617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,191400,91884980,2265,2265,2265,2265,1386
|
|
20240827,191300,91884980,2265,2265,2265,2265,0
|
|
20240827,191200,91884980,2265,2265,2265,2265,0
|
|
20240827,191100,91884980,2265,2265,2265,2265,0
|
|
20240827,191000,91884980,2265,2265,2265,2265,0
|
|
20240827,190900,91884980,2265,2265,2265,2265,0
|
|
20240827,190800,91884980,2265,2265,2265,2265,0
|
|
20240827,190700,91884980,2265,2265,2265,2265,0
|
|
20240827,190600,91884980,2265,2265,2265,2265,0
|
|
20240827,190500,91884980,2265,2265,2265,2265,0
|
|
20240827,190400,91884980,2265,2265,2265,2265,0
|
|
20240827,190300,91884980,2265,2265,2265,2265,0
|
|
20240827,190200,91884980,2265,2265,2265,2265,0
|
|
20240827,190100,91884980,2265,2265,2265,2265,0
|
|
20240827,190000,91884980,2265,2265,2265,2265,0
|
|
20240827,185900,91884980,2265,2265,2265,2265,0
|
|
20240827,185800,91884980,2265,2265,2265,2265,0
|
|
20240827,185700,91884980,2265,2265,2265,2265,0
|
|
20240827,185600,91884980,2265,2265,2265,2265,0
|
|
20240827,185500,91884980,2265,2265,2265,2265,0
|
|
20240827,185400,91884980,2265,2265,2265,2265,0
|
|
20240827,185300,91884980,2265,2265,2265,2265,0
|
|
20240827,185200,91884980,2265,2265,2265,2265,0
|
|
20240827,185100,91884980,2265,2265,2265,2265,0
|
|
20240827,185000,91884980,2265,2265,2265,2265,0
|
|
20240827,184900,91884980,2265,2265,2265,2265,0
|
|
20240827,184800,91884980,2265,2265,2265,2265,0
|
|
20240827,184700,91884980,2265,2265,2265,2265,0
|
|
20240827,184600,91884980,2265,2265,2265,2265,0
|
|
20240827,184500,91884980,2265,2265,2265,2265,0
|
|
20240827,184400,91884980,2265,2265,2265,2265,1386
|
|
20240827,184300,91884980,2265,2265,2265,2265,0
|
|
20240827,184200,91884980,2265,2265,2265,2265,0
|
|
20240827,184100,91884980,2265,2265,2265,2265,0
|
|
20240827,184000,91884980,2265,2265,2265,2265,0
|
|
20240827,183900,91884980,2265,2265,2265,2265,0
|
|
20240827,183800,91884980,2265,2265,2265,2265,0
|
|
20240827,183700,91884980,2265,2265,2265,2265,0
|
|
20240827,183600,91884980,2265,2265,2265,2265,0
|
|
20240827,183500,91884980,2265,2265,2265,2265,0
|
|
20240827,183400,91884980,2265,2265,2265,2265,0
|
|
20240827,183300,91884980,2265,2265,2265,2265,0
|
|
20240827,183200,91884980,2265,2265,2265,2265,0
|
|
20240827,183100,91884980,2265,2265,2265,2265,0
|
|
20240827,183000,91884980,2265,2265,2265,2265,0
|
|
20240827,182900,91884980,2265,2265,2265,2265,0
|
|
20240827,182800,91884980,2265,2265,2265,2265,0
|
|
20240827,182700,91884980,2265,2265,2265,2265,0
|
|
20240827,182600,91884980,2265,2265,2265,2265,0
|
|
20240827,182500,91884980,2265,2265,2265,2265,0
|
|
20240827,182400,91884980,2265,2265,2265,2265,0
|
|
20240827,182300,91884980,2265,2265,2265,2265,0
|
|
20240827,182200,91884980,2265,2265,2265,2265,0
|
|
20240827,182100,91884980,2265,2265,2265,2265,0
|
|
20240827,182000,91884980,2265,2265,2265,2265,0
|
|
20240827,181900,91884980,2265,2265,2265,2265,0
|
|
20240827,181800,91884980,2265,2265,2265,2265,0
|
|
20240827,181700,91884980,2265,2265,2265,2265,0
|
|
20240827,181600,91884980,2265,2265,2265,2265,0
|
|
20240827,181500,91884980,2265,2265,2265,2265,0
|
|
20240827,181400,91884980,2265,2265,2265,2265,1386
|
|
20240827,181300,91884980,2265,2265,2265,2265,0
|
|
20240827,181200,91884980,2265,2265,2265,2265,0
|
|
20240827,181100,91884980,2265,2265,2265,2265,0
|
|
20240827,181000,91884980,2265,2265,2265,2265,0
|
|
20240827,180900,91884980,2265,2265,2265,2265,0
|
|
20240827,180800,91884980,2265,2265,2265,2265,0
|
|
20240827,180700,91884980,2265,2265,2265,2265,0
|
|
20240827,180600,91884980,2265,2265,2265,2265,0
|
|
20240827,180500,91884980,2265,2265,2265,2265,0
|
|
20240827,180400,91884980,2265,2265,2265,2265,0
|
|
20240827,180300,91884980,2265,2265,2265,2265,0
|
|
20240827,180200,91884980,2265,2265,2265,2265,0
|
|
20240827,180100,91884980,2265,2265,2265,2265,0
|
|
20240827,180000,91884980,2265,2265,2265,2265,0
|
|
20240827,175900,91884980,2265,2265,2265,2265,0
|
|
20240827,175800,91884980,2265,2265,2265,2265,0
|
|
20240827,175700,91884980,2265,2265,2265,2265,0
|
|
20240827,175600,91884980,2265,2265,2265,2265,0
|
|
20240827,175500,91884980,2265,2265,2265,2265,0
|
|
20240827,175400,91884980,2265,2265,2265,2265,0
|
|
20240827,175300,91884980,2265,2265,2265,2265,0
|
|
20240827,175200,91884980,2265,2265,2265,2265,0
|
|
20240827,175100,91884980,2265,2265,2265,2265,0
|
|
20240827,175000,91884980,2265,2265,2265,2265,0
|
|
20240827,174900,91884980,2265,2265,2265,2265,0
|
|
20240827,174800,91884980,2265,2265,2265,2265,0
|
|
20240827,174700,91884980,2265,2265,2265,2265,0
|
|
20240827,174600,91884980,2265,2265,2265,2265,0
|
|
20240827,174500,91884980,2265,2265,2265,2265,0
|
|
20240827,174400,91884980,2265,2265,2265,2265,1386
|
|
20240827,174300,91884980,2265,2265,2265,2265,0
|
|
20240827,174200,91884980,2265,2265,2265,2265,0
|
|
20240827,174100,91884980,2265,2265,2265,2265,0
|
|
20240827,174000,91884980,2265,2265,2265,2265,0
|
|
20240827,173900,91884980,2265,2265,2265,2265,0
|
|
20240827,173800,91884980,2265,2265,2265,2265,0
|
|
20240827,173700,91884980,2265,2265,2265,2265,0
|
|
20240827,173600,91884980,2265,2265,2265,2265,0
|
|
20240827,173500,91884980,2265,2265,2265,2265,0
|
|
20240827,173400,91884980,2265,2265,2265,2265,0
|
|
20240827,173300,91884980,2265,2265,2265,2265,0
|
|
20240827,173200,91884980,2265,2265,2265,2265,0
|
|
20240827,173100,91884980,2265,2265,2265,2265,0
|
|
20240827,173000,91884980,2265,2265,2265,2265,0
|
|
20240827,172900,91884980,2265,2265,2265,2265,0
|
|
20240827,172800,91884980,2265,2265,2265,2265,0
|
|
20240827,172700,91884980,2265,2265,2265,2265,0
|
|
20240827,172600,91884980,2265,2265,2265,2265,0
|
|
20240827,172500,91884980,2265,2265,2265,2265,0
|
|
20240827,172400,91884980,2265,2265,2265,2265,0
|
|
20240827,172300,91884980,2265,2265,2265,2265,0
|
|
20240827,172200,91884980,2265,2265,2265,2265,0
|
|
20240827,172100,91884980,2265,2265,2265,2265,0
|
|
20240827,172000,91884980,2265,2265,2265,2265,0
|
|
20240827,171900,91884980,2265,2265,2265,2265,0
|
|
20240827,171800,91884980,2265,2265,2265,2265,0
|
|
20240827,171700,91884980,2265,2265,2265,2265,0
|
|
20240827,171600,91884980,2265,2265,2265,2265,0
|
|
20240827,171500,91884980,2265,2265,2265,2265,0
|
|
20240827,171400,91884980,2265,2265,2265,2265,1386
|
|
20240827,171300,91884980,2265,2265,2265,2265,0
|
|
20240827,171200,91884980,2265,2265,2265,2265,0
|
|
20240827,171100,91884980,2265,2265,2265,2265,0
|
|
20240827,171000,91884980,2265,2265,2265,2265,0
|
|
20240827,170900,91884980,2265,2265,2265,2265,0
|
|
20240827,170800,91884980,2265,2265,2265,2265,0
|
|
20240827,170700,91884980,2265,2265,2265,2265,0
|
|
20240827,170600,91884980,2265,2265,2265,2265,0
|
|
20240827,170500,91884980,2265,2265,2265,2265,0
|
|
20240827,170400,91884980,2265,2265,2265,2265,0
|
|
20240827,170300,91884980,2265,2265,2265,2265,0
|
|
20240827,170200,91884980,2265,2265,2265,2265,0
|
|
20240827,170100,91884980,2265,2265,2265,2265,0
|
|
20240827,170000,91884980,2265,2265,2265,2265,0
|
|
20240827,165900,91884980,2265,2265,2265,2265,0
|
|
20240827,165800,91884980,2265,2265,2265,2265,0
|
|
20240827,165700,91884980,2265,2265,2265,2265,0
|
|
20240827,165600,91884980,2265,2265,2265,2265,0
|
|
20240827,165500,91884980,2265,2265,2265,2265,0
|
|
20240827,165400,91884980,2265,2265,2265,2265,0
|
|
20240827,165300,91884980,2265,2265,2265,2265,0
|
|
20240827,165200,91884980,2265,2265,2265,2265,0
|
|
20240827,165100,91884980,2265,2265,2265,2265,0
|
|
20240827,165000,91884980,2265,2265,2265,2265,0
|
|
20240827,164900,91884980,2265,2265,2265,2265,0
|
|
20240827,164800,91884980,2265,2265,2265,2265,0
|
|
20240827,164700,91884980,2265,2265,2265,2265,0
|
|
20240827,164600,91884980,2265,2265,2265,2265,0
|
|
20240827,164500,91884980,2265,2265,2265,2265,0
|
|
20240827,164400,91884980,2265,2265,2265,2265,1386
|
|
20240827,164300,91884980,2265,2265,2265,2265,0
|
|
20240827,164200,91884980,2265,2265,2265,2265,0
|
|
20240827,164100,91884980,2265,2265,2265,2265,0
|
|
20240827,164000,91884980,2265,2265,2265,2265,0
|
|
20240827,163900,91884980,2265,2265,2265,2265,0
|
|
20240827,163800,91884980,2265,2265,2265,2265,0
|
|
20240827,163700,91884980,2265,2265,2265,2265,0
|
|
20240827,163600,91884980,2265,2265,2265,2265,0
|
|
20240827,163500,91884980,2265,2265,2265,2265,0
|
|
20240827,163400,91884980,2265,2265,2265,2265,0
|
|
20240827,163300,91884980,2265,2265,2265,2265,0
|
|
20240827,163200,91884980,2265,2265,2265,2265,0
|
|
20240827,163100,91884980,2265,2265,2265,2265,0
|
|
20240827,163000,91884980,2265,2265,2265,2265,0
|
|
20240827,162900,91884980,2265,2265,2265,2265,0
|
|
20240827,162800,91884980,2265,2265,2265,2265,0
|
|
20240827,162700,91884980,2265,2265,2265,2265,0
|
|
20240827,162600,91884980,2265,2265,2265,2265,0
|
|
20240827,162500,91884980,2265,2265,2265,2265,0
|
|
20240827,162400,91884980,2265,2265,2265,2265,0
|
|
20240827,162300,91884980,2265,2265,2265,2265,0
|
|
20240827,162200,91884980,2265,2265,2265,2265,0
|
|
20240827,162100,91884980,2265,2265,2265,2265,0
|
|
20240827,162000,91884980,2265,2265,2265,2265,0
|
|
20240827,161900,91884980,2265,2265,2265,2265,0
|
|
20240827,161800,91884980,2265,2265,2265,2265,0
|
|
20240827,161700,91884980,2265,2265,2265,2265,0
|
|
20240827,161600,91884980,2265,2265,2265,2265,0
|
|
20240827,161500,91884980,2265,2265,2265,2265,0
|
|
20240827,161400,91884980,2265,2265,2265,2265,1386
|
|
20240827,161300,91884980,2265,2265,2265,2265,0
|
|
20240827,161200,91884980,2265,2265,2265,2265,0
|
|
20240827,161100,91884980,2265,2265,2265,2265,0
|
|
20240827,161000,91884980,2265,2265,2265,2265,0
|
|
20240827,160900,91884980,2265,2265,2265,2265,0
|
|
20240827,160800,91884980,2265,2265,2265,2265,0
|
|
20240827,160700,91884980,2265,2265,2265,2265,0
|
|
20240827,160600,91884980,2265,2265,2265,2265,0
|
|
20240827,160500,91884980,2265,2265,2265,2265,0
|
|
20240827,160400,91884980,2265,2265,2265,2265,0
|
|
20240827,160300,91884980,2265,2265,2265,2265,0
|
|
20240827,160200,91884980,2265,2265,2265,2265,0
|
|
20240827,160100,91884980,2265,2265,2265,2265,0
|
|
20240827,160000,91884980,2265,2265,2265,2265,0
|
|
20240827,155900,91884980,2265,2265,2265,2265,0
|
|
20240827,155800,91884980,2265,2265,2265,2265,0
|
|
20240827,155700,91884980,2265,2265,2265,2265,0
|
|
20240827,155600,91884980,2265,2265,2265,2265,0
|
|
20240827,155500,91884980,2265,2265,2265,2265,0
|
|
20240827,155400,91884980,2265,2265,2265,2265,0
|
|
20240827,155300,91884980,2265,2265,2265,2265,0
|
|
20240827,155200,91884980,2265,2265,2265,2265,0
|
|
20240827,155100,91884980,2265,2265,2265,2265,0
|
|
20240827,155000,91884980,2265,2265,2265,2265,0
|
|
20240827,154900,91884980,2265,2265,2265,2265,0
|
|
20240827,154800,91884980,2265,2265,2265,2265,0
|
|
20240827,154700,91884980,2265,2265,2265,2265,0
|
|
20240827,154600,91884980,2265,2265,2265,2265,0
|
|
20240827,154500,91884980,2265,2265,2265,2265,0
|
|
20240827,154400,91884980,2265,2265,2265,2265,1386
|
|
20240827,154300,91884980,2265,2265,2265,2265,0
|
|
20240827,154200,91884980,2265,2265,2265,2265,0
|
|
20240827,154100,91884980,2265,2265,2265,2265,0
|
|
20240827,154000,91884980,2265,2265,2265,2265,0
|
|
20240827,153900,91884980,2265,2265,2265,2265,0
|
|
20240827,153800,91884980,2265,2265,2265,2265,0
|
|
20240827,153700,91884980,2265,2265,2265,2265,0
|
|
20240827,153600,91884980,2265,2265,2265,2265,0
|
|
20240827,153500,91884980,2265,2265,2265,2265,0
|
|
20240827,153400,91884980,2265,2265,2265,2265,0
|
|
20240827,153300,91884980,2265,2265,2265,2265,0
|
|
20240827,153200,91884980,2265,2265,2265,2265,0
|
|
20240827,153100,91884980,2265,2265,2265,2265,0
|
|
20240827,153000,91884980,2265,2265,2265,2265,1386
|
|
20240827,152900,88745690,2260,2260,2260,2260,0
|
|
20240827,152800,88745690,2260,2260,2260,2260,0
|
|
20240827,152700,88745690,2260,2260,2260,2260,0
|
|
20240827,152600,88745690,2260,2260,2260,2260,0
|
|
20240827,152500,88745690,2260,2260,2260,2260,0
|
|
20240827,152400,88745690,2260,2260,2260,2260,0
|
|
20240827,152300,88745690,2260,2260,2260,2260,0
|
|
20240827,152200,88745690,2260,2260,2260,2260,0
|
|
20240827,152100,88745690,2260,2260,2260,2260,0
|
|
20240827,152000,88745690,2260,2260,2260,2260,0
|
|
20240827,151900,88745690,2260,2265,2265,2260,142
|
|
20240827,151800,88424150,2260,2255,2260,2250,1478
|
|
20240827,151700,85089940,2245,2250,2255,2245,604
|
|
20240827,151600,83733850,2250,2255,2255,2250,189
|
|
20240827,151500,83308595,2250,2250,2255,2250,62
|
|
20240827,151400,83169075,2255,2255,2255,2255,0
|
|
20240827,151300,83169075,2255,2255,2255,2255,5
|
|
20240827,151200,83157800,2255,2255,2255,2255,33
|
|
20240827,151100,83083385,2250,2250,2250,2250,505
|
|
20240827,151000,81947135,2250,2250,2250,2250,150
|
|
20240827,150900,81609635,2255,2255,2255,2255,0
|
|
20240827,150800,81609635,2255,2255,2255,2255,0
|
|
20240827,150700,81609635,2255,2255,2255,2255,1
|
|
20240827,150600,81607380,2250,2250,2250,2250,0
|
|
20240827,150500,81607380,2250,2250,2250,2250,0
|
|
20240827,150400,81607380,2250,2250,2250,2250,14
|
|
20240827,150300,81575880,2255,2250,2255,2250,469
|
|
20240827,150200,80520615,2255,2250,2255,2250,5
|
|
20240827,150100,80509350,2250,2250,2250,2250,705
|
|
20240827,150000,78923100,2250,2250,2250,2250,1
|
|
20240827,145900,78920850,2250,2250,2250,2250,0
|
|
20240827,145800,78920850,2250,2250,2250,2250,0
|
|
20240827,145700,78920850,2250,2250,2250,2250,298
|
|
20240827,145600,78250350,2255,2260,2260,2255,3
|
|
20240827,145500,78243580,2260,2260,2260,2260,0
|
|
20240827,145400,78243580,2260,2260,2260,2260,0
|
|
20240827,145300,78243580,2260,2260,2260,2260,0
|
|
20240827,145200,78243580,2260,2260,2260,2260,0
|
|
20240827,145100,78243580,2260,2260,2260,2260,0
|
|
20240827,145000,78243580,2260,2260,2260,2260,30
|
|
20240827,144900,78175780,2260,2260,2260,2260,0
|
|
20240827,144800,78175780,2260,2260,2260,2260,0
|
|
20240827,144700,78175780,2260,2260,2260,2260,0
|
|
20240827,144600,78175780,2260,2255,2260,2255,6
|
|
20240827,144500,78162235,2255,2255,2255,2255,0
|
|
20240827,144400,78162235,2255,2255,2255,2255,1
|
|
20240827,144300,78159980,2250,2255,2255,2250,380
|
|
20240827,144200,77304430,2255,2255,2255,2255,0
|
|
20240827,144100,77304430,2255,2255,2255,2255,29
|
|
20240827,144000,77239035,2260,2260,2260,2260,0
|
|
20240827,143900,77239035,2260,2260,2260,2260,34
|
|
20240827,143800,77162195,2265,2265,2265,2265,0
|
|
20240827,143700,77162195,2265,2265,2265,2265,0
|
|
20240827,143600,77162195,2265,2265,2265,2265,0
|
|
20240827,143500,77162195,2265,2265,2265,2265,1
|
|
20240827,143400,77159930,2270,2260,2270,2260,150
|
|
20240827,143300,76820210,2260,2260,2260,2260,1
|
|
20240827,143200,76817950,2265,2265,2265,2265,0
|
|
20240827,143100,76817950,2265,2265,2265,2265,0
|
|
20240827,143000,76817950,2265,2260,2265,2260,12
|
|
20240827,142900,76790825,2260,2260,2260,2260,1
|
|
20240827,142800,76788565,2260,2260,2260,2260,0
|
|
20240827,142700,76788565,2260,2260,2260,2260,0
|
|
20240827,142600,76788565,2260,2260,2260,2260,31
|
|
20240827,142500,76718505,2265,2265,2265,2265,2
|
|
20240827,142400,76713975,2265,2265,2265,2265,0
|
|
20240827,142300,76713975,2265,2265,2265,2265,0
|
|
20240827,142200,76713975,2265,2260,2265,2260,19
|
|
20240827,142100,76671025,2260,2260,2260,2260,0
|
|
20240827,142000,76671025,2260,2260,2260,2260,0
|
|
20240827,141900,76671025,2260,2260,2260,2260,120
|
|
20240827,141800,76399825,2260,2255,2260,2255,5
|
|
20240827,141700,76388540,2255,2255,2255,2255,0
|
|
20240827,141600,76388540,2255,2255,2255,2255,0
|
|
20240827,141500,76388540,2255,2255,2255,2255,0
|
|
20240827,141400,76388540,2255,2255,2255,2255,0
|
|
20240827,141300,76388540,2255,2260,2260,2255,2
|
|
20240827,141200,76384025,2260,2260,2260,2260,0
|
|
20240827,141100,76384025,2260,2260,2260,2260,7
|
|
20240827,141000,76368205,2260,2260,2260,2260,0
|
|
20240827,140900,76368205,2260,2255,2260,2250,115
|
|
20240827,140800,76109425,2255,2255,2255,2255,0
|
|
20240827,140700,76109425,2255,2255,2255,2255,13
|
|
20240827,140600,76080110,2255,2255,2255,2255,0
|
|
20240827,140500,76080110,2255,2255,2255,2255,0
|
|
20240827,140400,76080110,2255,2255,2255,2255,0
|
|
20240827,140300,76080110,2255,2255,2255,2255,0
|
|
20240827,140200,76080110,2255,2255,2255,2255,0
|
|
20240827,140100,76080110,2255,2255,2255,2255,0
|
|
20240827,140000,76080110,2255,2255,2255,2255,0
|
|
20240827,135900,76080110,2255,2255,2255,2255,0
|
|
20240827,135800,76080110,2255,2255,2255,2255,0
|
|
20240827,135700,76080110,2255,2255,2255,2255,0
|
|
20240827,135600,76080110,2255,2255,2255,2255,0
|
|
20240827,135500,76080110,2255,2255,2255,2255,0
|
|
20240827,135400,76080110,2255,2255,2255,2255,0
|
|
20240827,135300,76080110,2255,2255,2255,2255,168
|
|
20240827,135200,75701270,2250,2250,2250,2250,2
|
|
20240827,135100,75696770,2250,2250,2250,2250,0
|
|
20240827,135000,75696770,2250,2250,2250,2250,44
|
|
20240827,134900,75597770,2250,2250,2250,2250,0
|
|
20240827,134800,75597770,2250,2250,2250,2250,0
|
|
20240827,134700,75597770,2250,2250,2250,2250,0
|
|
20240827,134600,75597770,2250,2250,2250,2250,0
|
|
20240827,134500,75597770,2250,2250,2250,2250,45
|
|
20240827,134400,75496520,2250,2250,2250,2250,0
|
|
20240827,134300,75496520,2250,2250,2250,2250,0
|
|
20240827,134200,75496520,2250,2250,2250,2250,2
|
|
20240827,134100,75492020,2245,2245,2245,2245,371
|
|
20240827,134000,74659125,2245,2240,2245,2240,4
|
|
20240827,133900,74650150,2240,2240,2240,2240,149
|
|
20240827,133800,74316390,2245,2245,2245,2245,0
|
|
20240827,133700,74316390,2245,2245,2245,2245,0
|
|
20240827,133600,74316390,2245,2245,2245,2245,0
|
|
20240827,133500,74316390,2245,2240,2245,2240,5
|
|
20240827,133400,74305180,2240,2240,2245,2230,6575
|
|
20240827,133300,59616085,2245,2245,2245,2245,0
|
|
20240827,133200,59616085,2245,2245,2245,2245,0
|
|
20240827,133100,59616085,2245,2245,2245,2245,0
|
|
20240827,133000,59616085,2245,2245,2245,2245,0
|
|
20240827,132900,59616085,2245,2245,2245,2245,0
|
|
20240827,132800,59616085,2245,2245,2245,2245,0
|
|
20240827,132700,59616085,2245,2245,2245,2245,0
|
|
20240827,132600,59616085,2245,2245,2245,2245,20
|
|
20240827,132500,59571185,2245,2245,2245,2245,0
|
|
20240827,132400,59571185,2245,2245,2245,2245,0
|
|
20240827,132300,59571185,2245,2245,2245,2245,0
|
|
20240827,132200,59571185,2245,2245,2245,2245,0
|
|
20240827,132100,59571185,2245,2245,2245,2245,0
|
|
20240827,132000,59571185,2245,2245,2245,2245,0
|
|
20240827,131900,59571185,2245,2245,2245,2245,0
|
|
20240827,131800,59571185,2245,2245,2245,2245,0
|
|
20240827,131700,59571185,2245,2245,2245,2245,4
|
|
20240827,131600,59562205,2245,2245,2245,2245,0
|
|
20240827,131500,59562205,2245,2245,2245,2245,0
|
|
20240827,131400,59562205,2245,2245,2245,2245,7
|
|
20240827,131300,59546490,2245,2245,2245,2245,0
|
|
20240827,131200,59546490,2245,2245,2245,2245,0
|
|
20240827,131100,59546490,2245,2245,2245,2245,0
|
|
20240827,131000,59546490,2245,2245,2245,2245,0
|
|
20240827,130900,59546490,2245,2245,2245,2245,0
|
|
20240827,130800,59546490,2245,2245,2245,2245,2
|
|
20240827,130700,59542000,2235,2235,2235,2235,0
|
|
20240827,130600,59542000,2235,2235,2235,2235,0
|
|
20240827,130500,59542000,2235,2235,2235,2235,0
|
|
20240827,130400,59542000,2235,2235,2235,2235,0
|
|
20240827,130300,59542000,2235,2235,2235,2235,0
|
|
20240827,130200,59542000,2235,2235,2235,2235,0
|
|
20240827,130100,59542000,2235,2235,2235,2235,0
|
|
20240827,130000,59542000,2235,2235,2235,2235,0
|
|
20240827,125900,59542000,2235,2235,2235,2235,0
|
|
20240827,125800,59542000,2235,2235,2235,2235,0
|
|
20240827,125700,59542000,2235,2235,2235,2235,35
|
|
20240827,125600,59463775,2240,2240,2240,2240,0
|
|
20240827,125500,59463775,2240,2240,2240,2240,131
|
|
20240827,125400,59170335,2240,2240,2240,2240,0
|
|
20240827,125300,59170335,2240,2240,2240,2240,0
|
|
20240827,125200,59170335,2240,2240,2240,2240,0
|
|
20240827,125100,59170335,2240,2240,2240,2240,0
|
|
20240827,125000,59170335,2240,2235,2240,2235,1242
|
|
20240827,124900,56389285,2240,2240,2240,2240,0
|
|
20240827,124800,56389285,2240,2240,2240,2240,0
|
|
20240827,124700,56389285,2240,2240,2240,2240,2
|
|
20240827,124600,56384805,2240,2240,2240,2240,0
|
|
20240827,124500,56384805,2240,2240,2240,2240,0
|
|
20240827,124400,56384805,2240,2240,2240,2240,0
|
|
20240827,124300,56384805,2240,2235,2240,2235,7
|
|
20240827,124200,56369140,2235,2235,2235,2235,0
|
|
20240827,124100,56369140,2235,2235,2235,2235,66
|
|
20240827,124000,56221630,2235,2235,2235,2235,0
|
|
20240827,123900,56221630,2235,2235,2240,2235,96
|
|
20240827,123800,56006680,2240,2240,2240,2240,0
|
|
20240827,123700,56006680,2240,2235,2240,2235,204
|
|
20240827,123600,55549725,2240,2230,2240,2230,101
|
|
20240827,123500,55323820,2235,2230,2235,2230,105
|
|
20240827,123400,55089160,2225,2225,2225,2225,1731
|
|
20240827,123300,51237685,2215,2235,2235,2215,165
|
|
20240827,123200,50870340,2230,2235,2240,2230,251
|
|
20240827,123100,50310550,2235,2235,2240,2235,84
|
|
20240827,123000,50122795,2240,2240,2240,2240,736
|
|
20240827,122900,48474155,2245,2245,2245,2245,1119
|
|
20240827,122800,45962000,2255,2255,2255,2255,0
|
|
20240827,122700,45962000,2255,2255,2255,2255,1
|
|
20240827,122600,45959745,2255,2255,2255,2255,0
|
|
20240827,122500,45959745,2255,2255,2255,2255,0
|
|
20240827,122400,45959745,2255,2255,2255,2255,0
|
|
20240827,122300,45959745,2255,2255,2255,2255,0
|
|
20240827,122200,45959745,2255,2255,2255,2255,0
|
|
20240827,122100,45959745,2255,2255,2255,2255,0
|
|
20240827,122000,45959745,2255,2255,2255,2255,0
|
|
20240827,121900,45959745,2255,2255,2255,2255,0
|
|
20240827,121800,45959745,2255,2255,2255,2255,0
|
|
20240827,121700,45959745,2255,2255,2255,2255,0
|
|
20240827,121600,45959745,2255,2255,2255,2255,0
|
|
20240827,121500,45959745,2255,2255,2255,2255,0
|
|
20240827,121400,45959745,2255,2255,2255,2255,0
|
|
20240827,121300,45959745,2255,2255,2255,2255,0
|
|
20240827,121200,45959745,2255,2255,2255,2255,0
|
|
20240827,121100,45959745,2255,2255,2255,2255,0
|
|
20240827,121000,45959745,2255,2255,2255,2255,0
|
|
20240827,120900,45959745,2255,2255,2255,2255,0
|
|
20240827,120800,45959745,2255,2255,2255,2255,0
|
|
20240827,120700,45959745,2255,2255,2255,2255,0
|
|
20240827,120600,45959745,2255,2255,2255,2255,0
|
|
20240827,120500,45959745,2255,2255,2255,2255,0
|
|
20240827,120400,45959745,2255,2250,2255,2250,6
|
|
20240827,120300,45946240,2250,2250,2250,2250,90
|
|
20240827,120200,45743740,2250,2250,2250,2250,0
|
|
20240827,120100,45743740,2250,2250,2250,2250,1
|
|
20240827,120000,45741490,2250,2250,2250,2250,0
|
|
20240827,115900,45741490,2250,2250,2250,2250,0
|
|
20240827,115800,45741490,2250,2250,2250,2250,0
|
|
20240827,115700,45741490,2250,2250,2250,2250,0
|
|
20240827,115600,45741490,2250,2250,2250,2250,0
|
|
20240827,115500,45741490,2250,2250,2250,2250,0
|
|
20240827,115400,45741490,2250,2250,2250,2250,0
|
|
20240827,115300,45741490,2250,2250,2250,2250,5
|
|
20240827,115200,45730240,2250,2250,2250,2250,100
|
|
20240827,115100,45505240,2250,2250,2250,2250,100
|
|
20240827,115000,45280240,2250,2250,2250,2250,0
|
|
20240827,114900,45280240,2250,2250,2250,2250,2506
|
|
20240827,114800,39641740,2255,2255,2255,2255,193
|
|
20240827,114700,39206525,2255,2255,2255,2255,0
|
|
20240827,114600,39206525,2255,2255,2255,2255,0
|
|
20240827,114500,39206525,2255,2255,2255,2255,0
|
|
20240827,114400,39206525,2255,2255,2255,2255,0
|
|
20240827,114300,39206525,2255,2255,2255,2255,0
|
|
20240827,114200,39206525,2255,2255,2255,2255,200
|
|
20240827,114100,38755525,2255,2255,2255,2255,0
|
|
20240827,114000,38755525,2255,2255,2255,2255,0
|
|
20240827,113900,38755525,2255,2255,2255,2255,0
|
|
20240827,113800,38755525,2255,2255,2255,2255,0
|
|
20240827,113700,38755525,2255,2255,2255,2255,0
|
|
20240827,113600,38755525,2255,2255,2255,2255,0
|
|
20240827,113500,38755525,2255,2255,2255,2255,0
|
|
20240827,113400,38755525,2255,2255,2255,2255,72
|
|
20240827,113300,38593165,2255,2255,2255,2255,0
|
|
20240827,113200,38593165,2255,2255,2255,2255,0
|
|
20240827,113100,38593165,2255,2255,2255,2255,0
|
|
20240827,113000,38593165,2255,2255,2255,2255,5
|
|
20240827,112900,38581890,2260,2260,2260,2260,0
|
|
20240827,112800,38581890,2260,2260,2260,2260,1
|
|
20240827,112700,38579630,2255,2255,2255,2255,0
|
|
20240827,112600,38579630,2255,2255,2255,2255,0
|
|
20240827,112500,38579630,2255,2255,2255,2255,0
|
|
20240827,112400,38579630,2255,2255,2255,2255,0
|
|
20240827,112300,38579630,2255,2255,2255,2255,110
|
|
20240827,112200,38331580,2260,2260,2260,2260,0
|
|
20240827,112100,38331580,2260,2260,2260,2260,0
|
|
20240827,112000,38331580,2260,2260,2260,2260,0
|
|
20240827,111900,38331580,2260,2260,2260,2260,0
|
|
20240827,111800,38331580,2260,2260,2260,2260,0
|
|
20240827,111700,38331580,2260,2260,2260,2260,0
|
|
20240827,111600,38331580,2260,2260,2260,2260,1
|
|
20240827,111500,38329320,2255,2255,2255,2255,15
|
|
20240827,111400,38295495,2260,2260,2260,2260,0
|
|
20240827,111300,38295495,2260,2260,2260,2260,0
|
|
20240827,111200,38295495,2260,2260,2260,2260,0
|
|
20240827,111100,38295495,2260,2260,2260,2260,0
|
|
20240827,111000,38295495,2260,2260,2260,2260,10
|
|
20240827,110900,38272895,2260,2260,2260,2260,0
|
|
20240827,110800,38272895,2260,2255,2260,2255,268
|
|
20240827,110700,37668550,2260,2260,2260,2260,0
|
|
20240827,110600,37668550,2260,2260,2260,2260,0
|
|
20240827,110500,37668550,2260,2260,2260,2260,0
|
|
20240827,110400,37668550,2260,2260,2260,2260,0
|
|
20240827,110300,37668550,2260,2260,2260,2260,0
|
|
20240827,110200,37668550,2260,2260,2260,2260,0
|
|
20240827,110100,37668550,2260,2255,2260,2255,133
|
|
20240827,110000,37368630,2255,2260,2260,2255,5
|
|
20240827,105900,37357340,2255,2255,2255,2255,3
|
|
20240827,105800,37350575,2255,2255,2255,2255,0
|
|
20240827,105700,37350575,2255,2255,2255,2255,0
|
|
20240827,105600,37350575,2255,2255,2255,2255,200
|
|
20240827,105500,36899575,2255,2255,2255,2255,0
|
|
20240827,105400,36899575,2255,2255,2255,2255,0
|
|
20240827,105300,36899575,2255,2255,2255,2255,0
|
|
20240827,105200,36899575,2255,2255,2255,2255,12
|
|
20240827,105100,36872515,2260,2260,2260,2260,0
|
|
20240827,105000,36872515,2260,2260,2260,2260,0
|
|
20240827,104900,36872515,2260,2260,2260,2260,0
|
|
20240827,104800,36872515,2260,2260,2260,2255,4
|
|
20240827,104700,36863485,2255,2255,2255,2255,0
|
|
20240827,104600,36863485,2255,2255,2255,2255,0
|
|
20240827,104500,36863485,2255,2255,2255,2255,0
|
|
20240827,104400,36863485,2255,2255,2255,2255,16
|
|
20240827,104300,36827405,2260,2260,2260,2260,8
|
|
20240827,104200,36809325,2260,2255,2260,2255,9
|
|
20240827,104100,36789025,2255,2255,2255,2255,44
|
|
20240827,104000,36689805,2255,2255,2255,2255,1
|
|
20240827,103900,36687550,2260,2260,2260,2260,0
|
|
20240827,103800,36687550,2260,2260,2260,2260,0
|
|
20240827,103700,36687550,2260,2260,2260,2260,0
|
|
20240827,103600,36687550,2260,2255,2260,2255,4
|
|
20240827,103500,36678515,2260,2260,2260,2260,0
|
|
20240827,103400,36678515,2260,2260,2260,2260,0
|
|
20240827,103300,36678515,2260,2260,2260,2260,5
|
|
20240827,103200,36667215,2265,2265,2265,2265,0
|
|
20240827,103100,36667215,2265,2260,2265,2260,5
|
|
20240827,103000,36655900,2255,2260,2260,2255,200
|
|
20240827,102900,36204895,2265,2265,2265,2265,0
|
|
20240827,102800,36204895,2265,2270,2270,2265,177
|
|
20240827,102700,35803985,2265,2260,2285,2255,830
|
|
20240827,102600,33924215,2265,2265,2265,2265,0
|
|
20240827,102500,33924215,2265,2265,2265,2265,0
|
|
20240827,102400,33924215,2265,2265,2265,2265,0
|
|
20240827,102300,33924215,2265,2265,2265,2265,0
|
|
20240827,102200,33924215,2265,2265,2265,2265,0
|
|
20240827,102100,33924215,2265,2265,2265,2265,0
|
|
20240827,102000,33924215,2265,2265,2265,2265,0
|
|
20240827,101900,33924215,2265,2265,2265,2265,0
|
|
20240827,101800,33924215,2265,2265,2265,2265,0
|
|
20240827,101700,33924215,2265,2255,2265,2255,9
|
|
20240827,101600,33903870,2260,2255,2260,2255,53
|
|
20240827,101500,33784340,2255,2255,2255,2255,1
|
|
20240827,101400,33782085,2250,2250,2250,2250,6
|
|
20240827,101300,33768585,2255,2255,2255,2255,300
|
|
20240827,101200,33092085,2250,2250,2250,2250,398
|
|
20240827,101100,32196585,2250,2250,2250,2250,0
|
|
20240827,101000,32196585,2250,2250,2250,2250,1
|
|
20240827,100900,32194335,2250,2250,2250,2250,3
|
|
20240827,100800,32187585,2250,2250,2250,2250,0
|
|
20240827,100700,32187585,2250,2250,2250,2250,0
|
|
20240827,100600,32187585,2250,2245,2250,2245,454
|
|
20240827,100500,31168350,2240,2240,2240,2240,5
|
|
20240827,100400,31157150,2245,2245,2245,2245,0
|
|
20240827,100300,31157150,2245,2245,2245,2245,339
|
|
20240827,100200,30396095,2250,2250,2250,2250,3
|
|
20240827,100100,30389345,2255,2255,2255,2255,0
|
|
20240827,100000,30389345,2255,2255,2255,2255,0
|
|
20240827,095900,30389345,2255,2240,2255,2240,3
|
|
20240827,095800,30382600,2245,2245,2245,2245,250
|
|
20240827,095700,29821350,2250,2250,2250,2250,1000
|
|
20240827,095600,27571350,2250,2245,2250,2245,10
|
|
20240827,095500,27548895,2250,2250,2250,2250,18
|
|
20240827,095400,27508395,2250,2250,2250,2250,0
|
|
20240827,095300,27508395,2250,2250,2250,2250,0
|
|
20240827,095200,27508395,2250,2250,2250,2250,0
|
|
20240827,095100,27508395,2250,2250,2250,2250,30
|
|
20240827,095000,27440895,2245,2250,2250,2245,21
|
|
20240827,094900,27393745,2245,2245,2245,2245,0
|
|
20240827,094800,27393745,2245,2245,2245,2245,0
|
|
20240827,094700,27393745,2245,2245,2245,2245,79
|
|
20240827,094600,27216390,2245,2245,2245,2245,9
|
|
20240827,094500,27196185,2250,2250,2250,2250,371
|
|
20240827,094400,26361435,2255,2255,2255,2255,19
|
|
20240827,094300,26318590,2255,2255,2255,2255,0
|
|
20240827,094200,26318590,2255,2255,2265,2250,64
|
|
20240827,094100,26174260,2255,2255,2255,2255,200
|
|
20240827,094000,25723260,2255,2260,2285,2245,2664
|
|
20240827,093900,19715190,2255,2245,2260,2245,406
|
|
20240827,093800,18803080,2245,2240,2245,2235,14
|
|
20240827,093700,18771685,2245,2235,2245,2235,952
|
|
20240827,093600,16639200,2235,2240,2240,2235,4
|
|
20240827,093500,16630245,2235,2235,2235,2235,1
|
|
20240827,093400,16628010,2240,2235,2240,2235,9
|
|
20240827,093300,16607855,2240,2230,2240,2230,4
|
|
20240827,093200,16598905,2240,2230,2240,2230,4
|
|
20240827,093100,16589970,2235,2235,2235,2235,0
|
|
20240827,093000,16589970,2235,2230,2235,2225,40
|
|
20240827,092900,16500710,2235,2225,2235,2225,13
|
|
20240827,092800,16471715,2225,2225,2225,2225,0
|
|
20240827,092700,16471715,2225,2225,2235,2225,150
|
|
20240827,092600,16137880,2225,2225,2225,2225,0
|
|
20240827,092500,16137880,2225,2225,2225,2225,225
|
|
20240827,092400,15637255,2240,2235,2240,2220,221
|
|
20240827,092300,15142395,2230,2225,2230,2225,4
|
|
20240827,092200,15133485,2230,2225,2230,2225,2
|
|
20240827,092100,15129030,2220,2220,2220,2220,0
|
|
20240827,092000,15129030,2220,2220,2220,2220,0
|
|
20240827,091900,15129030,2220,2220,2220,2220,0
|
|
20240827,091800,15129030,2220,2220,2220,2220,437
|
|
20240827,091700,14158890,2215,2215,2215,2215,0
|
|
20240827,091600,14158890,2215,2215,2215,2215,480
|
|
20240827,091500,13095690,2215,2215,2215,2215,320
|
|
20240827,091400,12386890,2215,2215,2215,2215,1599
|
|
20240827,091300,8845105,2220,2220,2220,2220,200
|
|
20240827,091200,8401105,2220,2210,2225,2210,571
|
|
20240827,091100,7136250,2215,2225,2225,2215,1370
|
|
20240827,091000,4096610,2225,2235,2235,2225,113
|
|
20240827,090900,3844620,2235,2235,2235,2235,6
|
|
20240827,090800,3831210,2235,2235,2235,2235,10
|
|
20240827,090700,3808860,2235,2235,2235,2235,11
|
|
20240827,090600,3784275,2230,2230,2230,2230,0
|
|
20240827,090500,3784275,2230,2240,2240,2230,326
|
|
20240827,090400,3057165,2240,2240,2240,2240,0
|
|
20240827,090300,3057165,2240,2240,2240,2240,0
|
|
20240827,090200,3057165,2240,2240,2240,2240,0
|
|
20240827,090100,3057165,2240,2240,2295,2240,263
|
|
20240827,090000,2466380,2230,2230,2230,2230,1106
|