670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,200700,780416450,8210,8210,8210,8210,650
|
|
20240827,200600,780416450,8210,8210,8210,8210,0
|
|
20240827,200500,780416450,8210,8210,8210,8210,0
|
|
20240827,200400,780416450,8210,8210,8210,8210,0
|
|
20240827,200300,780416450,8210,8210,8210,8210,0
|
|
20240827,200200,780416450,8210,8210,8210,8210,0
|
|
20240827,200100,780416450,8210,8210,8210,8210,0
|
|
20240827,200000,780416450,8210,8210,8210,8210,0
|
|
20240827,195900,780416450,8210,8210,8210,8210,0
|
|
20240827,195800,780416450,8210,8210,8210,8210,0
|
|
20240827,195700,780416450,8210,8210,8210,8210,0
|
|
20240827,195600,780416450,8210,8210,8210,8210,0
|
|
20240827,195500,780416450,8210,8210,8210,8210,0
|
|
20240827,195400,780416450,8210,8210,8210,8210,0
|
|
20240827,195300,780416450,8210,8210,8210,8210,0
|
|
20240827,195200,780416450,8210,8210,8210,8210,0
|
|
20240827,195100,780416450,8210,8210,8210,8210,0
|
|
20240827,195000,780416450,8210,8210,8210,8210,0
|
|
20240827,194900,780416450,8210,8210,8210,8210,0
|
|
20240827,194800,780416450,8210,8210,8210,8210,0
|
|
20240827,194700,780416450,8210,8210,8210,8210,0
|
|
20240827,194600,780416450,8210,8210,8210,8210,0
|
|
20240827,194500,780416450,8210,8210,8210,8210,0
|
|
20240827,194400,780416450,8210,8210,8210,8210,0
|
|
20240827,194300,780416450,8210,8210,8210,8210,0
|
|
20240827,194200,780416450,8210,8210,8210,8210,0
|
|
20240827,194100,780416450,8210,8210,8210,8210,0
|
|
20240827,194000,780416450,8210,8210,8210,8210,0
|
|
20240827,193900,780416450,8210,8210,8210,8210,0
|
|
20240827,193800,780416450,8210,8210,8210,8210,0
|
|
20240827,193700,780416450,8210,8210,8210,8210,650
|
|
20240827,193600,780416450,8210,8210,8210,8210,0
|
|
20240827,193500,780416450,8210,8210,8210,8210,0
|
|
20240827,193400,780416450,8210,8210,8210,8210,0
|
|
20240827,193300,780416450,8210,8210,8210,8210,0
|
|
20240827,193200,780416450,8210,8210,8210,8210,0
|
|
20240827,193100,780416450,8210,8210,8210,8210,0
|
|
20240827,193000,780416450,8210,8210,8210,8210,0
|
|
20240827,192900,780416450,8210,8210,8210,8210,0
|
|
20240827,192800,780416450,8210,8210,8210,8210,0
|
|
20240827,192700,780416450,8210,8210,8210,8210,0
|
|
20240827,192600,780416450,8210,8210,8210,8210,0
|
|
20240827,192500,780416450,8210,8210,8210,8210,0
|
|
20240827,192400,780416450,8210,8210,8210,8210,0
|
|
20240827,192300,780416450,8210,8210,8210,8210,0
|
|
20240827,192200,780416450,8210,8210,8210,8210,0
|
|
20240827,192100,780416450,8210,8210,8210,8210,0
|
|
20240827,192000,780416450,8210,8210,8210,8210,0
|
|
20240827,191900,780416450,8210,8210,8210,8210,0
|
|
20240827,191800,780416450,8210,8210,8210,8210,0
|
|
20240827,191700,780416450,8210,8210,8210,8210,0
|
|
20240827,191600,780416450,8210,8210,8210,8210,0
|
|
20240827,191500,780416450,8210,8210,8210,8210,0
|
|
20240827,191400,780416450,8210,8210,8210,8210,0
|
|
20240827,191300,780416450,8210,8210,8210,8210,0
|
|
20240827,191200,780416450,8210,8210,8210,8210,0
|
|
20240827,191100,780416450,8210,8210,8210,8210,0
|
|
20240827,191000,780416450,8210,8210,8210,8210,0
|
|
20240827,190900,780416450,8210,8210,8210,8210,0
|
|
20240827,190800,780416450,8210,8210,8210,8210,0
|
|
20240827,190700,780416450,8210,8210,8210,8210,650
|
|
20240827,190600,780416450,8210,8210,8210,8210,0
|
|
20240827,190500,780416450,8210,8210,8210,8210,0
|
|
20240827,190400,780416450,8210,8210,8210,8210,0
|
|
20240827,190300,780416450,8210,8210,8210,8210,0
|
|
20240827,190200,780416450,8210,8210,8210,8210,0
|
|
20240827,190100,780416450,8210,8210,8210,8210,0
|
|
20240827,190000,780416450,8210,8210,8210,8210,0
|
|
20240827,185900,780416450,8210,8210,8210,8210,0
|
|
20240827,185800,780416450,8210,8210,8210,8210,0
|
|
20240827,185700,780416450,8210,8210,8210,8210,0
|
|
20240827,185600,780416450,8210,8210,8210,8210,0
|
|
20240827,185500,780416450,8210,8210,8210,8210,0
|
|
20240827,185400,780416450,8210,8210,8210,8210,0
|
|
20240827,185300,780416450,8210,8210,8210,8210,0
|
|
20240827,185200,780416450,8210,8210,8210,8210,0
|
|
20240827,185100,780416450,8210,8210,8210,8210,0
|
|
20240827,185000,780416450,8210,8210,8210,8210,0
|
|
20240827,184900,780416450,8210,8210,8210,8210,0
|
|
20240827,184800,780416450,8210,8210,8210,8210,0
|
|
20240827,184700,780416450,8210,8210,8210,8210,0
|
|
20240827,184600,780416450,8210,8210,8210,8210,0
|
|
20240827,184500,780416450,8210,8210,8210,8210,0
|
|
20240827,184400,780416450,8210,8210,8210,8210,0
|
|
20240827,184300,780416450,8210,8210,8210,8210,0
|
|
20240827,184200,780416450,8210,8210,8210,8210,0
|
|
20240827,184100,780416450,8210,8210,8210,8210,0
|
|
20240827,184000,780416450,8210,8210,8210,8210,0
|
|
20240827,183900,780416450,8210,8210,8210,8210,0
|
|
20240827,183800,780416450,8210,8210,8210,8210,0
|
|
20240827,183700,780416450,8210,8210,8210,8210,650
|
|
20240827,183600,780416450,8210,8210,8210,8210,0
|
|
20240827,183500,780416450,8210,8210,8210,8210,0
|
|
20240827,183400,780416450,8210,8210,8210,8210,0
|
|
20240827,183300,780416450,8210,8210,8210,8210,0
|
|
20240827,183200,780416450,8210,8210,8210,8210,0
|
|
20240827,183100,780416450,8210,8210,8210,8210,0
|
|
20240827,183000,780416450,8210,8210,8210,8210,0
|
|
20240827,182900,780416450,8210,8210,8210,8210,0
|
|
20240827,182800,780416450,8210,8210,8210,8210,0
|
|
20240827,182700,780416450,8210,8210,8210,8210,0
|
|
20240827,182600,780416450,8210,8210,8210,8210,0
|
|
20240827,182500,780416450,8210,8210,8210,8210,0
|
|
20240827,182400,780416450,8210,8210,8210,8210,0
|
|
20240827,182300,780416450,8210,8210,8210,8210,0
|
|
20240827,182200,780416450,8210,8210,8210,8210,0
|
|
20240827,182100,780416450,8210,8210,8210,8210,0
|
|
20240827,182000,780416450,8210,8210,8210,8210,0
|
|
20240827,181900,780416450,8210,8210,8210,8210,0
|
|
20240827,181800,780416450,8210,8210,8210,8210,0
|
|
20240827,181700,780416450,8210,8210,8210,8210,0
|
|
20240827,181600,780416450,8210,8210,8210,8210,0
|
|
20240827,181500,780416450,8210,8210,8210,8210,0
|
|
20240827,181400,780416450,8210,8210,8210,8210,0
|
|
20240827,181300,780416450,8210,8210,8210,8210,0
|
|
20240827,181200,780416450,8210,8210,8210,8210,0
|
|
20240827,181100,780416450,8210,8210,8210,8210,0
|
|
20240827,181000,780416450,8210,8210,8210,8210,0
|
|
20240827,180900,780416450,8210,8210,8210,8210,0
|
|
20240827,180800,780416450,8210,8210,8210,8210,0
|
|
20240827,180700,780416450,8210,8210,8210,8210,650
|
|
20240827,180600,780416450,8210,8210,8210,8210,0
|
|
20240827,180500,780416450,8210,8210,8210,8210,0
|
|
20240827,180400,780416450,8210,8210,8210,8210,0
|
|
20240827,180300,780416450,8210,8210,8210,8210,0
|
|
20240827,180200,780416450,8210,8210,8210,8210,0
|
|
20240827,180100,780416450,8210,8210,8210,8210,0
|
|
20240827,180000,780416450,8210,8210,8210,8210,0
|
|
20240827,175900,780416450,8210,8210,8210,8210,0
|
|
20240827,175800,780416450,8210,8210,8210,8210,0
|
|
20240827,175700,780416450,8210,8210,8210,8210,0
|
|
20240827,175600,780416450,8210,8210,8210,8210,0
|
|
20240827,175500,780416450,8210,8210,8210,8210,0
|
|
20240827,175400,780416450,8210,8210,8210,8210,0
|
|
20240827,175300,780416450,8210,8210,8210,8210,0
|
|
20240827,175200,780416450,8210,8210,8210,8210,0
|
|
20240827,175100,780416450,8210,8210,8210,8210,0
|
|
20240827,175000,780416450,8210,8210,8210,8210,0
|
|
20240827,174900,780416450,8210,8210,8210,8210,0
|
|
20240827,174800,780416450,8210,8210,8210,8210,0
|
|
20240827,174700,780416450,8210,8210,8210,8210,0
|
|
20240827,174600,780416450,8210,8210,8210,8210,0
|
|
20240827,174500,780416450,8210,8210,8210,8210,0
|
|
20240827,174400,780416450,8210,8210,8210,8210,0
|
|
20240827,174300,780416450,8210,8210,8210,8210,0
|
|
20240827,174200,780416450,8210,8210,8210,8210,0
|
|
20240827,174100,780416450,8210,8210,8210,8210,0
|
|
20240827,174000,780416450,8210,8210,8210,8210,0
|
|
20240827,173900,780416450,8210,8210,8210,8210,0
|
|
20240827,173800,780416450,8210,8210,8210,8210,0
|
|
20240827,173700,780416450,8210,8210,8210,8210,650
|
|
20240827,173600,780416450,8210,8210,8210,8210,0
|
|
20240827,173500,780416450,8210,8210,8210,8210,0
|
|
20240827,173400,780416450,8210,8210,8210,8210,0
|
|
20240827,173300,780416450,8210,8210,8210,8210,0
|
|
20240827,173200,780416450,8210,8210,8210,8210,0
|
|
20240827,173100,780416450,8210,8210,8210,8210,0
|
|
20240827,173000,780416450,8210,8210,8210,8210,0
|
|
20240827,172900,780416450,8210,8210,8210,8210,0
|
|
20240827,172800,780416450,8210,8210,8210,8210,0
|
|
20240827,172700,780416450,8210,8210,8210,8210,0
|
|
20240827,172600,780416450,8210,8210,8210,8210,0
|
|
20240827,172500,780416450,8210,8210,8210,8210,0
|
|
20240827,172400,780416450,8210,8210,8210,8210,0
|
|
20240827,172300,780416450,8210,8210,8210,8210,0
|
|
20240827,172200,780416450,8210,8210,8210,8210,0
|
|
20240827,172100,780416450,8210,8210,8210,8210,0
|
|
20240827,172000,780416450,8210,8210,8210,8210,0
|
|
20240827,171900,780416450,8210,8210,8210,8210,0
|
|
20240827,171800,780416450,8210,8210,8210,8210,0
|
|
20240827,171700,780416450,8210,8210,8210,8210,0
|
|
20240827,171600,780416450,8210,8210,8210,8210,0
|
|
20240827,171500,780416450,8210,8210,8210,8210,0
|
|
20240827,171400,780416450,8210,8210,8210,8210,0
|
|
20240827,171300,780416450,8210,8210,8210,8210,0
|
|
20240827,171200,780416450,8210,8210,8210,8210,0
|
|
20240827,171100,780416450,8210,8210,8210,8210,0
|
|
20240827,171000,780416450,8210,8210,8210,8210,0
|
|
20240827,170900,780416450,8210,8210,8210,8210,0
|
|
20240827,170800,780416450,8210,8210,8210,8210,0
|
|
20240827,170700,780416450,8210,8210,8210,8210,650
|
|
20240827,170600,780416450,8210,8210,8210,8210,0
|
|
20240827,170500,780416450,8210,8210,8210,8210,0
|
|
20240827,170400,780416450,8210,8210,8210,8210,0
|
|
20240827,170300,780416450,8210,8210,8210,8210,0
|
|
20240827,170200,780416450,8210,8210,8210,8210,0
|
|
20240827,170100,780416450,8210,8210,8210,8210,0
|
|
20240827,170000,780416450,8210,8210,8210,8210,0
|
|
20240827,165900,780416450,8210,8210,8210,8210,0
|
|
20240827,165800,780416450,8210,8210,8210,8210,0
|
|
20240827,165700,780416450,8210,8210,8210,8210,0
|
|
20240827,165600,780416450,8210,8210,8210,8210,0
|
|
20240827,165500,780416450,8210,8210,8210,8210,0
|
|
20240827,165400,780416450,8210,8210,8210,8210,0
|
|
20240827,165300,780416450,8210,8210,8210,8210,0
|
|
20240827,165200,780416450,8210,8210,8210,8210,0
|
|
20240827,165100,780416450,8210,8210,8210,8210,0
|
|
20240827,165000,780416450,8210,8210,8210,8210,0
|
|
20240827,164900,780416450,8210,8210,8210,8210,0
|
|
20240827,164800,780416450,8210,8210,8210,8210,0
|
|
20240827,164700,780416450,8210,8210,8210,8210,0
|
|
20240827,164600,780416450,8210,8210,8210,8210,0
|
|
20240827,164500,780416450,8210,8210,8210,8210,0
|
|
20240827,164400,780416450,8210,8210,8210,8210,0
|
|
20240827,164300,780416450,8210,8210,8210,8210,0
|
|
20240827,164200,780416450,8210,8210,8210,8210,0
|
|
20240827,164100,780416450,8210,8210,8210,8210,0
|
|
20240827,164000,780416450,8210,8210,8210,8210,0
|
|
20240827,163900,780416450,8210,8210,8210,8210,0
|
|
20240827,163800,780416450,8210,8210,8210,8210,0
|
|
20240827,163700,780416450,8210,8210,8210,8210,650
|
|
20240827,163600,780416450,8210,8210,8210,8210,0
|
|
20240827,163500,780416450,8210,8210,8210,8210,0
|
|
20240827,163400,780416450,8210,8210,8210,8210,0
|
|
20240827,163300,780416450,8210,8210,8210,8210,0
|
|
20240827,163200,780416450,8210,8210,8210,8210,0
|
|
20240827,163100,780416450,8210,8210,8210,8210,0
|
|
20240827,163000,780416450,8210,8210,8210,8210,0
|
|
20240827,162900,780416450,8210,8210,8210,8210,0
|
|
20240827,162800,780416450,8210,8210,8210,8210,0
|
|
20240827,162700,780416450,8210,8210,8210,8210,0
|
|
20240827,162600,780416450,8210,8210,8210,8210,0
|
|
20240827,162500,780416450,8210,8210,8210,8210,0
|
|
20240827,162400,780416450,8210,8210,8210,8210,0
|
|
20240827,162300,780416450,8210,8210,8210,8210,0
|
|
20240827,162200,780416450,8210,8210,8210,8210,0
|
|
20240827,162100,780416450,8210,8210,8210,8210,0
|
|
20240827,162000,780416450,8210,8210,8210,8210,0
|
|
20240827,161900,780416450,8210,8210,8210,8210,0
|
|
20240827,161800,780416450,8210,8210,8210,8210,0
|
|
20240827,161700,780416450,8210,8210,8210,8210,0
|
|
20240827,161600,780416450,8210,8210,8210,8210,0
|
|
20240827,161500,780416450,8210,8210,8210,8210,0
|
|
20240827,161400,780416450,8210,8210,8210,8210,0
|
|
20240827,161300,780416450,8210,8210,8210,8210,0
|
|
20240827,161200,780416450,8210,8210,8210,8210,0
|
|
20240827,161100,780416450,8210,8210,8210,8210,0
|
|
20240827,161000,780416450,8210,8210,8210,8210,0
|
|
20240827,160900,780416450,8210,8210,8210,8210,0
|
|
20240827,160800,780416450,8210,8210,8210,8210,0
|
|
20240827,160700,780416450,8210,8210,8210,8210,650
|
|
20240827,160600,780416450,8210,8210,8210,8210,0
|
|
20240827,160500,780416450,8210,8210,8210,8210,0
|
|
20240827,160400,780416450,8210,8210,8210,8210,0
|
|
20240827,160300,780416450,8210,8210,8210,8210,0
|
|
20240827,160200,780416450,8210,8210,8210,8210,0
|
|
20240827,160100,780416450,8210,8210,8210,8210,0
|
|
20240827,160000,780416450,8210,8210,8210,8210,0
|
|
20240827,155900,780416450,8210,8210,8210,8210,0
|
|
20240827,155800,780416450,8210,8210,8210,8210,0
|
|
20240827,155700,780416450,8210,8210,8210,8210,0
|
|
20240827,155600,780416450,8210,8210,8210,8210,0
|
|
20240827,155500,780416450,8210,8210,8210,8210,0
|
|
20240827,155400,780416450,8210,8210,8210,8210,0
|
|
20240827,155300,780416450,8210,8210,8210,8210,0
|
|
20240827,155200,780416450,8210,8210,8210,8210,0
|
|
20240827,155100,780416450,8210,8210,8210,8210,0
|
|
20240827,155000,780416450,8210,8210,8210,8210,0
|
|
20240827,154900,780416450,8210,8210,8210,8210,0
|
|
20240827,154800,780416450,8210,8210,8210,8210,0
|
|
20240827,154700,780416450,8210,8210,8210,8210,0
|
|
20240827,154600,780416450,8210,8210,8210,8210,0
|
|
20240827,154500,780416450,8210,8210,8210,8210,0
|
|
20240827,154400,780416450,8210,8210,8210,8210,0
|
|
20240827,154300,780416450,8210,8210,8210,8210,0
|
|
20240827,154200,780416450,8210,8210,8210,8210,0
|
|
20240827,154100,780416450,8210,8210,8210,8210,0
|
|
20240827,154000,780416450,8210,8210,8210,8210,0
|
|
20240827,153900,780416450,8210,8210,8210,8210,0
|
|
20240827,153800,780416450,8210,8210,8210,8210,0
|
|
20240827,153700,780416450,8210,8210,8210,8210,650
|
|
20240827,153600,780416450,8210,8210,8210,8210,0
|
|
20240827,153500,780416450,8210,8210,8210,8210,0
|
|
20240827,153400,780416450,8210,8210,8210,8210,0
|
|
20240827,153300,780416450,8210,8210,8210,8210,0
|
|
20240827,153200,780416450,8210,8210,8210,8210,0
|
|
20240827,153100,780416450,8210,8210,8210,8210,0
|
|
20240827,153000,780416450,8210,8210,8210,8210,650
|
|
20240827,152900,775079950,8230,8230,8230,8230,0
|
|
20240827,152800,775079950,8230,8230,8230,8230,0
|
|
20240827,152700,775079950,8230,8230,8230,8230,0
|
|
20240827,152600,775079950,8230,8230,8230,8230,0
|
|
20240827,152500,775079950,8230,8230,8230,8230,0
|
|
20240827,152400,775079950,8230,8230,8230,8230,0
|
|
20240827,152300,775079950,8230,8230,8230,8230,0
|
|
20240827,152200,775079950,8230,8230,8230,8230,0
|
|
20240827,152100,775079950,8230,8230,8230,8230,0
|
|
20240827,152000,775079950,8230,8230,8230,8230,0
|
|
20240827,151900,775079950,8230,8210,8230,8210,131
|
|
20240827,151800,774004420,8230,8230,8230,8230,139
|
|
20240827,151700,772860450,8210,8200,8210,8200,662
|
|
20240827,151600,767425640,8200,8200,8200,8200,20
|
|
20240827,151500,767261640,8210,8170,8210,8170,483
|
|
20240827,151400,763315410,8170,8220,8220,8170,2056
|
|
20240827,151300,746461950,8210,8210,8210,8210,0
|
|
20240827,151200,746461950,8210,8210,8210,8210,100
|
|
20240827,151100,745640950,8210,8210,8210,8210,1
|
|
20240827,151000,745632740,8240,8240,8240,8240,0
|
|
20240827,150900,745632740,8240,8220,8240,8220,126
|
|
20240827,150800,744594700,8220,8220,8220,8220,15
|
|
20240827,150700,744471400,8250,8250,8250,8250,1066
|
|
20240827,150600,735676900,8250,8250,8250,8250,1
|
|
20240827,150500,735668650,8250,8250,8250,8250,748
|
|
20240827,150400,729497650,8250,8250,8260,8250,2813
|
|
20240827,150300,706275430,8250,8230,8250,8230,1526
|
|
20240827,150200,693707910,8230,8230,8230,8230,200
|
|
20240827,150100,692061910,8230,8230,8230,8230,0
|
|
20240827,150000,692061910,8230,8230,8230,8230,10
|
|
20240827,145900,691979610,8230,8230,8230,8230,0
|
|
20240827,145800,691979610,8230,8230,8230,8230,1
|
|
20240827,145700,691971380,8230,8230,8230,8230,50
|
|
20240827,145600,691559880,8230,8220,8230,8220,150
|
|
20240827,145500,690325880,8230,8230,8230,8230,50
|
|
20240827,145400,689914380,8220,8220,8220,8220,200
|
|
20240827,145300,688270380,8220,8220,8220,8220,1
|
|
20240827,145200,688262160,8220,8220,8220,8220,0
|
|
20240827,145100,688262160,8220,8220,8220,8220,498
|
|
20240827,145000,684168600,8230,8230,8230,8230,0
|
|
20240827,144900,684168600,8230,8230,8230,8230,0
|
|
20240827,144800,684168600,8230,8230,8230,8230,0
|
|
20240827,144700,684168600,8230,8230,8230,8230,0
|
|
20240827,144600,684168600,8230,8230,8230,8230,49
|
|
20240827,144500,683765330,8220,8220,8220,8220,27
|
|
20240827,144400,683543390,8230,8230,8230,8230,0
|
|
20240827,144300,683543390,8230,8220,8230,8220,539
|
|
20240827,144200,679111810,8220,8220,8220,8220,10
|
|
20240827,144100,679029610,8220,8220,8220,8220,0
|
|
20240827,144000,679029610,8220,8220,8220,8220,67
|
|
20240827,143900,678478870,8230,8230,8230,8230,0
|
|
20240827,143800,678478870,8230,8230,8230,8230,0
|
|
20240827,143700,678478870,8230,8230,8230,8230,0
|
|
20240827,143600,678478870,8230,8230,8230,8230,0
|
|
20240827,143500,678478870,8230,8220,8230,8200,351
|
|
20240827,143400,675597080,8230,8230,8230,8230,0
|
|
20240827,143300,675597080,8230,8230,8230,8230,0
|
|
20240827,143200,675597080,8230,8230,8230,8230,0
|
|
20240827,143100,675597080,8230,8230,8230,8230,0
|
|
20240827,143000,675597080,8230,8200,8230,8200,36
|
|
20240827,142900,675301850,8230,8220,8230,8220,130
|
|
20240827,142800,674231970,8220,8220,8220,8220,1
|
|
20240827,142700,674223750,8200,8200,8200,8200,0
|
|
20240827,142600,674223750,8200,8200,8200,8200,34
|
|
20240827,142500,673944950,8230,8230,8230,8230,0
|
|
20240827,142400,673944950,8230,8230,8230,8230,0
|
|
20240827,142300,673944950,8230,8230,8230,8230,3
|
|
20240827,142200,673920260,8230,8230,8230,8230,1
|
|
20240827,142100,673912030,8200,8200,8200,8200,4705
|
|
20240827,142000,635331030,8200,8200,8200,8200,0
|
|
20240827,141900,635331030,8200,8200,8200,8200,5
|
|
20240827,141800,635290030,8200,8220,8220,8200,100
|
|
20240827,141700,634469530,8220,8220,8220,8220,0
|
|
20240827,141600,634469530,8220,8220,8220,8220,274
|
|
20240827,141500,632217250,8220,8220,8220,8220,1
|
|
20240827,141400,632209030,8220,8220,8220,8220,225
|
|
20240827,141300,630359530,8230,8220,8230,8220,6
|
|
20240827,141200,630310200,8220,8220,8220,8220,155
|
|
20240827,141100,629036100,8220,8220,8220,8220,0
|
|
20240827,141000,629036100,8220,8220,8220,8220,0
|
|
20240827,140900,629036100,8220,8220,8220,8220,0
|
|
20240827,140800,629036100,8220,8220,8220,8220,12
|
|
20240827,140700,628937460,8230,8220,8230,8220,94
|
|
20240827,140600,628164770,8220,8220,8220,8220,1
|
|
20240827,140500,628156550,8200,8200,8200,8200,0
|
|
20240827,140400,628156550,8200,8210,8210,8200,500
|
|
20240827,140300,624055780,8220,8220,8220,8220,0
|
|
20240827,140200,624055780,8220,8220,8220,8220,247
|
|
20240827,140100,622025440,8230,8230,8230,8230,0
|
|
20240827,140000,622025440,8230,8230,8230,8230,50
|
|
20240827,135900,621613940,8230,8230,8230,8230,0
|
|
20240827,135800,621613940,8230,8230,8230,8230,20
|
|
20240827,135700,621449340,8230,8230,8230,8230,0
|
|
20240827,135600,621449340,8230,8230,8230,8230,0
|
|
20240827,135500,621449340,8230,8230,8230,8230,0
|
|
20240827,135400,621449340,8230,8190,8230,8190,4
|
|
20240827,135300,621416540,8230,8230,8230,8230,0
|
|
20240827,135200,621416540,8230,8200,8230,8200,1761
|
|
20240827,135100,606976310,8200,8200,8200,8200,0
|
|
20240827,135000,606976310,8200,8200,8200,8200,0
|
|
20240827,134900,606976310,8200,8220,8220,8200,50
|
|
20240827,134800,606566250,8230,8230,8230,8230,10
|
|
20240827,134700,606483950,8220,8220,8220,8220,0
|
|
20240827,134600,606483950,8220,8220,8220,8220,0
|
|
20240827,134500,606483950,8220,8220,8220,8220,110
|
|
20240827,134400,605579750,8230,8230,8230,8230,0
|
|
20240827,134300,605579750,8230,8230,8230,8230,0
|
|
20240827,134200,605579750,8230,8230,8230,8230,1
|
|
20240827,134100,605571520,8220,8220,8220,8220,0
|
|
20240827,134000,605571520,8220,8220,8220,8220,42
|
|
20240827,133900,605226280,8200,8200,8200,8200,0
|
|
20240827,133800,605226280,8200,8200,8200,8200,0
|
|
20240827,133700,605226280,8200,8200,8200,8200,10
|
|
20240827,133600,605144280,8220,8220,8220,8200,828
|
|
20240827,133500,598350140,8220,8220,8220,8220,0
|
|
20240827,133400,598350140,8220,8220,8220,8220,140
|
|
20240827,133300,597199340,8220,8220,8220,8220,89
|
|
20240827,133200,596467760,8210,8210,8210,8210,469
|
|
20240827,133100,592617270,8210,8210,8210,8210,0
|
|
20240827,133000,592617270,8210,8210,8210,8210,1
|
|
20240827,132900,592609060,8210,8210,8210,8210,56
|
|
20240827,132800,592149300,8210,8220,8220,8210,356
|
|
20240827,132700,589225190,8210,8220,8220,8210,2520
|
|
20240827,132600,568533220,8220,8220,8220,8220,136
|
|
20240827,132500,567415300,8220,8220,8220,8220,264
|
|
20240827,132400,565245220,8220,8220,8220,8220,0
|
|
20240827,132300,565245220,8220,8220,8220,8220,0
|
|
20240827,132200,565245220,8220,8220,8220,8220,50
|
|
20240827,132100,564834220,8220,8220,8220,8220,50
|
|
20240827,132000,564423220,8220,8220,8220,8220,200
|
|
20240827,131900,562779220,8220,8220,8220,8220,68
|
|
20240827,131800,562220260,8220,8210,8220,8210,379
|
|
20240827,131700,559105380,8210,8210,8210,8210,0
|
|
20240827,131600,559105380,8210,8210,8210,8210,36
|
|
20240827,131500,558809820,8210,8210,8210,8210,0
|
|
20240827,131400,558809820,8210,8210,8210,8210,0
|
|
20240827,131300,558809820,8210,8210,8210,8210,18
|
|
20240827,131200,558662040,8210,8210,8210,8210,60
|
|
20240827,131100,558169440,8220,8220,8220,8220,19
|
|
20240827,131000,558013260,8220,8220,8220,8220,0
|
|
20240827,130900,558013260,8220,8220,8220,8220,0
|
|
20240827,130800,558013260,8220,8220,8220,8220,0
|
|
20240827,130700,558013260,8220,8220,8220,8220,0
|
|
20240827,130600,558013260,8220,8220,8220,8220,0
|
|
20240827,130500,558013260,8220,8220,8220,8220,0
|
|
20240827,130400,558013260,8220,8220,8220,8220,0
|
|
20240827,130300,558013260,8220,8220,8220,8220,0
|
|
20240827,130200,558013260,8220,8220,8220,8220,0
|
|
20240827,130100,558013260,8220,8220,8220,8220,0
|
|
20240827,130000,558013260,8220,8220,8220,8220,280
|
|
20240827,125900,555711660,8230,8230,8230,8230,0
|
|
20240827,125800,555711660,8230,8230,8230,8230,0
|
|
20240827,125700,555711660,8230,8230,8230,8230,609
|
|
20240827,125600,550699590,8240,8240,8240,8240,500
|
|
20240827,125500,546579590,8240,8240,8240,8240,1
|
|
20240827,125400,546571350,8230,8230,8230,8230,2
|
|
20240827,125300,546554890,8230,8230,8230,8230,443
|
|
20240827,125200,542909000,8220,8220,8220,8220,22
|
|
20240827,125100,542728160,8220,8220,8220,8220,0
|
|
20240827,125000,542728160,8220,8220,8220,8220,0
|
|
20240827,124900,542728160,8220,8220,8220,8220,35
|
|
20240827,124800,542440460,8230,8230,8240,8230,407
|
|
20240827,124700,539090840,8220,8210,8220,8210,228
|
|
20240827,124600,537216750,8210,8210,8210,8210,1866
|
|
20240827,124500,521896890,8200,8200,8200,8200,50
|
|
20240827,124400,521486890,8200,8200,8200,8200,919
|
|
20240827,124300,513951090,8200,8200,8200,8200,9
|
|
20240827,124200,513877290,8200,8200,8200,8200,200
|
|
20240827,124100,512237290,8210,8210,8210,8210,0
|
|
20240827,124000,512237290,8210,8210,8210,8210,0
|
|
20240827,123900,512237290,8210,8210,8210,8210,0
|
|
20240827,123800,512237290,8210,8210,8210,8210,25
|
|
20240827,123700,512032040,8210,8210,8210,8210,0
|
|
20240827,123600,512032040,8210,8210,8210,8210,1
|
|
20240827,123500,512023830,8200,8200,8200,8200,0
|
|
20240827,123400,512023830,8200,8200,8200,8200,65
|
|
20240827,123300,511490830,8200,8200,8200,8200,200
|
|
20240827,123200,509850830,8200,8200,8200,8200,100
|
|
20240827,123100,509030830,8170,8170,8170,8170,0
|
|
20240827,123000,509030830,8170,8170,8170,8170,0
|
|
20240827,122900,509030830,8170,8200,8200,8170,1033
|
|
20240827,122800,500570770,8210,8210,8210,8210,0
|
|
20240827,122700,500570770,8210,8210,8210,8210,0
|
|
20240827,122600,500570770,8210,8210,8210,8210,0
|
|
20240827,122500,500570770,8210,8210,8210,8210,1
|
|
20240827,122400,500562560,8200,8200,8200,8200,40
|
|
20240827,122300,500234560,8210,8210,8210,8210,0
|
|
20240827,122200,500234560,8210,8210,8210,8210,1
|
|
20240827,122100,500226350,8200,8200,8200,8200,319
|
|
20240827,122000,497610550,8200,8200,8200,8200,1
|
|
20240827,121900,497602350,8190,8190,8190,8190,60
|
|
20240827,121800,497110950,8200,8200,8200,8200,0
|
|
20240827,121700,497110950,8200,8200,8200,8200,0
|
|
20240827,121600,497110950,8200,8200,8200,8200,0
|
|
20240827,121500,497110950,8200,8200,8200,8200,10
|
|
20240827,121400,497028950,8190,8190,8190,8190,100
|
|
20240827,121300,496209950,8200,8200,8200,8200,0
|
|
20240827,121200,496209950,8200,8200,8200,8200,351
|
|
20240827,121100,493331750,8200,8200,8200,8200,0
|
|
20240827,121000,493331750,8200,8200,8200,8200,100
|
|
20240827,120900,492511750,8200,8200,8200,8200,700
|
|
20240827,120800,486771750,8200,8200,8200,8200,10
|
|
20240827,120700,486689750,8200,8200,8200,8200,0
|
|
20240827,120600,486689750,8200,8200,8200,8200,0
|
|
20240827,120500,486689750,8200,8200,8200,8200,0
|
|
20240827,120400,486689750,8200,8200,8200,8200,66
|
|
20240827,120300,486148550,8200,8200,8200,8200,236
|
|
20240827,120200,484213350,8200,8200,8200,8200,0
|
|
20240827,120100,484213350,8200,8200,8200,8200,1
|
|
20240827,120000,484205150,8210,8210,8210,8210,0
|
|
20240827,115900,484205150,8210,8210,8210,8210,0
|
|
20240827,115800,484205150,8210,8210,8210,8210,10
|
|
20240827,115700,484123050,8210,8210,8210,8210,0
|
|
20240827,115600,484123050,8210,8200,8210,8200,109
|
|
20240827,115500,483229220,8210,8210,8210,8210,1
|
|
20240827,115400,483221010,8200,8200,8200,8200,200
|
|
20240827,115300,481581010,8200,8200,8200,8200,0
|
|
20240827,115200,481581010,8200,8200,8200,8200,0
|
|
20240827,115100,481581010,8200,8200,8200,8200,4
|
|
20240827,115000,481548210,8200,8200,8200,8200,0
|
|
20240827,114900,481548210,8200,8200,8200,8200,0
|
|
20240827,114800,481548210,8200,8200,8200,8200,50
|
|
20240827,114700,481138210,8200,8200,8200,8200,0
|
|
20240827,114600,481138210,8200,8200,8200,8200,0
|
|
20240827,114500,481138210,8200,8200,8200,8200,100
|
|
20240827,114400,480318210,8200,8200,8200,8200,320
|
|
20240827,114300,477694210,8200,8200,8200,8200,188
|
|
20240827,114200,476152610,8200,8200,8200,8200,372
|
|
20240827,114100,473102210,8200,8200,8200,8200,0
|
|
20240827,114000,473102210,8200,8200,8200,8200,50
|
|
20240827,113900,472692210,8200,8200,8200,8200,10
|
|
20240827,113800,472610210,8200,8200,8200,8200,50
|
|
20240827,113700,472200210,8190,8190,8190,8190,0
|
|
20240827,113600,472200210,8190,8200,8210,8190,1131
|
|
20240827,113500,462925080,8190,8190,8190,8190,0
|
|
20240827,113400,462925080,8190,8190,8190,8190,0
|
|
20240827,113300,462925080,8190,8190,8190,8190,0
|
|
20240827,113200,462925080,8190,8190,8190,8190,0
|
|
20240827,113100,462925080,8190,8190,8190,8190,0
|
|
20240827,113000,462925080,8190,8190,8190,8190,0
|
|
20240827,112900,462925080,8190,8190,8190,8190,0
|
|
20240827,112800,462925080,8190,8190,8190,8190,0
|
|
20240827,112700,462925080,8190,8190,8190,8190,0
|
|
20240827,112600,462925080,8190,8190,8190,8190,0
|
|
20240827,112500,462925080,8190,8190,8190,8190,1
|
|
20240827,112400,462916890,8200,8200,8200,8200,0
|
|
20240827,112300,462916890,8200,8200,8200,8200,116
|
|
20240827,112200,461965690,8200,8200,8200,8200,0
|
|
20240827,112100,461965690,8200,8200,8200,8200,0
|
|
20240827,112000,461965690,8200,8200,8200,8200,107
|
|
20240827,111900,461088290,8200,8200,8200,8200,1
|
|
20240827,111800,461080090,8190,8190,8190,8190,0
|
|
20240827,111700,461080090,8190,8190,8190,8190,109
|
|
20240827,111600,460187380,8200,8190,8200,8190,547
|
|
20240827,111500,455707440,8190,8190,8190,8190,0
|
|
20240827,111400,455707440,8190,8190,8190,8190,0
|
|
20240827,111300,455707440,8190,8190,8190,8190,0
|
|
20240827,111200,455707440,8190,8190,8190,8190,0
|
|
20240827,111100,455707440,8190,8190,8190,8190,60
|
|
20240827,111000,455216040,8200,8200,8200,8200,0
|
|
20240827,110900,455216040,8200,8200,8200,8200,0
|
|
20240827,110800,455216040,8200,8200,8200,8200,121
|
|
20240827,110700,454223840,8190,8190,8200,8190,143
|
|
20240827,110600,453051880,8160,8160,8160,8160,438
|
|
20240827,110500,449477800,8160,8160,8160,8160,1000
|
|
20240827,110400,441317800,8150,8170,8170,8150,582
|
|
20240827,110300,436573060,8180,8180,8180,8180,0
|
|
20240827,110200,436573060,8180,8180,8180,8180,171
|
|
20240827,110100,435174280,8190,8190,8190,8190,50
|
|
20240827,110000,434764780,8190,8190,8190,8190,107
|
|
20240827,105900,433888450,8190,8190,8190,8190,0
|
|
20240827,105800,433888450,8190,8190,8190,8190,0
|
|
20240827,105700,433888450,8190,8190,8190,8190,17
|
|
20240827,105600,433749220,8190,8190,8190,8190,240
|
|
20240827,105500,431783620,8190,8190,8190,8190,45
|
|
20240827,105400,431415070,8190,8190,8190,8190,477
|
|
20240827,105300,427508440,8190,8190,8190,8190,1000
|
|
20240827,105200,419318440,8190,8200,8200,8190,1150
|
|
20240827,105100,409894440,8200,8200,8200,8200,106
|
|
20240827,105000,409025240,8200,8200,8200,8200,50
|
|
20240827,104900,408615240,8190,8190,8190,8190,373
|
|
20240827,104800,405560370,8190,8190,8190,8190,110
|
|
20240827,104700,404659470,8180,8180,8180,8180,69
|
|
20240827,104600,404095050,8170,8170,8170,8170,231
|
|
20240827,104500,402207780,8160,8160,8160,8160,15
|
|
20240827,104400,402085380,8170,8170,8170,8170,15
|
|
20240827,104300,401962830,8180,8180,8180,8180,0
|
|
20240827,104200,401962830,8180,8180,8180,8180,2
|
|
20240827,104100,401946470,8130,8140,8140,8130,180
|
|
20240827,104000,400481610,8170,8170,8170,8170,0
|
|
20240827,103900,400481610,8170,8180,8180,8170,131
|
|
20240827,103800,399410700,8180,8180,8180,8180,70
|
|
20240827,103700,398838100,8180,8180,8180,8180,59
|
|
20240827,103600,398355480,8180,8180,8180,8180,64
|
|
20240827,103500,397831960,8140,8190,8190,8140,79
|
|
20240827,103400,397188000,8190,8190,8190,8190,888
|
|
20240827,103300,389915280,8190,8190,8190,8190,607
|
|
20240827,103200,384943950,8180,8180,8180,8180,0
|
|
20240827,103100,384943950,8180,8180,8180,8180,186
|
|
20240827,103000,383422470,8180,8180,8180,8180,350
|
|
20240827,102900,380559470,8180,8180,8180,8180,259
|
|
20240827,102800,378440850,8170,8170,8170,8170,0
|
|
20240827,102700,378440850,8170,8160,8170,8160,305
|
|
20240827,102600,375949050,8160,8160,8160,8160,1035
|
|
20240827,102500,367503450,8160,8160,8160,8160,301
|
|
20240827,102400,365047290,8160,8150,8160,8150,77
|
|
20240827,102300,364419170,8160,8160,8160,8160,144
|
|
20240827,102200,363244130,8160,8160,8160,8160,40
|
|
20240827,102100,362917730,8160,8160,8160,8160,0
|
|
20240827,102000,362917730,8160,8160,8160,8160,134
|
|
20240827,101900,361824290,8160,8160,8160,8150,1481
|
|
20240827,101800,349744330,8120,8150,8150,8120,2085
|
|
20240827,101700,332808390,8150,8150,8150,8150,400
|
|
20240827,101600,329548390,8160,8160,8160,8160,34
|
|
20240827,101500,329270950,8160,8150,8160,8150,300
|
|
20240827,101400,326824950,8150,8150,8150,8150,37
|
|
20240827,101300,326523400,8150,8160,8160,8150,179
|
|
20240827,101200,325063990,8160,8170,8170,8160,328
|
|
20240827,101100,322385970,8170,8170,8170,8170,1
|
|
20240827,101000,322377800,8180,8180,8180,8180,238
|
|
20240827,100900,320430960,8180,8170,8180,8170,200
|
|
20240827,100800,318795960,8170,8170,8170,8170,10
|
|
20240827,100700,318714260,8170,8170,8170,8170,205
|
|
20240827,100600,317039410,8170,8170,8170,8170,107
|
|
20240827,100500,316165220,8170,8160,8170,8160,140
|
|
20240827,100400,315022810,8160,8160,8160,8160,111
|
|
20240827,100300,314117050,8170,8160,8170,8160,26
|
|
20240827,100200,313904880,8170,8170,8170,8170,5
|
|
20240827,100100,313864030,8170,8170,8170,8170,2
|
|
20240827,100000,313847690,8160,8160,8160,8160,0
|
|
20240827,095900,313847690,8160,8150,8160,8150,1157
|
|
20240827,095800,304418130,8120,8120,8120,8120,103
|
|
20240827,095700,303581770,8120,8120,8120,8110,581
|
|
20240827,095600,298864360,8120,8140,8140,8120,517
|
|
20240827,095500,294659670,8140,8140,8140,8140,6
|
|
20240827,095400,294610830,8150,8150,8150,8150,0
|
|
20240827,095300,294610830,8150,8130,8150,8130,363
|
|
20240827,095200,291659620,8140,8140,8140,8140,278
|
|
20240827,095100,289396700,8150,8170,8170,8150,47
|
|
20240827,095000,289013630,8150,8160,8170,8150,811
|
|
20240827,094900,282389650,8160,8160,8160,8160,61
|
|
20240827,094800,281891890,8160,8160,8160,8160,133
|
|
20240827,094700,280806610,8170,8170,8170,8170,20
|
|
20240827,094600,280643210,8170,8170,8170,8170,3
|
|
20240827,094500,280618700,8170,8170,8170,8170,0
|
|
20240827,094400,280618700,8170,8130,8170,8130,891
|
|
20240827,094300,273357990,8120,8120,8120,8120,220
|
|
20240827,094200,271571590,8120,8120,8120,8120,158
|
|
20240827,094100,270288630,8120,8120,8120,8120,23
|
|
20240827,094000,270101870,8120,8120,8120,8120,24
|
|
20240827,093900,269906990,8120,8120,8120,8120,320
|
|
20240827,093800,267308590,8120,8120,8120,8120,250
|
|
20240827,093700,265278590,8110,8110,8110,8110,271
|
|
20240827,093600,263080780,8110,8110,8110,8110,3
|
|
20240827,093500,263056450,8110,8110,8110,8110,1
|
|
20240827,093400,263048340,8110,8110,8110,8110,4
|
|
20240827,093300,263015900,8110,8110,8110,8110,1
|
|
20240827,093200,263007790,8100,8090,8100,8090,256
|
|
20240827,093100,260935290,8080,8090,8090,8080,3
|
|
20240827,093000,260911030,8030,8100,8100,8030,1297
|
|
20240827,092900,250471520,8100,8060,8100,8060,2
|
|
20240827,092800,250455360,8030,8110,8110,8030,2680
|
|
20240827,092700,228794990,8110,8100,8110,8100,446
|
|
20240827,092600,225179210,8080,8080,8080,8080,0
|
|
20240827,092500,225179210,8080,8090,8090,8080,1204
|
|
20240827,092400,215438880,8090,8090,8090,8090,1203
|
|
20240827,092300,205706610,8090,8090,8110,8090,1653
|
|
20240827,092200,192333300,8090,8090,8090,8090,101
|
|
20240827,092100,191516210,8090,8060,8090,8060,754
|
|
20240827,092000,185434690,8050,8050,8050,8050,0
|
|
20240827,091900,185434690,8050,8030,8050,8030,756
|
|
20240827,091800,179353010,8020,8020,8020,8020,205
|
|
20240827,091700,177708910,8010,8010,8010,8010,0
|
|
20240827,091600,177708910,8010,8020,8040,8010,1201
|
|
20240827,091500,168087220,8000,8020,8040,8000,3327
|
|
20240827,091400,141437420,8040,8040,8040,8020,6590
|
|
20240827,091300,88536730,8040,8050,8060,8040,918
|
|
20240827,091200,81155930,8040,8050,8060,8040,1644
|
|
20240827,091100,67937130,8060,8050,8090,8050,1168
|
|
20240827,091000,58531760,8050,8050,8070,8050,873
|
|
20240827,090900,51502890,8050,8060,8090,8050,540
|
|
20240827,090800,47152460,8070,8070,8070,8070,100
|
|
20240827,090700,46345460,8070,8060,8070,8060,199
|
|
20240827,090600,44740470,8060,8060,8060,8060,260
|
|
20240827,090500,42644870,8070,8060,8070,8050,246
|
|
20240827,090400,40663330,8050,8050,8050,8050,197
|
|
20240827,090300,39077480,8050,8050,8050,8050,386
|
|
20240827,090200,35970180,8050,8050,8060,8040,200
|
|
20240827,090100,34360290,8040,8070,8130,8040,360
|
|
20240827,090000,31460210,8070,8040,8100,8040,3907
|