679 lines
34 KiB
CSV
679 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,201600,16857211840,2210,2210,2210,2210,58728
|
|
20240827,201500,16857211840,2210,2210,2210,2210,0
|
|
20240827,201400,16857211840,2210,2210,2210,2210,0
|
|
20240827,201300,16857211840,2210,2210,2210,2210,0
|
|
20240827,201200,16857211840,2210,2210,2210,2210,0
|
|
20240827,201100,16857211840,2210,2210,2210,2210,0
|
|
20240827,201000,16857211840,2210,2210,2210,2210,0
|
|
20240827,200900,16857211840,2210,2210,2210,2210,0
|
|
20240827,200800,16857211840,2210,2210,2210,2210,0
|
|
20240827,200700,16857211840,2210,2210,2210,2210,0
|
|
20240827,200600,16857211840,2210,2210,2210,2210,0
|
|
20240827,200500,16857211840,2210,2210,2210,2210,0
|
|
20240827,200400,16857211840,2210,2210,2210,2210,0
|
|
20240827,200300,16857211840,2210,2210,2210,2210,0
|
|
20240827,200200,16857211840,2210,2210,2210,2210,0
|
|
20240827,200100,16857211840,2210,2210,2210,2210,0
|
|
20240827,200000,16857211840,2210,2210,2210,2210,0
|
|
20240827,195900,16857211840,2210,2210,2210,2210,0
|
|
20240827,195800,16857211840,2210,2210,2210,2210,0
|
|
20240827,195700,16857211840,2210,2210,2210,2210,0
|
|
20240827,195600,16857211840,2210,2210,2210,2210,0
|
|
20240827,195500,16857211840,2210,2210,2210,2210,0
|
|
20240827,195400,16857211840,2210,2210,2210,2210,0
|
|
20240827,195300,16857211840,2210,2210,2210,2210,0
|
|
20240827,195200,16857211840,2210,2210,2210,2210,0
|
|
20240827,195100,16857211840,2210,2210,2210,2210,0
|
|
20240827,195000,16857211840,2210,2210,2210,2210,0
|
|
20240827,194900,16857211840,2210,2210,2210,2210,0
|
|
20240827,194800,16857211840,2210,2210,2210,2210,0
|
|
20240827,194700,16857211840,2210,2210,2210,2210,0
|
|
20240827,194600,16857211840,2210,2210,2210,2210,58728
|
|
20240827,194500,16857211840,2210,2210,2210,2210,0
|
|
20240827,194400,16857211840,2210,2210,2210,2210,0
|
|
20240827,194300,16857211840,2210,2210,2210,2210,0
|
|
20240827,194200,16857211840,2210,2210,2210,2210,0
|
|
20240827,194100,16857211840,2210,2210,2210,2210,0
|
|
20240827,194000,16857211840,2210,2210,2210,2210,0
|
|
20240827,193900,16857211840,2210,2210,2210,2210,0
|
|
20240827,193800,16857211840,2210,2210,2210,2210,0
|
|
20240827,193700,16857211840,2210,2210,2210,2210,0
|
|
20240827,193600,16857211840,2210,2210,2210,2210,0
|
|
20240827,193500,16857211840,2210,2210,2210,2210,0
|
|
20240827,193400,16857211840,2210,2210,2210,2210,0
|
|
20240827,193300,16857211840,2210,2210,2210,2210,0
|
|
20240827,193200,16857211840,2210,2210,2210,2210,0
|
|
20240827,193100,16857211840,2210,2210,2210,2210,0
|
|
20240827,193000,16857211840,2210,2210,2210,2210,0
|
|
20240827,192900,16857211840,2210,2210,2210,2210,0
|
|
20240827,192800,16857211840,2210,2210,2210,2210,0
|
|
20240827,192700,16857211840,2210,2210,2210,2210,0
|
|
20240827,192600,16857211840,2210,2210,2210,2210,0
|
|
20240827,192500,16857211840,2210,2210,2210,2210,0
|
|
20240827,192400,16857211840,2210,2210,2210,2210,0
|
|
20240827,192300,16857211840,2210,2210,2210,2210,0
|
|
20240827,192200,16857211840,2210,2210,2210,2210,0
|
|
20240827,192100,16857211840,2210,2210,2210,2210,0
|
|
20240827,192000,16857211840,2210,2210,2210,2210,0
|
|
20240827,191900,16857211840,2210,2210,2210,2210,0
|
|
20240827,191800,16857211840,2210,2210,2210,2210,0
|
|
20240827,191700,16857211840,2210,2210,2210,2210,0
|
|
20240827,191600,16857211840,2210,2210,2210,2210,58728
|
|
20240827,191500,16857211840,2210,2210,2210,2210,0
|
|
20240827,191400,16857211840,2210,2210,2210,2210,0
|
|
20240827,191300,16857211840,2210,2210,2210,2210,0
|
|
20240827,191200,16857211840,2210,2210,2210,2210,0
|
|
20240827,191100,16857211840,2210,2210,2210,2210,0
|
|
20240827,191000,16857211840,2210,2210,2210,2210,0
|
|
20240827,190900,16857211840,2210,2210,2210,2210,0
|
|
20240827,190800,16857211840,2210,2210,2210,2210,0
|
|
20240827,190700,16857211840,2210,2210,2210,2210,0
|
|
20240827,190600,16857211840,2210,2210,2210,2210,0
|
|
20240827,190500,16857211840,2210,2210,2210,2210,0
|
|
20240827,190400,16857211840,2210,2210,2210,2210,0
|
|
20240827,190300,16857211840,2210,2210,2210,2210,0
|
|
20240827,190200,16857211840,2210,2210,2210,2210,0
|
|
20240827,190100,16857211840,2210,2210,2210,2210,0
|
|
20240827,190000,16857211840,2210,2210,2210,2210,0
|
|
20240827,185900,16857211840,2210,2210,2210,2210,0
|
|
20240827,185800,16857211840,2210,2210,2210,2210,0
|
|
20240827,185700,16857211840,2210,2210,2210,2210,0
|
|
20240827,185600,16857211840,2210,2210,2210,2210,0
|
|
20240827,185500,16857211840,2210,2210,2210,2210,0
|
|
20240827,185400,16857211840,2210,2210,2210,2210,0
|
|
20240827,185300,16857211840,2210,2210,2210,2210,0
|
|
20240827,185200,16857211840,2210,2210,2210,2210,0
|
|
20240827,185100,16857211840,2210,2210,2210,2210,0
|
|
20240827,185000,16857211840,2210,2210,2210,2210,0
|
|
20240827,184900,16857211840,2210,2210,2210,2210,0
|
|
20240827,184800,16857211840,2210,2210,2210,2210,0
|
|
20240827,184700,16857211840,2210,2210,2210,2210,0
|
|
20240827,184600,16857211840,2210,2210,2210,2210,58728
|
|
20240827,184500,16857211840,2210,2210,2210,2210,0
|
|
20240827,184400,16857211840,2210,2210,2210,2210,0
|
|
20240827,184300,16857211840,2210,2210,2210,2210,0
|
|
20240827,184200,16857211840,2210,2210,2210,2210,0
|
|
20240827,184100,16857211840,2210,2210,2210,2210,0
|
|
20240827,184000,16857211840,2210,2210,2210,2210,0
|
|
20240827,183900,16857211840,2210,2210,2210,2210,0
|
|
20240827,183800,16857211840,2210,2210,2210,2210,0
|
|
20240827,183700,16857211840,2210,2210,2210,2210,0
|
|
20240827,183600,16857211840,2210,2210,2210,2210,0
|
|
20240827,183500,16857211840,2210,2210,2210,2210,0
|
|
20240827,183400,16857211840,2210,2210,2210,2210,0
|
|
20240827,183300,16857211840,2210,2210,2210,2210,0
|
|
20240827,183200,16857211840,2210,2210,2210,2210,0
|
|
20240827,183100,16857211840,2210,2210,2210,2210,0
|
|
20240827,183000,16857211840,2210,2210,2210,2210,0
|
|
20240827,182900,16857211840,2210,2210,2210,2210,0
|
|
20240827,182800,16857211840,2210,2210,2210,2210,0
|
|
20240827,182700,16857211840,2210,2210,2210,2210,0
|
|
20240827,182600,16857211840,2210,2210,2210,2210,0
|
|
20240827,182500,16857211840,2210,2210,2210,2210,0
|
|
20240827,182400,16857211840,2210,2210,2210,2210,0
|
|
20240827,182300,16857211840,2210,2210,2210,2210,0
|
|
20240827,182200,16857211840,2210,2210,2210,2210,0
|
|
20240827,182100,16857211840,2210,2210,2210,2210,0
|
|
20240827,182000,16857211840,2210,2210,2210,2210,0
|
|
20240827,181900,16857211840,2210,2210,2210,2210,0
|
|
20240827,181800,16857211840,2210,2210,2210,2210,0
|
|
20240827,181700,16857211840,2210,2210,2210,2210,0
|
|
20240827,181600,16857211840,2210,2210,2210,2210,58728
|
|
20240827,181500,16857211840,2210,2210,2210,2210,0
|
|
20240827,181400,16857211840,2210,2210,2210,2210,0
|
|
20240827,181300,16857211840,2210,2210,2210,2210,0
|
|
20240827,181200,16857211840,2210,2210,2210,2210,0
|
|
20240827,181100,16857211840,2210,2210,2210,2210,0
|
|
20240827,181000,16857211840,2210,2210,2210,2210,0
|
|
20240827,180900,16857211840,2210,2210,2210,2210,0
|
|
20240827,180800,16857211840,2210,2210,2210,2210,0
|
|
20240827,180700,16857211840,2210,2210,2210,2210,0
|
|
20240827,180600,16857211840,2210,2210,2210,2210,0
|
|
20240827,180500,16857211840,2210,2210,2210,2210,0
|
|
20240827,180400,16857211840,2210,2210,2210,2210,0
|
|
20240827,180300,16857211840,2210,2210,2210,2210,0
|
|
20240827,180200,16857211840,2210,2210,2210,2210,0
|
|
20240827,180100,16857211840,2210,2210,2210,2210,0
|
|
20240827,180000,16857211840,2210,2210,2210,2210,0
|
|
20240827,175900,16857211840,2210,2210,2210,2210,0
|
|
20240827,175800,16857211840,2210,2210,2210,2210,0
|
|
20240827,175700,16857211840,2210,2210,2210,2210,0
|
|
20240827,175600,16857211840,2210,2210,2210,2210,0
|
|
20240827,175500,16857211840,2210,2210,2210,2210,0
|
|
20240827,175400,16857211840,2210,2210,2210,2210,0
|
|
20240827,175300,16857211840,2210,2210,2210,2210,0
|
|
20240827,175200,16857211840,2210,2210,2210,2210,0
|
|
20240827,175100,16857211840,2210,2210,2210,2210,0
|
|
20240827,175000,16857211840,2210,2210,2210,2210,0
|
|
20240827,174900,16857211840,2210,2210,2210,2210,0
|
|
20240827,174800,16857211840,2210,2210,2210,2210,0
|
|
20240827,174700,16857211840,2210,2210,2210,2210,0
|
|
20240827,174600,16857211840,2210,2210,2210,2210,58728
|
|
20240827,174500,16857211840,2210,2210,2210,2210,0
|
|
20240827,174400,16857211840,2210,2210,2210,2210,0
|
|
20240827,174300,16857211840,2210,2210,2210,2210,0
|
|
20240827,174200,16857211840,2210,2210,2210,2210,0
|
|
20240827,174100,16857211840,2210,2210,2210,2210,0
|
|
20240827,174000,16857211840,2210,2210,2210,2210,0
|
|
20240827,173900,16857211840,2210,2210,2210,2210,0
|
|
20240827,173800,16857211840,2210,2210,2210,2210,0
|
|
20240827,173700,16857211840,2210,2210,2210,2210,0
|
|
20240827,173600,16857211840,2210,2210,2210,2210,0
|
|
20240827,173500,16857211840,2210,2210,2210,2210,0
|
|
20240827,173400,16857211840,2210,2210,2210,2210,0
|
|
20240827,173300,16857211840,2210,2210,2210,2210,0
|
|
20240827,173200,16857211840,2210,2210,2210,2210,0
|
|
20240827,173100,16857211840,2210,2210,2210,2210,0
|
|
20240827,173000,16857211840,2210,2210,2210,2210,0
|
|
20240827,172900,16857211840,2210,2210,2210,2210,0
|
|
20240827,172800,16857211840,2210,2210,2210,2210,0
|
|
20240827,172700,16857211840,2210,2210,2210,2210,0
|
|
20240827,172600,16857211840,2210,2210,2210,2210,0
|
|
20240827,172500,16857211840,2210,2210,2210,2210,0
|
|
20240827,172400,16857211840,2210,2210,2210,2210,0
|
|
20240827,172300,16857211840,2210,2210,2210,2210,0
|
|
20240827,172200,16857211840,2210,2210,2210,2210,0
|
|
20240827,172100,16857211840,2210,2210,2210,2210,0
|
|
20240827,172000,16857211840,2210,2210,2210,2210,0
|
|
20240827,171900,16857211840,2210,2210,2210,2210,0
|
|
20240827,171800,16857211840,2210,2210,2210,2210,0
|
|
20240827,171700,16857211840,2210,2210,2210,2210,0
|
|
20240827,171600,16857211840,2210,2210,2210,2210,58728
|
|
20240827,171500,16857211840,2210,2210,2210,2210,0
|
|
20240827,171400,16857211840,2210,2210,2210,2210,0
|
|
20240827,171300,16857211840,2210,2210,2210,2210,0
|
|
20240827,171200,16857211840,2210,2210,2210,2210,0
|
|
20240827,171100,16857211840,2210,2210,2210,2210,0
|
|
20240827,171000,16857211840,2210,2210,2210,2210,0
|
|
20240827,170900,16857211840,2210,2210,2210,2210,0
|
|
20240827,170800,16857211840,2210,2210,2210,2210,0
|
|
20240827,170700,16857211840,2210,2210,2210,2210,0
|
|
20240827,170600,16857211840,2210,2210,2210,2210,0
|
|
20240827,170500,16857211840,2210,2210,2210,2210,0
|
|
20240827,170400,16857211840,2210,2210,2210,2210,0
|
|
20240827,170300,16857211840,2210,2210,2210,2210,0
|
|
20240827,170200,16857211840,2210,2210,2210,2210,0
|
|
20240827,170100,16857211840,2210,2210,2210,2210,0
|
|
20240827,170000,16857211840,2210,2210,2210,2210,0
|
|
20240827,165900,16857211840,2210,2210,2210,2210,0
|
|
20240827,165800,16857211840,2210,2210,2210,2210,0
|
|
20240827,165700,16857211840,2210,2210,2210,2210,0
|
|
20240827,165600,16857211840,2210,2210,2210,2210,0
|
|
20240827,165500,16857211840,2210,2210,2210,2210,0
|
|
20240827,165400,16857211840,2210,2210,2210,2210,0
|
|
20240827,165300,16857211840,2210,2210,2210,2210,0
|
|
20240827,165200,16857211840,2210,2210,2210,2210,0
|
|
20240827,165100,16857211840,2210,2210,2210,2210,0
|
|
20240827,165000,16857211840,2210,2210,2210,2210,0
|
|
20240827,164900,16857211840,2210,2210,2210,2210,0
|
|
20240827,164800,16857211840,2210,2210,2210,2210,0
|
|
20240827,164700,16857211840,2210,2210,2210,2210,0
|
|
20240827,164600,16857211840,2210,2210,2210,2210,58728
|
|
20240827,164500,16857211840,2210,2210,2210,2210,0
|
|
20240827,164400,16857211840,2210,2210,2210,2210,0
|
|
20240827,164300,16857211840,2210,2210,2210,2210,0
|
|
20240827,164200,16857211840,2210,2210,2210,2210,0
|
|
20240827,164100,16857211840,2210,2210,2210,2210,0
|
|
20240827,164000,16857211840,2210,2210,2210,2210,0
|
|
20240827,163900,16857211840,2210,2210,2210,2210,0
|
|
20240827,163800,16857211840,2210,2210,2210,2210,0
|
|
20240827,163700,16857211840,2210,2210,2210,2210,0
|
|
20240827,163600,16857211840,2210,2210,2210,2210,0
|
|
20240827,163500,16857211840,2210,2210,2210,2210,0
|
|
20240827,163400,16857211840,2210,2210,2210,2210,0
|
|
20240827,163300,16857211840,2210,2210,2210,2210,0
|
|
20240827,163200,16857211840,2210,2210,2210,2210,0
|
|
20240827,163100,16857211840,2210,2210,2210,2210,0
|
|
20240827,163000,16857211840,2210,2210,2210,2210,0
|
|
20240827,162900,16857211840,2210,2210,2210,2210,0
|
|
20240827,162800,16857211840,2210,2210,2210,2210,0
|
|
20240827,162700,16857211840,2210,2210,2210,2210,0
|
|
20240827,162600,16857211840,2210,2210,2210,2210,0
|
|
20240827,162500,16857211840,2210,2210,2210,2210,0
|
|
20240827,162400,16857211840,2210,2210,2210,2210,0
|
|
20240827,162300,16857211840,2210,2210,2210,2210,0
|
|
20240827,162200,16857211840,2210,2210,2210,2210,0
|
|
20240827,162100,16857211840,2210,2210,2210,2210,0
|
|
20240827,162000,16857211840,2210,2210,2210,2210,0
|
|
20240827,161900,16857211840,2210,2210,2210,2210,0
|
|
20240827,161800,16857211840,2210,2210,2210,2210,0
|
|
20240827,161700,16857211840,2210,2210,2210,2210,0
|
|
20240827,161600,16857211840,2210,2210,2210,2210,58728
|
|
20240827,161500,16857211840,2210,2210,2210,2210,0
|
|
20240827,161400,16857211840,2210,2210,2210,2210,0
|
|
20240827,161300,16857211840,2210,2210,2210,2210,0
|
|
20240827,161200,16857211840,2210,2210,2210,2210,0
|
|
20240827,161100,16857211840,2210,2210,2210,2210,0
|
|
20240827,161000,16857211840,2210,2210,2210,2210,0
|
|
20240827,160900,16857211840,2210,2210,2210,2210,0
|
|
20240827,160800,16857211840,2210,2210,2210,2210,0
|
|
20240827,160700,16857211840,2210,2210,2210,2210,0
|
|
20240827,160600,16857211840,2210,2210,2210,2210,0
|
|
20240827,160500,16857211840,2210,2210,2210,2210,0
|
|
20240827,160400,16857211840,2210,2210,2210,2210,0
|
|
20240827,160300,16857211840,2210,2210,2210,2210,0
|
|
20240827,160200,16857211840,2210,2210,2210,2210,0
|
|
20240827,160100,16857211840,2210,2210,2210,2210,0
|
|
20240827,160000,16857211840,2210,2210,2210,2210,0
|
|
20240827,155900,16857211840,2210,2210,2210,2210,0
|
|
20240827,155800,16857211840,2210,2210,2210,2210,0
|
|
20240827,155700,16857211840,2210,2210,2210,2210,0
|
|
20240827,155600,16857211840,2210,2210,2210,2210,0
|
|
20240827,155500,16857211840,2210,2210,2210,2210,0
|
|
20240827,155400,16857211840,2210,2210,2210,2210,0
|
|
20240827,155300,16857211840,2210,2210,2210,2210,0
|
|
20240827,155200,16857211840,2210,2210,2210,2210,0
|
|
20240827,155100,16857211840,2210,2210,2210,2210,0
|
|
20240827,155000,16857211840,2210,2210,2210,2210,0
|
|
20240827,154900,16857211840,2210,2210,2210,2210,0
|
|
20240827,154800,16857211840,2210,2210,2210,2210,0
|
|
20240827,154700,16857211840,2210,2210,2210,2210,0
|
|
20240827,154600,16857211840,2210,2210,2210,2210,58728
|
|
20240827,154500,16857211840,2210,2210,2210,2210,0
|
|
20240827,154400,16857211840,2210,2210,2210,2210,0
|
|
20240827,154300,16857211840,2210,2210,2210,2210,0
|
|
20240827,154200,16857211840,2210,2210,2210,2210,0
|
|
20240827,154100,16857211840,2210,2210,2210,2210,0
|
|
20240827,154000,16857211840,2210,2210,2210,2210,0
|
|
20240827,153900,16857211840,2210,2210,2210,2210,0
|
|
20240827,153800,16857211840,2210,2210,2210,2210,0
|
|
20240827,153700,16857211840,2210,2210,2210,2210,0
|
|
20240827,153600,16857211840,2210,2210,2210,2210,0
|
|
20240827,153500,16857211840,2210,2210,2210,2210,0
|
|
20240827,153400,16857211840,2210,2210,2210,2210,0
|
|
20240827,153300,16857211840,2210,2210,2210,2210,0
|
|
20240827,153200,16857211840,2210,2210,2210,2210,0
|
|
20240827,153100,16857211840,2210,2210,2210,2210,0
|
|
20240827,153000,16857211840,2210,2210,2210,2210,58728
|
|
20240827,152900,16727422960,2220,2220,2220,2220,0
|
|
20240827,152800,16727422960,2220,2220,2220,2220,0
|
|
20240827,152700,16727422960,2220,2220,2220,2220,0
|
|
20240827,152600,16727422960,2220,2220,2220,2220,0
|
|
20240827,152500,16727422960,2220,2220,2220,2220,0
|
|
20240827,152400,16727422960,2220,2220,2220,2220,0
|
|
20240827,152300,16727422960,2220,2220,2220,2220,0
|
|
20240827,152200,16727422960,2220,2220,2220,2220,0
|
|
20240827,152100,16727422960,2220,2220,2220,2220,0
|
|
20240827,152000,16727422960,2220,2220,2220,2220,0
|
|
20240827,151900,16727422960,2220,2215,2230,2210,11502
|
|
20240827,151800,16701876675,2220,2215,2230,2210,37115
|
|
20240827,151700,16619706640,2215,2230,2235,2215,14518
|
|
20240827,151600,16587427040,2235,2230,2235,2215,18699
|
|
20240827,151500,16545854500,2220,2220,2235,2215,9317
|
|
20240827,151400,16525132760,2220,2215,2225,2205,24772
|
|
20240827,151300,16470320450,2220,2250,2250,2205,58897
|
|
20240827,151200,16339762290,2245,2250,2255,2225,35216
|
|
20240827,151100,16260983635,2255,2260,2260,2250,23829
|
|
20240827,151000,16207280595,2255,2265,2275,2255,11521
|
|
20240827,150900,16181231220,2260,2250,2285,2250,22433
|
|
20240827,150800,16130419765,2250,2270,2280,2250,35560
|
|
20240827,150700,16049979560,2275,2290,2310,2270,43521
|
|
20240827,150600,15950466245,2285,2300,2330,2285,52931
|
|
20240827,150500,15828601055,2300,2305,2315,2280,26088
|
|
20240827,150400,15768787250,2305,2325,2335,2300,62759
|
|
20240827,150300,15623265565,2325,2275,2330,2275,59064
|
|
20240827,150200,15486812045,2275,2275,2275,2255,36703
|
|
20240827,150100,15403645805,2275,2265,2290,2255,38228
|
|
20240827,150000,15316653630,2260,2300,2320,2250,84705
|
|
20240827,145900,15122233825,2300,2295,2320,2285,44946
|
|
20240827,145800,15018835890,2300,2285,2305,2270,43857
|
|
20240827,145700,14918721090,2280,2300,2315,2270,49743
|
|
20240827,145600,14804704815,2310,2320,2325,2285,77154
|
|
20240827,145500,14626599460,2320,2340,2345,2300,93848
|
|
20240827,145400,14408080225,2340,2265,2350,2265,285091
|
|
20240827,145300,13749625505,2270,2210,2300,2210,70843
|
|
20240827,145200,13589179725,2215,2215,2220,2205,6231
|
|
20240827,145100,13575385050,2215,2215,2215,2205,661
|
|
20240827,145000,13573925965,2215,2215,2220,2205,4478
|
|
20240827,144900,13564024705,2220,2205,2220,2205,2034
|
|
20240827,144800,13559524620,2210,2205,2210,2200,378
|
|
20240827,144700,13558691145,2210,2220,2220,2200,7982
|
|
20240827,144600,13541101250,2210,2215,2230,2210,5988
|
|
20240827,144500,13527862430,2220,2215,2235,2210,5790
|
|
20240827,144400,13514992925,2225,2210,2225,2205,7611
|
|
20240827,144300,13498163180,2210,2230,2230,2205,7991
|
|
20240827,144200,13480457205,2225,2220,2230,2205,17882
|
|
20240827,144100,13440897680,2220,2220,2235,2220,4782
|
|
20240827,144000,13430271750,2220,2235,2240,2215,5458
|
|
20240827,143900,13418115925,2245,2260,2260,2215,22073
|
|
20240827,143800,13368812855,2265,2205,2270,2205,32209
|
|
20240827,143700,13296472355,2205,2210,2215,2205,2483
|
|
20240827,143600,13290986380,2210,2210,2215,2200,10707
|
|
20240827,143500,13267364825,2215,2225,2225,2210,3146
|
|
20240827,143400,13260392010,2230,2255,2255,2225,8486
|
|
20240827,143300,13241415715,2255,2215,2255,2215,28920
|
|
20240827,143200,13176838610,2215,2210,2215,2200,9905
|
|
20240827,143100,13154993985,2210,2210,2210,2200,1472
|
|
20240827,143000,13151748575,2210,2210,2215,2205,1140
|
|
20240827,142900,13149234140,2215,2215,2225,2205,5216
|
|
20240827,142800,13137697345,2210,2205,2210,2200,6086
|
|
20240827,142700,13124286085,2210,2205,2210,2205,2916
|
|
20240827,142600,13117856270,2210,2215,2215,2210,1920
|
|
20240827,142500,13113612400,2215,2200,2220,2200,4882
|
|
20240827,142400,13102846215,2200,2200,2210,2195,29781
|
|
20240827,142300,13037333955,2205,2210,2210,2200,10521
|
|
20240827,142200,13014174585,2210,2215,2215,2205,18983
|
|
20240827,142100,12972287990,2215,2215,2230,2210,7919
|
|
20240827,142000,12954735140,2215,2215,2225,2210,9330
|
|
20240827,141900,12934053100,2215,2225,2225,2210,44232
|
|
20240827,141800,12836056110,2220,2230,2280,2220,59149
|
|
20240827,141700,12703018705,2230,2245,2255,2230,12254
|
|
20240827,141600,12675583595,2255,2240,2260,2230,17174
|
|
20240827,141500,12637018025,2240,2250,2260,2230,11807
|
|
20240827,141400,12610534665,2245,2270,2285,2245,49630
|
|
20240827,141300,12497998875,2270,2215,2270,2210,82795
|
|
20240827,141200,12313215495,2210,2220,2220,2210,30172
|
|
20240827,141100,12246425205,2220,2235,2235,2210,43233
|
|
20240827,141000,12150595130,2230,2240,2240,2230,9909
|
|
20240827,140900,12128474220,2240,2240,2245,2230,13446
|
|
20240827,140800,12098362805,2245,2255,2260,2235,17445
|
|
20240827,140700,12059243010,2255,2265,2270,2255,11562
|
|
20240827,140600,12033123185,2265,2260,2290,2255,52773
|
|
20240827,140500,11913005200,2255,2245,2255,2230,17196
|
|
20240827,140400,11874462805,2245,2230,2250,2225,29269
|
|
20240827,140300,11808908970,2235,2255,2255,2230,12397
|
|
20240827,140200,11781090210,2255,2240,2255,2225,22597
|
|
20240827,140100,11730601850,2240,2250,2255,2235,16098
|
|
20240827,140000,11694514335,2240,2240,2270,2235,32394
|
|
20240827,135900,11621432450,2235,2255,2260,2235,39704
|
|
20240827,135800,11532376550,2260,2260,2265,2240,37506
|
|
20240827,135700,11447924930,2255,2270,2295,2250,51946
|
|
20240827,135600,11330374020,2270,2295,2295,2265,59575
|
|
20240827,135500,11194772635,2295,2305,2310,2275,41106
|
|
20240827,135400,11100480070,2305,2335,2340,2275,102751
|
|
20240827,135300,10864080950,2330,2365,2380,2310,194079
|
|
20240827,135200,10407298185,2365,2295,2380,2290,274262
|
|
20240827,135100,9765762105,2295,2300,2330,2290,254095
|
|
20240827,135000,9178442355,2290,2205,2315,2200,168416
|
|
20240827,134900,8795370345,2205,2205,2215,2200,6946
|
|
20240827,134800,8780037425,2205,2190,2210,2190,7578
|
|
20240827,134700,8763373100,2190,2190,2210,2180,22704
|
|
20240827,134600,8713728425,2190,2200,2205,2185,23770
|
|
20240827,134500,8661625825,2190,2200,2210,2190,20705
|
|
20240827,134400,8616138055,2205,2210,2215,2195,23440
|
|
20240827,134300,8564484970,2210,2225,2230,2200,33332
|
|
20240827,134200,8490916950,2225,2230,2235,2210,28163
|
|
20240827,134100,8428455385,2230,2245,2270,2220,16801
|
|
20240827,134000,8390797390,2250,2235,2250,2220,23254
|
|
20240827,133900,8338724150,2235,2230,2245,2215,42121
|
|
20240827,133800,8244718875,2230,2230,2240,2220,49382
|
|
20240827,133700,8134702655,2230,2245,2260,2225,55233
|
|
20240827,133600,8011264460,2245,2250,2275,2240,50188
|
|
20240827,133500,7898037060,2250,2280,2280,2240,77713
|
|
20240827,133400,7722554700,2280,2310,2320,2260,80438
|
|
20240827,133300,7538774575,2310,2320,2365,2250,235517
|
|
20240827,133200,6993716595,2325,2345,2370,2315,248174
|
|
20240827,133100,6411142975,2335,2280,2350,2260,385126
|
|
20240827,133000,5520813795,2290,2185,2290,2185,190484
|
|
20240827,132900,5090488240,2185,2195,2215,2185,13666
|
|
20240827,132800,5060429415,2200,2225,2235,2175,52089
|
|
20240827,132700,4945521720,2225,2195,2250,2180,88925
|
|
20240827,132600,4748506695,2195,2175,2195,2175,33460
|
|
20240827,132500,4675450920,2175,2140,2175,2140,7699
|
|
20240827,132400,4658808030,2140,2140,2150,2140,1939
|
|
20240827,132300,4654653990,2135,2145,2150,2135,2959
|
|
20240827,132200,4648323720,2145,2135,2145,2135,2708
|
|
20240827,132100,4642528550,2135,2135,2145,2135,4135
|
|
20240827,132000,4633692785,2140,2135,2140,2135,1664
|
|
20240827,131900,4630139645,2135,2135,2140,2130,2005
|
|
20240827,131800,4625863970,2140,2135,2140,2130,3125
|
|
20240827,131700,4619201835,2135,2125,2145,2125,6206
|
|
20240827,131600,4605994430,2135,2140,2140,2125,6624
|
|
20240827,131500,4591873980,2140,2135,2145,2135,7750
|
|
20240827,131400,4575323870,2140,2145,2145,2135,10933
|
|
20240827,131300,4551972870,2145,2135,2145,2135,1430
|
|
20240827,131200,4548919020,2135,2150,2150,2130,6064
|
|
20240827,131100,4535953890,2145,2155,2155,2140,6626
|
|
20240827,131000,4521736920,2150,2145,2155,2140,4409
|
|
20240827,130900,4512277960,2145,2145,2155,2140,4450
|
|
20240827,130800,4502718365,2140,2140,2145,2130,9570
|
|
20240827,130700,4482299865,2140,2145,2145,2140,4183
|
|
20240827,130600,4473344160,2145,2135,2150,2135,5068
|
|
20240827,130500,4462490275,2145,2145,2145,2130,14099
|
|
20240827,130400,4432382020,2145,2140,2155,2135,9687
|
|
20240827,130300,4411616530,2135,2165,2165,2135,36499
|
|
20240827,130200,4333118800,2165,2165,2175,2155,8558
|
|
20240827,130100,4314601385,2160,2170,2170,2160,8687
|
|
20240827,130000,4295799590,2170,2160,2175,2160,15158
|
|
20240827,125900,4262902435,2160,2160,2170,2155,20614
|
|
20240827,125800,4218360960,2155,2175,2175,2155,47422
|
|
20240827,125700,4115862280,2175,2190,2190,2175,16865
|
|
20240827,125600,4079093015,2190,2190,2195,2180,14798
|
|
20240827,125500,4046764030,2185,2185,2205,2185,15818
|
|
20240827,125400,4012073565,2185,2195,2205,2185,11807
|
|
20240827,125300,3986200215,2200,2205,2210,2190,15979
|
|
20240827,125200,3951036345,2205,2225,2225,2190,36560
|
|
20240827,125100,3870540030,2220,2225,2245,2205,48940
|
|
20240827,125000,3761601385,2230,2245,2245,2225,35629
|
|
20240827,124900,3682031365,2245,2255,2270,2230,73185
|
|
20240827,124800,3517216345,2245,2210,2300,2210,134248
|
|
20240827,124700,3213492210,2210,2235,2245,2210,50334
|
|
20240827,124600,3101285305,2230,2175,2250,2170,69068
|
|
20240827,124500,2948068660,2175,2185,2185,2165,21093
|
|
20240827,124400,2902192625,2185,2185,2190,2170,23437
|
|
20240827,124300,2851129660,2185,2185,2210,2185,30428
|
|
20240827,124200,2784268720,2190,2195,2200,2180,32338
|
|
20240827,124100,2713522405,2195,2195,2210,2185,81435
|
|
20240827,124000,2534860650,2195,2230,2245,2195,65378
|
|
20240827,123900,2390051230,2230,2245,2270,2220,77592
|
|
20240827,123800,2216062870,2255,2270,2290,2230,330442
|
|
20240827,123700,1468231755,2265,2265,2265,2265,0
|
|
20240827,123600,1468231755,2265,2265,2265,2265,0
|
|
20240827,123500,1468231755,2265,2240,2265,2230,126798
|
|
20240827,123400,1182633220,2250,2250,2250,2220,93750
|
|
20240827,123300,972772430,2240,2220,2250,2205,113968
|
|
20240827,123200,718833455,2220,2200,2245,2195,103013
|
|
20240827,123100,490681270,2210,2150,2220,2140,52205
|
|
20240827,123000,376109675,2140,2140,2145,2140,425
|
|
20240827,122900,375200170,2140,2140,2140,2140,53
|
|
20240827,122800,375086750,2150,2150,2150,2150,0
|
|
20240827,122700,375086750,2150,2150,2150,2150,0
|
|
20240827,122600,375086750,2150,2150,2150,2150,0
|
|
20240827,122500,375086750,2150,2150,2150,2150,0
|
|
20240827,122400,375086750,2150,2150,2150,2150,0
|
|
20240827,122300,375086750,2150,2150,2150,2150,1000
|
|
20240827,122200,372936750,2155,2155,2155,2155,0
|
|
20240827,122100,372936750,2155,2155,2155,2155,0
|
|
20240827,122000,372936750,2155,2155,2155,2155,20
|
|
20240827,121900,372893650,2155,2140,2155,2140,189
|
|
20240827,121800,372489175,2155,2155,2155,2155,194
|
|
20240827,121700,372071105,2140,2140,2140,2140,0
|
|
20240827,121600,372071105,2140,2155,2155,2140,1084
|
|
20240827,121500,369751330,2150,2140,2150,2140,1337
|
|
20240827,121400,366880840,2155,2155,2155,2155,1
|
|
20240827,121300,366878685,2140,2155,2155,2140,4718
|
|
20240827,121200,356778930,2160,2160,2160,2160,0
|
|
20240827,121100,356778930,2160,2160,2160,2160,0
|
|
20240827,121000,356778930,2160,2160,2160,2160,1
|
|
20240827,120900,356776770,2145,2150,2150,2145,92
|
|
20240827,120800,356578975,2150,2150,2150,2150,929
|
|
20240827,120700,354581625,2150,2155,2155,2150,116
|
|
20240827,120600,354332160,2165,2170,2175,2160,1757
|
|
20240827,120500,350526005,2175,2165,2175,2165,3
|
|
20240827,120400,350519490,2165,2170,2175,2165,503
|
|
20240827,120300,349425970,2170,2160,2175,2160,2824
|
|
20240827,120200,343301505,2165,2170,2170,2165,182
|
|
20240827,120100,342907265,2170,2165,2170,2165,842
|
|
20240827,120000,341084325,2165,2160,2165,2160,101
|
|
20240827,115900,340866160,2165,2165,2165,2165,1
|
|
20240827,115800,340863995,2160,2160,2160,2160,593
|
|
20240827,115700,339583115,2160,2160,2160,2160,101
|
|
20240827,115600,339364955,2160,2160,2160,2160,1151
|
|
20240827,115500,336878795,2160,2165,2175,2160,2339
|
|
20240827,115400,331800450,2170,2170,2175,2170,5357
|
|
20240827,115300,320165500,2175,2160,2175,2160,3323
|
|
20240827,115200,312955765,2150,2150,2150,2150,0
|
|
20240827,115100,312955765,2150,2160,2160,2150,384
|
|
20240827,115000,312128925,2155,2155,2155,2155,1
|
|
20240827,114900,312126770,2160,2160,2160,2160,215
|
|
20240827,114800,311662370,2160,2155,2160,2155,305
|
|
20240827,114700,311003745,2155,2155,2155,2150,107
|
|
20240827,114600,310773170,2150,2165,2165,2150,1619
|
|
20240827,114500,307288710,2165,2160,2165,2160,285
|
|
20240827,114400,306673105,2160,2160,2160,2155,233
|
|
20240827,114300,306170845,2165,2160,2165,2155,3001
|
|
20240827,114200,299693675,2165,2165,2165,2165,42
|
|
20240827,114100,299602745,2165,2165,2165,2155,504
|
|
20240827,114000,298511600,2165,2165,2165,2155,1700
|
|
20240827,113900,294841165,2165,2165,2170,2150,7862
|
|
20240827,113800,277874430,2165,2160,2165,2155,7297
|
|
20240827,113700,262124475,2160,2155,2160,2150,1744
|
|
20240827,113600,258367060,2155,2155,2155,2150,1008
|
|
20240827,113500,256196070,2155,2135,2155,2135,9511
|
|
20240827,113400,235778610,2135,2135,2135,2135,61
|
|
20240827,113300,235648375,2145,2135,2145,2135,6
|
|
20240827,113200,235635555,2140,2140,2140,2140,0
|
|
20240827,113100,235635555,2140,2145,2145,2140,150
|
|
20240827,113000,235314305,2145,2145,2145,2145,0
|
|
20240827,112900,235314305,2145,2145,2145,2145,10
|
|
20240827,112800,235292855,2135,2135,2135,2135,0
|
|
20240827,112700,235292855,2135,2145,2145,2135,2899
|
|
20240827,112600,229103480,2135,2140,2140,2135,500
|
|
20240827,112500,228035745,2145,2145,2145,2145,4
|
|
20240827,112400,228027165,2150,2150,2150,2150,0
|
|
20240827,112300,228027165,2150,2145,2150,2145,2
|
|
20240827,112200,228022870,2150,2150,2150,2150,477
|
|
20240827,112100,226997320,2150,2145,2150,2145,101
|
|
20240827,112000,226780175,2150,2145,2150,2145,57
|
|
20240827,111900,226657640,2150,2145,2150,2145,352
|
|
20240827,111800,225902550,2145,2145,2145,2145,270
|
|
20240827,111700,225323400,2145,2145,2145,2145,0
|
|
20240827,111600,225323400,2145,2145,2145,2145,0
|
|
20240827,111500,225323400,2145,2145,2145,2145,1
|
|
20240827,111400,225321255,2140,2140,2140,2140,0
|
|
20240827,111300,225321255,2140,2145,2145,2140,81
|
|
20240827,111200,225147685,2145,2145,2145,2145,0
|
|
20240827,111100,225147685,2145,2145,2145,2145,0
|
|
20240827,111000,225147685,2145,2135,2145,2130,310
|
|
20240827,110900,224486545,2145,2140,2145,2135,1001
|
|
20240827,110800,222349055,2140,2145,2145,2140,502
|
|
20240827,110700,221274265,2145,2145,2145,2145,1
|
|
20240827,110600,221272120,2145,2145,2145,2145,54
|
|
20240827,110500,221156290,2140,2140,2140,2140,2
|
|
20240827,110400,221152010,2140,2140,2140,2140,500
|
|
20240827,110300,220082010,2135,2135,2135,2135,0
|
|
20240827,110200,220082010,2135,2135,2135,2135,19
|
|
20240827,110100,220041445,2135,2135,2135,2135,0
|
|
20240827,110000,220041445,2135,2135,2135,2135,0
|
|
20240827,105900,220041445,2135,2135,2135,2135,0
|
|
20240827,105800,220041445,2135,2135,2135,2135,105
|
|
20240827,105700,219817270,2135,2135,2135,2135,0
|
|
20240827,105600,219817270,2135,2135,2135,2135,500
|
|
20240827,105500,218749770,2140,2140,2140,2140,0
|
|
20240827,105400,218749770,2140,2140,2140,2140,450
|
|
20240827,105300,217786770,2145,2145,2145,2145,0
|
|
20240827,105200,217786770,2145,2145,2145,2145,100
|
|
20240827,105100,217572270,2145,2145,2145,2145,55
|
|
20240827,105000,217454295,2135,2135,2135,2135,500
|
|
20240827,104900,216386795,2135,2135,2135,2135,300
|
|
20240827,104800,215746295,2135,2135,2135,2135,41
|
|
20240827,104700,215658760,2140,2140,2140,2140,5
|
|
20240827,104600,215648060,2140,2145,2145,2140,5
|
|
20240827,104500,215637340,2145,2145,2145,2145,0
|
|
20240827,104400,215637340,2145,2145,2145,2130,17
|
|
20240827,104300,215601025,2130,2130,2130,2130,0
|
|
20240827,104200,215601025,2130,2130,2130,2130,1079
|
|
20240827,104100,213302755,2140,2140,2140,2140,0
|
|
20240827,104000,213302755,2140,2140,2140,2140,0
|
|
20240827,103900,213302755,2140,2140,2140,2140,115
|
|
20240827,103800,213056655,2135,2135,2135,2135,1000
|
|
20240827,103700,210921655,2140,2140,2140,2140,1
|
|
20240827,103600,210919515,2145,2145,2145,2145,0
|
|
20240827,103500,210919515,2145,2145,2145,2145,0
|
|
20240827,103400,210919515,2145,2145,2145,2145,0
|
|
20240827,103300,210919515,2145,2145,2145,2145,5
|
|
20240827,103200,210908790,2130,2130,2130,2130,3
|
|
20240827,103100,210902400,2145,2130,2145,2130,11
|
|
20240827,103000,210878955,2130,2135,2135,2130,200
|
|
20240827,102900,210452945,2150,2145,2150,2145,502
|
|
20240827,102800,209376145,2145,2145,2145,2145,0
|
|
20240827,102700,209376145,2145,2145,2145,2145,1000
|
|
20240827,102600,207231145,2145,2145,2145,2145,0
|
|
20240827,102500,207231145,2145,2145,2145,2145,0
|
|
20240827,102400,207231145,2145,2145,2145,2145,0
|
|
20240827,102300,207231145,2145,2145,2145,2145,0
|
|
20240827,102200,207231145,2145,2145,2145,2145,5
|
|
20240827,102100,207220420,2125,2125,2125,2125,0
|
|
20240827,102000,207220420,2125,2135,2135,2125,1755
|
|
20240827,101900,203484090,2135,2135,2135,2135,0
|
|
20240827,101800,203484090,2135,2135,2135,2135,139
|
|
20240827,101700,203187325,2135,2140,2140,2135,1935
|
|
20240827,101600,199050405,2145,2145,2145,2145,33
|
|
20240827,101500,198979620,2145,2145,2145,2145,23
|
|
20240827,101400,198930285,2140,2140,2140,2140,1
|
|
20240827,101300,198928145,2145,2145,2145,2145,15
|
|
20240827,101200,198895970,2145,2150,2150,2130,8592
|
|
20240827,101100,180521985,2155,2150,2160,2150,1831
|
|
20240827,101000,176568025,2150,2150,2150,2150,421
|
|
20240827,100900,175662875,2150,2150,2155,2150,756
|
|
20240827,100800,174037425,2145,2145,2150,2145,106
|
|
20240827,100700,173810005,2140,2140,2140,2140,30
|
|
20240827,100600,173745805,2140,2140,2140,2140,1500
|
|
20240827,100500,170535805,2140,2140,2140,2140,2
|
|
20240827,100400,170531525,2150,2150,2150,2150,1
|
|
20240827,100300,170529375,2150,2140,2150,2140,414
|
|
20240827,100200,169641680,2140,2135,2140,2135,700
|
|
20240827,100100,168144680,2140,2140,2140,2140,17
|
|
20240827,100000,168108300,2145,2145,2145,2145,400
|
|
20240827,095900,167250300,2145,2145,2145,2145,1212
|
|
20240827,095800,164650560,2150,2160,2165,2150,2546
|
|
20240827,095700,159160465,2160,2155,2160,2155,1120
|
|
20240827,095600,156743865,2155,2155,2155,2150,1712
|
|
20240827,095500,153060505,2150,2145,2160,2145,12176
|
|
20240827,095400,126846075,2145,2145,2150,2140,2323
|
|
20240827,095300,121863205,2145,2140,2150,2140,716
|
|
20240827,095200,120327410,2140,2140,2145,2140,1601
|
|
20240827,095100,116900270,2145,2145,2145,2145,0
|
|
20240827,095000,116900270,2145,2150,2150,2140,1563
|
|
20240827,094900,113541470,2145,2140,2145,2140,4989
|
|
20240827,094800,102840475,2140,2140,2140,2140,16
|
|
20240827,094700,102806235,2130,2135,2135,2130,256
|
|
20240827,094600,102260455,2130,2130,2130,2130,0
|
|
20240827,094500,102260455,2130,2135,2135,2130,60
|
|
20240827,094400,102132405,2135,2130,2135,2130,65
|
|
20240827,094300,101993635,2135,2135,2135,2135,176
|
|
20240827,094200,101617875,2135,2140,2140,2135,1264
|
|
20240827,094100,98919085,2140,2145,2145,2140,1055
|
|
20240827,094000,96656385,2145,2140,2145,2140,4335
|
|
20240827,093900,87372035,2135,2135,2135,2130,1743
|
|
20240827,093800,83650740,2135,2135,2135,2135,2686
|
|
20240827,093700,77916130,2140,2130,2140,2130,3518
|
|
20240827,093600,70406950,2125,2125,2125,2125,363
|
|
20240827,093500,69635575,2125,2120,2125,2105,1094
|
|
20240827,093400,67315845,2105,2105,2105,2105,0
|
|
20240827,093300,67315845,2105,2110,2110,2105,531
|
|
20240827,093200,66195590,2110,2120,2120,2110,203
|
|
20240827,093100,65767230,2110,2115,2115,2110,300
|
|
20240827,093000,65134100,2115,2115,2115,2115,4
|
|
20240827,092900,65125640,2115,2120,2120,2115,699
|
|
20240827,092800,63647250,2120,2120,2120,2115,1177
|
|
20240827,092700,61152845,2120,2130,2130,2120,483
|
|
20240827,092600,60128425,2125,2130,2135,2125,5598
|
|
20240827,092500,48205560,2130,2105,2130,2105,2278
|
|
20240827,092400,43385850,2105,2095,2105,2085,2024
|
|
20240827,092300,39134555,2085,2095,2095,2085,1042
|
|
20240827,092200,36954235,2095,2095,2095,2095,593
|
|
20240827,092100,35711900,2095,2080,2095,2080,384
|
|
20240827,092000,34907520,2080,2080,2080,2080,1
|
|
20240827,091900,34905440,2080,2080,2080,2080,0
|
|
20240827,091800,34905440,2080,2080,2080,2080,0
|
|
20240827,091700,34905440,2080,2080,2080,2080,0
|
|
20240827,091600,34905440,2080,2080,2080,2080,0
|
|
20240827,091500,34905440,2080,2080,2080,2080,37
|
|
20240827,091400,34828480,2080,2085,2085,2080,1092
|
|
20240827,091300,32557050,2090,2090,2090,2090,883
|
|
20240827,091200,30711580,2090,2095,2095,2090,470
|
|
20240827,091100,29728640,2100,2100,2100,2100,1733
|
|
20240827,091000,26089340,2100,2100,2100,2095,863
|
|
20240827,090900,24277190,2100,2100,2100,2100,1037
|
|
20240827,090800,22099490,2105,2110,2110,2105,9
|
|
20240827,090700,22080510,2110,2090,2110,2090,1995
|
|
20240827,090600,17902170,2085,2080,2085,2080,788
|
|
20240827,090500,16261700,2075,2085,2085,2075,1702
|
|
20240827,090400,12730030,2085,2085,2085,2085,4
|
|
20240827,090300,12721690,2080,2080,2080,2070,1734
|
|
20240827,090200,9115130,2080,2080,2080,2080,4
|
|
20240827,090100,9106810,2080,2080,2080,2080,0
|
|
20240827,090000,9106810,2080,2060,2080,2060,4420
|