633 lines
32 KiB
CSV
633 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,193000,590759830,11700,11700,11700,11700,2018
|
|
20240827,192900,590759830,11700,11700,11700,11700,0
|
|
20240827,192800,590759830,11700,11700,11700,11700,0
|
|
20240827,192700,590759830,11700,11700,11700,11700,0
|
|
20240827,192600,590759830,11700,11700,11700,11700,0
|
|
20240827,192500,590759830,11700,11700,11700,11700,0
|
|
20240827,192400,590759830,11700,11700,11700,11700,0
|
|
20240827,192300,590759830,11700,11700,11700,11700,0
|
|
20240827,192200,590759830,11700,11700,11700,11700,0
|
|
20240827,192100,590759830,11700,11700,11700,11700,0
|
|
20240827,192000,590759830,11700,11700,11700,11700,0
|
|
20240827,191900,590759830,11700,11700,11700,11700,0
|
|
20240827,191800,590759830,11700,11700,11700,11700,0
|
|
20240827,191700,590759830,11700,11700,11700,11700,0
|
|
20240827,191600,590759830,11700,11700,11700,11700,0
|
|
20240827,191500,590759830,11700,11700,11700,11700,0
|
|
20240827,191400,590759830,11700,11700,11700,11700,0
|
|
20240827,191300,590759830,11700,11700,11700,11700,0
|
|
20240827,191200,590759830,11700,11700,11700,11700,0
|
|
20240827,191100,590759830,11700,11700,11700,11700,0
|
|
20240827,191000,590759830,11700,11700,11700,11700,0
|
|
20240827,190900,590759830,11700,11700,11700,11700,0
|
|
20240827,190800,590759830,11700,11700,11700,11700,0
|
|
20240827,190700,590759830,11700,11700,11700,11700,0
|
|
20240827,190600,590759830,11700,11700,11700,11700,0
|
|
20240827,190500,590759830,11700,11700,11700,11700,0
|
|
20240827,190400,590759830,11700,11700,11700,11700,0
|
|
20240827,190300,590759830,11700,11700,11700,11700,0
|
|
20240827,190200,590759830,11700,11700,11700,11700,0
|
|
20240827,190100,590759830,11700,11700,11700,11700,0
|
|
20240827,190000,590759830,11700,11700,11700,11700,2018
|
|
20240827,185900,590759830,11700,11700,11700,11700,0
|
|
20240827,185800,590759830,11700,11700,11700,11700,0
|
|
20240827,185700,590759830,11700,11700,11700,11700,0
|
|
20240827,185600,590759830,11700,11700,11700,11700,0
|
|
20240827,185500,590759830,11700,11700,11700,11700,0
|
|
20240827,185400,590759830,11700,11700,11700,11700,0
|
|
20240827,185300,590759830,11700,11700,11700,11700,0
|
|
20240827,185200,590759830,11700,11700,11700,11700,0
|
|
20240827,185100,590759830,11700,11700,11700,11700,0
|
|
20240827,185000,590759830,11700,11700,11700,11700,0
|
|
20240827,184900,590759830,11700,11700,11700,11700,0
|
|
20240827,184800,590759830,11700,11700,11700,11700,0
|
|
20240827,184700,590759830,11700,11700,11700,11700,0
|
|
20240827,184600,590759830,11700,11700,11700,11700,0
|
|
20240827,184500,590759830,11700,11700,11700,11700,0
|
|
20240827,184400,590759830,11700,11700,11700,11700,0
|
|
20240827,184300,590759830,11700,11700,11700,11700,0
|
|
20240827,184200,590759830,11700,11700,11700,11700,0
|
|
20240827,184100,590759830,11700,11700,11700,11700,0
|
|
20240827,184000,590759830,11700,11700,11700,11700,0
|
|
20240827,183900,590759830,11700,11700,11700,11700,0
|
|
20240827,183800,590759830,11700,11700,11700,11700,0
|
|
20240827,183700,590759830,11700,11700,11700,11700,0
|
|
20240827,183600,590759830,11700,11700,11700,11700,0
|
|
20240827,183500,590759830,11700,11700,11700,11700,0
|
|
20240827,183400,590759830,11700,11700,11700,11700,0
|
|
20240827,183300,590759830,11700,11700,11700,11700,0
|
|
20240827,183200,590759830,11700,11700,11700,11700,0
|
|
20240827,183100,590759830,11700,11700,11700,11700,0
|
|
20240827,183000,590759830,11700,11700,11700,11700,2018
|
|
20240827,182900,590759830,11700,11700,11700,11700,0
|
|
20240827,182800,590759830,11700,11700,11700,11700,0
|
|
20240827,182700,590759830,11700,11700,11700,11700,0
|
|
20240827,182600,590759830,11700,11700,11700,11700,0
|
|
20240827,182500,590759830,11700,11700,11700,11700,0
|
|
20240827,182400,590759830,11700,11700,11700,11700,0
|
|
20240827,182300,590759830,11700,11700,11700,11700,0
|
|
20240827,182200,590759830,11700,11700,11700,11700,0
|
|
20240827,182100,590759830,11700,11700,11700,11700,0
|
|
20240827,182000,590759830,11700,11700,11700,11700,0
|
|
20240827,181900,590759830,11700,11700,11700,11700,0
|
|
20240827,181800,590759830,11700,11700,11700,11700,0
|
|
20240827,181700,590759830,11700,11700,11700,11700,0
|
|
20240827,181600,590759830,11700,11700,11700,11700,0
|
|
20240827,181500,590759830,11700,11700,11700,11700,0
|
|
20240827,181400,590759830,11700,11700,11700,11700,0
|
|
20240827,181300,590759830,11700,11700,11700,11700,0
|
|
20240827,181200,590759830,11700,11700,11700,11700,0
|
|
20240827,181100,590759830,11700,11700,11700,11700,0
|
|
20240827,181000,590759830,11700,11700,11700,11700,0
|
|
20240827,180900,590759830,11700,11700,11700,11700,0
|
|
20240827,180800,590759830,11700,11700,11700,11700,0
|
|
20240827,180700,590759830,11700,11700,11700,11700,0
|
|
20240827,180600,590759830,11700,11700,11700,11700,0
|
|
20240827,180500,590759830,11700,11700,11700,11700,0
|
|
20240827,180400,590759830,11700,11700,11700,11700,0
|
|
20240827,180300,590759830,11700,11700,11700,11700,0
|
|
20240827,180200,590759830,11700,11700,11700,11700,0
|
|
20240827,180100,590759830,11700,11700,11700,11700,0
|
|
20240827,180000,590759830,11700,11700,11700,11700,2018
|
|
20240827,175900,590759830,11700,11700,11700,11700,0
|
|
20240827,175800,590759830,11700,11700,11700,11700,0
|
|
20240827,175700,590759830,11700,11700,11700,11700,0
|
|
20240827,175600,590759830,11700,11700,11700,11700,0
|
|
20240827,175500,590759830,11700,11700,11700,11700,0
|
|
20240827,175400,590759830,11700,11700,11700,11700,0
|
|
20240827,175300,590759830,11700,11700,11700,11700,0
|
|
20240827,175200,590759830,11700,11700,11700,11700,0
|
|
20240827,175100,590759830,11700,11700,11700,11700,0
|
|
20240827,175000,590759830,11700,11700,11700,11700,0
|
|
20240827,174900,590759830,11700,11700,11700,11700,0
|
|
20240827,174800,590759830,11700,11700,11700,11700,0
|
|
20240827,174700,590759830,11700,11700,11700,11700,0
|
|
20240827,174600,590759830,11700,11700,11700,11700,0
|
|
20240827,174500,590759830,11700,11700,11700,11700,0
|
|
20240827,174400,590759830,11700,11700,11700,11700,0
|
|
20240827,174300,590759830,11700,11700,11700,11700,0
|
|
20240827,174200,590759830,11700,11700,11700,11700,0
|
|
20240827,174100,590759830,11700,11700,11700,11700,0
|
|
20240827,174000,590759830,11700,11700,11700,11700,0
|
|
20240827,173900,590759830,11700,11700,11700,11700,0
|
|
20240827,173800,590759830,11700,11700,11700,11700,0
|
|
20240827,173700,590759830,11700,11700,11700,11700,0
|
|
20240827,173600,590759830,11700,11700,11700,11700,0
|
|
20240827,173500,590759830,11700,11700,11700,11700,0
|
|
20240827,173400,590759830,11700,11700,11700,11700,0
|
|
20240827,173300,590759830,11700,11700,11700,11700,0
|
|
20240827,173200,590759830,11700,11700,11700,11700,0
|
|
20240827,173100,590759830,11700,11700,11700,11700,0
|
|
20240827,173000,590759830,11700,11700,11700,11700,2018
|
|
20240827,172900,590759830,11700,11700,11700,11700,0
|
|
20240827,172800,590759830,11700,11700,11700,11700,0
|
|
20240827,172700,590759830,11700,11700,11700,11700,0
|
|
20240827,172600,590759830,11700,11700,11700,11700,0
|
|
20240827,172500,590759830,11700,11700,11700,11700,0
|
|
20240827,172400,590759830,11700,11700,11700,11700,0
|
|
20240827,172300,590759830,11700,11700,11700,11700,0
|
|
20240827,172200,590759830,11700,11700,11700,11700,0
|
|
20240827,172100,590759830,11700,11700,11700,11700,0
|
|
20240827,172000,590759830,11700,11700,11700,11700,0
|
|
20240827,171900,590759830,11700,11700,11700,11700,0
|
|
20240827,171800,590759830,11700,11700,11700,11700,0
|
|
20240827,171700,590759830,11700,11700,11700,11700,0
|
|
20240827,171600,590759830,11700,11700,11700,11700,0
|
|
20240827,171500,590759830,11700,11700,11700,11700,0
|
|
20240827,171400,590759830,11700,11700,11700,11700,0
|
|
20240827,171300,590759830,11700,11700,11700,11700,0
|
|
20240827,171200,590759830,11700,11700,11700,11700,0
|
|
20240827,171100,590759830,11700,11700,11700,11700,0
|
|
20240827,171000,590759830,11700,11700,11700,11700,0
|
|
20240827,170900,590759830,11700,11700,11700,11700,0
|
|
20240827,170800,590759830,11700,11700,11700,11700,0
|
|
20240827,170700,590759830,11700,11700,11700,11700,0
|
|
20240827,170600,590759830,11700,11700,11700,11700,0
|
|
20240827,170500,590759830,11700,11700,11700,11700,0
|
|
20240827,170400,590759830,11700,11700,11700,11700,0
|
|
20240827,170300,590759830,11700,11700,11700,11700,0
|
|
20240827,170200,590759830,11700,11700,11700,11700,0
|
|
20240827,170100,590759830,11700,11700,11700,11700,0
|
|
20240827,170000,590759830,11700,11700,11700,11700,2018
|
|
20240827,165900,590759830,11700,11700,11700,11700,0
|
|
20240827,165800,590759830,11700,11700,11700,11700,0
|
|
20240827,165700,590759830,11700,11700,11700,11700,0
|
|
20240827,165600,590759830,11700,11700,11700,11700,0
|
|
20240827,165500,590759830,11700,11700,11700,11700,0
|
|
20240827,165400,590759830,11700,11700,11700,11700,0
|
|
20240827,165300,590759830,11700,11700,11700,11700,0
|
|
20240827,165200,590759830,11700,11700,11700,11700,0
|
|
20240827,165100,590759830,11700,11700,11700,11700,0
|
|
20240827,165000,590759830,11700,11700,11700,11700,0
|
|
20240827,164900,590759830,11700,11700,11700,11700,0
|
|
20240827,164800,590759830,11700,11700,11700,11700,0
|
|
20240827,164700,590759830,11700,11700,11700,11700,0
|
|
20240827,164600,590759830,11700,11700,11700,11700,0
|
|
20240827,164500,590759830,11700,11700,11700,11700,0
|
|
20240827,164400,590759830,11700,11700,11700,11700,0
|
|
20240827,164300,590759830,11700,11700,11700,11700,0
|
|
20240827,164200,590759830,11700,11700,11700,11700,0
|
|
20240827,164100,590759830,11700,11700,11700,11700,0
|
|
20240827,164000,590759830,11700,11700,11700,11700,0
|
|
20240827,163900,590759830,11700,11700,11700,11700,0
|
|
20240827,163800,590759830,11700,11700,11700,11700,0
|
|
20240827,163700,590759830,11700,11700,11700,11700,0
|
|
20240827,163600,590759830,11700,11700,11700,11700,0
|
|
20240827,163500,590759830,11700,11700,11700,11700,0
|
|
20240827,163400,590759830,11700,11700,11700,11700,0
|
|
20240827,163300,590759830,11700,11700,11700,11700,0
|
|
20240827,163200,590759830,11700,11700,11700,11700,0
|
|
20240827,163100,590759830,11700,11700,11700,11700,0
|
|
20240827,163000,590759830,11700,11700,11700,11700,2018
|
|
20240827,162900,590759830,11700,11700,11700,11700,0
|
|
20240827,162800,590759830,11700,11700,11700,11700,0
|
|
20240827,162700,590759830,11700,11700,11700,11700,0
|
|
20240827,162600,590759830,11700,11700,11700,11700,0
|
|
20240827,162500,590759830,11700,11700,11700,11700,0
|
|
20240827,162400,590759830,11700,11700,11700,11700,0
|
|
20240827,162300,590759830,11700,11700,11700,11700,0
|
|
20240827,162200,590759830,11700,11700,11700,11700,0
|
|
20240827,162100,590759830,11700,11700,11700,11700,0
|
|
20240827,162000,590759830,11700,11700,11700,11700,0
|
|
20240827,161900,590759830,11700,11700,11700,11700,0
|
|
20240827,161800,590759830,11700,11700,11700,11700,0
|
|
20240827,161700,590759830,11700,11700,11700,11700,0
|
|
20240827,161600,590759830,11700,11700,11700,11700,0
|
|
20240827,161500,590759830,11700,11700,11700,11700,0
|
|
20240827,161400,590759830,11700,11700,11700,11700,0
|
|
20240827,161300,590759830,11700,11700,11700,11700,0
|
|
20240827,161200,590759830,11700,11700,11700,11700,0
|
|
20240827,161100,590759830,11700,11700,11700,11700,0
|
|
20240827,161000,590759830,11700,11700,11700,11700,0
|
|
20240827,160900,590759830,11700,11700,11700,11700,0
|
|
20240827,160800,590759830,11700,11700,11700,11700,0
|
|
20240827,160700,590759830,11700,11700,11700,11700,0
|
|
20240827,160600,590759830,11700,11700,11700,11700,0
|
|
20240827,160500,590759830,11700,11700,11700,11700,0
|
|
20240827,160400,590759830,11700,11700,11700,11700,0
|
|
20240827,160300,590759830,11700,11700,11700,11700,0
|
|
20240827,160200,590759830,11700,11700,11700,11700,0
|
|
20240827,160100,590759830,11700,11700,11700,11700,0
|
|
20240827,160000,590759830,11700,11700,11700,11700,2018
|
|
20240827,155900,590759830,11700,11700,11700,11700,0
|
|
20240827,155800,590759830,11700,11700,11700,11700,0
|
|
20240827,155700,590759830,11700,11700,11700,11700,0
|
|
20240827,155600,590759830,11700,11700,11700,11700,0
|
|
20240827,155500,590759830,11700,11700,11700,11700,0
|
|
20240827,155400,590759830,11700,11700,11700,11700,0
|
|
20240827,155300,590759830,11700,11700,11700,11700,0
|
|
20240827,155200,590759830,11700,11700,11700,11700,0
|
|
20240827,155100,590759830,11700,11700,11700,11700,0
|
|
20240827,155000,590759830,11700,11700,11700,11700,0
|
|
20240827,154900,590759830,11700,11700,11700,11700,0
|
|
20240827,154800,590759830,11700,11700,11700,11700,0
|
|
20240827,154700,590759830,11700,11700,11700,11700,0
|
|
20240827,154600,590759830,11700,11700,11700,11700,0
|
|
20240827,154500,590759830,11700,11700,11700,11700,0
|
|
20240827,154400,590759830,11700,11700,11700,11700,0
|
|
20240827,154300,590759830,11700,11700,11700,11700,0
|
|
20240827,154200,590759830,11700,11700,11700,11700,0
|
|
20240827,154100,590759830,11700,11700,11700,11700,0
|
|
20240827,154000,590759830,11700,11700,11700,11700,0
|
|
20240827,153900,590759830,11700,11700,11700,11700,0
|
|
20240827,153800,590759830,11700,11700,11700,11700,0
|
|
20240827,153700,590759830,11700,11700,11700,11700,0
|
|
20240827,153600,590759830,11700,11700,11700,11700,0
|
|
20240827,153500,590759830,11700,11700,11700,11700,0
|
|
20240827,153400,590759830,11700,11700,11700,11700,0
|
|
20240827,153300,590759830,11700,11700,11700,11700,0
|
|
20240827,153200,590759830,11700,11700,11700,11700,0
|
|
20240827,153100,590759830,11700,11700,11700,11700,0
|
|
20240827,153000,590759830,11700,11700,11700,11700,4036
|
|
20240827,152900,567149230,11680,11680,11680,11680,0
|
|
20240827,152800,567149230,11680,11680,11680,11680,0
|
|
20240827,152700,567149230,11680,11680,11680,11680,0
|
|
20240827,152600,567149230,11680,11680,11680,11680,0
|
|
20240827,152500,567149230,11680,11680,11680,11680,0
|
|
20240827,152400,567149230,11680,11680,11680,11680,0
|
|
20240827,152300,567149230,11680,11680,11680,11680,0
|
|
20240827,152200,567149230,11680,11680,11680,11680,0
|
|
20240827,152100,567149230,11680,11680,11680,11680,0
|
|
20240827,152000,567149230,11680,11680,11680,11680,0
|
|
20240827,151900,567149230,11680,11680,11680,11670,109
|
|
20240827,151800,565877130,11680,11690,11690,11680,137
|
|
20240827,151700,564276960,11690,11700,11700,11690,61
|
|
20240827,151600,563563860,11700,11700,11700,11700,57
|
|
20240827,151500,562896960,11690,11680,11690,11670,227
|
|
20240827,151400,560246750,11680,11690,11700,11670,202
|
|
20240827,151300,557888080,11670,11690,11700,11670,880
|
|
20240827,151200,547613240,11690,11700,11700,11680,72
|
|
20240827,151100,546771860,11690,11690,11700,11690,12
|
|
20240827,151000,546631570,11700,11690,11700,11680,247
|
|
20240827,150900,543743870,11690,11690,11690,11680,232
|
|
20240827,150800,541032310,11690,11690,11690,11690,433
|
|
20240827,150700,535970540,11700,11700,11700,11700,0
|
|
20240827,150600,535970540,11700,11700,11700,11700,21
|
|
20240827,150500,535724840,11700,11700,11700,11700,0
|
|
20240827,150400,535724840,11700,11700,11700,11700,20
|
|
20240827,150300,535490840,11700,11690,11700,11690,12
|
|
20240827,150200,535350460,11700,11700,11700,11700,12
|
|
20240827,150100,535210060,11700,11690,11700,11690,7
|
|
20240827,150000,535128180,11680,11690,11700,11680,1002
|
|
20240827,145900,523424790,11700,11690,11700,11690,19
|
|
20240827,145800,523202540,11690,11690,11690,11690,4
|
|
20240827,145700,523155780,11680,11690,11700,11680,99
|
|
20240827,145600,521998450,11700,11700,11700,11700,0
|
|
20240827,145500,521998450,11700,11700,11700,11700,2
|
|
20240827,145400,521975050,11700,11700,11700,11700,15
|
|
20240827,145300,521799550,11700,11700,11700,11700,3
|
|
20240827,145200,521764450,11700,11690,11700,11690,18
|
|
20240827,145100,521553900,11690,11690,11690,11690,91
|
|
20240827,145000,520490110,11690,11690,11690,11690,4
|
|
20240827,144900,520443350,11700,11700,11700,11700,1
|
|
20240827,144800,520431650,11690,11690,11690,11690,46
|
|
20240827,144700,519893910,11690,11690,11690,11690,25
|
|
20240827,144600,519601660,11690,11690,11690,11690,2
|
|
20240827,144500,519578280,11690,11680,11690,11680,109
|
|
20240827,144400,518304080,11680,11680,11680,11680,93
|
|
20240827,144300,517217840,11670,11670,11670,11670,38
|
|
20240827,144200,516774380,11670,11670,11670,11670,11
|
|
20240827,144100,516646010,11670,11670,11670,11670,0
|
|
20240827,144000,516646010,11670,11670,11670,11670,5
|
|
20240827,143900,516587660,11670,11660,11670,11660,2
|
|
20240827,143800,516564330,11660,11670,11680,11660,7
|
|
20240827,143700,516482680,11670,11650,11670,11650,2299
|
|
20240827,143600,489679310,11650,11650,11650,11650,0
|
|
20240827,143500,489679310,11650,11650,11650,11650,0
|
|
20240827,143400,489679310,11650,11650,11650,11650,1
|
|
20240827,143300,489667660,11650,11650,11650,11650,0
|
|
20240827,143200,489667660,11650,11650,11650,11650,23
|
|
20240827,143100,489399710,11650,11650,11650,11650,0
|
|
20240827,143000,489399710,11650,11640,11650,11640,54
|
|
20240827,142900,488771130,11650,11650,11650,11650,0
|
|
20240827,142800,488771130,11650,11650,11650,11650,0
|
|
20240827,142700,488771130,11650,11650,11650,11640,29
|
|
20240827,142600,488433330,11660,11660,11660,11660,0
|
|
20240827,142500,488433330,11660,11660,11660,11660,9
|
|
20240827,142400,488328390,11660,11660,11660,11660,20
|
|
20240827,142300,488095190,11660,11660,11660,11660,0
|
|
20240827,142200,488095190,11660,11660,11660,11660,27
|
|
20240827,142100,487780370,11660,11650,11660,11650,5
|
|
20240827,142000,487722080,11650,11650,11650,11650,141
|
|
20240827,141900,486079430,11640,11640,11640,11640,6
|
|
20240827,141800,486009590,11650,11650,11650,11650,51
|
|
20240827,141700,485415440,11650,11650,11650,11650,0
|
|
20240827,141600,485415440,11650,11650,11650,11650,3
|
|
20240827,141500,485380490,11650,11650,11650,11650,63
|
|
20240827,141400,484646540,11650,11660,11660,11650,11
|
|
20240827,141300,484518290,11670,11670,11670,11670,0
|
|
20240827,141200,484518290,11670,11670,11670,11670,4
|
|
20240827,141100,484471610,11670,11650,11670,11650,55
|
|
20240827,141000,483830540,11650,11640,11650,11640,83
|
|
20240827,140900,482864390,11640,11630,11640,11630,128
|
|
20240827,140800,481375720,11630,11630,11630,11630,0
|
|
20240827,140700,481375720,11630,11630,11630,11630,0
|
|
20240827,140600,481375720,11630,11620,11630,11620,103
|
|
20240827,140500,480178840,11620,11620,11630,11620,6
|
|
20240827,140400,480109080,11630,11620,11630,11620,2
|
|
20240827,140300,480085830,11610,11620,11620,11610,2
|
|
20240827,140200,480062600,11620,11620,11620,11620,0
|
|
20240827,140100,480062600,11620,11620,11620,11620,7
|
|
20240827,140000,479981260,11610,11610,11610,11610,4
|
|
20240827,135900,479934820,11620,11610,11620,11600,1002
|
|
20240827,135800,468310570,11620,11620,11620,11620,0
|
|
20240827,135700,468310570,11620,11620,11620,11620,0
|
|
20240827,135600,468310570,11620,11620,11620,11620,3
|
|
20240827,135500,468275710,11630,11630,11630,11630,0
|
|
20240827,135400,468275710,11630,11630,11630,11620,19
|
|
20240827,135300,468054880,11620,11620,11620,11620,0
|
|
20240827,135200,468054880,11620,11620,11620,11620,1
|
|
20240827,135100,468043260,11630,11630,11630,11630,0
|
|
20240827,135000,468043260,11630,11630,11630,11630,1
|
|
20240827,134900,468031630,11630,11630,11630,11630,1
|
|
20240827,134800,468020000,11630,11620,11630,11620,4
|
|
20240827,134700,467973500,11630,11620,11640,11600,1145
|
|
20240827,134600,454681630,11630,11630,11630,11630,0
|
|
20240827,134500,454681630,11630,11630,11630,11630,9
|
|
20240827,134400,454576960,11630,11630,11630,11630,54
|
|
20240827,134300,453948940,11630,11630,11630,11630,100
|
|
20240827,134200,452785940,11630,11630,11630,11630,0
|
|
20240827,134100,452785940,11630,11630,11630,11630,0
|
|
20240827,134000,452785940,11630,11630,11630,11630,23
|
|
20240827,133900,452518450,11630,11630,11630,11630,0
|
|
20240827,133800,452518450,11630,11630,11630,11630,3
|
|
20240827,133700,452483560,11630,11630,11630,11630,2
|
|
20240827,133600,452460300,11640,11640,11640,11640,0
|
|
20240827,133500,452460300,11640,11640,11640,11640,1
|
|
20240827,133400,452448660,11640,11620,11640,11620,176
|
|
20240827,133300,450401530,11640,11640,11640,11640,0
|
|
20240827,133200,450401530,11640,11630,11640,11630,70
|
|
20240827,133100,449587420,11640,11640,11640,11640,0
|
|
20240827,133000,449587420,11640,11640,11640,11640,5
|
|
20240827,132900,449529220,11630,11630,11630,11630,0
|
|
20240827,132800,449529220,11630,11630,11630,11630,239
|
|
20240827,132700,446749650,11630,11630,11630,11630,0
|
|
20240827,132600,446749650,11630,11630,11630,11630,0
|
|
20240827,132500,446749650,11630,11630,11630,11630,0
|
|
20240827,132400,446749650,11630,11630,11630,11630,24
|
|
20240827,132300,446470530,11630,11630,11630,11630,1
|
|
20240827,132200,446458900,11640,11630,11640,11630,4
|
|
20240827,132100,446412360,11630,11630,11630,11630,0
|
|
20240827,132000,446412360,11630,11630,11630,11630,50
|
|
20240827,131900,445830860,11630,11630,11630,11630,0
|
|
20240827,131800,445830860,11630,11630,11630,11620,31
|
|
20240827,131700,445470560,11630,11630,11630,11630,0
|
|
20240827,131600,445470560,11630,11630,11630,11630,0
|
|
20240827,131500,445470560,11630,11630,11630,11630,26
|
|
20240827,131400,445168180,11620,11620,11620,11620,0
|
|
20240827,131300,445168180,11620,11620,11620,11620,0
|
|
20240827,131200,445168180,11620,11620,11620,11620,0
|
|
20240827,131100,445168180,11620,11620,11620,11620,0
|
|
20240827,131000,445168180,11620,11620,11620,11620,68
|
|
20240827,130900,444378020,11620,11620,11620,11620,54
|
|
20240827,130800,443750540,11620,11630,11630,11620,132
|
|
20240827,130700,442216690,11630,11630,11630,11630,3
|
|
20240827,130600,442181800,11640,11630,11640,11630,42
|
|
20240827,130500,441693330,11640,11640,11640,11640,1
|
|
20240827,130400,441681690,11630,11630,11630,11630,0
|
|
20240827,130300,441681690,11630,11630,11630,11630,10
|
|
20240827,130200,441565390,11630,11630,11630,11630,0
|
|
20240827,130100,441565390,11630,11640,11640,11630,3
|
|
20240827,130000,441530490,11640,11630,11640,11630,7
|
|
20240827,125900,441449060,11630,11640,11640,11630,96
|
|
20240827,125800,440332160,11650,11650,11650,11650,0
|
|
20240827,125700,440332160,11650,11650,11650,11650,0
|
|
20240827,125600,440332160,11650,11650,11650,11650,0
|
|
20240827,125500,440332160,11650,11650,11650,11650,10
|
|
20240827,125400,440215660,11650,11650,11650,11650,0
|
|
20240827,125300,440215660,11650,11650,11650,11650,0
|
|
20240827,125200,440215660,11650,11650,11670,11640,6
|
|
20240827,125100,440145730,11670,11640,11670,11640,21
|
|
20240827,125000,439900690,11670,11640,11670,11640,10
|
|
20240827,124900,439784020,11640,11640,11640,11640,0
|
|
20240827,124800,439784020,11640,11640,11640,11640,0
|
|
20240827,124700,439784020,11640,11630,11640,11630,2
|
|
20240827,124600,439760750,11630,11620,11630,11620,79
|
|
20240827,124500,438842760,11620,11620,11620,11620,44
|
|
20240827,124400,438331480,11620,11620,11620,11620,300
|
|
20240827,124300,434845480,11620,11620,11620,11620,17
|
|
20240827,124200,434647940,11620,11620,11620,11620,0
|
|
20240827,124100,434647940,11620,11620,11620,11620,28
|
|
20240827,124000,434322580,11620,11660,11660,11620,831
|
|
20240827,123900,424659740,11640,11640,11640,11640,1
|
|
20240827,123800,424648100,11640,11640,11640,11640,62
|
|
20240827,123700,423926420,11650,11640,11650,11640,3
|
|
20240827,123600,423891490,11660,11660,11660,11660,0
|
|
20240827,123500,423891490,11660,11660,11660,11660,0
|
|
20240827,123400,423891490,11660,11660,11660,11660,0
|
|
20240827,123300,423891490,11660,11620,11660,11620,5
|
|
20240827,123200,423833350,11620,11620,11620,11620,100
|
|
20240827,123100,422671350,11610,11610,11610,11610,0
|
|
20240827,123000,422671350,11610,11610,11610,11610,0
|
|
20240827,122900,422671350,11610,11610,11610,11610,0
|
|
20240827,122800,422671350,11610,11610,11610,11610,1
|
|
20240827,122700,422659740,11600,11610,11610,11600,87
|
|
20240827,122600,421650470,11610,11610,11610,11610,232
|
|
20240827,122500,418956950,11610,11620,11620,11610,418
|
|
20240827,122400,414103650,11630,11620,11630,11610,12
|
|
20240827,122300,413964250,11630,11630,11630,11630,0
|
|
20240827,122200,413964250,11630,11630,11630,11630,1
|
|
20240827,122100,413952620,11620,11620,11620,11620,55
|
|
20240827,122000,413313520,11630,11630,11630,11630,38
|
|
20240827,121900,412871580,11630,11630,11630,11630,0
|
|
20240827,121800,412871580,11630,11630,11630,11630,253
|
|
20240827,121700,409929190,11630,11630,11630,11630,2
|
|
20240827,121600,409905930,11640,11640,11640,11640,0
|
|
20240827,121500,409905930,11640,11640,11640,11640,0
|
|
20240827,121400,409905930,11640,11640,11640,11640,3
|
|
20240827,121300,409871010,11630,11630,11630,11630,523
|
|
20240827,121200,403788520,11640,11630,11640,11630,200
|
|
20240827,121100,401461520,11630,11630,11630,11630,200
|
|
20240827,121000,399135520,11640,11640,11650,11630,230
|
|
20240827,120900,396459310,11640,11640,11640,11640,1
|
|
20240827,120800,396447670,11640,11640,11640,11640,100
|
|
20240827,120700,395283670,11640,11640,11640,11640,304
|
|
20240827,120600,391745110,11630,11630,11630,11630,0
|
|
20240827,120500,391745110,11630,11630,11630,11630,2
|
|
20240827,120400,391721850,11640,11640,11640,11640,0
|
|
20240827,120300,391721850,11640,11640,11640,11640,0
|
|
20240827,120200,391721850,11640,11640,11640,11640,0
|
|
20240827,120100,391721850,11640,11640,11640,11640,5
|
|
20240827,120000,391663650,11630,11630,11630,11630,0
|
|
20240827,115900,391663650,11630,11630,11630,11630,10
|
|
20240827,115800,391547350,11630,11630,11630,11630,0
|
|
20240827,115700,391547350,11630,11630,11630,11630,0
|
|
20240827,115600,391547350,11630,11630,11630,11630,0
|
|
20240827,115500,391547350,11630,11630,11630,11630,1
|
|
20240827,115400,391535720,11640,11640,11640,11640,0
|
|
20240827,115300,391535720,11640,11640,11640,11640,0
|
|
20240827,115200,391535720,11640,11640,11640,11640,18
|
|
20240827,115100,391326200,11630,11630,11630,11630,0
|
|
20240827,115000,391326200,11630,11630,11630,11630,0
|
|
20240827,114900,391326200,11630,11630,11630,11630,2
|
|
20240827,114800,391302940,11620,11620,11620,11620,5
|
|
20240827,114700,391244840,11620,11620,11620,11620,0
|
|
20240827,114600,391244840,11620,11620,11620,11620,0
|
|
20240827,114500,391244840,11620,11620,11620,11620,100
|
|
20240827,114400,390082840,11640,11630,11640,11630,12
|
|
20240827,114300,389943170,11620,11620,11620,11620,0
|
|
20240827,114200,389943170,11620,11620,11620,11620,15
|
|
20240827,114100,389768870,11630,11630,11630,11630,13
|
|
20240827,114000,389617680,11630,11630,11630,11630,0
|
|
20240827,113900,389617680,11630,11630,11630,11630,21
|
|
20240827,113800,389373450,11630,11630,11630,11630,0
|
|
20240827,113700,389373450,11630,11620,11630,11620,444
|
|
20240827,113600,384214160,11620,11620,11620,11620,0
|
|
20240827,113500,384214160,11620,11620,11620,11620,0
|
|
20240827,113400,384214160,11620,11620,11620,11620,0
|
|
20240827,113300,384214160,11620,11630,11630,11620,2
|
|
20240827,113200,384190910,11630,11630,11630,11630,0
|
|
20240827,113100,384190910,11630,11630,11630,11630,0
|
|
20240827,113000,384190910,11630,11630,11630,11630,8
|
|
20240827,112900,384097870,11630,11630,11630,11630,0
|
|
20240827,112800,384097870,11630,11630,11630,11630,0
|
|
20240827,112700,384097870,11630,11630,11630,11630,61
|
|
20240827,112600,383388440,11620,11620,11620,11620,20
|
|
20240827,112500,383156040,11630,11630,11630,11630,0
|
|
20240827,112400,383156040,11630,11630,11630,11630,43
|
|
20240827,112300,382655950,11630,11630,11630,11630,0
|
|
20240827,112200,382655950,11630,11630,11630,11630,0
|
|
20240827,112100,382655950,11630,11630,11630,11630,0
|
|
20240827,112000,382655950,11630,11620,11630,11620,602
|
|
20240827,111900,375660680,11620,11620,11620,11620,0
|
|
20240827,111800,375660680,11620,11620,11620,11620,0
|
|
20240827,111700,375660680,11620,11620,11620,11620,0
|
|
20240827,111600,375660680,11620,11620,11620,11620,0
|
|
20240827,111500,375660680,11620,11620,11620,11620,0
|
|
20240827,111400,375660680,11620,11620,11620,11620,0
|
|
20240827,111300,375660680,11620,11620,11620,11620,4
|
|
20240827,111200,375614200,11620,11620,11620,11620,0
|
|
20240827,111100,375614200,11620,11620,11620,11620,7
|
|
20240827,111000,375532860,11630,11630,11630,11630,45
|
|
20240827,110900,375009510,11630,11630,11630,11630,0
|
|
20240827,110800,375009510,11630,11630,11630,11630,0
|
|
20240827,110700,375009510,11630,11630,11630,11630,52
|
|
20240827,110600,374404750,11630,11630,11630,11630,0
|
|
20240827,110500,374404750,11630,11630,11630,11630,110
|
|
20240827,110400,373125450,11630,11630,11640,11630,76
|
|
20240827,110300,372241470,11630,11630,11630,11630,65
|
|
20240827,110200,371485520,11620,11620,11620,11620,106
|
|
20240827,110100,370253800,11620,11630,11630,11620,1371
|
|
20240827,110000,354312100,11640,11640,11640,11640,0
|
|
20240827,105900,354312100,11640,11640,11640,11640,2
|
|
20240827,105800,354288820,11630,11630,11630,11630,0
|
|
20240827,105700,354288820,11630,11630,11630,11630,11
|
|
20240827,105600,354160890,11630,11630,11630,11630,0
|
|
20240827,105500,354160890,11630,11630,11630,11630,101
|
|
20240827,105400,352986260,11620,11620,11620,11620,10
|
|
20240827,105300,352870060,11620,11620,11620,11620,7
|
|
20240827,105200,352788720,11620,11620,11620,11620,202
|
|
20240827,105100,350441480,11620,11620,11620,11620,101
|
|
20240827,105000,349267860,11630,11630,11630,11620,3
|
|
20240827,104900,349232980,11620,11620,11620,11620,1
|
|
20240827,104800,349221360,11620,11620,11620,11620,60
|
|
20240827,104700,348524160,11630,11630,11630,11630,0
|
|
20240827,104600,348524160,11630,11630,11630,11630,0
|
|
20240827,104500,348524160,11630,11630,11640,11620,102
|
|
20240827,104400,347337390,11640,11630,11640,11630,3
|
|
20240827,104300,347302480,11640,11640,11640,11640,0
|
|
20240827,104200,347302480,11640,11640,11640,11640,0
|
|
20240827,104100,347302480,11640,11620,11640,11610,453
|
|
20240827,104000,342039130,11610,11610,11640,11610,56
|
|
20240827,103900,341388880,11610,11650,11650,11610,929
|
|
20240827,103800,330591520,11660,11660,11660,11660,0
|
|
20240827,103700,330591520,11660,11640,11660,11640,52
|
|
20240827,103600,329986220,11640,11640,11640,11640,0
|
|
20240827,103500,329986220,11640,11630,11640,11630,2
|
|
20240827,103400,329962950,11640,11630,11640,11630,5
|
|
20240827,103300,329904790,11630,11630,11630,11630,7
|
|
20240827,103200,329823380,11640,11640,11640,11630,14
|
|
20240827,103100,329660510,11640,11640,11640,11640,1
|
|
20240827,103000,329648870,11640,11640,11650,11640,6
|
|
20240827,102900,329579000,11660,11660,11660,11660,0
|
|
20240827,102800,329579000,11660,11640,11660,11640,10
|
|
20240827,102700,329462420,11630,11630,11660,11630,232
|
|
20240827,102600,326762360,11630,11630,11630,11630,403
|
|
20240827,102500,322075470,11620,11630,11630,11620,120
|
|
20240827,102400,320680270,11630,11630,11630,11630,100
|
|
20240827,102300,319517270,11630,11640,11640,11630,120
|
|
20240827,102200,318121470,11640,11630,11640,11630,207
|
|
20240827,102100,315714040,11630,11630,11630,11630,12
|
|
20240827,102000,315574480,11620,11610,11620,11610,70
|
|
20240827,101900,314761290,11620,11600,11620,11600,225
|
|
20240827,101800,312148800,11600,11600,11600,11600,1
|
|
20240827,101700,312137200,11600,11600,11600,11600,0
|
|
20240827,101600,312137200,11600,11600,11600,11600,10
|
|
20240827,101500,312021200,11600,11600,11600,11600,0
|
|
20240827,101400,312021200,11600,11610,11610,11600,100
|
|
20240827,101300,310861180,11620,11590,11620,11590,204
|
|
20240827,101200,308495250,11590,11590,11590,11590,0
|
|
20240827,101100,308495250,11590,11580,11590,11580,271
|
|
20240827,101000,305357060,11580,11600,11600,11580,902
|
|
20240827,100900,294899680,11600,11600,11600,11600,10
|
|
20240827,100800,294783680,11610,11680,11680,11610,1606
|
|
20240827,100700,276082170,11690,11690,11690,11690,1
|
|
20240827,100600,276070480,11680,11670,11680,11670,388
|
|
20240827,100500,271539590,11670,11670,11670,11670,249
|
|
20240827,100400,268633760,11670,11670,11670,11670,0
|
|
20240827,100300,268633760,11670,11670,11670,11670,0
|
|
20240827,100200,268633760,11670,11670,11670,11670,62
|
|
20240827,100100,267910220,11670,11670,11670,11670,0
|
|
20240827,100000,267910220,11670,11680,11680,11670,256
|
|
20240827,095900,264920150,11690,11710,11710,11690,594
|
|
20240827,095800,257974990,11710,11710,11710,11710,215
|
|
20240827,095700,255457340,11720,11730,11730,11720,20
|
|
20240827,095600,255222930,11730,11740,11740,11730,26
|
|
20240827,095500,254917850,11740,11710,11740,11710,317
|
|
20240827,095400,251196350,11700,11690,11700,11690,694
|
|
20240827,095300,243076930,11700,11700,11700,11700,17
|
|
20240827,095200,242878030,11700,11700,11700,11700,0
|
|
20240827,095100,242878030,11700,11690,11700,11690,131
|
|
20240827,095000,241346430,11690,11690,11690,11690,11
|
|
20240827,094900,241217840,11690,11670,11690,11660,393
|
|
20240827,094800,236631460,11680,11680,11680,11680,1
|
|
20240827,094700,236619780,11670,11670,11670,11660,123
|
|
20240827,094600,235184380,11680,11680,11680,11680,156
|
|
20240827,094500,233362300,11680,11680,11680,11680,110
|
|
20240827,094400,232077500,11680,11690,11690,11680,25
|
|
20240827,094300,231785260,11700,11700,11700,11700,0
|
|
20240827,094200,231785260,11700,11700,11710,11700,156
|
|
20240827,094100,229960050,11690,11680,11700,11680,6
|
|
20240827,094000,229889880,11700,11670,11700,11670,379
|
|
20240827,093900,225466920,11670,11710,11710,11670,292
|
|
20240827,093800,222056940,11690,11690,11690,11690,1
|
|
20240827,093700,222045250,11690,11730,11740,11690,874
|
|
20240827,093600,211806690,11660,11660,11660,11660,0
|
|
20240827,093500,211806690,11660,11660,11660,11660,1
|
|
20240827,093400,211795030,11660,11740,11750,11660,209
|
|
20240827,093300,209347780,11700,11670,11700,11650,761
|
|
20240827,093200,200454240,11670,11660,11670,11660,52
|
|
20240827,093100,199847410,11660,11620,11660,11620,309
|
|
20240827,093000,196245640,11630,11560,11630,11560,1032
|
|
20240827,092900,184261210,11550,11550,11550,11550,45
|
|
20240827,092800,183741460,11550,11580,11580,11550,251
|
|
20240827,092700,180840800,11570,11570,11580,11570,3
|
|
20240827,092600,180806080,11580,11580,11580,11580,0
|
|
20240827,092500,180806080,11580,11580,11580,11580,0
|
|
20240827,092400,180806080,11580,11560,11580,11560,2
|
|
20240827,092300,180782940,11550,11550,11550,11550,0
|
|
20240827,092200,180782940,11550,11560,11570,11550,150
|
|
20240827,092100,179049840,11590,11550,11590,11550,79
|
|
20240827,092000,178136720,11560,11560,11560,11560,100
|
|
20240827,091900,176980720,11580,11550,11580,11550,12
|
|
20240827,091800,176842090,11550,11540,11550,11530,44
|
|
20240827,091700,176334710,11530,11560,11560,11530,958
|
|
20240827,091600,165271710,11550,11550,11570,11550,569
|
|
20240827,091500,158697270,11550,11550,11600,11550,299
|
|
20240827,091400,155240370,11560,11580,11580,11550,3349
|
|
20240827,091300,116525270,11590,11590,11620,11580,134
|
|
20240827,091200,114973430,11630,11600,11630,11580,2906
|
|
20240827,091100,81268710,11600,11630,11630,11600,843
|
|
20240827,091000,71482470,11630,11640,11640,11620,738
|
|
20240827,090900,62899560,11640,11650,11650,11640,343
|
|
20240827,090800,58906700,11650,11690,11690,11650,1076
|
|
20240827,090700,46362200,11690,11680,11690,11670,12
|
|
20240827,090600,46222030,11670,11670,11670,11670,30
|
|
20240827,090500,45871930,11700,11700,11700,11700,15
|
|
20240827,090400,45696430,11700,11660,11700,11660,769
|
|
20240827,090300,36726050,11660,11670,11670,11660,200
|
|
20240827,090200,34393660,11660,11670,11670,11660,559
|
|
20240827,090100,27874720,11660,11660,11660,11660,577
|
|
20240827,090000,21146900,11700,11700,11700,11700,1707
|