636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,193300,382948800,5980,5980,5980,5980,2998
|
|
20240827,193200,382948800,5980,5980,5980,5980,0
|
|
20240827,193100,382948800,5980,5980,5980,5980,0
|
|
20240827,193000,382948800,5980,5980,5980,5980,0
|
|
20240827,192900,382948800,5980,5980,5980,5980,0
|
|
20240827,192800,382948800,5980,5980,5980,5980,0
|
|
20240827,192700,382948800,5980,5980,5980,5980,0
|
|
20240827,192600,382948800,5980,5980,5980,5980,0
|
|
20240827,192500,382948800,5980,5980,5980,5980,0
|
|
20240827,192400,382948800,5980,5980,5980,5980,0
|
|
20240827,192300,382948800,5980,5980,5980,5980,0
|
|
20240827,192200,382948800,5980,5980,5980,5980,0
|
|
20240827,192100,382948800,5980,5980,5980,5980,0
|
|
20240827,192000,382948800,5980,5980,5980,5980,0
|
|
20240827,191900,382948800,5980,5980,5980,5980,0
|
|
20240827,191800,382948800,5980,5980,5980,5980,0
|
|
20240827,191700,382948800,5980,5980,5980,5980,0
|
|
20240827,191600,382948800,5980,5980,5980,5980,0
|
|
20240827,191500,382948800,5980,5980,5980,5980,0
|
|
20240827,191400,382948800,5980,5980,5980,5980,0
|
|
20240827,191300,382948800,5980,5980,5980,5980,0
|
|
20240827,191200,382948800,5980,5980,5980,5980,0
|
|
20240827,191100,382948800,5980,5980,5980,5980,0
|
|
20240827,191000,382948800,5980,5980,5980,5980,0
|
|
20240827,190900,382948800,5980,5980,5980,5980,0
|
|
20240827,190800,382948800,5980,5980,5980,5980,0
|
|
20240827,190700,382948800,5980,5980,5980,5980,0
|
|
20240827,190600,382948800,5980,5980,5980,5980,0
|
|
20240827,190500,382948800,5980,5980,5980,5980,0
|
|
20240827,190400,382948800,5980,5980,5980,5980,0
|
|
20240827,190300,382948800,5980,5980,5980,5980,2998
|
|
20240827,190200,382948800,5980,5980,5980,5980,0
|
|
20240827,190100,382948800,5980,5980,5980,5980,0
|
|
20240827,190000,382948800,5980,5980,5980,5980,0
|
|
20240827,185900,382948800,5980,5980,5980,5980,0
|
|
20240827,185800,382948800,5980,5980,5980,5980,0
|
|
20240827,185700,382948800,5980,5980,5980,5980,0
|
|
20240827,185600,382948800,5980,5980,5980,5980,0
|
|
20240827,185500,382948800,5980,5980,5980,5980,0
|
|
20240827,185400,382948800,5980,5980,5980,5980,0
|
|
20240827,185300,382948800,5980,5980,5980,5980,0
|
|
20240827,185200,382948800,5980,5980,5980,5980,0
|
|
20240827,185100,382948800,5980,5980,5980,5980,0
|
|
20240827,185000,382948800,5980,5980,5980,5980,0
|
|
20240827,184900,382948800,5980,5980,5980,5980,0
|
|
20240827,184800,382948800,5980,5980,5980,5980,0
|
|
20240827,184700,382948800,5980,5980,5980,5980,0
|
|
20240827,184600,382948800,5980,5980,5980,5980,0
|
|
20240827,184500,382948800,5980,5980,5980,5980,0
|
|
20240827,184400,382948800,5980,5980,5980,5980,0
|
|
20240827,184300,382948800,5980,5980,5980,5980,0
|
|
20240827,184200,382948800,5980,5980,5980,5980,0
|
|
20240827,184100,382948800,5980,5980,5980,5980,0
|
|
20240827,184000,382948800,5980,5980,5980,5980,0
|
|
20240827,183900,382948800,5980,5980,5980,5980,0
|
|
20240827,183800,382948800,5980,5980,5980,5980,0
|
|
20240827,183700,382948800,5980,5980,5980,5980,0
|
|
20240827,183600,382948800,5980,5980,5980,5980,0
|
|
20240827,183500,382948800,5980,5980,5980,5980,0
|
|
20240827,183400,382948800,5980,5980,5980,5980,0
|
|
20240827,183300,382948800,5980,5980,5980,5980,2998
|
|
20240827,183200,382948800,5980,5980,5980,5980,0
|
|
20240827,183100,382948800,5980,5980,5980,5980,0
|
|
20240827,183000,382948800,5980,5980,5980,5980,0
|
|
20240827,182900,382948800,5980,5980,5980,5980,0
|
|
20240827,182800,382948800,5980,5980,5980,5980,0
|
|
20240827,182700,382948800,5980,5980,5980,5980,0
|
|
20240827,182600,382948800,5980,5980,5980,5980,0
|
|
20240827,182500,382948800,5980,5980,5980,5980,0
|
|
20240827,182400,382948800,5980,5980,5980,5980,0
|
|
20240827,182300,382948800,5980,5980,5980,5980,0
|
|
20240827,182200,382948800,5980,5980,5980,5980,0
|
|
20240827,182100,382948800,5980,5980,5980,5980,0
|
|
20240827,182000,382948800,5980,5980,5980,5980,0
|
|
20240827,181900,382948800,5980,5980,5980,5980,0
|
|
20240827,181800,382948800,5980,5980,5980,5980,0
|
|
20240827,181700,382948800,5980,5980,5980,5980,0
|
|
20240827,181600,382948800,5980,5980,5980,5980,0
|
|
20240827,181500,382948800,5980,5980,5980,5980,0
|
|
20240827,181400,382948800,5980,5980,5980,5980,0
|
|
20240827,181300,382948800,5980,5980,5980,5980,0
|
|
20240827,181200,382948800,5980,5980,5980,5980,0
|
|
20240827,181100,382948800,5980,5980,5980,5980,0
|
|
20240827,181000,382948800,5980,5980,5980,5980,0
|
|
20240827,180900,382948800,5980,5980,5980,5980,0
|
|
20240827,180800,382948800,5980,5980,5980,5980,0
|
|
20240827,180700,382948800,5980,5980,5980,5980,0
|
|
20240827,180600,382948800,5980,5980,5980,5980,0
|
|
20240827,180500,382948800,5980,5980,5980,5980,0
|
|
20240827,180400,382948800,5980,5980,5980,5980,0
|
|
20240827,180300,382948800,5980,5980,5980,5980,2998
|
|
20240827,180200,382948800,5980,5980,5980,5980,0
|
|
20240827,180100,382948800,5980,5980,5980,5980,0
|
|
20240827,180000,382948800,5980,5980,5980,5980,0
|
|
20240827,175900,382948800,5980,5980,5980,5980,0
|
|
20240827,175800,382948800,5980,5980,5980,5980,0
|
|
20240827,175700,382948800,5980,5980,5980,5980,0
|
|
20240827,175600,382948800,5980,5980,5980,5980,0
|
|
20240827,175500,382948800,5980,5980,5980,5980,0
|
|
20240827,175400,382948800,5980,5980,5980,5980,0
|
|
20240827,175300,382948800,5980,5980,5980,5980,0
|
|
20240827,175200,382948800,5980,5980,5980,5980,0
|
|
20240827,175100,382948800,5980,5980,5980,5980,0
|
|
20240827,175000,382948800,5980,5980,5980,5980,0
|
|
20240827,174900,382948800,5980,5980,5980,5980,0
|
|
20240827,174800,382948800,5980,5980,5980,5980,0
|
|
20240827,174700,382948800,5980,5980,5980,5980,0
|
|
20240827,174600,382948800,5980,5980,5980,5980,0
|
|
20240827,174500,382948800,5980,5980,5980,5980,0
|
|
20240827,174400,382948800,5980,5980,5980,5980,0
|
|
20240827,174300,382948800,5980,5980,5980,5980,0
|
|
20240827,174200,382948800,5980,5980,5980,5980,0
|
|
20240827,174100,382948800,5980,5980,5980,5980,0
|
|
20240827,174000,382948800,5980,5980,5980,5980,0
|
|
20240827,173900,382948800,5980,5980,5980,5980,0
|
|
20240827,173800,382948800,5980,5980,5980,5980,0
|
|
20240827,173700,382948800,5980,5980,5980,5980,0
|
|
20240827,173600,382948800,5980,5980,5980,5980,0
|
|
20240827,173500,382948800,5980,5980,5980,5980,0
|
|
20240827,173400,382948800,5980,5980,5980,5980,0
|
|
20240827,173300,382948800,5980,5980,5980,5980,2998
|
|
20240827,173200,382948800,5980,5980,5980,5980,0
|
|
20240827,173100,382948800,5980,5980,5980,5980,0
|
|
20240827,173000,382948800,5980,5980,5980,5980,0
|
|
20240827,172900,382948800,5980,5980,5980,5980,0
|
|
20240827,172800,382948800,5980,5980,5980,5980,0
|
|
20240827,172700,382948800,5980,5980,5980,5980,0
|
|
20240827,172600,382948800,5980,5980,5980,5980,0
|
|
20240827,172500,382948800,5980,5980,5980,5980,0
|
|
20240827,172400,382948800,5980,5980,5980,5980,0
|
|
20240827,172300,382948800,5980,5980,5980,5980,0
|
|
20240827,172200,382948800,5980,5980,5980,5980,0
|
|
20240827,172100,382948800,5980,5980,5980,5980,0
|
|
20240827,172000,382948800,5980,5980,5980,5980,0
|
|
20240827,171900,382948800,5980,5980,5980,5980,0
|
|
20240827,171800,382948800,5980,5980,5980,5980,0
|
|
20240827,171700,382948800,5980,5980,5980,5980,0
|
|
20240827,171600,382948800,5980,5980,5980,5980,0
|
|
20240827,171500,382948800,5980,5980,5980,5980,0
|
|
20240827,171400,382948800,5980,5980,5980,5980,0
|
|
20240827,171300,382948800,5980,5980,5980,5980,0
|
|
20240827,171200,382948800,5980,5980,5980,5980,0
|
|
20240827,171100,382948800,5980,5980,5980,5980,0
|
|
20240827,171000,382948800,5980,5980,5980,5980,0
|
|
20240827,170900,382948800,5980,5980,5980,5980,0
|
|
20240827,170800,382948800,5980,5980,5980,5980,0
|
|
20240827,170700,382948800,5980,5980,5980,5980,0
|
|
20240827,170600,382948800,5980,5980,5980,5980,0
|
|
20240827,170500,382948800,5980,5980,5980,5980,0
|
|
20240827,170400,382948800,5980,5980,5980,5980,0
|
|
20240827,170300,382948800,5980,5980,5980,5980,2998
|
|
20240827,170200,382948800,5980,5980,5980,5980,0
|
|
20240827,170100,382948800,5980,5980,5980,5980,0
|
|
20240827,170000,382948800,5980,5980,5980,5980,0
|
|
20240827,165900,382948800,5980,5980,5980,5980,0
|
|
20240827,165800,382948800,5980,5980,5980,5980,0
|
|
20240827,165700,382948800,5980,5980,5980,5980,0
|
|
20240827,165600,382948800,5980,5980,5980,5980,0
|
|
20240827,165500,382948800,5980,5980,5980,5980,0
|
|
20240827,165400,382948800,5980,5980,5980,5980,0
|
|
20240827,165300,382948800,5980,5980,5980,5980,0
|
|
20240827,165200,382948800,5980,5980,5980,5980,0
|
|
20240827,165100,382948800,5980,5980,5980,5980,0
|
|
20240827,165000,382948800,5980,5980,5980,5980,0
|
|
20240827,164900,382948800,5980,5980,5980,5980,0
|
|
20240827,164800,382948800,5980,5980,5980,5980,0
|
|
20240827,164700,382948800,5980,5980,5980,5980,0
|
|
20240827,164600,382948800,5980,5980,5980,5980,0
|
|
20240827,164500,382948800,5980,5980,5980,5980,0
|
|
20240827,164400,382948800,5980,5980,5980,5980,0
|
|
20240827,164300,382948800,5980,5980,5980,5980,0
|
|
20240827,164200,382948800,5980,5980,5980,5980,0
|
|
20240827,164100,382948800,5980,5980,5980,5980,0
|
|
20240827,164000,382948800,5980,5980,5980,5980,0
|
|
20240827,163900,382948800,5980,5980,5980,5980,0
|
|
20240827,163800,382948800,5980,5980,5980,5980,0
|
|
20240827,163700,382948800,5980,5980,5980,5980,0
|
|
20240827,163600,382948800,5980,5980,5980,5980,0
|
|
20240827,163500,382948800,5980,5980,5980,5980,0
|
|
20240827,163400,382948800,5980,5980,5980,5980,0
|
|
20240827,163300,382948800,5980,5980,5980,5980,2998
|
|
20240827,163200,382948800,5980,5980,5980,5980,0
|
|
20240827,163100,382948800,5980,5980,5980,5980,0
|
|
20240827,163000,382948800,5980,5980,5980,5980,0
|
|
20240827,162900,382948800,5980,5980,5980,5980,0
|
|
20240827,162800,382948800,5980,5980,5980,5980,0
|
|
20240827,162700,382948800,5980,5980,5980,5980,0
|
|
20240827,162600,382948800,5980,5980,5980,5980,0
|
|
20240827,162500,382948800,5980,5980,5980,5980,0
|
|
20240827,162400,382948800,5980,5980,5980,5980,0
|
|
20240827,162300,382948800,5980,5980,5980,5980,0
|
|
20240827,162200,382948800,5980,5980,5980,5980,0
|
|
20240827,162100,382948800,5980,5980,5980,5980,0
|
|
20240827,162000,382948800,5980,5980,5980,5980,0
|
|
20240827,161900,382948800,5980,5980,5980,5980,0
|
|
20240827,161800,382948800,5980,5980,5980,5980,0
|
|
20240827,161700,382948800,5980,5980,5980,5980,0
|
|
20240827,161600,382948800,5980,5980,5980,5980,0
|
|
20240827,161500,382948800,5980,5980,5980,5980,0
|
|
20240827,161400,382948800,5980,5980,5980,5980,0
|
|
20240827,161300,382948800,5980,5980,5980,5980,0
|
|
20240827,161200,382948800,5980,5980,5980,5980,0
|
|
20240827,161100,382948800,5980,5980,5980,5980,0
|
|
20240827,161000,382948800,5980,5980,5980,5980,0
|
|
20240827,160900,382948800,5980,5980,5980,5980,0
|
|
20240827,160800,382948800,5980,5980,5980,5980,0
|
|
20240827,160700,382948800,5980,5980,5980,5980,0
|
|
20240827,160600,382948800,5980,5980,5980,5980,0
|
|
20240827,160500,382948800,5980,5980,5980,5980,0
|
|
20240827,160400,382948800,5980,5980,5980,5980,0
|
|
20240827,160300,382948800,5980,5980,5980,5980,2998
|
|
20240827,160200,382948800,5980,5980,5980,5980,0
|
|
20240827,160100,382948800,5980,5980,5980,5980,0
|
|
20240827,160000,382948800,5980,5980,5980,5980,0
|
|
20240827,155900,382948800,5980,5980,5980,5980,0
|
|
20240827,155800,382948800,5980,5980,5980,5980,0
|
|
20240827,155700,382948800,5980,5980,5980,5980,0
|
|
20240827,155600,382948800,5980,5980,5980,5980,0
|
|
20240827,155500,382948800,5980,5980,5980,5980,0
|
|
20240827,155400,382948800,5980,5980,5980,5980,0
|
|
20240827,155300,382948800,5980,5980,5980,5980,0
|
|
20240827,155200,382948800,5980,5980,5980,5980,0
|
|
20240827,155100,382948800,5980,5980,5980,5980,0
|
|
20240827,155000,382948800,5980,5980,5980,5980,0
|
|
20240827,154900,382948800,5980,5980,5980,5980,0
|
|
20240827,154800,382948800,5980,5980,5980,5980,0
|
|
20240827,154700,382948800,5980,5980,5980,5980,0
|
|
20240827,154600,382948800,5980,5980,5980,5980,0
|
|
20240827,154500,382948800,5980,5980,5980,5980,0
|
|
20240827,154400,382948800,5980,5980,5980,5980,0
|
|
20240827,154300,382948800,5980,5980,5980,5980,0
|
|
20240827,154200,382948800,5980,5980,5980,5980,0
|
|
20240827,154100,382948800,5980,5980,5980,5980,0
|
|
20240827,154000,382948800,5980,5980,5980,5980,0
|
|
20240827,153900,382948800,5980,5980,5980,5980,0
|
|
20240827,153800,382948800,5980,5980,5980,5980,0
|
|
20240827,153700,382948800,5980,5980,5980,5980,0
|
|
20240827,153600,382948800,5980,5980,5980,5980,0
|
|
20240827,153500,382948800,5980,5980,5980,5980,0
|
|
20240827,153400,382948800,5980,5980,5980,5980,0
|
|
20240827,153300,382948800,5980,5980,5980,5980,2998
|
|
20240827,153200,382948800,5980,5980,5980,5980,0
|
|
20240827,153100,382948800,5980,5980,5980,5980,0
|
|
20240827,153000,382948800,5980,5980,5980,5980,2998
|
|
20240827,152900,365020760,5950,5950,5950,5950,0
|
|
20240827,152800,365020760,5950,5950,5950,5950,0
|
|
20240827,152700,365020760,5950,5950,5950,5950,0
|
|
20240827,152600,365020760,5950,5950,5950,5950,0
|
|
20240827,152500,365020760,5950,5950,5950,5950,0
|
|
20240827,152400,365020760,5950,5950,5950,5950,0
|
|
20240827,152300,365020760,5950,5950,5950,5950,0
|
|
20240827,152200,365020760,5950,5950,5950,5950,0
|
|
20240827,152100,365020760,5950,5950,5950,5950,0
|
|
20240827,152000,365020760,5950,5950,5950,5950,0
|
|
20240827,151900,365020760,5950,5950,5950,5950,58
|
|
20240827,151800,364675660,5950,5950,5950,5950,44
|
|
20240827,151700,364413860,5950,5950,5950,5950,43
|
|
20240827,151600,364158010,5950,5950,5950,5950,60
|
|
20240827,151500,363801010,5940,5950,5950,5940,1212
|
|
20240827,151400,356601190,5960,5960,5960,5960,3
|
|
20240827,151300,356583310,5950,5950,5950,5950,10
|
|
20240827,151200,356523810,5950,5950,5950,5950,62
|
|
20240827,151100,356154910,5950,5950,5950,5950,142
|
|
20240827,151000,355310010,5950,5960,5960,5950,65
|
|
20240827,150900,354923220,5960,5960,5960,5960,53
|
|
20240827,150800,354607340,5960,5960,5960,5960,0
|
|
20240827,150700,354607340,5960,5950,5960,5950,22
|
|
20240827,150600,354476430,5950,5950,5950,5950,9
|
|
20240827,150500,354422880,5950,5950,5950,5950,61
|
|
20240827,150400,354059930,5950,5950,5950,5950,3
|
|
20240827,150300,354042080,5950,5950,5950,5950,5
|
|
20240827,150200,354012330,5950,5950,5950,5950,4
|
|
20240827,150100,353988530,5940,5960,5960,5940,224
|
|
20240827,150000,352657010,5960,5960,5960,5960,5
|
|
20240827,145900,352627210,5960,5960,5960,5960,8
|
|
20240827,145800,352579530,5960,5960,5960,5960,5
|
|
20240827,145700,352549730,5960,5960,5960,5960,61
|
|
20240827,145600,352186170,5960,5960,5960,5960,0
|
|
20240827,145500,352186170,5960,5960,5960,5960,3
|
|
20240827,145400,352168290,5960,5960,5960,5960,52
|
|
20240827,145300,351858370,5960,5950,5960,5950,1045
|
|
20240827,145200,345640570,5950,5950,5950,5950,4397
|
|
20240827,145100,319478420,5950,5950,5950,5950,0
|
|
20240827,145000,319478420,5950,5940,5950,5940,1077
|
|
20240827,144900,313080990,5950,5950,5950,5950,4
|
|
20240827,144800,313057190,5940,5940,5940,5940,1
|
|
20240827,144700,313051250,5950,5950,5950,5950,8
|
|
20240827,144600,313003650,5950,5950,5950,5950,52
|
|
20240827,144500,312694250,5950,5950,5950,5950,4
|
|
20240827,144400,312670450,5950,5940,5950,5940,1010
|
|
20240827,144300,306671000,5940,5940,5940,5940,8
|
|
20240827,144200,306623480,5940,5940,5940,5940,57
|
|
20240827,144100,306284900,5950,5950,5950,5950,5
|
|
20240827,144000,306255150,5940,5940,5940,5940,3
|
|
20240827,143900,306237330,5940,5940,5940,5940,501
|
|
20240827,143800,303261390,5940,5950,5950,5930,28
|
|
20240827,143700,303095030,5940,5940,5940,5940,132
|
|
20240827,143600,302310950,5950,5950,5950,5950,3
|
|
20240827,143500,302293100,5950,5940,5950,5940,237
|
|
20240827,143400,300885200,5940,5940,5940,5940,42
|
|
20240827,143300,300635720,5940,5940,5940,5940,45
|
|
20240827,143200,300368420,5940,5940,5940,5940,54
|
|
20240827,143100,300047660,5940,5940,5940,5940,89
|
|
20240827,143000,299519000,5940,5940,5940,5940,549
|
|
20240827,142900,296257940,5940,5940,5940,5940,37
|
|
20240827,142800,296038160,5940,5950,5950,5930,210
|
|
20240827,142700,294791690,5940,5940,5940,5940,182
|
|
20240827,142600,293710610,5950,5950,5950,5950,4
|
|
20240827,142500,293686810,5950,5950,5950,5950,8
|
|
20240827,142400,293639210,5950,5940,5950,5940,17
|
|
20240827,142300,293538220,5940,5950,5950,5940,130
|
|
20240827,142200,292765980,5950,5950,5950,5950,5
|
|
20240827,142100,292736230,5950,5940,5950,5940,136
|
|
20240827,142000,291928380,5950,5950,5950,5950,5
|
|
20240827,141900,291898630,5940,5940,5940,5940,47
|
|
20240827,141800,291619450,5940,5940,5940,5940,44
|
|
20240827,141700,291358090,5930,5940,5940,5930,528
|
|
20240827,141600,288226870,5930,5940,5940,5930,88
|
|
20240827,141500,287704180,5940,5940,5940,5940,49
|
|
20240827,141400,287413120,5940,5940,5940,5940,43
|
|
20240827,141300,287157700,5940,5940,5940,5940,36
|
|
20240827,141200,286943860,5940,5940,5940,5940,109
|
|
20240827,141100,286296400,5940,5940,5940,5940,69
|
|
20240827,141000,285886540,5940,5950,5950,5940,54
|
|
20240827,140900,285565740,5950,5950,5950,5940,126
|
|
20240827,140800,284816830,5940,5950,5950,5940,286
|
|
20240827,140700,283117960,5950,5950,5950,5950,0
|
|
20240827,140600,283117960,5950,5950,5950,5950,9
|
|
20240827,140500,283064410,5940,5950,5950,5940,75
|
|
20240827,140400,282618380,5940,5940,5950,5940,255
|
|
20240827,140300,281103650,5950,5950,5950,5950,5
|
|
20240827,140200,281073900,5950,5950,5950,5950,5
|
|
20240827,140100,281044150,5950,5950,5950,5950,52
|
|
20240827,140000,280734750,5950,5950,5950,5950,7
|
|
20240827,135900,280693100,5950,5950,5950,5950,0
|
|
20240827,135800,280693100,5950,5950,5950,5950,4
|
|
20240827,135700,280669300,5950,5950,5950,5950,68
|
|
20240827,135600,280264700,5950,5950,5950,5950,3
|
|
20240827,135500,280246850,5950,5950,5950,5950,0
|
|
20240827,135400,280246850,5950,5950,5950,5950,14
|
|
20240827,135300,280163550,5940,5950,5950,5940,171
|
|
20240827,135200,279147780,5940,5940,5940,5940,0
|
|
20240827,135100,279147780,5940,5940,5940,5940,1467
|
|
20240827,135000,270433800,5940,5940,5940,5940,107
|
|
20240827,134900,269798220,5940,5940,5940,5940,42
|
|
20240827,134800,269548740,5940,5940,5940,5940,42
|
|
20240827,134700,269299260,5940,5940,5940,5940,78
|
|
20240827,134600,268835940,5940,5940,5940,5940,86
|
|
20240827,134500,268325100,5940,5940,5940,5940,40
|
|
20240827,134400,268087500,5930,5940,5940,5930,305
|
|
20240827,134300,266278800,5930,5940,5940,5930,315
|
|
20240827,134200,264410700,5940,5940,5940,5940,111
|
|
20240827,134100,263751360,5940,5940,5940,5940,37
|
|
20240827,134000,263531580,5940,5940,5940,5940,32
|
|
20240827,133900,263341500,5940,5930,5940,5930,21
|
|
20240827,133800,263216940,5930,5940,5940,5930,197
|
|
20240827,133700,262048480,5940,5940,5940,5940,4
|
|
20240827,133600,262024720,5930,5940,5940,5930,46
|
|
20240827,133500,261751600,5940,5940,5940,5940,111
|
|
20240827,133400,261092260,5940,5940,5940,5940,42
|
|
20240827,133300,260842780,5940,5940,5940,5940,55
|
|
20240827,133200,260516080,5940,5940,5940,5940,26
|
|
20240827,133100,260361640,5940,5930,5940,5930,69
|
|
20240827,133000,259951830,5930,5930,5930,5930,48
|
|
20240827,132900,259667190,5930,5930,5930,5930,47
|
|
20240827,132800,259388480,5930,5930,5930,5930,44
|
|
20240827,132700,259127560,5930,5930,5930,5930,102
|
|
20240827,132600,258522700,5930,5930,5930,5930,148
|
|
20240827,132500,257645060,5930,5930,5930,5930,40
|
|
20240827,132400,257407860,5930,5930,5930,5930,119
|
|
20240827,132300,256702190,5930,5930,5930,5920,56
|
|
20240827,132200,256370120,5930,5930,5930,5930,46
|
|
20240827,132100,256097340,5930,5940,5940,5930,119
|
|
20240827,132000,255391640,5940,5940,5940,5940,122
|
|
20240827,131900,254666960,5940,5940,5940,5940,45
|
|
20240827,131800,254399660,5940,5940,5940,5940,38
|
|
20240827,131700,254173940,5940,5940,5940,5940,33
|
|
20240827,131600,253977920,5940,5940,5940,5940,97
|
|
20240827,131500,253401740,5940,5940,5940,5940,38
|
|
20240827,131400,253176020,5940,5940,5940,5940,47
|
|
20240827,131300,252896840,5940,5940,5940,5940,64
|
|
20240827,131200,252516680,5940,5940,5940,5940,102
|
|
20240827,131100,251910800,5940,5940,5940,5940,46
|
|
20240827,131000,251637560,5940,5940,5940,5940,54
|
|
20240827,130900,251316800,5940,5940,5940,5940,77
|
|
20240827,130800,250859420,5940,5930,5940,5930,134
|
|
20240827,130700,250064320,5940,5940,5940,5940,33
|
|
20240827,130600,249868300,5940,5940,5940,5940,67
|
|
20240827,130500,249470320,5940,5940,5940,5940,110
|
|
20240827,130400,248816920,5930,5930,5930,5930,0
|
|
20240827,130300,248816920,5930,5940,5940,5930,108
|
|
20240827,130200,248176080,5940,5940,5940,5940,34
|
|
20240827,130100,247974120,5940,5940,5940,5940,84
|
|
20240827,130000,247475160,5940,5940,5940,5940,74
|
|
20240827,125900,247035600,5940,5940,5940,5940,25
|
|
20240827,125800,246887100,5940,5940,5940,5940,27
|
|
20240827,125700,246726720,5940,5940,5940,5940,110
|
|
20240827,125600,246073320,5930,5940,5940,5930,840
|
|
20240827,125500,241092000,5940,5940,5940,5940,38
|
|
20240827,125400,240866280,5940,5940,5940,5940,51
|
|
20240827,125300,240563340,5940,5940,5940,5940,91
|
|
20240827,125200,240022800,5940,5940,5940,5940,37
|
|
20240827,125100,239803020,5940,5940,5940,5940,34
|
|
20240827,125000,239601060,5940,5940,5940,5940,131
|
|
20240827,124900,238822920,5940,5940,5940,5940,242
|
|
20240827,124800,237385440,5940,5940,5940,5940,37
|
|
20240827,124700,237165660,5940,5940,5940,5940,70
|
|
20240827,124600,236749860,5940,5940,5940,5940,83
|
|
20240827,124500,236256840,5940,5940,5940,5940,33
|
|
20240827,124400,236060820,5940,5940,5940,5940,47
|
|
20240827,124300,235781640,5940,5940,5940,5930,77
|
|
20240827,124200,235324480,5940,5940,5940,5940,114
|
|
20240827,124100,234647320,5940,5940,5940,5940,45
|
|
20240827,124000,234380020,5940,5940,5940,5940,65
|
|
20240827,123900,233993920,5940,5940,5940,5940,43
|
|
20240827,123800,233738500,5940,5940,5940,5940,80
|
|
20240827,123700,233263300,5940,5940,5940,5940,572
|
|
20240827,123600,229865620,5930,5930,5930,5930,0
|
|
20240827,123500,229865620,5930,5940,5940,5930,103
|
|
20240827,123400,229253850,5940,5940,5940,5940,219
|
|
20240827,123300,227952990,5940,5940,5940,5940,32
|
|
20240827,123200,227762910,5940,5940,5940,5940,34
|
|
20240827,123100,227560950,5940,5940,5940,5940,1095
|
|
20240827,123000,221056650,5940,5940,5940,5900,245
|
|
20240827,122900,219607340,5940,5940,5940,5940,36
|
|
20240827,122800,219393500,5940,5940,5940,5940,29
|
|
20240827,122700,219221240,5940,5940,5940,5940,120
|
|
20240827,122600,218508440,5940,5940,5940,5940,48
|
|
20240827,122500,218223320,5940,5940,5940,5920,399
|
|
20240827,122400,215859250,5940,5940,5940,5940,124
|
|
20240827,122300,215122690,5950,5950,5950,5950,43
|
|
20240827,122200,214866840,5950,5950,5950,5950,9
|
|
20240827,122100,214813290,5940,5940,5940,5940,200
|
|
20240827,122000,213625290,5950,5950,5950,5950,8
|
|
20240827,121900,213577690,5950,5950,5950,5940,190
|
|
20240827,121800,212448430,5950,5950,5950,5950,4
|
|
20240827,121700,212424630,5950,5950,5950,5950,0
|
|
20240827,121600,212424630,5950,5950,5950,5940,251
|
|
20240827,121500,210933180,5950,5950,5950,5950,4
|
|
20240827,121400,210909380,5940,5940,5940,5940,0
|
|
20240827,121300,210909380,5940,5950,5950,5940,140
|
|
20240827,121200,210077730,5950,5950,5950,5950,56
|
|
20240827,121100,209744530,5950,5950,5950,5950,4
|
|
20240827,121000,209720730,5940,5940,5940,5940,95
|
|
20240827,120900,209156430,5950,5950,5950,5950,8
|
|
20240827,120800,209108830,5950,5940,5950,5940,103
|
|
20240827,120700,208496500,5940,5940,5940,5940,22
|
|
20240827,120600,208365820,5940,5950,5950,5940,209
|
|
20240827,120500,207124320,5950,5950,5950,5950,3
|
|
20240827,120400,207106470,5950,5950,5950,5950,63
|
|
20240827,120300,206731620,5950,5950,5950,5950,9
|
|
20240827,120200,206678070,5940,5940,5940,5940,56
|
|
20240827,120100,206345430,5950,5940,5950,5940,63
|
|
20240827,120000,205970720,5940,5950,5950,5940,1060
|
|
20240827,115900,199674270,5940,5940,5940,5940,100
|
|
20240827,115800,199080270,5950,5950,5950,5950,3
|
|
20240827,115700,199062420,5950,5940,5950,5940,142
|
|
20240827,115600,198218290,5950,5950,5950,5950,4
|
|
20240827,115500,198194490,5940,5940,5940,5940,131
|
|
20240827,115400,197416350,5940,5940,5950,5940,11
|
|
20240827,115300,197350930,5940,5940,5940,5940,88
|
|
20240827,115200,196828210,5940,5940,5940,5940,37
|
|
20240827,115100,196608430,5940,5940,5940,5940,69
|
|
20240827,115000,196198570,5940,5940,5940,5940,25
|
|
20240827,114900,196050070,5940,5940,5940,5940,98
|
|
20240827,114800,195467950,5940,5940,5940,5940,51
|
|
20240827,114700,195165010,5940,5940,5940,5940,48
|
|
20240827,114600,194879890,5940,5940,5940,5940,80
|
|
20240827,114500,194404690,5940,5940,5940,5940,61
|
|
20240827,114400,194042350,5940,5940,5940,5940,9
|
|
20240827,114300,193988890,5930,5940,5940,5930,23
|
|
20240827,114200,193852290,5940,5940,5940,5940,114
|
|
20240827,114100,193175130,5940,5930,5940,5930,41
|
|
20240827,114000,192931820,5930,5940,5940,5930,584
|
|
20240827,113900,189468390,5940,5940,5940,5940,49
|
|
20240827,113800,189177330,5940,5940,5940,5940,108
|
|
20240827,113700,188535810,5940,5940,5940,5940,50
|
|
20240827,113600,188238810,5940,5940,5940,5940,45
|
|
20240827,113500,187971510,5940,5940,5940,5940,85
|
|
20240827,113400,187466610,5940,5940,5940,5940,54
|
|
20240827,113300,187145850,5930,5940,5940,5930,5
|
|
20240827,113200,187116170,5930,5950,5950,5930,320
|
|
20240827,113100,185217000,5950,5940,5950,5940,12
|
|
20240827,113000,185145680,5940,5940,5940,5940,39
|
|
20240827,112900,184914020,5940,5940,5940,5940,67
|
|
20240827,112800,184516040,5940,5940,5940,5940,106
|
|
20240827,112700,183886400,5950,5950,5950,5950,64
|
|
20240827,112600,183505600,5940,5950,5950,5940,343
|
|
20240827,112500,181468150,5950,5940,5950,5940,123
|
|
20240827,112400,180737480,5950,5950,5950,5950,4
|
|
20240827,112300,180713680,5950,5950,5950,5950,49
|
|
20240827,112200,180422130,5930,5950,5950,5930,105
|
|
20240827,112100,179799350,5930,5940,5940,5930,154
|
|
20240827,112000,178885290,5950,5950,5950,5950,78
|
|
20240827,111900,178421190,5950,5940,5950,5940,169
|
|
20240827,111800,177416700,5940,5950,5950,5940,199
|
|
20240827,111700,176233340,5950,5950,5950,5950,187
|
|
20240827,111600,175120690,5950,5950,5950,5940,105
|
|
20240827,111500,174496390,5940,5940,5940,5940,87
|
|
20240827,111400,173979610,5950,5950,5950,5950,3
|
|
20240827,111300,173961760,5940,5950,5950,5940,267
|
|
20240827,111200,172375730,5940,5940,5950,5940,138
|
|
20240827,111100,171555380,5940,5940,5940,5940,44
|
|
20240827,111000,171294020,5940,5950,5950,5940,42
|
|
20240827,110900,171044500,5930,5940,5950,5930,733
|
|
20240827,110800,166697070,5940,5940,5940,5940,80
|
|
20240827,110700,166221870,5940,5940,5940,5940,51
|
|
20240827,110600,165918930,5940,5940,5940,5940,68
|
|
20240827,110500,165515010,5940,5940,5940,5940,52
|
|
20240827,110400,165206130,5940,5940,5940,5940,94
|
|
20240827,110300,164647770,5940,5940,5940,5940,73
|
|
20240827,110200,164214150,5940,5940,5940,5940,56
|
|
20240827,110100,163881510,5940,5940,5940,5940,39
|
|
20240827,110000,163649850,5940,5940,5940,5940,86
|
|
20240827,105900,163139010,5940,5940,5940,5940,51
|
|
20240827,105800,162836070,5940,5940,5940,5940,29
|
|
20240827,105700,162663810,5940,5940,5940,5940,117
|
|
20240827,105600,161968830,5940,5940,5940,5940,116
|
|
20240827,105500,161279790,5940,5920,5940,5920,19
|
|
20240827,105400,161167170,5920,5940,5940,5920,49
|
|
20240827,105300,160876170,5940,5940,5940,5940,118
|
|
20240827,105200,160175250,5940,5940,5940,5940,40
|
|
20240827,105100,159937650,5940,5940,5940,5940,49
|
|
20240827,105000,159646590,5910,5910,5910,5910,404
|
|
20240827,104900,157258950,5910,5910,5910,5910,58
|
|
20240827,104800,156916170,5890,5910,5910,5890,245
|
|
20240827,104700,155472110,5910,5900,5910,5900,217
|
|
20240827,104600,154191760,5900,5900,5900,5900,54
|
|
20240827,104500,153873160,5900,5910,5910,5900,252
|
|
20240827,104400,152386180,5910,5910,5910,5910,489
|
|
20240827,104300,149496190,5900,5930,5930,5900,138
|
|
20240827,104200,148680470,5930,5930,5930,5930,101
|
|
20240827,104100,148081540,5940,5940,5940,5930,286
|
|
20240827,104000,146385200,5940,5950,5950,5940,138
|
|
20240827,103900,145565470,5950,5950,5950,5950,0
|
|
20240827,103800,145565470,5950,5940,5950,5940,119
|
|
20240827,103700,144858160,5950,5950,5950,5950,4
|
|
20240827,103600,144834360,5940,5940,5940,5940,68
|
|
20240827,103500,144430440,5940,5920,5950,5920,121
|
|
20240827,103400,143713320,5930,5940,5950,5930,435
|
|
20240827,103300,141132110,5950,5950,5950,5950,3
|
|
20240827,103200,141114260,5940,5960,5960,5940,258
|
|
20240827,103100,139581590,5960,5960,5960,5960,6
|
|
20240827,103000,139545830,5960,5950,5960,5950,352
|
|
20240827,102900,137450910,5950,5960,5960,5950,52
|
|
20240827,102800,137141110,5960,5960,5960,5960,0
|
|
20240827,102700,137141110,5960,5940,5960,5940,110
|
|
20240827,102600,136486510,5940,5950,5950,5940,233
|
|
20240827,102500,135102440,5960,5960,5960,5960,8
|
|
20240827,102400,135054760,5960,5960,5960,5960,1
|
|
20240827,102300,135048800,5960,5960,5960,5960,59
|
|
20240827,102200,134697160,5950,5950,5960,5950,3015
|
|
20240827,102100,116757860,5940,5940,5940,5940,176
|
|
20240827,102000,115712420,5950,5950,5950,5950,4
|
|
20240827,101900,115688620,5950,5950,5950,5950,58
|
|
20240827,101800,115343520,5950,5950,5950,5950,3
|
|
20240827,101700,115325670,5940,5950,5950,5940,805
|
|
20240827,101600,110543930,5960,5960,5960,5960,10
|
|
20240827,101500,110484330,5960,5960,5960,5960,58
|
|
20240827,101400,110138650,5940,5960,5960,5940,206
|
|
20240827,101300,108914850,5960,5960,5960,5960,4
|
|
20240827,101200,108891010,5960,5960,5960,5960,67
|
|
20240827,101100,108491690,5960,5960,5960,5960,0
|
|
20240827,101000,108491690,5960,5960,5960,5960,12
|
|
20240827,100900,108420170,5960,5960,5960,5960,0
|
|
20240827,100800,108420170,5960,5960,5960,5960,45
|
|
20240827,100700,108151970,5960,5960,5960,5960,0
|
|
20240827,100600,108151970,5960,5960,5960,5960,8
|
|
20240827,100500,108104290,5960,5960,5960,5960,3
|
|
20240827,100400,108086410,5960,5960,5960,5960,62
|
|
20240827,100300,107716890,5960,5960,5960,5960,12
|
|
20240827,100200,107645370,5960,5960,5960,5960,37
|
|
20240827,100100,107424850,5960,5960,5960,5960,4
|
|
20240827,100000,107401010,5960,5960,5960,5960,56
|
|
20240827,095900,107067250,5960,5960,5960,5960,3
|
|
20240827,095800,107049370,5960,5960,5960,5960,0
|
|
20240827,095700,107049370,5960,5950,5960,5950,66
|
|
20240827,095600,106656620,5940,5940,5940,5940,226
|
|
20240827,095500,105314180,5950,5950,5950,5950,4
|
|
20240827,095400,105290380,5950,5950,5950,5950,6
|
|
20240827,095300,105254680,5950,5950,5950,5950,41
|
|
20240827,095200,105010730,5940,5950,5950,5940,353
|
|
20240827,095100,102913870,5950,5960,5960,5950,7
|
|
20240827,095000,102872160,5940,5950,5950,5940,20
|
|
20240827,094900,102753330,5960,5960,5960,5960,72
|
|
20240827,094800,102324210,5960,5960,5960,5940,483
|
|
20240827,094700,99454760,5960,5960,5960,5960,5
|
|
20240827,094600,99424960,5960,5960,5960,5960,0
|
|
20240827,094500,99424960,5960,5960,5960,5960,41
|
|
20240827,094400,99180600,5960,5950,5960,5950,15
|
|
20240827,094300,99091310,5940,5940,5940,5940,13
|
|
20240827,094200,99014090,5940,5960,5960,5940,153
|
|
20240827,094100,98104190,5960,5960,5960,5960,14
|
|
20240827,094000,98020750,5960,5960,5960,5960,4
|
|
20240827,093900,97996910,5960,5960,5960,5960,130
|
|
20240827,093800,97222110,5960,5960,5960,5960,949
|
|
20240827,093700,91566070,5940,5940,5940,5940,25
|
|
20240827,093600,91417570,5950,5950,5950,5950,39
|
|
20240827,093500,91185520,5940,5960,5960,5940,101
|
|
20240827,093400,90585480,5940,5940,5940,5940,122
|
|
20240827,093300,89860800,5940,5940,5940,5930,43
|
|
20240827,093200,89605480,5940,5960,5960,5920,128
|
|
20240827,093100,88845070,5940,5910,5970,5910,486
|
|
20240827,093000,85971790,5910,5880,5910,5880,4314
|
|
20240827,092900,60533060,5880,5870,5880,5870,184
|
|
20240827,092800,59452970,5870,5870,5870,5870,64
|
|
20240827,092700,59077290,5870,5870,5870,5870,38
|
|
20240827,092600,58854230,5870,5870,5870,5870,106
|
|
20240827,092500,58232010,5870,5870,5870,5870,42
|
|
20240827,092400,57985470,5860,5860,5860,5860,6
|
|
20240827,092300,57950310,5860,5860,5860,5860,78
|
|
20240827,092200,57493230,5860,5850,5860,5830,1077
|
|
20240827,092100,51209950,5850,5860,5860,5850,345
|
|
20240827,092000,49188760,5860,5860,5860,5860,113
|
|
20240827,091900,48526580,5860,5860,5860,5860,84
|
|
20240827,091800,48034340,5850,5870,5870,5850,26
|
|
20240827,091700,47881990,5870,5870,5870,5870,37
|
|
20240827,091600,47664800,5880,5860,5890,5830,1490
|
|
20240827,091500,38962850,5850,5870,5890,5850,94
|
|
20240827,091400,38410170,5870,5860,5870,5860,1384
|
|
20240827,091300,30297290,5860,5880,5880,5860,234
|
|
20240827,091200,28925030,5880,5890,5890,5870,1095
|
|
20240827,091100,22491500,5890,5900,5900,5890,611
|
|
20240827,091000,18887510,5900,5900,5900,5900,54
|
|
20240827,090900,18568910,5900,5900,5900,5900,61
|
|
20240827,090800,18209010,5900,5900,5900,5890,77
|
|
20240827,090700,17754900,5900,5900,5900,5900,48
|
|
20240827,090600,17471700,5880,5870,5880,5870,455
|
|
20240827,090500,14797300,5860,5870,5880,5860,725
|
|
20240827,090400,10541300,5860,5930,5940,5850,665
|
|
20240827,090300,6634660,5940,5940,5940,5880,521
|
|
20240827,090200,3566190,5910,5910,5910,5910,112
|
|
20240827,090100,2904270,5880,5940,5940,5880,429
|
|
20240827,090000,379560,5940,5940,5940,5880,64
|