090700,26391195,2375,2375,2375,2375,1
|
|
20240827,090600,26388820,2370,2385,2385,2370,202
|
|
20240827,090500,25908565,2370,2370,2370,2370,1190
|
|
20240827,090400,23088265,2385,2390,2390,2375,1187
|
|
20240827,090300,20267590,2390,2390,2390,2380,218
|
|
20240827,090200,19746670,2380,2390,2425,2380,4126
|
|
20240827,090100,9921630,2385,2380,2390,2375,1885
|
|
20240827,090000,5432560,2380,2385,2390,2380,2278
|