597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,185400,660805190,2985,2985,2985,2985,18792
|
|
20240827,185300,660805190,2985,2985,2985,2985,0
|
|
20240827,185200,660805190,2985,2985,2985,2985,0
|
|
20240827,185100,660805190,2985,2985,2985,2985,0
|
|
20240827,185000,660805190,2985,2985,2985,2985,0
|
|
20240827,184900,660805190,2985,2985,2985,2985,0
|
|
20240827,184800,660805190,2985,2985,2985,2985,0
|
|
20240827,184700,660805190,2985,2985,2985,2985,0
|
|
20240827,184600,660805190,2985,2985,2985,2985,0
|
|
20240827,184500,660805190,2985,2985,2985,2985,0
|
|
20240827,184400,660805190,2985,2985,2985,2985,0
|
|
20240827,184300,660805190,2985,2985,2985,2985,0
|
|
20240827,184200,660805190,2985,2985,2985,2985,0
|
|
20240827,184100,660805190,2985,2985,2985,2985,0
|
|
20240827,184000,660805190,2985,2985,2985,2985,0
|
|
20240827,183900,660805190,2985,2985,2985,2985,0
|
|
20240827,183800,660805190,2985,2985,2985,2985,0
|
|
20240827,183700,660805190,2985,2985,2985,2985,0
|
|
20240827,183600,660805190,2985,2985,2985,2985,0
|
|
20240827,183500,660805190,2985,2985,2985,2985,0
|
|
20240827,183400,660805190,2985,2985,2985,2985,0
|
|
20240827,183300,660805190,2985,2985,2985,2985,0
|
|
20240827,183200,660805190,2985,2985,2985,2985,0
|
|
20240827,183100,660805190,2985,2985,2985,2985,0
|
|
20240827,183000,660805190,2985,2985,2985,2985,0
|
|
20240827,182900,660805190,2985,2985,2985,2985,0
|
|
20240827,182800,660805190,2985,2985,2985,2985,0
|
|
20240827,182700,660805190,2985,2985,2985,2985,0
|
|
20240827,182600,660805190,2985,2985,2985,2985,0
|
|
20240827,182500,660805190,2985,2985,2985,2985,0
|
|
20240827,182400,660805190,2985,2985,2985,2985,18792
|
|
20240827,182300,660805190,2985,2985,2985,2985,0
|
|
20240827,182200,660805190,2985,2985,2985,2985,0
|
|
20240827,182100,660805190,2985,2985,2985,2985,0
|
|
20240827,182000,660805190,2985,2985,2985,2985,0
|
|
20240827,181900,660805190,2985,2985,2985,2985,0
|
|
20240827,181800,660805190,2985,2985,2985,2985,0
|
|
20240827,181700,660805190,2985,2985,2985,2985,0
|
|
20240827,181600,660805190,2985,2985,2985,2985,0
|
|
20240827,181500,660805190,2985,2985,2985,2985,0
|
|
20240827,181400,660805190,2985,2985,2985,2985,0
|
|
20240827,181300,660805190,2985,2985,2985,2985,0
|
|
20240827,181200,660805190,2985,2985,2985,2985,0
|
|
20240827,181100,660805190,2985,2985,2985,2985,0
|
|
20240827,181000,660805190,2985,2985,2985,2985,0
|
|
20240827,180900,660805190,2985,2985,2985,2985,0
|
|
20240827,180800,660805190,2985,2985,2985,2985,0
|
|
20240827,180700,660805190,2985,2985,2985,2985,0
|
|
20240827,180600,660805190,2985,2985,2985,2985,0
|
|
20240827,180500,660805190,2985,2985,2985,2985,0
|
|
20240827,180400,660805190,2985,2985,2985,2985,0
|
|
20240827,180300,660805190,2985,2985,2985,2985,0
|
|
20240827,180200,660805190,2985,2985,2985,2985,0
|
|
20240827,180100,660805190,2985,2985,2985,2985,0
|
|
20240827,180000,660805190,2985,2985,2985,2985,0
|
|
20240827,175900,660805190,2985,2985,2985,2985,0
|
|
20240827,175800,660805190,2985,2985,2985,2985,0
|
|
20240827,175700,660805190,2985,2985,2985,2985,0
|
|
20240827,175600,660805190,2985,2985,2985,2985,0
|
|
20240827,175500,660805190,2985,2985,2985,2985,0
|
|
20240827,175400,660805190,2985,2985,2985,2985,18792
|
|
20240827,175300,660805190,2985,2985,2985,2985,0
|
|
20240827,175200,660805190,2985,2985,2985,2985,0
|
|
20240827,175100,660805190,2985,2985,2985,2985,0
|
|
20240827,175000,660805190,2985,2985,2985,2985,0
|
|
20240827,174900,660805190,2985,2985,2985,2985,0
|
|
20240827,174800,660805190,2985,2985,2985,2985,0
|
|
20240827,174700,660805190,2985,2985,2985,2985,0
|
|
20240827,174600,660805190,2985,2985,2985,2985,0
|
|
20240827,174500,660805190,2985,2985,2985,2985,0
|
|
20240827,174400,660805190,2985,2985,2985,2985,0
|
|
20240827,174300,660805190,2985,2985,2985,2985,0
|
|
20240827,174200,660805190,2985,2985,2985,2985,0
|
|
20240827,174100,660805190,2985,2985,2985,2985,0
|
|
20240827,174000,660805190,2985,2985,2985,2985,0
|
|
20240827,173900,660805190,2985,2985,2985,2985,0
|
|
20240827,173800,660805190,2985,2985,2985,2985,0
|
|
20240827,173700,660805190,2985,2985,2985,2985,0
|
|
20240827,173600,660805190,2985,2985,2985,2985,0
|
|
20240827,173500,660805190,2985,2985,2985,2985,0
|
|
20240827,173400,660805190,2985,2985,2985,2985,0
|
|
20240827,173300,660805190,2985,2985,2985,2985,0
|
|
20240827,173200,660805190,2985,2985,2985,2985,0
|
|
20240827,173100,660805190,2985,2985,2985,2985,0
|
|
20240827,173000,660805190,2985,2985,2985,2985,0
|
|
20240827,172900,660805190,2985,2985,2985,2985,0
|
|
20240827,172800,660805190,2985,2985,2985,2985,0
|
|
20240827,172700,660805190,2985,2985,2985,2985,0
|
|
20240827,172600,660805190,2985,2985,2985,2985,0
|
|
20240827,172500,660805190,2985,2985,2985,2985,0
|
|
20240827,172400,660805190,2985,2985,2985,2985,18792
|
|
20240827,172300,660805190,2985,2985,2985,2985,0
|
|
20240827,172200,660805190,2985,2985,2985,2985,0
|
|
20240827,172100,660805190,2985,2985,2985,2985,0
|
|
20240827,172000,660805190,2985,2985,2985,2985,0
|
|
20240827,171900,660805190,2985,2985,2985,2985,0
|
|
20240827,171800,660805190,2985,2985,2985,2985,0
|
|
20240827,171700,660805190,2985,2985,2985,2985,0
|
|
20240827,171600,660805190,2985,2985,2985,2985,0
|
|
20240827,171500,660805190,2985,2985,2985,2985,0
|
|
20240827,171400,660805190,2985,2985,2985,2985,0
|
|
20240827,171300,660805190,2985,2985,2985,2985,0
|
|
20240827,171200,660805190,2985,2985,2985,2985,0
|
|
20240827,171100,660805190,2985,2985,2985,2985,0
|
|
20240827,171000,660805190,2985,2985,2985,2985,0
|
|
20240827,170900,660805190,2985,2985,2985,2985,0
|
|
20240827,170800,660805190,2985,2985,2985,2985,0
|
|
20240827,170700,660805190,2985,2985,2985,2985,0
|
|
20240827,170600,660805190,2985,2985,2985,2985,0
|
|
20240827,170500,660805190,2985,2985,2985,2985,0
|
|
20240827,170400,660805190,2985,2985,2985,2985,0
|
|
20240827,170300,660805190,2985,2985,2985,2985,0
|
|
20240827,170200,660805190,2985,2985,2985,2985,0
|
|
20240827,170100,660805190,2985,2985,2985,2985,0
|
|
20240827,170000,660805190,2985,2985,2985,2985,0
|
|
20240827,165900,660805190,2985,2985,2985,2985,0
|
|
20240827,165800,660805190,2985,2985,2985,2985,0
|
|
20240827,165700,660805190,2985,2985,2985,2985,0
|
|
20240827,165600,660805190,2985,2985,2985,2985,0
|
|
20240827,165500,660805190,2985,2985,2985,2985,0
|
|
20240827,165400,660805190,2985,2985,2985,2985,18792
|
|
20240827,165300,660805190,2985,2985,2985,2985,0
|
|
20240827,165200,660805190,2985,2985,2985,2985,0
|
|
20240827,165100,660805190,2985,2985,2985,2985,0
|
|
20240827,165000,660805190,2985,2985,2985,2985,0
|
|
20240827,164900,660805190,2985,2985,2985,2985,0
|
|
20240827,164800,660805190,2985,2985,2985,2985,0
|
|
20240827,164700,660805190,2985,2985,2985,2985,0
|
|
20240827,164600,660805190,2985,2985,2985,2985,0
|
|
20240827,164500,660805190,2985,2985,2985,2985,0
|
|
20240827,164400,660805190,2985,2985,2985,2985,0
|
|
20240827,164300,660805190,2985,2985,2985,2985,0
|
|
20240827,164200,660805190,2985,2985,2985,2985,0
|
|
20240827,164100,660805190,2985,2985,2985,2985,0
|
|
20240827,164000,660805190,2985,2985,2985,2985,0
|
|
20240827,163900,660805190,2985,2985,2985,2985,0
|
|
20240827,163800,660805190,2985,2985,2985,2985,0
|
|
20240827,163700,660805190,2985,2985,2985,2985,0
|
|
20240827,163600,660805190,2985,2985,2985,2985,0
|
|
20240827,163500,660805190,2985,2985,2985,2985,0
|
|
20240827,163400,660805190,2985,2985,2985,2985,0
|
|
20240827,163300,660805190,2985,2985,2985,2985,0
|
|
20240827,163200,660805190,2985,2985,2985,2985,0
|
|
20240827,163100,660805190,2985,2985,2985,2985,0
|
|
20240827,163000,660805190,2985,2985,2985,2985,0
|
|
20240827,162900,660805190,2985,2985,2985,2985,0
|
|
20240827,162800,660805190,2985,2985,2985,2985,0
|
|
20240827,162700,660805190,2985,2985,2985,2985,0
|
|
20240827,162600,660805190,2985,2985,2985,2985,0
|
|
20240827,162500,660805190,2985,2985,2985,2985,0
|
|
20240827,162400,660805190,2985,2985,2985,2985,18792
|
|
20240827,162300,660805190,2985,2985,2985,2985,0
|
|
20240827,162200,660805190,2985,2985,2985,2985,0
|
|
20240827,162100,660805190,2985,2985,2985,2985,0
|
|
20240827,162000,660805190,2985,2985,2985,2985,0
|
|
20240827,161900,660805190,2985,2985,2985,2985,0
|
|
20240827,161800,660805190,2985,2985,2985,2985,0
|
|
20240827,161700,660805190,2985,2985,2985,2985,0
|
|
20240827,161600,660805190,2985,2985,2985,2985,0
|
|
20240827,161500,660805190,2985,2985,2985,2985,0
|
|
20240827,161400,660805190,2985,2985,2985,2985,0
|
|
20240827,161300,660805190,2985,2985,2985,2985,0
|
|
20240827,161200,660805190,2985,2985,2985,2985,0
|
|
20240827,161100,660805190,2985,2985,2985,2985,0
|
|
20240827,161000,660805190,2985,2985,2985,2985,0
|
|
20240827,160900,660805190,2985,2985,2985,2985,0
|
|
20240827,160800,660805190,2985,2985,2985,2985,0
|
|
20240827,160700,660805190,2985,2985,2985,2985,0
|
|
20240827,160600,660805190,2985,2985,2985,2985,0
|
|
20240827,160500,660805190,2985,2985,2985,2985,0
|
|
20240827,160400,660805190,2985,2985,2985,2985,0
|
|
20240827,160300,660805190,2985,2985,2985,2985,0
|
|
20240827,160200,660805190,2985,2985,2985,2985,0
|
|
20240827,160100,660805190,2985,2985,2985,2985,0
|
|
20240827,160000,660805190,2985,2985,2985,2985,0
|
|
20240827,155900,660805190,2985,2985,2985,2985,0
|
|
20240827,155800,660805190,2985,2985,2985,2985,0
|
|
20240827,155700,660805190,2985,2985,2985,2985,0
|
|
20240827,155600,660805190,2985,2985,2985,2985,0
|
|
20240827,155500,660805190,2985,2985,2985,2985,0
|
|
20240827,155400,660805190,2985,2985,2985,2985,18792
|
|
20240827,155300,660805190,2985,2985,2985,2985,0
|
|
20240827,155200,660805190,2985,2985,2985,2985,0
|
|
20240827,155100,660805190,2985,2985,2985,2985,0
|
|
20240827,155000,660805190,2985,2985,2985,2985,0
|
|
20240827,154900,660805190,2985,2985,2985,2985,0
|
|
20240827,154800,660805190,2985,2985,2985,2985,0
|
|
20240827,154700,660805190,2985,2985,2985,2985,0
|
|
20240827,154600,660805190,2985,2985,2985,2985,0
|
|
20240827,154500,660805190,2985,2985,2985,2985,0
|
|
20240827,154400,660805190,2985,2985,2985,2985,0
|
|
20240827,154300,660805190,2985,2985,2985,2985,0
|
|
20240827,154200,660805190,2985,2985,2985,2985,0
|
|
20240827,154100,660805190,2985,2985,2985,2985,0
|
|
20240827,154000,660805190,2985,2985,2985,2985,0
|
|
20240827,153900,660805190,2985,2985,2985,2985,0
|
|
20240827,153800,660805190,2985,2985,2985,2985,0
|
|
20240827,153700,660805190,2985,2985,2985,2985,0
|
|
20240827,153600,660805190,2985,2985,2985,2985,0
|
|
20240827,153500,660805190,2985,2985,2985,2985,0
|
|
20240827,153400,660805190,2985,2985,2985,2985,0
|
|
20240827,153300,660805190,2985,2985,2985,2985,0
|
|
20240827,153200,660805190,2985,2985,2985,2985,0
|
|
20240827,153100,660805190,2985,2985,2985,2985,0
|
|
20240827,153000,660805190,2985,2985,2985,2985,18792
|
|
20240827,152900,604711070,2960,2960,2960,2960,0
|
|
20240827,152800,604711070,2960,2960,2960,2960,0
|
|
20240827,152700,604711070,2960,2960,2960,2960,0
|
|
20240827,152600,604711070,2960,2960,2960,2960,0
|
|
20240827,152500,604711070,2960,2960,2960,2960,0
|
|
20240827,152400,604711070,2960,2960,2960,2960,0
|
|
20240827,152300,604711070,2960,2960,2960,2960,0
|
|
20240827,152200,604711070,2960,2960,2960,2960,0
|
|
20240827,152100,604711070,2960,2960,2960,2960,0
|
|
20240827,152000,604711070,2960,2960,2960,2960,0
|
|
20240827,151900,604711070,2960,2965,2965,2955,532
|
|
20240827,151800,603138970,2970,2970,2970,2960,3004
|
|
20240827,151700,594239700,2970,2970,2970,2970,11
|
|
20240827,151600,594207030,2970,2970,2970,2970,101
|
|
20240827,151500,593907060,2970,2960,2970,2960,2751
|
|
20240827,151400,585761490,2965,2965,2965,2965,324
|
|
20240827,151300,584800830,2965,2965,2965,2965,111
|
|
20240827,151200,584471715,2965,2960,2965,2960,448
|
|
20240827,151100,583145480,2965,2965,2965,2965,23
|
|
20240827,151000,583077285,2960,2965,2965,2960,568
|
|
20240827,150900,581394265,2960,2965,2965,2960,205
|
|
20240827,150800,580787440,2965,2970,2970,2960,6934
|
|
20240827,150700,560228445,2970,2970,2975,2970,112
|
|
20240827,150600,559895750,2970,2970,2970,2970,165
|
|
20240827,150500,559405700,2970,2970,2970,2970,4
|
|
20240827,150400,559393820,2970,2970,2970,2970,80
|
|
20240827,150300,559156220,2970,2970,2970,2970,163
|
|
20240827,150200,558672110,2970,2970,2970,2970,0
|
|
20240827,150100,558672110,2970,2970,2970,2970,8
|
|
20240827,150000,558648350,2970,2970,2970,2970,1
|
|
20240827,145900,558645380,2970,2970,2970,2970,0
|
|
20240827,145800,558645380,2970,2970,2970,2970,53
|
|
20240827,145700,558487970,2970,2970,2970,2970,0
|
|
20240827,145600,558487970,2970,2965,2970,2965,3
|
|
20240827,145500,558479065,2970,2970,2970,2970,5
|
|
20240827,145400,558464215,2970,2970,2975,2970,805
|
|
20240827,145300,556073345,2975,2975,2975,2970,12
|
|
20240827,145200,556037695,2970,2975,2975,2970,452
|
|
20240827,145100,554695245,2975,2970,2975,2970,813
|
|
20240827,145000,552280580,2970,2965,2970,2965,53
|
|
20240827,144900,552123180,2970,2970,2970,2970,721
|
|
20240827,144800,549981810,2970,2975,2975,2970,7
|
|
20240827,144700,549961015,2970,2970,2970,2970,400
|
|
20240827,144600,548773015,2975,2975,2975,2975,70
|
|
20240827,144500,548564765,2975,2975,2975,2975,12
|
|
20240827,144400,548529065,2970,2970,2970,2965,590
|
|
20240827,144300,546778960,2970,2970,2970,2970,226
|
|
20240827,144200,546107740,2975,2975,2975,2975,0
|
|
20240827,144100,546107740,2975,2975,2975,2975,0
|
|
20240827,144000,546107740,2975,2975,2975,2975,1
|
|
20240827,143900,546104765,2975,2975,2975,2965,58
|
|
20240827,143800,545932490,2975,2975,2975,2970,422
|
|
20240827,143700,544677230,2975,2975,2975,2975,1
|
|
20240827,143600,544674255,2975,2970,2975,2970,46
|
|
20240827,143500,544537625,2975,2975,2975,2975,1
|
|
20240827,143400,544534650,2975,2975,2975,2975,3
|
|
20240827,143300,544525725,2975,2970,2975,2970,676
|
|
20240827,143200,542518000,2970,2970,2970,2970,11
|
|
20240827,143100,542485330,2970,2970,2970,2970,0
|
|
20240827,143000,542485330,2970,2970,2970,2970,16
|
|
20240827,142900,542437810,2970,2970,2970,2970,684
|
|
20240827,142800,540406330,2970,2970,2970,2970,403
|
|
20240827,142700,539209420,2970,2965,2970,2965,106
|
|
20240827,142600,538895125,2970,2970,2970,2970,0
|
|
20240827,142500,538895125,2970,2970,2970,2970,0
|
|
20240827,142400,538895125,2970,2970,2970,2970,0
|
|
20240827,142300,538895125,2970,2970,2970,2970,21
|
|
20240827,142200,538832755,2970,2970,2970,2965,280
|
|
20240827,142100,538002455,2970,2965,2970,2965,247
|
|
20240827,142000,537270090,2970,2970,2970,2970,31
|
|
20240827,141900,537178020,2975,2970,2975,2970,9
|
|
20240827,141800,537151280,2975,2975,2975,2975,70
|
|
20240827,141700,536943030,2975,2975,2975,2975,2
|
|
20240827,141600,536937080,2975,2975,2975,2975,2
|
|
20240827,141500,536931130,2975,2965,2975,2960,2698
|
|
20240827,141400,528940960,2970,2970,2975,2965,2003
|
|
20240827,141300,522993185,2975,2975,2975,2975,7
|
|
20240827,141200,522972360,2975,2970,2975,2970,45
|
|
20240827,141100,522838705,2975,2975,2975,2965,476
|
|
20240827,141000,521424140,2975,2970,2975,2970,194
|
|
20240827,140900,520847940,2970,2970,2970,2970,240
|
|
20240827,140800,520135140,2970,2970,2970,2970,105
|
|
20240827,140700,519823290,2970,2965,2970,2965,483
|
|
20240827,140600,518391020,2970,2970,2970,2970,55
|
|
20240827,140500,518227670,2965,2970,2970,2965,877
|
|
20240827,140400,515627315,2970,2965,2970,2965,12
|
|
20240827,140300,515591730,2970,2970,2970,2970,10
|
|
20240827,140200,515562030,2970,2970,2970,2970,0
|
|
20240827,140100,515562030,2970,2970,2970,2970,21
|
|
20240827,140000,515499660,2960,2960,2960,2960,99
|
|
20240827,135900,515206620,2965,2965,2965,2965,1
|
|
20240827,135800,515203655,2970,2970,2970,2970,0
|
|
20240827,135700,515203655,2970,2965,2970,2960,5019
|
|
20240827,135600,500346150,2970,2970,2970,2970,0
|
|
20240827,135500,500346150,2970,2970,2970,2970,10
|
|
20240827,135400,500316450,2970,2970,2970,2970,6
|
|
20240827,135300,500298630,2965,2965,2965,2965,1
|
|
20240827,135200,500295665,2970,2970,2970,2970,0
|
|
20240827,135100,500295665,2970,2970,2970,2970,69
|
|
20240827,135000,500090735,2965,2970,2970,2965,32
|
|
20240827,134900,499995705,2970,2970,2970,2970,10
|
|
20240827,134800,499966005,2970,2970,2970,2970,0
|
|
20240827,134700,499966005,2970,2965,2970,2965,14
|
|
20240827,134600,499924435,2970,2965,2970,2965,75
|
|
20240827,134500,499702040,2965,2965,2970,2965,111
|
|
20240827,134400,499372900,2975,2970,2975,2955,10585
|
|
20240827,134300,468051490,2975,2975,2975,2975,1
|
|
20240827,134200,468048515,2970,2975,2975,2970,55
|
|
20240827,134100,467885110,2975,2975,2975,2975,11
|
|
20240827,134000,467852385,2975,2975,2975,2975,0
|
|
20240827,133900,467852385,2975,2975,2975,2975,20
|
|
20240827,133800,467792885,2975,2975,2975,2975,0
|
|
20240827,133700,467792885,2975,2975,2975,2975,12
|
|
20240827,133600,467757185,2975,2975,2975,2975,10
|
|
20240827,133500,467727435,2975,2970,2975,2970,7
|
|
20240827,133400,467706635,2975,2980,2980,2975,22
|
|
20240827,133300,467641180,2980,2970,2980,2970,888
|
|
20240827,133200,465002025,2970,2970,2970,2970,50
|
|
20240827,133100,464853525,2970,2970,2970,2970,2
|
|
20240827,133000,464847585,2970,2965,2970,2960,2745
|
|
20240827,132900,456722015,2965,2965,2965,2965,10
|
|
20240827,132800,456692365,2965,2965,2965,2965,307
|
|
20240827,132700,455782110,2965,2965,2965,2965,30
|
|
20240827,132600,455693160,2965,2965,2970,2965,612
|
|
20240827,132500,453878525,2970,2965,2970,2965,61
|
|
20240827,132400,453697605,2965,2970,2970,2965,250
|
|
20240827,132300,452955355,2970,2970,2980,2965,6841
|
|
20240827,132200,432644540,2975,2975,2980,2975,23
|
|
20240827,132100,432576110,2980,2980,2980,2980,0
|
|
20240827,132000,432576110,2980,2980,2980,2975,33
|
|
20240827,131900,432477925,2975,2980,2980,2975,71
|
|
20240827,131800,432266695,2975,2970,2980,2965,15112
|
|
20240827,131700,387397595,2970,2970,2975,2970,170
|
|
20240827,131600,386892295,2970,2970,2970,2970,338
|
|
20240827,131500,385888435,2975,2975,2975,2970,5251
|
|
20240827,131400,370267450,2980,2980,2980,2980,1
|
|
20240827,131300,370264470,2975,2980,2980,2975,22
|
|
20240827,131200,370198920,2980,2980,2980,2980,300
|
|
20240827,131100,369304920,2980,2980,2980,2980,52
|
|
20240827,131000,369149960,2980,2975,2980,2975,101
|
|
20240827,130900,368849480,2980,2980,2980,2980,0
|
|
20240827,130800,368849480,2980,2980,2980,2980,0
|
|
20240827,130700,368849480,2980,2980,2980,2980,0
|
|
20240827,130600,368849480,2980,2980,2980,2980,0
|
|
20240827,130500,368849480,2980,2980,2980,2980,0
|
|
20240827,130400,368849480,2980,2980,2980,2980,0
|
|
20240827,130300,368849480,2980,2980,2980,2980,0
|
|
20240827,130200,368849480,2980,2975,2980,2975,454
|
|
20240827,130100,367498825,2980,2980,2980,2980,0
|
|
20240827,130000,367498825,2980,2980,2980,2980,2
|
|
20240827,125900,367492865,2975,2975,2975,2975,4
|
|
20240827,125800,367480965,2980,2980,2980,2980,0
|
|
20240827,125700,367480965,2980,2980,2980,2980,0
|
|
20240827,125600,367480965,2980,2980,2980,2980,1
|
|
20240827,125500,367477985,2980,2980,2980,2980,1
|
|
20240827,125400,367475005,2975,2975,2975,2975,10
|
|
20240827,125300,367445255,2980,2975,2980,2975,3
|
|
20240827,125200,367436325,2980,2980,2980,2980,0
|
|
20240827,125100,367436325,2980,2980,2980,2980,8
|
|
20240827,125000,367412485,2980,2980,2980,2980,0
|
|
20240827,124900,367412485,2980,2980,2980,2980,20
|
|
20240827,124800,367352885,2980,2980,2980,2980,0
|
|
20240827,124700,367352885,2980,2980,2980,2980,10
|
|
20240827,124600,367323085,2980,2980,2980,2980,10
|
|
20240827,124500,367293285,2975,2975,2975,2975,12
|
|
20240827,124400,367257585,2975,2975,2975,2975,0
|
|
20240827,124300,367257585,2975,2975,2975,2975,1
|
|
20240827,124200,367254610,2980,2980,2980,2980,0
|
|
20240827,124100,367254610,2980,2980,2980,2980,500
|
|
20240827,124000,365764610,2980,2980,2980,2980,0
|
|
20240827,123900,365764610,2980,2980,2980,2980,0
|
|
20240827,123800,365764610,2980,2980,2980,2980,0
|
|
20240827,123700,365764610,2980,2975,2980,2975,92
|
|
20240827,123600,365490900,2980,2975,2980,2975,221
|
|
20240827,123500,364833370,2980,2975,2980,2975,31
|
|
20240827,123400,364741140,2975,2975,2975,2975,0
|
|
20240827,123300,364741140,2975,2975,2975,2975,0
|
|
20240827,123200,364741140,2975,2975,2975,2975,0
|
|
20240827,123100,364741140,2975,2975,2975,2975,550
|
|
20240827,123000,363104890,2975,2975,2975,2975,0
|
|
20240827,122900,363104890,2975,2975,2975,2975,0
|
|
20240827,122800,363104890,2975,2975,2975,2975,0
|
|
20240827,122700,363104890,2975,2975,2975,2975,0
|
|
20240827,122600,363104890,2975,2975,2975,2975,50
|
|
20240827,122500,362956140,2975,2975,2975,2975,940
|
|
20240827,122400,360159640,2975,2975,2975,2975,200
|
|
20240827,122300,359564640,2975,2975,2975,2975,195
|
|
20240827,122200,358984515,2975,2975,2975,2975,0
|
|
20240827,122100,358984515,2975,2975,2975,2975,0
|
|
20240827,122000,358984515,2975,2975,2975,2975,0
|
|
20240827,121900,358984515,2975,2980,2980,2975,67
|
|
20240827,121800,358785185,2975,2975,2975,2975,1
|
|
20240827,121700,358782210,2980,2975,2980,2975,909
|
|
20240827,121600,356077930,2980,2980,2980,2980,0
|
|
20240827,121500,356077930,2980,2975,2980,2975,301
|
|
20240827,121400,355182450,2980,2980,2980,2980,0
|
|
20240827,121300,355182450,2980,2980,2980,2980,71
|
|
20240827,121200,354970870,2980,2980,2980,2980,109
|
|
20240827,121100,354646050,2980,2980,2980,2980,0
|
|
20240827,121000,354646050,2980,2980,2980,2980,10
|
|
20240827,120900,354616250,2980,2980,2980,2980,1000
|
|
20240827,120800,351636250,2980,2975,2980,2975,45
|
|
20240827,120700,351502370,2975,2980,2980,2975,550
|
|
20240827,120600,349863620,2980,2980,2980,2980,2
|
|
20240827,120500,349857660,2980,2980,2980,2980,0
|
|
20240827,120400,349857660,2980,2980,2980,2980,0
|
|
20240827,120300,349857660,2980,2980,2980,2980,0
|
|
20240827,120200,349857660,2980,2980,2980,2980,0
|
|
20240827,120100,349857660,2980,2980,2980,2980,0
|
|
20240827,120000,349857660,2980,2975,2980,2975,511
|
|
20240827,115900,348337385,2980,2980,2980,2980,1
|
|
20240827,115800,348334405,2980,2980,2980,2980,10
|
|
20240827,115700,348304605,2980,2980,2980,2980,30
|
|
20240827,115600,348215205,2980,2980,2980,2980,0
|
|
20240827,115500,348215205,2980,2980,2980,2975,101
|
|
20240827,115400,347914230,2975,2975,2975,2975,0
|
|
20240827,115300,347914230,2975,2975,2975,2975,0
|
|
20240827,115200,347914230,2975,2975,2975,2975,0
|
|
20240827,115100,347914230,2975,2980,2980,2975,3
|
|
20240827,115000,347905295,2980,2980,2980,2980,17
|
|
20240827,114900,347854635,2980,2980,2980,2980,17
|
|
20240827,114800,347803975,2980,2980,2980,2980,1
|
|
20240827,114700,347800995,2980,2980,2980,2980,30
|
|
20240827,114600,347711595,2980,2980,2980,2980,0
|
|
20240827,114500,347711595,2980,2980,2980,2980,0
|
|
20240827,114400,347711595,2980,2980,2980,2980,0
|
|
20240827,114300,347711595,2980,2980,2980,2980,100
|
|
20240827,114200,347413595,2980,2980,2980,2980,0
|
|
20240827,114100,347413595,2980,2980,2980,2980,0
|
|
20240827,114000,347413595,2980,2980,2980,2980,63
|
|
20240827,113900,347225855,2980,2980,2980,2980,0
|
|
20240827,113800,347225855,2980,2980,2980,2980,405
|
|
20240827,113700,346018955,2980,2980,2980,2980,0
|
|
20240827,113600,346018955,2980,2980,2980,2980,0
|
|
20240827,113500,346018955,2980,2980,2980,2980,0
|
|
20240827,113400,346018955,2980,2980,2980,2980,18
|
|
20240827,113300,345965315,2980,2980,2980,2980,34
|
|
20240827,113200,345863995,2980,2980,2980,2980,0
|
|
20240827,113100,345863995,2980,2980,2980,2980,10
|
|
20240827,113000,345834195,2980,2970,2980,2970,6
|
|
20240827,112900,345816365,2975,2975,2975,2975,0
|
|
20240827,112800,345816365,2975,2975,2975,2975,12
|
|
20240827,112700,345780665,2975,2975,2975,2975,108
|
|
20240827,112600,345459365,2980,2980,2980,2980,0
|
|
20240827,112500,345459365,2980,2980,2980,2980,0
|
|
20240827,112400,345459365,2980,2980,2980,2980,1
|
|
20240827,112300,345456385,2980,2980,2980,2980,0
|
|
20240827,112200,345456385,2980,2980,2980,2980,3
|
|
20240827,112100,345447445,2980,2980,2980,2975,130
|
|
20240827,112000,345060680,2975,2975,2975,2975,0
|
|
20240827,111900,345060680,2975,2975,2975,2975,506
|
|
20240827,111800,343555330,2975,2975,2975,2975,0
|
|
20240827,111700,343555330,2975,2975,2975,2975,368
|
|
20240827,111600,342460530,2975,2975,2975,2975,0
|
|
20240827,111500,342460530,2975,2975,2975,2975,44
|
|
20240827,111400,342329630,2980,2980,2980,2980,0
|
|
20240827,111300,342329630,2980,2975,2980,2975,153
|
|
20240827,111200,341874450,2980,2980,2980,2980,1
|
|
20240827,111100,341871470,2980,2980,2980,2980,6
|
|
20240827,111000,341853590,2975,2975,2975,2975,352
|
|
20240827,110900,340806390,2975,2975,2975,2975,81
|
|
20240827,110800,340565415,2975,2975,2975,2975,10
|
|
20240827,110700,340535665,2975,2975,2980,2975,2003
|
|
20240827,110600,334576725,2980,2980,2980,2980,0
|
|
20240827,110500,334576725,2980,2980,2980,2980,2
|
|
20240827,110400,334570765,2980,2980,2980,2980,0
|
|
20240827,110300,334570765,2980,2980,2980,2980,2
|
|
20240827,110200,334564805,2980,2980,2980,2980,100
|
|
20240827,110100,334266805,2975,2980,2980,2975,360
|
|
20240827,110000,333195505,2980,2980,2980,2980,51
|
|
20240827,105900,333043525,2980,2980,2980,2980,70
|
|
20240827,105800,332834925,2980,2980,2980,2980,20
|
|
20240827,105700,332775325,2980,2980,2980,2975,17
|
|
20240827,105600,332724670,2980,2980,2980,2980,0
|
|
20240827,105500,332724670,2980,2980,2980,2980,1
|
|
20240827,105400,332721690,2980,2980,2980,2980,0
|
|
20240827,105300,332721690,2980,2975,2980,2975,274
|
|
20240827,105200,331906430,2980,2975,2980,2975,160
|
|
20240827,105100,331430350,2980,2980,2980,2980,0
|
|
20240827,105000,331430350,2980,2980,2980,2980,0
|
|
20240827,104900,331430350,2980,2980,2980,2980,0
|
|
20240827,104800,331430350,2980,2980,2980,2980,0
|
|
20240827,104700,331430350,2980,2980,2980,2980,14
|
|
20240827,104600,331388630,2980,2975,2980,2970,20
|
|
20240827,104500,331329195,2975,2975,2975,2975,850
|
|
20240827,104400,328800445,2970,2970,2970,2970,0
|
|
20240827,104300,328800445,2970,2970,2970,2970,721
|
|
20240827,104200,326659075,2970,2970,2975,2970,76
|
|
20240827,104100,326433350,2970,2970,2970,2970,10
|
|
20240827,104000,326403650,2975,2975,2975,2975,41
|
|
20240827,103900,326281675,2975,2975,2975,2975,25
|
|
20240827,103800,326207300,2975,2975,2975,2975,1003
|
|
20240827,103700,323223375,2980,2980,2980,2980,0
|
|
20240827,103600,323223375,2980,2975,2980,2975,501
|
|
20240827,103500,321732895,2980,2970,2980,2970,3562
|
|
20240827,103400,311124430,2975,2975,2975,2975,0
|
|
20240827,103300,311124430,2975,2975,2975,2970,11015
|
|
20240827,103200,278409805,2980,2980,2980,2980,0
|
|
20240827,103100,278409805,2980,2975,2980,2975,13
|
|
20240827,103000,278371125,2970,2970,2970,2970,0
|
|
20240827,102900,278371125,2970,2975,2975,2970,1488
|
|
20240827,102800,273949325,2980,2975,2980,2975,146
|
|
20240827,102700,273514970,2975,2975,2975,2970,2699
|
|
20240827,102600,265486940,2980,2975,2980,2975,2417
|
|
20240827,102500,258296355,2980,2980,2980,2980,6
|
|
20240827,102400,258278475,2980,2980,2980,2980,0
|
|
20240827,102300,258278475,2980,2980,2980,2980,1
|
|
20240827,102200,258275495,2980,2980,2980,2975,8
|
|
20240827,102100,258251675,2980,2980,2980,2980,0
|
|
20240827,102000,258251675,2980,2980,2980,2980,4
|
|
20240827,101900,258239755,2980,2980,2980,2980,0
|
|
20240827,101800,258239755,2980,2980,2980,2980,0
|
|
20240827,101700,258239755,2980,2980,2980,2975,1903
|
|
20240827,101600,252575815,2980,2980,2980,2980,0
|
|
20240827,101500,252575815,2980,2975,2980,2975,1001
|
|
20240827,101400,249597835,2980,2980,2980,2980,5
|
|
20240827,101300,249582935,2980,2980,2980,2975,31
|
|
20240827,101200,249490655,2975,2975,2975,2970,2988
|
|
20240827,101100,240615855,2975,2975,2975,2975,52
|
|
20240827,101000,240461155,2975,2980,2980,2970,554
|
|
20240827,100900,238812925,2980,2975,2980,2970,52
|
|
20240827,100800,238658450,2980,2980,2980,2980,1
|
|
20240827,100700,238655470,2975,2975,2980,2975,61
|
|
20240827,100600,238473985,2975,2985,2985,2970,6703
|
|
20240827,100500,218565285,2985,2985,2985,2985,0
|
|
20240827,100400,218565285,2985,2985,2985,2975,2735
|
|
20240827,100300,210428295,2985,2985,2985,2980,967
|
|
20240827,100200,207546620,2985,2985,2985,2985,5
|
|
20240827,100100,207531695,2980,2985,2985,2980,201
|
|
20240827,100000,206932710,2985,2985,2985,2985,100
|
|
20240827,095900,206634210,2985,2985,2985,2985,3
|
|
20240827,095800,206625255,2985,2980,2985,2980,137
|
|
20240827,095700,206216985,2985,2985,2985,2985,2
|
|
20240827,095600,206211015,2980,2980,2985,2980,942
|
|
20240827,095500,203403850,2980,2980,2980,2980,3
|
|
20240827,095400,203394910,2985,2975,2985,2975,21
|
|
20240827,095300,203332425,2975,2980,2985,2975,251
|
|
20240827,095200,202585090,2985,2985,2985,2985,13
|
|
20240827,095100,202546285,2975,2975,2985,2975,1417
|
|
20240827,095000,198330680,2985,2985,2985,2985,1
|
|
20240827,094900,198327695,2985,2975,2985,2975,246
|
|
20240827,094800,197595815,2985,2985,2985,2970,108
|
|
20240827,094700,197274600,2985,2985,2985,2985,25
|
|
20240827,094600,197199975,2985,2980,2985,2980,1026
|
|
20240827,094500,194137465,2985,2970,2985,2970,634
|
|
20240827,094400,192254335,2975,2980,2985,2975,511
|
|
20240827,094300,190731955,2980,2985,2985,2980,135
|
|
20240827,094200,190328985,2980,2980,2985,2980,572
|
|
20240827,094100,188624415,2985,2980,2985,2980,2101
|
|
20240827,094000,182363430,2980,2975,2980,2975,3
|
|
20240827,093900,182354500,2980,2980,2980,2975,119
|
|
20240827,093800,182000080,2975,2980,2980,2975,125
|
|
20240827,093700,181627950,2980,2975,2980,2970,598
|
|
20240827,093600,179848940,2975,2975,2975,2975,15
|
|
20240827,093500,179804315,2975,2970,2975,2970,34
|
|
20240827,093400,179703190,2950,2970,2970,2950,13855
|
|
20240827,093300,138755360,2970,2970,2970,2965,60
|
|
20240827,093200,138577210,2970,2970,2970,2970,108
|
|
20240827,093100,138256450,2970,2970,2970,2970,7
|
|
20240827,093000,138235660,2955,2960,2970,2955,51
|
|
20240827,092900,138084600,2970,2970,2970,2950,10307
|
|
20240827,092800,107676485,2955,2960,2970,2955,5860
|
|
20240827,092700,90354940,2970,2975,2975,2970,24
|
|
20240827,092600,90283555,2975,2965,2975,2965,30
|
|
20240827,092500,90194495,2965,2970,2975,2965,61
|
|
20240827,092400,90013300,2975,2965,2975,2960,311
|
|
20240827,092300,89092475,2975,2975,2975,2965,93
|
|
20240827,092200,88816500,2975,2975,2975,2965,22
|
|
20240827,092100,88751200,2975,2970,2975,2965,119
|
|
20240827,092000,88397760,2975,2975,2975,2975,97
|
|
20240827,091900,88109185,2955,2970,2975,2950,4585
|
|
20240827,091800,74555740,2980,2980,2980,2980,10
|
|
20240827,091700,74525940,2980,2975,2980,2960,188
|
|
20240827,091600,73969030,2960,2980,2980,2960,228
|
|
20240827,091500,73293650,2980,2965,2980,2960,95
|
|
20240827,091400,73012065,2980,2955,2980,2950,2341
|
|
20240827,091300,66103115,2960,2975,2980,2955,3292
|
|
20240827,091200,56367370,2975,2975,2985,2965,956
|
|
20240827,091100,53530970,2985,2970,2985,2970,231
|
|
20240827,091000,52843270,2985,2985,2990,2970,4142
|
|
20240827,090900,40521945,2995,2990,2995,2990,15
|
|
20240827,090800,40477045,2990,2985,3000,2980,590
|
|
20240827,090700,38716125,2980,3000,3000,2980,2450
|
|
20240827,090600,31408305,3000,2990,3000,2980,2691
|
|
20240827,090500,23371235,2995,3005,3010,2995,418
|
|
20240827,090400,22119135,3010,3020,3020,2995,228
|
|
20240827,090300,21435410,3020,3020,3020,3020,0
|
|
20240827,090200,21435410,3020,3010,3025,2990,1522
|
|
20240827,090100,16863280,3025,3025,3025,3015,183
|
|
20240827,090000,16311515,3015,3025,3025,3005,5391
|