623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,192000,225583740,4505,4505,4505,4505,5222
|
|
20240827,191900,225583740,4505,4505,4505,4505,0
|
|
20240827,191800,225583740,4505,4505,4505,4505,0
|
|
20240827,191700,225583740,4505,4505,4505,4505,0
|
|
20240827,191600,225583740,4505,4505,4505,4505,0
|
|
20240827,191500,225583740,4505,4505,4505,4505,0
|
|
20240827,191400,225583740,4505,4505,4505,4505,0
|
|
20240827,191300,225583740,4505,4505,4505,4505,0
|
|
20240827,191200,225583740,4505,4505,4505,4505,0
|
|
20240827,191100,225583740,4505,4505,4505,4505,0
|
|
20240827,191000,225583740,4505,4505,4505,4505,0
|
|
20240827,190900,225583740,4505,4505,4505,4505,0
|
|
20240827,190800,225583740,4505,4505,4505,4505,0
|
|
20240827,190700,225583740,4505,4505,4505,4505,0
|
|
20240827,190600,225583740,4505,4505,4505,4505,0
|
|
20240827,190500,225583740,4505,4505,4505,4505,0
|
|
20240827,190400,225583740,4505,4505,4505,4505,0
|
|
20240827,190300,225583740,4505,4505,4505,4505,0
|
|
20240827,190200,225583740,4505,4505,4505,4505,0
|
|
20240827,190100,225583740,4505,4505,4505,4505,0
|
|
20240827,190000,225583740,4505,4505,4505,4505,0
|
|
20240827,185900,225583740,4505,4505,4505,4505,0
|
|
20240827,185800,225583740,4505,4505,4505,4505,0
|
|
20240827,185700,225583740,4505,4505,4505,4505,0
|
|
20240827,185600,225583740,4505,4505,4505,4505,0
|
|
20240827,185500,225583740,4505,4505,4505,4505,0
|
|
20240827,185400,225583740,4505,4505,4505,4505,0
|
|
20240827,185300,225583740,4505,4505,4505,4505,0
|
|
20240827,185200,225583740,4505,4505,4505,4505,0
|
|
20240827,185100,225583740,4505,4505,4505,4505,0
|
|
20240827,185000,225583740,4505,4505,4505,4505,5222
|
|
20240827,184900,225583740,4505,4505,4505,4505,0
|
|
20240827,184800,225583740,4505,4505,4505,4505,0
|
|
20240827,184700,225583740,4505,4505,4505,4505,0
|
|
20240827,184600,225583740,4505,4505,4505,4505,0
|
|
20240827,184500,225583740,4505,4505,4505,4505,0
|
|
20240827,184400,225583740,4505,4505,4505,4505,0
|
|
20240827,184300,225583740,4505,4505,4505,4505,0
|
|
20240827,184200,225583740,4505,4505,4505,4505,0
|
|
20240827,184100,225583740,4505,4505,4505,4505,0
|
|
20240827,184000,225583740,4505,4505,4505,4505,0
|
|
20240827,183900,225583740,4505,4505,4505,4505,0
|
|
20240827,183800,225583740,4505,4505,4505,4505,0
|
|
20240827,183700,225583740,4505,4505,4505,4505,0
|
|
20240827,183600,225583740,4505,4505,4505,4505,0
|
|
20240827,183500,225583740,4505,4505,4505,4505,0
|
|
20240827,183400,225583740,4505,4505,4505,4505,0
|
|
20240827,183300,225583740,4505,4505,4505,4505,0
|
|
20240827,183200,225583740,4505,4505,4505,4505,0
|
|
20240827,183100,225583740,4505,4505,4505,4505,0
|
|
20240827,183000,225583740,4505,4505,4505,4505,0
|
|
20240827,182900,225583740,4505,4505,4505,4505,0
|
|
20240827,182800,225583740,4505,4505,4505,4505,0
|
|
20240827,182700,225583740,4505,4505,4505,4505,0
|
|
20240827,182600,225583740,4505,4505,4505,4505,0
|
|
20240827,182500,225583740,4505,4505,4505,4505,0
|
|
20240827,182400,225583740,4505,4505,4505,4505,0
|
|
20240827,182300,225583740,4505,4505,4505,4505,0
|
|
20240827,182200,225583740,4505,4505,4505,4505,0
|
|
20240827,182100,225583740,4505,4505,4505,4505,0
|
|
20240827,182000,225583740,4505,4505,4505,4505,5222
|
|
20240827,181900,225583740,4505,4505,4505,4505,0
|
|
20240827,181800,225583740,4505,4505,4505,4505,0
|
|
20240827,181700,225583740,4505,4505,4505,4505,0
|
|
20240827,181600,225583740,4505,4505,4505,4505,0
|
|
20240827,181500,225583740,4505,4505,4505,4505,0
|
|
20240827,181400,225583740,4505,4505,4505,4505,0
|
|
20240827,181300,225583740,4505,4505,4505,4505,0
|
|
20240827,181200,225583740,4505,4505,4505,4505,0
|
|
20240827,181100,225583740,4505,4505,4505,4505,0
|
|
20240827,181000,225583740,4505,4505,4505,4505,0
|
|
20240827,180900,225583740,4505,4505,4505,4505,0
|
|
20240827,180800,225583740,4505,4505,4505,4505,0
|
|
20240827,180700,225583740,4505,4505,4505,4505,0
|
|
20240827,180600,225583740,4505,4505,4505,4505,0
|
|
20240827,180500,225583740,4505,4505,4505,4505,0
|
|
20240827,180400,225583740,4505,4505,4505,4505,0
|
|
20240827,180300,225583740,4505,4505,4505,4505,0
|
|
20240827,180200,225583740,4505,4505,4505,4505,0
|
|
20240827,180100,225583740,4505,4505,4505,4505,0
|
|
20240827,180000,225583740,4505,4505,4505,4505,0
|
|
20240827,175900,225583740,4505,4505,4505,4505,0
|
|
20240827,175800,225583740,4505,4505,4505,4505,0
|
|
20240827,175700,225583740,4505,4505,4505,4505,0
|
|
20240827,175600,225583740,4505,4505,4505,4505,0
|
|
20240827,175500,225583740,4505,4505,4505,4505,0
|
|
20240827,175400,225583740,4505,4505,4505,4505,0
|
|
20240827,175300,225583740,4505,4505,4505,4505,0
|
|
20240827,175200,225583740,4505,4505,4505,4505,0
|
|
20240827,175100,225583740,4505,4505,4505,4505,0
|
|
20240827,175000,225583740,4505,4505,4505,4505,5222
|
|
20240827,174900,225583740,4505,4505,4505,4505,0
|
|
20240827,174800,225583740,4505,4505,4505,4505,0
|
|
20240827,174700,225583740,4505,4505,4505,4505,0
|
|
20240827,174600,225583740,4505,4505,4505,4505,0
|
|
20240827,174500,225583740,4505,4505,4505,4505,0
|
|
20240827,174400,225583740,4505,4505,4505,4505,0
|
|
20240827,174300,225583740,4505,4505,4505,4505,0
|
|
20240827,174200,225583740,4505,4505,4505,4505,0
|
|
20240827,174100,225583740,4505,4505,4505,4505,0
|
|
20240827,174000,225583740,4505,4505,4505,4505,0
|
|
20240827,173900,225583740,4505,4505,4505,4505,0
|
|
20240827,173800,225583740,4505,4505,4505,4505,0
|
|
20240827,173700,225583740,4505,4505,4505,4505,0
|
|
20240827,173600,225583740,4505,4505,4505,4505,0
|
|
20240827,173500,225583740,4505,4505,4505,4505,0
|
|
20240827,173400,225583740,4505,4505,4505,4505,0
|
|
20240827,173300,225583740,4505,4505,4505,4505,0
|
|
20240827,173200,225583740,4505,4505,4505,4505,0
|
|
20240827,173100,225583740,4505,4505,4505,4505,0
|
|
20240827,173000,225583740,4505,4505,4505,4505,0
|
|
20240827,172900,225583740,4505,4505,4505,4505,0
|
|
20240827,172800,225583740,4505,4505,4505,4505,0
|
|
20240827,172700,225583740,4505,4505,4505,4505,0
|
|
20240827,172600,225583740,4505,4505,4505,4505,0
|
|
20240827,172500,225583740,4505,4505,4505,4505,0
|
|
20240827,172400,225583740,4505,4505,4505,4505,0
|
|
20240827,172300,225583740,4505,4505,4505,4505,0
|
|
20240827,172200,225583740,4505,4505,4505,4505,0
|
|
20240827,172100,225583740,4505,4505,4505,4505,0
|
|
20240827,172000,225583740,4505,4505,4505,4505,5222
|
|
20240827,171900,225583740,4505,4505,4505,4505,0
|
|
20240827,171800,225583740,4505,4505,4505,4505,0
|
|
20240827,171700,225583740,4505,4505,4505,4505,0
|
|
20240827,171600,225583740,4505,4505,4505,4505,0
|
|
20240827,171500,225583740,4505,4505,4505,4505,0
|
|
20240827,171400,225583740,4505,4505,4505,4505,0
|
|
20240827,171300,225583740,4505,4505,4505,4505,0
|
|
20240827,171200,225583740,4505,4505,4505,4505,0
|
|
20240827,171100,225583740,4505,4505,4505,4505,0
|
|
20240827,171000,225583740,4505,4505,4505,4505,0
|
|
20240827,170900,225583740,4505,4505,4505,4505,0
|
|
20240827,170800,225583740,4505,4505,4505,4505,0
|
|
20240827,170700,225583740,4505,4505,4505,4505,0
|
|
20240827,170600,225583740,4505,4505,4505,4505,0
|
|
20240827,170500,225583740,4505,4505,4505,4505,0
|
|
20240827,170400,225583740,4505,4505,4505,4505,0
|
|
20240827,170300,225583740,4505,4505,4505,4505,0
|
|
20240827,170200,225583740,4505,4505,4505,4505,0
|
|
20240827,170100,225583740,4505,4505,4505,4505,0
|
|
20240827,170000,225583740,4505,4505,4505,4505,0
|
|
20240827,165900,225583740,4505,4505,4505,4505,0
|
|
20240827,165800,225583740,4505,4505,4505,4505,0
|
|
20240827,165700,225583740,4505,4505,4505,4505,0
|
|
20240827,165600,225583740,4505,4505,4505,4505,0
|
|
20240827,165500,225583740,4505,4505,4505,4505,0
|
|
20240827,165400,225583740,4505,4505,4505,4505,0
|
|
20240827,165300,225583740,4505,4505,4505,4505,0
|
|
20240827,165200,225583740,4505,4505,4505,4505,0
|
|
20240827,165100,225583740,4505,4505,4505,4505,0
|
|
20240827,165000,225583740,4505,4505,4505,4505,5222
|
|
20240827,164900,225583740,4505,4505,4505,4505,0
|
|
20240827,164800,225583740,4505,4505,4505,4505,0
|
|
20240827,164700,225583740,4505,4505,4505,4505,0
|
|
20240827,164600,225583740,4505,4505,4505,4505,0
|
|
20240827,164500,225583740,4505,4505,4505,4505,0
|
|
20240827,164400,225583740,4505,4505,4505,4505,0
|
|
20240827,164300,225583740,4505,4505,4505,4505,0
|
|
20240827,164200,225583740,4505,4505,4505,4505,0
|
|
20240827,164100,225583740,4505,4505,4505,4505,0
|
|
20240827,164000,225583740,4505,4505,4505,4505,0
|
|
20240827,163900,225583740,4505,4505,4505,4505,0
|
|
20240827,163800,225583740,4505,4505,4505,4505,0
|
|
20240827,163700,225583740,4505,4505,4505,4505,0
|
|
20240827,163600,225583740,4505,4505,4505,4505,0
|
|
20240827,163500,225583740,4505,4505,4505,4505,0
|
|
20240827,163400,225583740,4505,4505,4505,4505,0
|
|
20240827,163300,225583740,4505,4505,4505,4505,0
|
|
20240827,163200,225583740,4505,4505,4505,4505,0
|
|
20240827,163100,225583740,4505,4505,4505,4505,0
|
|
20240827,163000,225583740,4505,4505,4505,4505,0
|
|
20240827,162900,225583740,4505,4505,4505,4505,0
|
|
20240827,162800,225583740,4505,4505,4505,4505,0
|
|
20240827,162700,225583740,4505,4505,4505,4505,0
|
|
20240827,162600,225583740,4505,4505,4505,4505,0
|
|
20240827,162500,225583740,4505,4505,4505,4505,0
|
|
20240827,162400,225583740,4505,4505,4505,4505,0
|
|
20240827,162300,225583740,4505,4505,4505,4505,0
|
|
20240827,162200,225583740,4505,4505,4505,4505,0
|
|
20240827,162100,225583740,4505,4505,4505,4505,0
|
|
20240827,162000,225583740,4505,4505,4505,4505,5222
|
|
20240827,161900,225583740,4505,4505,4505,4505,0
|
|
20240827,161800,225583740,4505,4505,4505,4505,0
|
|
20240827,161700,225583740,4505,4505,4505,4505,0
|
|
20240827,161600,225583740,4505,4505,4505,4505,0
|
|
20240827,161500,225583740,4505,4505,4505,4505,0
|
|
20240827,161400,225583740,4505,4505,4505,4505,0
|
|
20240827,161300,225583740,4505,4505,4505,4505,0
|
|
20240827,161200,225583740,4505,4505,4505,4505,0
|
|
20240827,161100,225583740,4505,4505,4505,4505,0
|
|
20240827,161000,225583740,4505,4505,4505,4505,0
|
|
20240827,160900,225583740,4505,4505,4505,4505,0
|
|
20240827,160800,225583740,4505,4505,4505,4505,0
|
|
20240827,160700,225583740,4505,4505,4505,4505,0
|
|
20240827,160600,225583740,4505,4505,4505,4505,0
|
|
20240827,160500,225583740,4505,4505,4505,4505,0
|
|
20240827,160400,225583740,4505,4505,4505,4505,0
|
|
20240827,160300,225583740,4505,4505,4505,4505,0
|
|
20240827,160200,225583740,4505,4505,4505,4505,0
|
|
20240827,160100,225583740,4505,4505,4505,4505,0
|
|
20240827,160000,225583740,4505,4505,4505,4505,0
|
|
20240827,155900,225583740,4505,4505,4505,4505,0
|
|
20240827,155800,225583740,4505,4505,4505,4505,0
|
|
20240827,155700,225583740,4505,4505,4505,4505,0
|
|
20240827,155600,225583740,4505,4505,4505,4505,0
|
|
20240827,155500,225583740,4505,4505,4505,4505,0
|
|
20240827,155400,225583740,4505,4505,4505,4505,0
|
|
20240827,155300,225583740,4505,4505,4505,4505,0
|
|
20240827,155200,225583740,4505,4505,4505,4505,0
|
|
20240827,155100,225583740,4505,4505,4505,4505,0
|
|
20240827,155000,225583740,4505,4505,4505,4505,5222
|
|
20240827,154900,225583740,4505,4505,4505,4505,0
|
|
20240827,154800,225583740,4505,4505,4505,4505,0
|
|
20240827,154700,225583740,4505,4505,4505,4505,0
|
|
20240827,154600,225583740,4505,4505,4505,4505,0
|
|
20240827,154500,225583740,4505,4505,4505,4505,0
|
|
20240827,154400,225583740,4505,4505,4505,4505,0
|
|
20240827,154300,225583740,4505,4505,4505,4505,0
|
|
20240827,154200,225583740,4505,4505,4505,4505,0
|
|
20240827,154100,225583740,4505,4505,4505,4505,0
|
|
20240827,154000,225583740,4505,4505,4505,4505,0
|
|
20240827,153900,225583740,4505,4505,4505,4505,0
|
|
20240827,153800,225583740,4505,4505,4505,4505,0
|
|
20240827,153700,225583740,4505,4505,4505,4505,0
|
|
20240827,153600,225583740,4505,4505,4505,4505,0
|
|
20240827,153500,225583740,4505,4505,4505,4505,0
|
|
20240827,153400,225583740,4505,4505,4505,4505,0
|
|
20240827,153300,225583740,4505,4505,4505,4505,0
|
|
20240827,153200,225583740,4505,4505,4505,4505,0
|
|
20240827,153100,225583740,4505,4505,4505,4505,0
|
|
20240827,153000,225583740,4505,4505,4505,4505,5222
|
|
20240827,152900,202058630,4485,4485,4485,4485,0
|
|
20240827,152800,202058630,4485,4485,4485,4485,0
|
|
20240827,152700,202058630,4485,4485,4485,4485,0
|
|
20240827,152600,202058630,4485,4485,4485,4485,0
|
|
20240827,152500,202058630,4485,4485,4485,4485,0
|
|
20240827,152400,202058630,4485,4485,4485,4485,0
|
|
20240827,152300,202058630,4485,4485,4485,4485,0
|
|
20240827,152200,202058630,4485,4485,4485,4485,0
|
|
20240827,152100,202058630,4485,4485,4485,4485,0
|
|
20240827,152000,202058630,4485,4485,4485,4485,0
|
|
20240827,151900,202058630,4485,4480,4485,4470,65
|
|
20240827,151800,201767690,4485,4485,4485,4485,1
|
|
20240827,151700,201763205,4480,4470,4480,4470,387
|
|
20240827,151600,200030285,4470,4470,4470,4470,0
|
|
20240827,151500,200030285,4470,4470,4470,4470,739
|
|
20240827,151400,196726955,4470,4470,4470,4470,10
|
|
20240827,151300,196682255,4465,4465,4465,4465,274
|
|
20240827,151200,195458845,4470,4470,4470,4470,1077
|
|
20240827,151100,190644655,4470,4475,4475,4470,116
|
|
20240827,151000,190125985,4480,4475,4480,4465,98
|
|
20240827,150900,189687920,4480,4480,4480,4480,5
|
|
20240827,150800,189665520,4470,4470,4470,4470,569
|
|
20240827,150700,187122090,4470,4470,4470,4470,900
|
|
20240827,150600,183099090,4480,4480,4480,4480,4
|
|
20240827,150500,183081170,4480,4480,4480,4480,0
|
|
20240827,150400,183081170,4480,4480,4480,4480,2
|
|
20240827,150300,183072210,4465,4465,4465,4465,3
|
|
20240827,150200,183058815,4485,4480,4485,4480,20
|
|
20240827,150100,182969140,4485,4485,4485,4485,0
|
|
20240827,150000,182969140,4485,4485,4485,4465,26
|
|
20240827,145900,182852770,4485,4480,4485,4480,80
|
|
20240827,145800,182494365,4480,4460,4480,4455,2934
|
|
20240827,145700,169368575,4475,4475,4475,4475,0
|
|
20240827,145600,169368575,4475,4475,4475,4475,0
|
|
20240827,145500,169368575,4475,4475,4475,4475,100
|
|
20240827,145400,168921075,4475,4475,4475,4475,0
|
|
20240827,145300,168921075,4475,4475,4475,4475,0
|
|
20240827,145200,168921075,4475,4475,4475,4475,0
|
|
20240827,145100,168921075,4475,4475,4475,4475,0
|
|
20240827,145000,168921075,4475,4475,4475,4475,0
|
|
20240827,144900,168921075,4475,4475,4475,4475,0
|
|
20240827,144800,168921075,4475,4455,4475,4450,101
|
|
20240827,144700,168471225,4455,4455,4455,4455,0
|
|
20240827,144600,168471225,4455,4455,4455,4455,11
|
|
20240827,144500,168422220,4455,4455,4455,4455,2
|
|
20240827,144400,168413310,4460,4460,4460,4460,22
|
|
20240827,144300,168315190,4460,4460,4460,4460,0
|
|
20240827,144200,168315190,4460,4475,4475,4460,853
|
|
20240827,144100,164498180,4475,4475,4475,4475,5
|
|
20240827,144000,164475805,4475,4475,4475,4475,0
|
|
20240827,143900,164475805,4475,4475,4475,4475,0
|
|
20240827,143800,164475805,4475,4475,4475,4475,0
|
|
20240827,143700,164475805,4475,4470,4475,4470,2
|
|
20240827,143600,164466860,4475,4475,4475,4475,0
|
|
20240827,143500,164466860,4475,4475,4475,4475,0
|
|
20240827,143400,164466860,4475,4475,4475,4475,0
|
|
20240827,143300,164466860,4475,4475,4475,4475,1
|
|
20240827,143200,164462385,4455,4475,4475,4455,3
|
|
20240827,143100,164448980,4475,4450,4475,4450,3
|
|
20240827,143000,164435605,4440,4440,4440,4440,0
|
|
20240827,142900,164435605,4440,4450,4450,4440,424
|
|
20240827,142800,162550870,4450,4455,4455,4450,95
|
|
20240827,142700,162128095,4465,4470,4470,4465,208
|
|
20240827,142600,161199335,4475,4475,4475,4475,0
|
|
20240827,142500,161199335,4475,4475,4475,4475,0
|
|
20240827,142400,161199335,4475,4475,4475,4475,160
|
|
20240827,142300,160483335,4480,4480,4480,4480,0
|
|
20240827,142200,160483335,4480,4480,4480,4480,62
|
|
20240827,142100,160205575,4480,4470,4480,4470,2
|
|
20240827,142000,160196625,4465,4465,4465,4465,0
|
|
20240827,141900,160196625,4465,4465,4465,4465,0
|
|
20240827,141800,160196625,4465,4465,4465,4465,226
|
|
20240827,141700,159187535,4470,4470,4470,4470,125
|
|
20240827,141600,158628785,4470,4470,4470,4470,50
|
|
20240827,141500,158405285,4470,4465,4470,4465,755
|
|
20240827,141400,155032985,4465,4465,4465,4465,0
|
|
20240827,141300,155032985,4465,4465,4465,4465,1
|
|
20240827,141200,155028520,4465,4465,4465,4465,1
|
|
20240827,141100,155024055,4465,4455,4465,4450,16
|
|
20240827,141000,154952685,4465,4465,4465,4465,0
|
|
20240827,140900,154952685,4465,4465,4465,4465,0
|
|
20240827,140800,154952685,4465,4465,4465,4465,1
|
|
20240827,140700,154948220,4460,4460,4460,4460,0
|
|
20240827,140600,154948220,4460,4465,4465,4460,2
|
|
20240827,140500,154939295,4465,4465,4465,4465,1
|
|
20240827,140400,154934830,4465,4465,4465,4465,0
|
|
20240827,140300,154934830,4465,4445,4465,4445,101
|
|
20240827,140200,154485865,4445,4445,4445,4445,0
|
|
20240827,140100,154485865,4445,4445,4445,4445,0
|
|
20240827,140000,154485865,4445,4445,4445,4445,1
|
|
20240827,135900,154481420,4445,4450,4465,4445,183
|
|
20240827,135800,153667490,4460,4460,4460,4460,199
|
|
20240827,135700,152779950,4465,4465,4465,4465,0
|
|
20240827,135600,152779950,4465,4465,4465,4465,300
|
|
20240827,135500,151440450,4465,4465,4465,4465,0
|
|
20240827,135400,151440450,4465,4465,4465,4465,0
|
|
20240827,135300,151440450,4465,4465,4465,4465,0
|
|
20240827,135200,151440450,4465,4465,4465,4465,0
|
|
20240827,135100,151440450,4465,4465,4465,4465,0
|
|
20240827,135000,151440450,4465,4465,4465,4465,0
|
|
20240827,134900,151440450,4465,4465,4470,4465,1424
|
|
20240827,134800,145077290,4465,4465,4465,4465,0
|
|
20240827,134700,145077290,4465,4465,4465,4465,1
|
|
20240827,134600,145072825,4445,4445,4445,4445,0
|
|
20240827,134500,145072825,4445,4445,4445,4445,1
|
|
20240827,134400,145068380,4450,4495,4495,4450,841
|
|
20240827,134300,141324285,4475,4480,4480,4475,19
|
|
20240827,134200,141239230,4490,4525,4525,4460,981
|
|
20240827,134100,136842410,4525,4460,4525,4460,3979
|
|
20240827,134000,118985705,4460,4445,4460,4445,514
|
|
20240827,133900,116697585,4435,4435,4435,4435,0
|
|
20240827,133800,116697585,4435,4440,4440,4435,137
|
|
20240827,133700,116089890,4450,4450,4450,4450,0
|
|
20240827,133600,116089890,4450,4450,4450,4450,0
|
|
20240827,133500,116089890,4450,4450,4450,4450,0
|
|
20240827,133400,116089890,4450,4450,4450,4450,0
|
|
20240827,133300,116089890,4450,4450,4450,4450,1
|
|
20240827,133200,116085440,4445,4445,4445,4445,102
|
|
20240827,133100,115632050,4430,4445,4445,4430,214
|
|
20240827,133000,114683955,4445,4445,4445,4445,14
|
|
20240827,132900,114621725,4445,4445,4445,4445,0
|
|
20240827,132800,114621725,4445,4445,4445,4445,0
|
|
20240827,132700,114621725,4445,4445,4445,4445,0
|
|
20240827,132600,114621725,4445,4445,4445,4445,1
|
|
20240827,132500,114617280,4440,4440,4440,4440,0
|
|
20240827,132400,114617280,4440,4440,4440,4440,311
|
|
20240827,132300,113236440,4440,4440,4440,4440,50
|
|
20240827,132200,113014440,4440,4440,4440,4440,0
|
|
20240827,132100,113014440,4440,4440,4440,4440,0
|
|
20240827,132000,113014440,4440,4440,4440,4440,0
|
|
20240827,131900,113014440,4440,4440,4440,4440,94
|
|
20240827,131800,112597080,4440,4440,4440,4440,0
|
|
20240827,131700,112597080,4440,4440,4440,4440,11
|
|
20240827,131600,112548240,4440,4440,4440,4440,168
|
|
20240827,131500,111802320,4440,4440,4440,4440,83
|
|
20240827,131400,111433800,4440,4440,4440,4440,0
|
|
20240827,131300,111433800,4440,4440,4440,4440,0
|
|
20240827,131200,111433800,4440,4440,4440,4440,0
|
|
20240827,131100,111433800,4440,4440,4440,4440,0
|
|
20240827,131000,111433800,4440,4440,4440,4440,20
|
|
20240827,130900,111345000,4440,4440,4440,4440,0
|
|
20240827,130800,111345000,4440,4440,4440,4440,0
|
|
20240827,130700,111345000,4440,4440,4440,4440,0
|
|
20240827,130600,111345000,4440,4430,4440,4430,17
|
|
20240827,130500,111269680,4440,4440,4440,4440,0
|
|
20240827,130400,111269680,4440,4440,4440,4440,0
|
|
20240827,130300,111269680,4440,4440,4440,4440,385
|
|
20240827,130200,109560280,4440,4440,4440,4440,0
|
|
20240827,130100,109560280,4440,4440,4440,4440,17
|
|
20240827,130000,109484800,4445,4445,4445,4445,0
|
|
20240827,125900,109484800,4445,4445,4445,4445,0
|
|
20240827,125800,109484800,4445,4445,4445,4445,100
|
|
20240827,125700,109040300,4445,4445,4445,4445,0
|
|
20240827,125600,109040300,4445,4445,4445,4445,1
|
|
20240827,125500,109035855,4445,4445,4445,4445,0
|
|
20240827,125400,109035855,4445,4445,4445,4445,0
|
|
20240827,125300,109035855,4445,4445,4445,4445,0
|
|
20240827,125200,109035855,4445,4445,4445,4445,251
|
|
20240827,125100,107920160,4445,4445,4445,4445,0
|
|
20240827,125000,107920160,4445,4445,4445,4445,200
|
|
20240827,124900,107031160,4445,4425,4445,4415,75
|
|
20240827,124800,106699785,4450,4435,4450,4435,90
|
|
20240827,124700,106300620,4425,4425,4425,4425,100
|
|
20240827,124600,105858120,4425,4425,4425,4425,0
|
|
20240827,124500,105858120,4425,4425,4425,4425,0
|
|
20240827,124400,105858120,4425,4425,4425,4425,0
|
|
20240827,124300,105858120,4425,4425,4425,4425,0
|
|
20240827,124200,105858120,4425,4420,4425,4415,119
|
|
20240827,124100,105332280,4425,4435,4435,4425,33
|
|
20240827,124000,105186095,4440,4440,4440,4440,100
|
|
20240827,123900,104742095,4440,4440,4440,4440,0
|
|
20240827,123800,104742095,4440,4450,4450,4440,87
|
|
20240827,123700,104355105,4450,4455,4455,4445,465
|
|
20240827,123600,102286690,4455,4450,4455,4450,294
|
|
20240827,123500,100977265,4450,4450,4450,4450,131
|
|
20240827,123400,100394315,4470,4470,4470,4470,491
|
|
20240827,123300,98199545,4470,4430,4470,4430,1359
|
|
20240827,123200,92147965,4410,4415,4430,4410,2664
|
|
20240827,123100,80364030,4415,4410,4415,4410,609
|
|
20240827,123000,77677470,4410,4385,4410,4385,1683
|
|
20240827,122900,70273610,4385,4385,4385,4385,1
|
|
20240827,122800,70269225,4385,4385,4385,4385,0
|
|
20240827,122700,70269225,4385,4385,4385,4385,100
|
|
20240827,122600,69830725,4385,4385,4385,4385,1
|
|
20240827,122500,69826340,4380,4380,4380,4380,462
|
|
20240827,122400,67802780,4385,4385,4385,4385,5
|
|
20240827,122300,67780855,4390,4390,4390,4390,0
|
|
20240827,122200,67780855,4390,4390,4390,4390,0
|
|
20240827,122100,67780855,4390,4390,4390,4390,0
|
|
20240827,122000,67780855,4390,4390,4390,4390,0
|
|
20240827,121900,67780855,4390,4390,4390,4390,6
|
|
20240827,121800,67754515,4380,4380,4380,4380,40
|
|
20240827,121700,67579315,4385,4385,4385,4385,0
|
|
20240827,121600,67579315,4385,4385,4385,4385,0
|
|
20240827,121500,67579315,4385,4385,4385,4385,0
|
|
20240827,121400,67579315,4385,4385,4385,4385,200
|
|
20240827,121300,66702315,4390,4390,4390,4390,2
|
|
20240827,121200,66693535,4390,4390,4390,4390,0
|
|
20240827,121100,66693535,4390,4390,4390,4390,0
|
|
20240827,121000,66693535,4390,4390,4390,4390,0
|
|
20240827,120900,66693535,4390,4390,4390,4390,0
|
|
20240827,120800,66693535,4390,4390,4390,4390,0
|
|
20240827,120700,66693535,4390,4385,4390,4385,7
|
|
20240827,120600,66662835,4390,4385,4390,4385,6
|
|
20240827,120500,66636520,4380,4385,4385,4380,290
|
|
20240827,120400,65365870,4390,4390,4390,4390,0
|
|
20240827,120300,65365870,4390,4390,4390,4390,0
|
|
20240827,120200,65365870,4390,4390,4390,4390,0
|
|
20240827,120100,65365870,4390,4390,4390,4390,0
|
|
20240827,120000,65365870,4390,4390,4390,4390,0
|
|
20240827,115900,65365870,4390,4390,4390,4390,0
|
|
20240827,115800,65365870,4390,4390,4390,4390,0
|
|
20240827,115700,65365870,4390,4390,4390,4390,0
|
|
20240827,115600,65365870,4390,4390,4390,4390,3
|
|
20240827,115500,65352700,4380,4380,4380,4380,0
|
|
20240827,115400,65352700,4380,4380,4380,4380,0
|
|
20240827,115300,65352700,4380,4380,4380,4380,0
|
|
20240827,115200,65352700,4380,4380,4380,4380,0
|
|
20240827,115100,65352700,4380,4380,4380,4380,0
|
|
20240827,115000,65352700,4380,4380,4380,4380,0
|
|
20240827,114900,65352700,4380,4380,4380,4380,0
|
|
20240827,114800,65352700,4380,4380,4380,4380,1
|
|
20240827,114700,65348320,4385,4385,4385,4385,0
|
|
20240827,114600,65348320,4385,4385,4385,4385,0
|
|
20240827,114500,65348320,4385,4385,4385,4385,0
|
|
20240827,114400,65348320,4385,4385,4385,4385,0
|
|
20240827,114300,65348320,4385,4385,4385,4385,0
|
|
20240827,114200,65348320,4385,4385,4385,4385,294
|
|
20240827,114100,64059130,4380,4380,4380,4380,10
|
|
20240827,114000,64015330,4385,4385,4385,4385,5
|
|
20240827,113900,63993405,4380,4380,4380,4380,0
|
|
20240827,113800,63993405,4380,4380,4380,4380,0
|
|
20240827,113700,63993405,4380,4380,4380,4380,0
|
|
20240827,113600,63993405,4380,4380,4380,4380,223
|
|
20240827,113500,63016665,4380,4380,4380,4380,0
|
|
20240827,113400,63016665,4380,4380,4380,4380,2
|
|
20240827,113300,63007905,4375,4375,4375,4375,0
|
|
20240827,113200,63007905,4375,4375,4375,4375,0
|
|
20240827,113100,63007905,4375,4375,4375,4375,0
|
|
20240827,113000,63007905,4375,4375,4375,4375,0
|
|
20240827,112900,63007905,4375,4375,4375,4375,22
|
|
20240827,112800,62911655,4375,4375,4375,4375,0
|
|
20240827,112700,62911655,4375,4375,4375,4375,0
|
|
20240827,112600,62911655,4375,4375,4375,4375,0
|
|
20240827,112500,62911655,4375,4375,4375,4375,0
|
|
20240827,112400,62911655,4375,4375,4375,4375,0
|
|
20240827,112300,62911655,4375,4375,4375,4375,0
|
|
20240827,112200,62911655,4375,4375,4375,4375,0
|
|
20240827,112100,62911655,4375,4375,4375,4375,0
|
|
20240827,112000,62911655,4375,4375,4375,4375,0
|
|
20240827,111900,62911655,4375,4375,4375,4375,0
|
|
20240827,111800,62911655,4375,4375,4375,4375,0
|
|
20240827,111700,62911655,4375,4375,4375,4375,0
|
|
20240827,111600,62911655,4375,4375,4375,4375,151
|
|
20240827,111500,62251030,4360,4360,4360,4360,115
|
|
20240827,111400,61749630,4375,4375,4375,4375,0
|
|
20240827,111300,61749630,4375,4375,4375,4375,0
|
|
20240827,111200,61749630,4375,4375,4375,4375,0
|
|
20240827,111100,61749630,4375,4375,4375,4375,0
|
|
20240827,111000,61749630,4375,4375,4375,4375,0
|
|
20240827,110900,61749630,4375,4375,4375,4375,124
|
|
20240827,110800,61207130,4375,4375,4375,4375,0
|
|
20240827,110700,61207130,4375,4375,4375,4375,0
|
|
20240827,110600,61207130,4375,4375,4375,4375,0
|
|
20240827,110500,61207130,4375,4375,4375,4375,0
|
|
20240827,110400,61207130,4375,4375,4375,4375,500
|
|
20240827,110300,59019630,4375,4375,4375,4375,0
|
|
20240827,110200,59019630,4375,4375,4375,4375,0
|
|
20240827,110100,59019630,4375,4375,4375,4375,0
|
|
20240827,110000,59019630,4375,4375,4375,4375,0
|
|
20240827,105900,59019630,4375,4375,4375,4375,5
|
|
20240827,105800,58997755,4375,4375,4375,4375,122
|
|
20240827,105700,58464005,4375,4375,4375,4375,1
|
|
20240827,105600,58459630,4350,4350,4350,4350,0
|
|
20240827,105500,58459630,4350,4350,4350,4350,0
|
|
20240827,105400,58459630,4350,4350,4350,4350,0
|
|
20240827,105300,58459630,4350,4350,4350,4350,0
|
|
20240827,105200,58459630,4350,4350,4350,4350,0
|
|
20240827,105100,58459630,4350,4350,4350,4350,0
|
|
20240827,105000,58459630,4350,4350,4350,4350,0
|
|
20240827,104900,58459630,4350,4350,4350,4350,0
|
|
20240827,104800,58459630,4350,4375,4375,4350,20
|
|
20240827,104700,58372380,4375,4375,4375,4375,1
|
|
20240827,104600,58368005,4350,4350,4350,4350,10
|
|
20240827,104500,58324505,4375,4375,4375,4375,0
|
|
20240827,104400,58324505,4375,4375,4375,4375,0
|
|
20240827,104300,58324505,4375,4375,4375,4375,0
|
|
20240827,104200,58324505,4375,4375,4375,4375,0
|
|
20240827,104100,58324505,4375,4375,4375,4375,0
|
|
20240827,104000,58324505,4375,4375,4375,4375,0
|
|
20240827,103900,58324505,4375,4375,4375,4375,1
|
|
20240827,103800,58320130,4375,4375,4375,4375,0
|
|
20240827,103700,58320130,4375,4375,4375,4375,0
|
|
20240827,103600,58320130,4375,4375,4375,4375,0
|
|
20240827,103500,58320130,4375,4375,4375,4375,0
|
|
20240827,103400,58320130,4375,4375,4375,4375,0
|
|
20240827,103300,58320130,4375,4375,4375,4375,20
|
|
20240827,103200,58232630,4375,4375,4375,4375,0
|
|
20240827,103100,58232630,4375,4375,4375,4375,5
|
|
20240827,103000,58210755,4375,4375,4375,4375,1
|
|
20240827,102900,58206380,4370,4370,4370,4370,0
|
|
20240827,102800,58206380,4370,4370,4370,4370,0
|
|
20240827,102700,58206380,4370,4370,4370,4370,230
|
|
20240827,102600,57201280,4370,4370,4370,4370,0
|
|
20240827,102500,57201280,4370,4370,4370,4370,0
|
|
20240827,102400,57201280,4370,4370,4370,4370,0
|
|
20240827,102300,57201280,4370,4370,4370,4370,20
|
|
20240827,102200,57113880,4350,4350,4350,4350,68
|
|
20240827,102100,56818080,4370,4370,4370,4370,0
|
|
20240827,102000,56818080,4370,4370,4370,4370,12
|
|
20240827,101900,56765640,4375,4375,4375,4375,0
|
|
20240827,101800,56765640,4375,4375,4375,4375,0
|
|
20240827,101700,56765640,4375,4375,4375,4375,0
|
|
20240827,101600,56765640,4375,4375,4375,4375,0
|
|
20240827,101500,56765640,4375,4375,4375,4375,0
|
|
20240827,101400,56765640,4375,4375,4375,4375,2
|
|
20240827,101300,56756890,4375,4375,4375,4375,2
|
|
20240827,101200,56748140,4375,4375,4375,4375,0
|
|
20240827,101100,56748140,4375,4375,4375,4375,230
|
|
20240827,101000,55741890,4385,4385,4385,4385,0
|
|
20240827,100900,55741890,4385,4385,4385,4385,0
|
|
20240827,100800,55741890,4385,4385,4385,4385,0
|
|
20240827,100700,55741890,4385,4375,4385,4375,9
|
|
20240827,100600,55702480,4375,4380,4390,4340,689
|
|
20240827,100500,52710765,4380,4375,4380,4375,64
|
|
20240827,100400,52430760,4375,4370,4375,4370,248
|
|
20240827,100300,51345775,4370,4370,4370,4370,18
|
|
20240827,100200,51267115,4370,4370,4370,4370,907
|
|
20240827,100100,47303525,4370,4370,4370,4370,1
|
|
20240827,100000,47299155,4350,4350,4350,4350,156
|
|
20240827,095900,46620555,4350,4350,4350,4350,4
|
|
20240827,095800,46603155,4355,4360,4360,4355,216
|
|
20240827,095700,45662275,4370,4370,4370,4370,0
|
|
20240827,095600,45662275,4370,4360,4370,4360,13
|
|
20240827,095500,45605585,4370,4370,4370,4370,100
|
|
20240827,095400,45168585,4370,4355,4370,4355,3
|
|
20240827,095300,45155505,4370,4360,4370,4360,542
|
|
20240827,095200,42791650,4355,4355,4355,4355,12
|
|
20240827,095100,42739390,4360,4355,4360,4355,29
|
|
20240827,095000,42613090,4360,4360,4360,4360,1
|
|
20240827,094900,42608730,4355,4355,4355,4355,0
|
|
20240827,094800,42608730,4355,4355,4355,4355,41
|
|
20240827,094700,42430175,4355,4355,4355,4355,0
|
|
20240827,094600,42430175,4355,4360,4360,4355,3
|
|
20240827,094500,42417105,4350,4350,4350,4350,0
|
|
20240827,094400,42417105,4350,4350,4350,4350,0
|
|
20240827,094300,42417105,4350,4350,4350,4350,40
|
|
20240827,094200,42243105,4355,4355,4355,4355,0
|
|
20240827,094100,42243105,4355,4355,4355,4355,0
|
|
20240827,094000,42243105,4355,4355,4355,4355,108
|
|
20240827,093900,41772765,4355,4350,4355,4350,9
|
|
20240827,093800,41733590,4345,4345,4345,4345,7
|
|
20240827,093700,41703175,4325,4325,4325,4325,237
|
|
20240827,093600,40678150,4345,4345,4345,4345,0
|
|
20240827,093500,40678150,4345,4345,4345,4345,1
|
|
20240827,093400,40673805,4310,4310,4310,4310,0
|
|
20240827,093300,40673805,4310,4320,4320,4310,30
|
|
20240827,093200,40544335,4350,4350,4350,4350,0
|
|
20240827,093100,40544335,4350,4350,4350,4350,2
|
|
20240827,093000,40535635,4350,4350,4350,4350,1
|
|
20240827,092900,40531285,4320,4320,4320,4320,0
|
|
20240827,092800,40531285,4320,4325,4325,4320,106
|
|
20240827,092700,40073325,4350,4350,4350,4350,1
|
|
20240827,092600,40068975,4335,4335,4335,4335,0
|
|
20240827,092500,40068975,4335,4340,4340,4335,313
|
|
20240827,092400,38710575,4350,4350,4350,4350,340
|
|
20240827,092300,37231575,4350,4335,4350,4335,153
|
|
20240827,092200,36568275,4350,4350,4350,4350,11
|
|
20240827,092100,36520425,4360,4355,4360,4325,30
|
|
20240827,092000,36389785,4325,4335,4360,4320,38
|
|
20240827,091900,36224830,4300,4305,4305,4300,64
|
|
20240827,091800,35949610,4340,4340,4340,4340,1
|
|
20240827,091700,35945270,4340,4280,4345,4270,385
|
|
20240827,091600,34293510,4270,4270,4270,4270,553
|
|
20240827,091500,31932200,4270,4270,4275,4270,236
|
|
20240827,091400,30924365,4275,4310,4310,4275,3476
|
|
20240827,091300,15966460,4310,4315,4315,4310,510
|
|
20240827,091200,13765990,4340,4345,4345,4315,782
|
|
20240827,091100,10380435,4345,4345,4345,4345,0
|
|
20240827,091000,10380435,4345,4345,4345,4345,355
|
|
20240827,090900,8837960,4345,4340,4345,4340,16
|
|
20240827,090800,8768515,4320,4320,4320,4320,0
|
|
20240827,090700,8768515,4320,4320,4320,4320,0
|
|
20240827,090600,8768515,4320,4320,4320,4320,0
|
|
20240827,090500,8768515,4320,4320,4320,4320,493
|
|
20240827,090400,6638755,4325,4325,4325,4325,0
|
|
20240827,090300,6638755,4325,4325,4325,4325,1050
|
|
20240827,090200,2097505,4320,4325,4325,4320,41
|
|
20240827,090100,1920335,4325,4325,4325,4325,250
|
|
20240827,090000,839085,4325,4325,4360,4325,194
|