683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,202000,317260350,5400,5400,5400,5400,3109
|
|
20240827,201900,317260350,5400,5400,5400,5400,0
|
|
20240827,201800,317260350,5400,5400,5400,5400,0
|
|
20240827,201700,317260350,5400,5400,5400,5400,0
|
|
20240827,201600,317260350,5400,5400,5400,5400,0
|
|
20240827,201500,317260350,5400,5400,5400,5400,0
|
|
20240827,201400,317260350,5400,5400,5400,5400,0
|
|
20240827,201300,317260350,5400,5400,5400,5400,0
|
|
20240827,201200,317260350,5400,5400,5400,5400,0
|
|
20240827,201100,317260350,5400,5400,5400,5400,0
|
|
20240827,201000,317260350,5400,5400,5400,5400,0
|
|
20240827,200900,317260350,5400,5400,5400,5400,0
|
|
20240827,200800,317260350,5400,5400,5400,5400,0
|
|
20240827,200700,317260350,5400,5400,5400,5400,0
|
|
20240827,200600,317260350,5400,5400,5400,5400,0
|
|
20240827,200500,317260350,5400,5400,5400,5400,0
|
|
20240827,200400,317260350,5400,5400,5400,5400,0
|
|
20240827,200300,317260350,5400,5400,5400,5400,0
|
|
20240827,200200,317260350,5400,5400,5400,5400,0
|
|
20240827,200100,317260350,5400,5400,5400,5400,0
|
|
20240827,200000,317260350,5400,5400,5400,5400,0
|
|
20240827,195900,317260350,5400,5400,5400,5400,0
|
|
20240827,195800,317260350,5400,5400,5400,5400,0
|
|
20240827,195700,317260350,5400,5400,5400,5400,0
|
|
20240827,195600,317260350,5400,5400,5400,5400,0
|
|
20240827,195500,317260350,5400,5400,5400,5400,0
|
|
20240827,195400,317260350,5400,5400,5400,5400,0
|
|
20240827,195300,317260350,5400,5400,5400,5400,0
|
|
20240827,195200,317260350,5400,5400,5400,5400,0
|
|
20240827,195100,317260350,5400,5400,5400,5400,0
|
|
20240827,195000,317260350,5400,5400,5400,5400,3109
|
|
20240827,194900,317260350,5400,5400,5400,5400,0
|
|
20240827,194800,317260350,5400,5400,5400,5400,0
|
|
20240827,194700,317260350,5400,5400,5400,5400,0
|
|
20240827,194600,317260350,5400,5400,5400,5400,0
|
|
20240827,194500,317260350,5400,5400,5400,5400,0
|
|
20240827,194400,317260350,5400,5400,5400,5400,0
|
|
20240827,194300,317260350,5400,5400,5400,5400,0
|
|
20240827,194200,317260350,5400,5400,5400,5400,0
|
|
20240827,194100,317260350,5400,5400,5400,5400,0
|
|
20240827,194000,317260350,5400,5400,5400,5400,0
|
|
20240827,193900,317260350,5400,5400,5400,5400,0
|
|
20240827,193800,317260350,5400,5400,5400,5400,0
|
|
20240827,193700,317260350,5400,5400,5400,5400,0
|
|
20240827,193600,317260350,5400,5400,5400,5400,0
|
|
20240827,193500,317260350,5400,5400,5400,5400,0
|
|
20240827,193400,317260350,5400,5400,5400,5400,0
|
|
20240827,193300,317260350,5400,5400,5400,5400,0
|
|
20240827,193200,317260350,5400,5400,5400,5400,0
|
|
20240827,193100,317260350,5400,5400,5400,5400,0
|
|
20240827,193000,317260350,5400,5400,5400,5400,0
|
|
20240827,192900,317260350,5400,5400,5400,5400,0
|
|
20240827,192800,317260350,5400,5400,5400,5400,0
|
|
20240827,192700,317260350,5400,5400,5400,5400,0
|
|
20240827,192600,317260350,5400,5400,5400,5400,0
|
|
20240827,192500,317260350,5400,5400,5400,5400,0
|
|
20240827,192400,317260350,5400,5400,5400,5400,0
|
|
20240827,192300,317260350,5400,5400,5400,5400,0
|
|
20240827,192200,317260350,5400,5400,5400,5400,0
|
|
20240827,192100,317260350,5400,5400,5400,5400,0
|
|
20240827,192000,317260350,5400,5400,5400,5400,3109
|
|
20240827,191900,317260350,5400,5400,5400,5400,0
|
|
20240827,191800,317260350,5400,5400,5400,5400,0
|
|
20240827,191700,317260350,5400,5400,5400,5400,0
|
|
20240827,191600,317260350,5400,5400,5400,5400,0
|
|
20240827,191500,317260350,5400,5400,5400,5400,0
|
|
20240827,191400,317260350,5400,5400,5400,5400,0
|
|
20240827,191300,317260350,5400,5400,5400,5400,0
|
|
20240827,191200,317260350,5400,5400,5400,5400,0
|
|
20240827,191100,317260350,5400,5400,5400,5400,0
|
|
20240827,191000,317260350,5400,5400,5400,5400,0
|
|
20240827,190900,317260350,5400,5400,5400,5400,0
|
|
20240827,190800,317260350,5400,5400,5400,5400,0
|
|
20240827,190700,317260350,5400,5400,5400,5400,0
|
|
20240827,190600,317260350,5400,5400,5400,5400,0
|
|
20240827,190500,317260350,5400,5400,5400,5400,0
|
|
20240827,190400,317260350,5400,5400,5400,5400,0
|
|
20240827,190300,317260350,5400,5400,5400,5400,0
|
|
20240827,190200,317260350,5400,5400,5400,5400,0
|
|
20240827,190100,317260350,5400,5400,5400,5400,0
|
|
20240827,190000,317260350,5400,5400,5400,5400,0
|
|
20240827,185900,317260350,5400,5400,5400,5400,0
|
|
20240827,185800,317260350,5400,5400,5400,5400,0
|
|
20240827,185700,317260350,5400,5400,5400,5400,0
|
|
20240827,185600,317260350,5400,5400,5400,5400,0
|
|
20240827,185500,317260350,5400,5400,5400,5400,0
|
|
20240827,185400,317260350,5400,5400,5400,5400,0
|
|
20240827,185300,317260350,5400,5400,5400,5400,0
|
|
20240827,185200,317260350,5400,5400,5400,5400,0
|
|
20240827,185100,317260350,5400,5400,5400,5400,0
|
|
20240827,185000,317260350,5400,5400,5400,5400,3109
|
|
20240827,184900,317260350,5400,5400,5400,5400,0
|
|
20240827,184800,317260350,5400,5400,5400,5400,0
|
|
20240827,184700,317260350,5400,5400,5400,5400,0
|
|
20240827,184600,317260350,5400,5400,5400,5400,0
|
|
20240827,184500,317260350,5400,5400,5400,5400,0
|
|
20240827,184400,317260350,5400,5400,5400,5400,0
|
|
20240827,184300,317260350,5400,5400,5400,5400,0
|
|
20240827,184200,317260350,5400,5400,5400,5400,0
|
|
20240827,184100,317260350,5400,5400,5400,5400,0
|
|
20240827,184000,317260350,5400,5400,5400,5400,0
|
|
20240827,183900,317260350,5400,5400,5400,5400,0
|
|
20240827,183800,317260350,5400,5400,5400,5400,0
|
|
20240827,183700,317260350,5400,5400,5400,5400,0
|
|
20240827,183600,317260350,5400,5400,5400,5400,0
|
|
20240827,183500,317260350,5400,5400,5400,5400,0
|
|
20240827,183400,317260350,5400,5400,5400,5400,0
|
|
20240827,183300,317260350,5400,5400,5400,5400,0
|
|
20240827,183200,317260350,5400,5400,5400,5400,0
|
|
20240827,183100,317260350,5400,5400,5400,5400,0
|
|
20240827,183000,317260350,5400,5400,5400,5400,0
|
|
20240827,182900,317260350,5400,5400,5400,5400,0
|
|
20240827,182800,317260350,5400,5400,5400,5400,0
|
|
20240827,182700,317260350,5400,5400,5400,5400,0
|
|
20240827,182600,317260350,5400,5400,5400,5400,0
|
|
20240827,182500,317260350,5400,5400,5400,5400,0
|
|
20240827,182400,317260350,5400,5400,5400,5400,0
|
|
20240827,182300,317260350,5400,5400,5400,5400,0
|
|
20240827,182200,317260350,5400,5400,5400,5400,0
|
|
20240827,182100,317260350,5400,5400,5400,5400,0
|
|
20240827,182000,317260350,5400,5400,5400,5400,3109
|
|
20240827,181900,317260350,5400,5400,5400,5400,0
|
|
20240827,181800,317260350,5400,5400,5400,5400,0
|
|
20240827,181700,317260350,5400,5400,5400,5400,0
|
|
20240827,181600,317260350,5400,5400,5400,5400,0
|
|
20240827,181500,317260350,5400,5400,5400,5400,0
|
|
20240827,181400,317260350,5400,5400,5400,5400,0
|
|
20240827,181300,317260350,5400,5400,5400,5400,0
|
|
20240827,181200,317260350,5400,5400,5400,5400,0
|
|
20240827,181100,317260350,5400,5400,5400,5400,0
|
|
20240827,181000,317260350,5400,5400,5400,5400,0
|
|
20240827,180900,317260350,5400,5400,5400,5400,0
|
|
20240827,180800,317260350,5400,5400,5400,5400,0
|
|
20240827,180700,317260350,5400,5400,5400,5400,0
|
|
20240827,180600,317260350,5400,5400,5400,5400,0
|
|
20240827,180500,317260350,5400,5400,5400,5400,0
|
|
20240827,180400,317260350,5400,5400,5400,5400,0
|
|
20240827,180300,317260350,5400,5400,5400,5400,0
|
|
20240827,180200,317260350,5400,5400,5400,5400,0
|
|
20240827,180100,317260350,5400,5400,5400,5400,0
|
|
20240827,180000,317260350,5400,5400,5400,5400,0
|
|
20240827,175900,317260350,5400,5400,5400,5400,0
|
|
20240827,175800,317260350,5400,5400,5400,5400,0
|
|
20240827,175700,317260350,5400,5400,5400,5400,0
|
|
20240827,175600,317260350,5400,5400,5400,5400,0
|
|
20240827,175500,317260350,5400,5400,5400,5400,0
|
|
20240827,175400,317260350,5400,5400,5400,5400,0
|
|
20240827,175300,317260350,5400,5400,5400,5400,0
|
|
20240827,175200,317260350,5400,5400,5400,5400,0
|
|
20240827,175100,317260350,5400,5400,5400,5400,0
|
|
20240827,175000,317260350,5400,5400,5400,5400,3109
|
|
20240827,174900,317260350,5400,5400,5400,5400,0
|
|
20240827,174800,317260350,5400,5400,5400,5400,0
|
|
20240827,174700,317260350,5400,5400,5400,5400,0
|
|
20240827,174600,317260350,5400,5400,5400,5400,0
|
|
20240827,174500,317260350,5400,5400,5400,5400,0
|
|
20240827,174400,317260350,5400,5400,5400,5400,0
|
|
20240827,174300,317260350,5400,5400,5400,5400,0
|
|
20240827,174200,317260350,5400,5400,5400,5400,0
|
|
20240827,174100,317260350,5400,5400,5400,5400,0
|
|
20240827,174000,317260350,5400,5400,5400,5400,0
|
|
20240827,173900,317260350,5400,5400,5400,5400,0
|
|
20240827,173800,317260350,5400,5400,5400,5400,0
|
|
20240827,173700,317260350,5400,5400,5400,5400,0
|
|
20240827,173600,317260350,5400,5400,5400,5400,0
|
|
20240827,173500,317260350,5400,5400,5400,5400,0
|
|
20240827,173400,317260350,5400,5400,5400,5400,0
|
|
20240827,173300,317260350,5400,5400,5400,5400,0
|
|
20240827,173200,317260350,5400,5400,5400,5400,0
|
|
20240827,173100,317260350,5400,5400,5400,5400,0
|
|
20240827,173000,317260350,5400,5400,5400,5400,0
|
|
20240827,172900,317260350,5400,5400,5400,5400,0
|
|
20240827,172800,317260350,5400,5400,5400,5400,0
|
|
20240827,172700,317260350,5400,5400,5400,5400,0
|
|
20240827,172600,317260350,5400,5400,5400,5400,0
|
|
20240827,172500,317260350,5400,5400,5400,5400,0
|
|
20240827,172400,317260350,5400,5400,5400,5400,0
|
|
20240827,172300,317260350,5400,5400,5400,5400,0
|
|
20240827,172200,317260350,5400,5400,5400,5400,0
|
|
20240827,172100,317260350,5400,5400,5400,5400,0
|
|
20240827,172000,317260350,5400,5400,5400,5400,3109
|
|
20240827,171900,317260350,5400,5400,5400,5400,0
|
|
20240827,171800,317260350,5400,5400,5400,5400,0
|
|
20240827,171700,317260350,5400,5400,5400,5400,0
|
|
20240827,171600,317260350,5400,5400,5400,5400,0
|
|
20240827,171500,317260350,5400,5400,5400,5400,0
|
|
20240827,171400,317260350,5400,5400,5400,5400,0
|
|
20240827,171300,317260350,5400,5400,5400,5400,0
|
|
20240827,171200,317260350,5400,5400,5400,5400,0
|
|
20240827,171100,317260350,5400,5400,5400,5400,0
|
|
20240827,171000,317260350,5400,5400,5400,5400,0
|
|
20240827,170900,317260350,5400,5400,5400,5400,0
|
|
20240827,170800,317260350,5400,5400,5400,5400,0
|
|
20240827,170700,317260350,5400,5400,5400,5400,0
|
|
20240827,170600,317260350,5400,5400,5400,5400,0
|
|
20240827,170500,317260350,5400,5400,5400,5400,0
|
|
20240827,170400,317260350,5400,5400,5400,5400,0
|
|
20240827,170300,317260350,5400,5400,5400,5400,0
|
|
20240827,170200,317260350,5400,5400,5400,5400,0
|
|
20240827,170100,317260350,5400,5400,5400,5400,0
|
|
20240827,170000,317260350,5400,5400,5400,5400,0
|
|
20240827,165900,317260350,5400,5400,5400,5400,0
|
|
20240827,165800,317260350,5400,5400,5400,5400,0
|
|
20240827,165700,317260350,5400,5400,5400,5400,0
|
|
20240827,165600,317260350,5400,5400,5400,5400,0
|
|
20240827,165500,317260350,5400,5400,5400,5400,0
|
|
20240827,165400,317260350,5400,5400,5400,5400,0
|
|
20240827,165300,317260350,5400,5400,5400,5400,0
|
|
20240827,165200,317260350,5400,5400,5400,5400,0
|
|
20240827,165100,317260350,5400,5400,5400,5400,0
|
|
20240827,165000,317260350,5400,5400,5400,5400,3109
|
|
20240827,164900,317260350,5400,5400,5400,5400,0
|
|
20240827,164800,317260350,5400,5400,5400,5400,0
|
|
20240827,164700,317260350,5400,5400,5400,5400,0
|
|
20240827,164600,317260350,5400,5400,5400,5400,0
|
|
20240827,164500,317260350,5400,5400,5400,5400,0
|
|
20240827,164400,317260350,5400,5400,5400,5400,0
|
|
20240827,164300,317260350,5400,5400,5400,5400,0
|
|
20240827,164200,317260350,5400,5400,5400,5400,0
|
|
20240827,164100,317260350,5400,5400,5400,5400,0
|
|
20240827,164000,317260350,5400,5400,5400,5400,0
|
|
20240827,163900,317260350,5400,5400,5400,5400,0
|
|
20240827,163800,317260350,5400,5400,5400,5400,0
|
|
20240827,163700,317260350,5400,5400,5400,5400,0
|
|
20240827,163600,317260350,5400,5400,5400,5400,0
|
|
20240827,163500,317260350,5400,5400,5400,5400,0
|
|
20240827,163400,317260350,5400,5400,5400,5400,0
|
|
20240827,163300,317260350,5400,5400,5400,5400,0
|
|
20240827,163200,317260350,5400,5400,5400,5400,0
|
|
20240827,163100,317260350,5400,5400,5400,5400,0
|
|
20240827,163000,317260350,5400,5400,5400,5400,0
|
|
20240827,162900,317260350,5400,5400,5400,5400,0
|
|
20240827,162800,317260350,5400,5400,5400,5400,0
|
|
20240827,162700,317260350,5400,5400,5400,5400,0
|
|
20240827,162600,317260350,5400,5400,5400,5400,0
|
|
20240827,162500,317260350,5400,5400,5400,5400,0
|
|
20240827,162400,317260350,5400,5400,5400,5400,0
|
|
20240827,162300,317260350,5400,5400,5400,5400,0
|
|
20240827,162200,317260350,5400,5400,5400,5400,0
|
|
20240827,162100,317260350,5400,5400,5400,5400,0
|
|
20240827,162000,317260350,5400,5400,5400,5400,3109
|
|
20240827,161900,317260350,5400,5400,5400,5400,0
|
|
20240827,161800,317260350,5400,5400,5400,5400,0
|
|
20240827,161700,317260350,5400,5400,5400,5400,0
|
|
20240827,161600,317260350,5400,5400,5400,5400,0
|
|
20240827,161500,317260350,5400,5400,5400,5400,0
|
|
20240827,161400,317260350,5400,5400,5400,5400,0
|
|
20240827,161300,317260350,5400,5400,5400,5400,0
|
|
20240827,161200,317260350,5400,5400,5400,5400,0
|
|
20240827,161100,317260350,5400,5400,5400,5400,0
|
|
20240827,161000,317260350,5400,5400,5400,5400,0
|
|
20240827,160900,317260350,5400,5400,5400,5400,0
|
|
20240827,160800,317260350,5400,5400,5400,5400,0
|
|
20240827,160700,317260350,5400,5400,5400,5400,0
|
|
20240827,160600,317260350,5400,5400,5400,5400,0
|
|
20240827,160500,317260350,5400,5400,5400,5400,0
|
|
20240827,160400,317260350,5400,5400,5400,5400,0
|
|
20240827,160300,317260350,5400,5400,5400,5400,0
|
|
20240827,160200,317260350,5400,5400,5400,5400,0
|
|
20240827,160100,317260350,5400,5400,5400,5400,0
|
|
20240827,160000,317260350,5400,5400,5400,5400,0
|
|
20240827,155900,317260350,5400,5400,5400,5400,0
|
|
20240827,155800,317260350,5400,5400,5400,5400,0
|
|
20240827,155700,317260350,5400,5400,5400,5400,0
|
|
20240827,155600,317260350,5400,5400,5400,5400,0
|
|
20240827,155500,317260350,5400,5400,5400,5400,0
|
|
20240827,155400,317260350,5400,5400,5400,5400,0
|
|
20240827,155300,317260350,5400,5400,5400,5400,0
|
|
20240827,155200,317260350,5400,5400,5400,5400,0
|
|
20240827,155100,317260350,5400,5400,5400,5400,0
|
|
20240827,155000,317260350,5400,5400,5400,5400,3109
|
|
20240827,154900,317260350,5400,5400,5400,5400,0
|
|
20240827,154800,317260350,5400,5400,5400,5400,0
|
|
20240827,154700,317260350,5400,5400,5400,5400,0
|
|
20240827,154600,317260350,5400,5400,5400,5400,0
|
|
20240827,154500,317260350,5400,5400,5400,5400,0
|
|
20240827,154400,317260350,5400,5400,5400,5400,0
|
|
20240827,154300,317260350,5400,5400,5400,5400,0
|
|
20240827,154200,317260350,5400,5400,5400,5400,0
|
|
20240827,154100,317260350,5400,5400,5400,5400,0
|
|
20240827,154000,317260350,5400,5400,5400,5400,0
|
|
20240827,153900,317260350,5400,5400,5400,5400,0
|
|
20240827,153800,317260350,5400,5400,5400,5400,0
|
|
20240827,153700,317260350,5400,5400,5400,5400,0
|
|
20240827,153600,317260350,5400,5400,5400,5400,0
|
|
20240827,153500,317260350,5400,5400,5400,5400,0
|
|
20240827,153400,317260350,5400,5400,5400,5400,0
|
|
20240827,153300,317260350,5400,5400,5400,5400,0
|
|
20240827,153200,317260350,5400,5400,5400,5400,0
|
|
20240827,153100,317260350,5400,5400,5400,5400,0
|
|
20240827,153000,317260350,5400,5400,5400,5400,3109
|
|
20240827,152900,300471750,5430,5430,5430,5430,0
|
|
20240827,152800,300471750,5430,5430,5430,5430,0
|
|
20240827,152700,300471750,5430,5430,5430,5430,0
|
|
20240827,152600,300471750,5430,5430,5430,5430,0
|
|
20240827,152500,300471750,5430,5430,5430,5430,0
|
|
20240827,152400,300471750,5430,5430,5430,5430,0
|
|
20240827,152300,300471750,5430,5430,5430,5430,0
|
|
20240827,152200,300471750,5430,5430,5430,5430,0
|
|
20240827,152100,300471750,5430,5430,5430,5430,0
|
|
20240827,152000,300471750,5430,5430,5430,5430,0
|
|
20240827,151900,300471750,5430,5390,5430,5390,85
|
|
20240827,151800,300013480,5390,5390,5390,5390,21
|
|
20240827,151700,299900290,5430,5410,5430,5410,680
|
|
20240827,151600,296221470,5400,5410,5410,5400,13
|
|
20240827,151500,296151250,5390,5390,5390,5390,42
|
|
20240827,151400,295924870,5430,5430,5430,5430,6
|
|
20240827,151300,295892290,5430,5430,5430,5430,0
|
|
20240827,151200,295892290,5430,5410,5430,5410,400
|
|
20240827,151100,293725790,5390,5390,5390,5390,900
|
|
20240827,151000,288874790,5410,5400,5410,5400,141
|
|
20240827,150900,288113380,5420,5410,5420,5410,1577
|
|
20240827,150800,279581790,5420,5420,5420,5420,1
|
|
20240827,150700,279576370,5430,5430,5430,5430,0
|
|
20240827,150600,279576370,5430,5430,5430,5430,0
|
|
20240827,150500,279576370,5430,5420,5430,5420,1068
|
|
20240827,150400,273787800,5430,5430,5430,5430,15
|
|
20240827,150300,273706350,5430,5430,5430,5430,0
|
|
20240827,150200,273706350,5430,5430,5430,5430,1
|
|
20240827,150100,273700920,5430,5430,5430,5430,0
|
|
20240827,150000,273700920,5430,5430,5430,5430,0
|
|
20240827,145900,273700920,5430,5430,5430,5430,0
|
|
20240827,145800,273700920,5430,5430,5430,5430,0
|
|
20240827,145700,273700920,5430,5430,5430,5430,1
|
|
20240827,145600,273695490,5410,5410,5410,5410,100
|
|
20240827,145500,273154490,5430,5430,5430,5430,0
|
|
20240827,145400,273154490,5430,5410,5430,5410,401
|
|
20240827,145300,270985060,5430,5420,5430,5420,73
|
|
20240827,145200,270589380,5430,5430,5430,5430,50
|
|
20240827,145100,270317880,5430,5430,5430,5430,0
|
|
20240827,145000,270317880,5430,5430,5430,5430,0
|
|
20240827,144900,270317880,5430,5430,5430,5430,3
|
|
20240827,144800,270301590,5430,5430,5430,5430,0
|
|
20240827,144700,270301590,5430,5430,5430,5430,0
|
|
20240827,144600,270301590,5430,5410,5430,5410,3
|
|
20240827,144500,270285340,5430,5430,5430,5430,0
|
|
20240827,144400,270285340,5430,5430,5430,5430,0
|
|
20240827,144300,270285340,5430,5430,5430,5430,0
|
|
20240827,144200,270285340,5430,5430,5430,5430,0
|
|
20240827,144100,270285340,5430,5430,5430,5430,12
|
|
20240827,144000,270220180,5430,5430,5430,5430,0
|
|
20240827,143900,270220180,5430,5430,5430,5430,0
|
|
20240827,143800,270220180,5430,5430,5430,5430,10
|
|
20240827,143700,270165880,5430,5430,5430,5430,0
|
|
20240827,143600,270165880,5430,5410,5430,5410,163
|
|
20240827,143500,269284030,5440,5420,5440,5420,182
|
|
20240827,143400,268297550,5420,5420,5420,5420,0
|
|
20240827,143300,268297550,5420,5420,5420,5420,2
|
|
20240827,143200,268286710,5420,5420,5420,5420,0
|
|
20240827,143100,268286710,5420,5420,5420,5420,0
|
|
20240827,143000,268286710,5420,5420,5420,5420,0
|
|
20240827,142900,268286710,5420,5420,5420,5420,0
|
|
20240827,142800,268286710,5420,5420,5420,5420,0
|
|
20240827,142700,268286710,5420,5420,5420,5420,0
|
|
20240827,142600,268286710,5420,5400,5420,5400,107
|
|
20240827,142500,267708850,5400,5400,5400,5400,43
|
|
20240827,142400,267476650,5400,5400,5400,5400,0
|
|
20240827,142300,267476650,5400,5400,5400,5400,19
|
|
20240827,142200,267374050,5390,5390,5390,5390,134
|
|
20240827,142100,266651790,5390,5390,5390,5390,116
|
|
20240827,142000,266026550,5400,5400,5400,5400,0
|
|
20240827,141900,266026550,5400,5400,5400,5400,0
|
|
20240827,141800,266026550,5400,5400,5400,5400,16
|
|
20240827,141700,265940150,5420,5420,5420,5420,0
|
|
20240827,141600,265940150,5420,5420,5420,5420,0
|
|
20240827,141500,265940150,5420,5420,5420,5420,0
|
|
20240827,141400,265940150,5420,5420,5420,5420,0
|
|
20240827,141300,265940150,5420,5420,5420,5420,0
|
|
20240827,141200,265940150,5420,5420,5420,5420,0
|
|
20240827,141100,265940150,5420,5420,5420,5420,0
|
|
20240827,141000,265940150,5420,5420,5420,5420,0
|
|
20240827,140900,265940150,5420,5420,5420,5420,0
|
|
20240827,140800,265940150,5420,5420,5420,5420,0
|
|
20240827,140700,265940150,5420,5400,5420,5400,88
|
|
20240827,140600,265464930,5400,5400,5400,5400,0
|
|
20240827,140500,265464930,5400,5400,5400,5400,0
|
|
20240827,140400,265464930,5400,5400,5400,5400,1
|
|
20240827,140300,265459530,5390,5390,5390,5390,1556
|
|
20240827,140200,257072690,5380,5380,5380,5380,218
|
|
20240827,140100,255899850,5390,5390,5390,5390,0
|
|
20240827,140000,255899850,5390,5390,5390,5390,0
|
|
20240827,135900,255899850,5390,5390,5390,5390,0
|
|
20240827,135800,255899850,5390,5390,5390,5390,0
|
|
20240827,135700,255899850,5390,5390,5390,5390,0
|
|
20240827,135600,255899850,5390,5390,5390,5390,0
|
|
20240827,135500,255899850,5390,5390,5390,5390,0
|
|
20240827,135400,255899850,5390,5390,5390,5390,0
|
|
20240827,135300,255899850,5390,5390,5390,5390,0
|
|
20240827,135200,255899850,5390,5390,5390,5390,0
|
|
20240827,135100,255899850,5390,5390,5390,5390,0
|
|
20240827,135000,255899850,5390,5390,5390,5390,0
|
|
20240827,134900,255899850,5390,5390,5390,5390,0
|
|
20240827,134800,255899850,5390,5390,5390,5370,38
|
|
20240827,134700,255695210,5390,5390,5390,5390,0
|
|
20240827,134600,255695210,5390,5390,5390,5390,0
|
|
20240827,134500,255695210,5390,5380,5390,5380,43
|
|
20240827,134400,255463740,5380,5380,5380,5380,20
|
|
20240827,134300,255356140,5380,5380,5380,5380,0
|
|
20240827,134200,255356140,5380,5390,5390,5380,605
|
|
20240827,134100,252098480,5420,5420,5420,5420,1
|
|
20240827,134000,252093060,5420,5400,5420,5380,2911
|
|
20240827,133900,236416360,5400,5400,5400,5400,10
|
|
20240827,133800,236362360,5420,5420,5420,5420,0
|
|
20240827,133700,236362360,5420,5420,5420,5420,0
|
|
20240827,133600,236362360,5420,5420,5420,5420,0
|
|
20240827,133500,236362360,5420,5420,5420,5420,0
|
|
20240827,133400,236362360,5420,5420,5420,5420,0
|
|
20240827,133300,236362360,5420,5420,5420,5420,0
|
|
20240827,133200,236362360,5420,5420,5420,5420,0
|
|
20240827,133100,236362360,5420,5420,5420,5420,0
|
|
20240827,133000,236362360,5420,5420,5420,5420,0
|
|
20240827,132900,236362360,5420,5420,5420,5420,3
|
|
20240827,132800,236346100,5420,5420,5420,5420,55
|
|
20240827,132700,236048000,5420,5420,5420,5420,0
|
|
20240827,132600,236048000,5420,5420,5420,5420,0
|
|
20240827,132500,236048000,5420,5420,5420,5420,0
|
|
20240827,132400,236048000,5420,5420,5420,5420,0
|
|
20240827,132300,236048000,5420,5420,5420,5420,0
|
|
20240827,132200,236048000,5420,5420,5420,5420,0
|
|
20240827,132100,236048000,5420,5420,5420,5420,0
|
|
20240827,132000,236048000,5420,5420,5420,5420,0
|
|
20240827,131900,236048000,5420,5420,5420,5420,0
|
|
20240827,131800,236048000,5420,5420,5420,5420,0
|
|
20240827,131700,236048000,5420,5420,5420,5420,10
|
|
20240827,131600,235993800,5420,5400,5420,5400,7
|
|
20240827,131500,235955960,5410,5410,5410,5410,0
|
|
20240827,131400,235955960,5410,5410,5410,5410,0
|
|
20240827,131300,235955960,5410,5410,5410,5410,0
|
|
20240827,131200,235955960,5410,5410,5410,5410,0
|
|
20240827,131100,235955960,5410,5410,5410,5410,0
|
|
20240827,131000,235955960,5410,5410,5410,5410,181
|
|
20240827,130900,234976750,5410,5410,5410,5410,0
|
|
20240827,130800,234976750,5410,5400,5410,5400,243
|
|
20240827,130700,233662350,5400,5400,5400,5400,0
|
|
20240827,130600,233662350,5400,5400,5400,5400,0
|
|
20240827,130500,233662350,5400,5400,5400,5400,0
|
|
20240827,130400,233662350,5400,5400,5400,5400,0
|
|
20240827,130300,233662350,5400,5400,5400,5400,0
|
|
20240827,130200,233662350,5400,5400,5400,5400,0
|
|
20240827,130100,233662350,5400,5390,5400,5390,362
|
|
20240827,130000,231709930,5390,5390,5390,5390,0
|
|
20240827,125900,231709930,5390,5390,5390,5390,0
|
|
20240827,125800,231709930,5390,5390,5390,5390,0
|
|
20240827,125700,231709930,5390,5390,5390,5390,0
|
|
20240827,125600,231709930,5390,5390,5390,5390,0
|
|
20240827,125500,231709930,5390,5390,5390,5390,0
|
|
20240827,125400,231709930,5390,5390,5390,5390,0
|
|
20240827,125300,231709930,5390,5390,5390,5390,0
|
|
20240827,125200,231709930,5390,5390,5390,5390,0
|
|
20240827,125100,231709930,5390,5390,5390,5390,13
|
|
20240827,125000,231639860,5390,5390,5390,5390,497
|
|
20240827,124900,228961030,5390,5390,5390,5390,0
|
|
20240827,124800,228961030,5390,5390,5390,5390,0
|
|
20240827,124700,228961030,5390,5380,5390,5380,1055
|
|
20240827,124600,223285110,5380,5380,5380,5380,15
|
|
20240827,124500,223204410,5380,5380,5380,5380,0
|
|
20240827,124400,223204410,5380,5380,5380,5380,0
|
|
20240827,124300,223204410,5380,5380,5380,5380,770
|
|
20240827,124200,219061810,5380,5380,5380,5380,700
|
|
20240827,124100,215295810,5400,5400,5400,5400,0
|
|
20240827,124000,215295810,5400,5400,5400,5400,0
|
|
20240827,123900,215295810,5400,5400,5400,5400,0
|
|
20240827,123800,215295810,5400,5400,5400,5400,0
|
|
20240827,123700,215295810,5400,5400,5400,5400,0
|
|
20240827,123600,215295810,5400,5400,5400,5400,0
|
|
20240827,123500,215295810,5400,5400,5400,5400,0
|
|
20240827,123400,215295810,5400,5400,5400,5400,0
|
|
20240827,123300,215295810,5400,5400,5400,5400,0
|
|
20240827,123200,215295810,5400,5400,5400,5400,0
|
|
20240827,123100,215295810,5400,5400,5400,5400,0
|
|
20240827,123000,215295810,5400,5400,5400,5400,0
|
|
20240827,122900,215295810,5400,5400,5400,5400,0
|
|
20240827,122800,215295810,5400,5400,5400,5400,0
|
|
20240827,122700,215295810,5400,5400,5400,5400,0
|
|
20240827,122600,215295810,5400,5400,5400,5400,0
|
|
20240827,122500,215295810,5400,5400,5400,5400,15
|
|
20240827,122400,215214810,5380,5390,5390,5380,103
|
|
20240827,122300,214660520,5390,5390,5390,5390,0
|
|
20240827,122200,214660520,5390,5400,5400,5390,179
|
|
20240827,122100,213695670,5400,5400,5400,5400,0
|
|
20240827,122000,213695670,5400,5400,5400,5400,0
|
|
20240827,121900,213695670,5400,5400,5400,5400,0
|
|
20240827,121800,213695670,5400,5400,5400,5400,0
|
|
20240827,121700,213695670,5400,5400,5400,5400,0
|
|
20240827,121600,213695670,5400,5400,5400,5400,2
|
|
20240827,121500,213684870,5390,5390,5390,5390,0
|
|
20240827,121400,213684870,5390,5390,5390,5390,20
|
|
20240827,121300,213577070,5400,5400,5400,5400,0
|
|
20240827,121200,213577070,5400,5400,5400,5400,0
|
|
20240827,121100,213577070,5400,5400,5400,5400,90
|
|
20240827,121000,213091070,5400,5400,5400,5400,0
|
|
20240827,120900,213091070,5400,5400,5400,5400,0
|
|
20240827,120800,213091070,5400,5400,5400,5400,0
|
|
20240827,120700,213091070,5400,5400,5400,5400,0
|
|
20240827,120600,213091070,5400,5400,5400,5400,0
|
|
20240827,120500,213091070,5400,5400,5400,5400,0
|
|
20240827,120400,213091070,5400,5400,5400,5400,0
|
|
20240827,120300,213091070,5400,5400,5400,5400,0
|
|
20240827,120200,213091070,5400,5400,5400,5400,1
|
|
20240827,120100,213085670,5400,5400,5400,5400,0
|
|
20240827,120000,213085670,5400,5400,5400,5400,0
|
|
20240827,115900,213085670,5400,5400,5400,5400,0
|
|
20240827,115800,213085670,5400,5400,5400,5400,0
|
|
20240827,115700,213085670,5400,5400,5400,5400,0
|
|
20240827,115600,213085670,5400,5400,5400,5400,0
|
|
20240827,115500,213085670,5400,5400,5400,5400,0
|
|
20240827,115400,213085670,5400,5400,5400,5400,0
|
|
20240827,115300,213085670,5400,5400,5400,5400,0
|
|
20240827,115200,213085670,5400,5400,5400,5400,0
|
|
20240827,115100,213085670,5400,5400,5400,5400,0
|
|
20240827,115000,213085670,5400,5400,5400,5400,0
|
|
20240827,114900,213085670,5400,5400,5400,5400,1
|
|
20240827,114800,213080270,5370,5370,5370,5370,0
|
|
20240827,114700,213080270,5370,5370,5370,5370,125
|
|
20240827,114600,212409020,5400,5400,5400,5400,0
|
|
20240827,114500,212409020,5400,5400,5400,5400,0
|
|
20240827,114400,212409020,5400,5400,5400,5400,0
|
|
20240827,114300,212409020,5400,5400,5400,5400,0
|
|
20240827,114200,212409020,5400,5400,5400,5400,0
|
|
20240827,114100,212409020,5400,5400,5400,5400,6
|
|
20240827,114000,212376620,5400,5400,5400,5400,0
|
|
20240827,113900,212376620,5400,5400,5400,5400,0
|
|
20240827,113800,212376620,5400,5400,5400,5400,0
|
|
20240827,113700,212376620,5400,5400,5400,5400,0
|
|
20240827,113600,212376620,5400,5400,5400,5400,0
|
|
20240827,113500,212376620,5400,5400,5400,5400,0
|
|
20240827,113400,212376620,5400,5400,5400,5400,0
|
|
20240827,113300,212376620,5400,5400,5400,5400,0
|
|
20240827,113200,212376620,5400,5400,5400,5400,0
|
|
20240827,113100,212376620,5400,5400,5400,5400,1
|
|
20240827,113000,212371220,5400,5400,5400,5400,0
|
|
20240827,112900,212371220,5400,5370,5400,5370,13
|
|
20240827,112800,212301380,5400,5400,5400,5400,0
|
|
20240827,112700,212301380,5400,5400,5400,5400,0
|
|
20240827,112600,212301380,5400,5400,5400,5400,0
|
|
20240827,112500,212301380,5400,5400,5400,5400,0
|
|
20240827,112400,212301380,5400,5400,5400,5400,0
|
|
20240827,112300,212301380,5400,5400,5400,5400,0
|
|
20240827,112200,212301380,5400,5400,5400,5400,1
|
|
20240827,112100,212295980,5400,5400,5400,5400,0
|
|
20240827,112000,212295980,5400,5400,5400,5400,0
|
|
20240827,111900,212295980,5400,5400,5400,5400,0
|
|
20240827,111800,212295980,5400,5400,5400,5400,0
|
|
20240827,111700,212295980,5400,5400,5400,5400,0
|
|
20240827,111600,212295980,5400,5400,5400,5400,0
|
|
20240827,111500,212295980,5400,5400,5400,5400,0
|
|
20240827,111400,212295980,5400,5400,5400,5400,0
|
|
20240827,111300,212295980,5400,5400,5400,5400,1
|
|
20240827,111200,212290580,5380,5390,5390,5380,1606
|
|
20240827,111100,203642410,5420,5420,5420,5420,1
|
|
20240827,111000,203636990,5390,5390,5390,5390,38
|
|
20240827,110900,203432170,5420,5420,5420,5420,0
|
|
20240827,110800,203432170,5420,5420,5420,5420,0
|
|
20240827,110700,203432170,5420,5420,5420,5420,1
|
|
20240827,110600,203426750,5390,5390,5390,5390,198
|
|
20240827,110500,202359530,5400,5400,5400,5400,0
|
|
20240827,110400,202359530,5400,5400,5400,5400,2
|
|
20240827,110300,202348730,5420,5420,5420,5420,0
|
|
20240827,110200,202348730,5420,5420,5420,5420,1
|
|
20240827,110100,202343310,5420,5420,5420,5420,1
|
|
20240827,110000,202337890,5400,5400,5400,5400,556
|
|
20240827,105900,199335490,5440,5440,5440,5440,0
|
|
20240827,105800,199335490,5440,5440,5440,5440,0
|
|
20240827,105700,199335490,5440,5440,5440,5440,0
|
|
20240827,105600,199335490,5440,5440,5440,5440,0
|
|
20240827,105500,199335490,5440,5400,5440,5400,163
|
|
20240827,105400,198455250,5440,5440,5440,5440,0
|
|
20240827,105300,198455250,5440,5440,5440,5440,0
|
|
20240827,105200,198455250,5440,5420,5440,5420,2
|
|
20240827,105100,198444390,5400,5400,5400,5400,0
|
|
20240827,105000,198444390,5400,5400,5400,5400,310
|
|
20240827,104900,196770390,5420,5440,5440,5420,693
|
|
20240827,104800,193014270,5440,5440,5440,5440,0
|
|
20240827,104700,193014270,5440,5440,5440,5440,0
|
|
20240827,104600,193014270,5440,5440,5440,5440,0
|
|
20240827,104500,193014270,5440,5440,5440,5440,0
|
|
20240827,104400,193014270,5440,5440,5440,5440,0
|
|
20240827,104300,193014270,5440,5440,5440,5440,0
|
|
20240827,104200,193014270,5440,5440,5440,5440,1
|
|
20240827,104100,193008830,5420,5420,5420,5420,0
|
|
20240827,104000,193008830,5420,5420,5420,5420,1
|
|
20240827,103900,193003410,5440,5440,5440,5440,0
|
|
20240827,103800,193003410,5440,5420,5440,5420,1321
|
|
20240827,103700,185843570,5410,5420,5420,5410,2389
|
|
20240827,103600,172895480,5440,5440,5440,5440,0
|
|
20240827,103500,172895480,5440,5440,5440,5440,1
|
|
20240827,103400,172890040,5440,5440,5440,5440,0
|
|
20240827,103300,172890040,5440,5440,5440,5440,0
|
|
20240827,103200,172890040,5440,5440,5440,5440,11
|
|
20240827,103100,172830200,5440,5440,5440,5430,658
|
|
20240827,103000,169253960,5440,5440,5440,5440,0
|
|
20240827,102900,169253960,5440,5440,5440,5440,0
|
|
20240827,102800,169253960,5440,5420,5440,5420,1391
|
|
20240827,102700,161712450,5420,5420,5420,5420,20
|
|
20240827,102600,161604050,5420,5430,5450,5420,1087
|
|
20240827,102500,155712090,5440,5420,5500,5420,4475
|
|
20240827,102400,131271500,5420,5420,5420,5420,3
|
|
20240827,102300,131255240,5410,5410,5410,5410,1419
|
|
20240827,102200,123578450,5410,5410,5410,5410,99
|
|
20240827,102100,123042860,5410,5430,5430,5400,9
|
|
20240827,102000,122994180,5410,5410,5410,5410,0
|
|
20240827,101900,122994180,5410,5410,5410,5410,0
|
|
20240827,101800,122994180,5410,5400,5410,5400,1274
|
|
20240827,101700,116106920,5400,5400,5400,5400,20
|
|
20240827,101600,115998920,5400,5400,5400,5400,0
|
|
20240827,101500,115998920,5400,5410,5410,5400,960
|
|
20240827,101400,110814260,5440,5440,5440,5440,0
|
|
20240827,101300,110814260,5440,5440,5440,5440,1
|
|
20240827,101200,110808820,5440,5400,5440,5400,15
|
|
20240827,101100,110727780,5400,5400,5400,5400,0
|
|
20240827,101000,110727780,5400,5410,5410,5390,1181
|
|
20240827,100900,104351670,5400,5400,5400,5400,1
|
|
20240827,100800,104346270,5420,5420,5420,5420,0
|
|
20240827,100700,104346270,5420,5420,5430,5400,3052
|
|
20240827,100600,87853100,5440,5440,5440,5440,0
|
|
20240827,100500,87853100,5440,5420,5440,5420,96
|
|
20240827,100400,87332760,5440,5440,5440,5440,0
|
|
20240827,100300,87332760,5440,5440,5440,5440,0
|
|
20240827,100200,87332760,5440,5440,5440,5440,0
|
|
20240827,100100,87332760,5440,5440,5440,5440,24
|
|
20240827,100000,87202200,5440,5440,5440,5440,0
|
|
20240827,095900,87202200,5440,5420,5440,5420,103
|
|
20240827,095800,86643920,5440,5430,5440,5430,101
|
|
20240827,095700,86095480,5440,5420,5440,5420,5
|
|
20240827,095600,86068360,5440,5440,5440,5440,0
|
|
20240827,095500,86068360,5440,5430,5440,5430,151
|
|
20240827,095400,85248420,5440,5440,5440,5440,0
|
|
20240827,095300,85248420,5440,5440,5440,5440,3001
|
|
20240827,095200,68922980,5440,5440,5440,5440,0
|
|
20240827,095100,68922980,5440,5440,5440,5440,0
|
|
20240827,095000,68922980,5440,5440,5440,5440,0
|
|
20240827,094900,68922980,5440,5420,5440,5420,186
|
|
20240827,094800,67914840,5420,5420,5420,5420,188
|
|
20240827,094700,66895880,5420,5420,5420,5410,54
|
|
20240827,094600,66603720,5410,5420,5420,5410,978
|
|
20240827,094500,61311450,5420,5420,5420,5420,0
|
|
20240827,094400,61311450,5420,5420,5440,5410,126
|
|
20240827,094300,60629720,5440,5440,5440,5440,1
|
|
20240827,094200,60624280,5440,5440,5440,5440,0
|
|
20240827,094100,60624280,5440,5440,5440,5440,0
|
|
20240827,094000,60624280,5440,5440,5440,5440,0
|
|
20240827,093900,60624280,5440,5420,5440,5420,507
|
|
20240827,093800,57876230,5420,5420,5420,5420,1004
|
|
20240827,093700,52434550,5420,5420,5420,5420,0
|
|
20240827,093600,52434550,5420,5420,5420,5420,0
|
|
20240827,093500,52434550,5420,5420,5420,5420,157
|
|
20240827,093400,51583610,5420,5420,5420,5420,1
|
|
20240827,093300,51578190,5400,5400,5400,5400,161
|
|
20240827,093200,50708790,5400,5400,5400,5400,0
|
|
20240827,093100,50708790,5400,5400,5400,5400,9
|
|
20240827,093000,50660190,5400,5400,5400,5400,0
|
|
20240827,092900,50660190,5400,5400,5400,5400,0
|
|
20240827,092800,50660190,5400,5400,5400,5400,0
|
|
20240827,092700,50660190,5400,5400,5400,5400,223
|
|
20240827,092600,49455990,5380,5380,5380,5380,5
|
|
20240827,092500,49429090,5400,5400,5400,5400,0
|
|
20240827,092400,49429090,5400,5400,5400,5400,0
|
|
20240827,092300,49429090,5400,5400,5400,5400,0
|
|
20240827,092200,49429090,5400,5390,5400,5390,3
|
|
20240827,092100,49412910,5360,5360,5360,5360,181
|
|
20240827,092000,48442750,5350,5350,5350,5350,103
|
|
20240827,091900,47891700,5350,5350,5350,5350,119
|
|
20240827,091800,47255050,5350,5350,5350,5350,0
|
|
20240827,091700,47255050,5350,5350,5350,5350,400
|
|
20240827,091600,45115050,5350,5350,5350,5350,643
|
|
20240827,091500,41675000,5340,5340,5340,5340,0
|
|
20240827,091400,41675000,5340,5350,5350,5320,2549
|
|
20240827,091300,28048270,5350,5360,5360,5350,454
|
|
20240827,091200,25615830,5360,5370,5370,5360,190
|
|
20240827,091100,24597410,5360,5380,5380,5360,2158
|
|
20240827,091000,13010320,5400,5400,5400,5400,500
|
|
20240827,090900,10310320,5390,5390,5390,5390,282
|
|
20240827,090800,8790340,5400,5400,5400,5400,1
|
|
20240827,090700,8784940,5400,5400,5400,5400,10
|
|
20240827,090600,8730940,5400,5400,5400,5400,0
|
|
20240827,090500,8730940,5400,5400,5400,5400,457
|
|
20240827,090400,6263140,5400,5400,5400,5400,208
|
|
20240827,090300,5139940,5400,5400,5400,5400,11
|
|
20240827,090200,5080540,5380,5380,5380,5380,0
|
|
20240827,090100,5080540,5380,5420,5420,5380,220
|
|
20240827,090000,3891560,5420,5420,5420,5420,718
|