629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,192600,655649350,6480,6480,6480,6480,1558
|
|
20240827,192500,655649350,6480,6480,6480,6480,0
|
|
20240827,192400,655649350,6480,6480,6480,6480,0
|
|
20240827,192300,655649350,6480,6480,6480,6480,0
|
|
20240827,192200,655649350,6480,6480,6480,6480,0
|
|
20240827,192100,655649350,6480,6480,6480,6480,0
|
|
20240827,192000,655649350,6480,6480,6480,6480,0
|
|
20240827,191900,655649350,6480,6480,6480,6480,0
|
|
20240827,191800,655649350,6480,6480,6480,6480,0
|
|
20240827,191700,655649350,6480,6480,6480,6480,0
|
|
20240827,191600,655649350,6480,6480,6480,6480,0
|
|
20240827,191500,655649350,6480,6480,6480,6480,0
|
|
20240827,191400,655649350,6480,6480,6480,6480,0
|
|
20240827,191300,655649350,6480,6480,6480,6480,0
|
|
20240827,191200,655649350,6480,6480,6480,6480,0
|
|
20240827,191100,655649350,6480,6480,6480,6480,0
|
|
20240827,191000,655649350,6480,6480,6480,6480,0
|
|
20240827,190900,655649350,6480,6480,6480,6480,0
|
|
20240827,190800,655649350,6480,6480,6480,6480,0
|
|
20240827,190700,655649350,6480,6480,6480,6480,0
|
|
20240827,190600,655649350,6480,6480,6480,6480,0
|
|
20240827,190500,655649350,6480,6480,6480,6480,0
|
|
20240827,190400,655649350,6480,6480,6480,6480,0
|
|
20240827,190300,655649350,6480,6480,6480,6480,0
|
|
20240827,190200,655649350,6480,6480,6480,6480,0
|
|
20240827,190100,655649350,6480,6480,6480,6480,0
|
|
20240827,190000,655649350,6480,6480,6480,6480,0
|
|
20240827,185900,655649350,6480,6480,6480,6480,0
|
|
20240827,185800,655649350,6480,6480,6480,6480,0
|
|
20240827,185700,655649350,6480,6480,6480,6480,0
|
|
20240827,185600,655649350,6480,6480,6480,6480,1558
|
|
20240827,185500,655649350,6480,6480,6480,6480,0
|
|
20240827,185400,655649350,6480,6480,6480,6480,0
|
|
20240827,185300,655649350,6480,6480,6480,6480,0
|
|
20240827,185200,655649350,6480,6480,6480,6480,0
|
|
20240827,185100,655649350,6480,6480,6480,6480,0
|
|
20240827,185000,655649350,6480,6480,6480,6480,0
|
|
20240827,184900,655649350,6480,6480,6480,6480,0
|
|
20240827,184800,655649350,6480,6480,6480,6480,0
|
|
20240827,184700,655649350,6480,6480,6480,6480,0
|
|
20240827,184600,655649350,6480,6480,6480,6480,0
|
|
20240827,184500,655649350,6480,6480,6480,6480,0
|
|
20240827,184400,655649350,6480,6480,6480,6480,0
|
|
20240827,184300,655649350,6480,6480,6480,6480,0
|
|
20240827,184200,655649350,6480,6480,6480,6480,0
|
|
20240827,184100,655649350,6480,6480,6480,6480,0
|
|
20240827,184000,655649350,6480,6480,6480,6480,0
|
|
20240827,183900,655649350,6480,6480,6480,6480,0
|
|
20240827,183800,655649350,6480,6480,6480,6480,0
|
|
20240827,183700,655649350,6480,6480,6480,6480,0
|
|
20240827,183600,655649350,6480,6480,6480,6480,0
|
|
20240827,183500,655649350,6480,6480,6480,6480,0
|
|
20240827,183400,655649350,6480,6480,6480,6480,0
|
|
20240827,183300,655649350,6480,6480,6480,6480,0
|
|
20240827,183200,655649350,6480,6480,6480,6480,0
|
|
20240827,183100,655649350,6480,6480,6480,6480,0
|
|
20240827,183000,655649350,6480,6480,6480,6480,0
|
|
20240827,182900,655649350,6480,6480,6480,6480,0
|
|
20240827,182800,655649350,6480,6480,6480,6480,0
|
|
20240827,182700,655649350,6480,6480,6480,6480,0
|
|
20240827,182600,655649350,6480,6480,6480,6480,1558
|
|
20240827,182500,655649350,6480,6480,6480,6480,0
|
|
20240827,182400,655649350,6480,6480,6480,6480,0
|
|
20240827,182300,655649350,6480,6480,6480,6480,0
|
|
20240827,182200,655649350,6480,6480,6480,6480,0
|
|
20240827,182100,655649350,6480,6480,6480,6480,0
|
|
20240827,182000,655649350,6480,6480,6480,6480,0
|
|
20240827,181900,655649350,6480,6480,6480,6480,0
|
|
20240827,181800,655649350,6480,6480,6480,6480,0
|
|
20240827,181700,655649350,6480,6480,6480,6480,0
|
|
20240827,181600,655649350,6480,6480,6480,6480,0
|
|
20240827,181500,655649350,6480,6480,6480,6480,0
|
|
20240827,181400,655649350,6480,6480,6480,6480,0
|
|
20240827,181300,655649350,6480,6480,6480,6480,0
|
|
20240827,181200,655649350,6480,6480,6480,6480,0
|
|
20240827,181100,655649350,6480,6480,6480,6480,0
|
|
20240827,181000,655649350,6480,6480,6480,6480,0
|
|
20240827,180900,655649350,6480,6480,6480,6480,0
|
|
20240827,180800,655649350,6480,6480,6480,6480,0
|
|
20240827,180700,655649350,6480,6480,6480,6480,0
|
|
20240827,180600,655649350,6480,6480,6480,6480,0
|
|
20240827,180500,655649350,6480,6480,6480,6480,0
|
|
20240827,180400,655649350,6480,6480,6480,6480,0
|
|
20240827,180300,655649350,6480,6480,6480,6480,0
|
|
20240827,180200,655649350,6480,6480,6480,6480,0
|
|
20240827,180100,655649350,6480,6480,6480,6480,0
|
|
20240827,180000,655649350,6480,6480,6480,6480,0
|
|
20240827,175900,655649350,6480,6480,6480,6480,0
|
|
20240827,175800,655649350,6480,6480,6480,6480,0
|
|
20240827,175700,655649350,6480,6480,6480,6480,0
|
|
20240827,175600,655649350,6480,6480,6480,6480,1558
|
|
20240827,175500,655649350,6480,6480,6480,6480,0
|
|
20240827,175400,655649350,6480,6480,6480,6480,0
|
|
20240827,175300,655649350,6480,6480,6480,6480,0
|
|
20240827,175200,655649350,6480,6480,6480,6480,0
|
|
20240827,175100,655649350,6480,6480,6480,6480,0
|
|
20240827,175000,655649350,6480,6480,6480,6480,0
|
|
20240827,174900,655649350,6480,6480,6480,6480,0
|
|
20240827,174800,655649350,6480,6480,6480,6480,0
|
|
20240827,174700,655649350,6480,6480,6480,6480,0
|
|
20240827,174600,655649350,6480,6480,6480,6480,0
|
|
20240827,174500,655649350,6480,6480,6480,6480,0
|
|
20240827,174400,655649350,6480,6480,6480,6480,0
|
|
20240827,174300,655649350,6480,6480,6480,6480,0
|
|
20240827,174200,655649350,6480,6480,6480,6480,0
|
|
20240827,174100,655649350,6480,6480,6480,6480,0
|
|
20240827,174000,655649350,6480,6480,6480,6480,0
|
|
20240827,173900,655649350,6480,6480,6480,6480,0
|
|
20240827,173800,655649350,6480,6480,6480,6480,0
|
|
20240827,173700,655649350,6480,6480,6480,6480,0
|
|
20240827,173600,655649350,6480,6480,6480,6480,0
|
|
20240827,173500,655649350,6480,6480,6480,6480,0
|
|
20240827,173400,655649350,6480,6480,6480,6480,0
|
|
20240827,173300,655649350,6480,6480,6480,6480,0
|
|
20240827,173200,655649350,6480,6480,6480,6480,0
|
|
20240827,173100,655649350,6480,6480,6480,6480,0
|
|
20240827,173000,655649350,6480,6480,6480,6480,0
|
|
20240827,172900,655649350,6480,6480,6480,6480,0
|
|
20240827,172800,655649350,6480,6480,6480,6480,0
|
|
20240827,172700,655649350,6480,6480,6480,6480,0
|
|
20240827,172600,655649350,6480,6480,6480,6480,1558
|
|
20240827,172500,655649350,6480,6480,6480,6480,0
|
|
20240827,172400,655649350,6480,6480,6480,6480,0
|
|
20240827,172300,655649350,6480,6480,6480,6480,0
|
|
20240827,172200,655649350,6480,6480,6480,6480,0
|
|
20240827,172100,655649350,6480,6480,6480,6480,0
|
|
20240827,172000,655649350,6480,6480,6480,6480,0
|
|
20240827,171900,655649350,6480,6480,6480,6480,0
|
|
20240827,171800,655649350,6480,6480,6480,6480,0
|
|
20240827,171700,655649350,6480,6480,6480,6480,0
|
|
20240827,171600,655649350,6480,6480,6480,6480,0
|
|
20240827,171500,655649350,6480,6480,6480,6480,0
|
|
20240827,171400,655649350,6480,6480,6480,6480,0
|
|
20240827,171300,655649350,6480,6480,6480,6480,0
|
|
20240827,171200,655649350,6480,6480,6480,6480,0
|
|
20240827,171100,655649350,6480,6480,6480,6480,0
|
|
20240827,171000,655649350,6480,6480,6480,6480,0
|
|
20240827,170900,655649350,6480,6480,6480,6480,0
|
|
20240827,170800,655649350,6480,6480,6480,6480,0
|
|
20240827,170700,655649350,6480,6480,6480,6480,0
|
|
20240827,170600,655649350,6480,6480,6480,6480,0
|
|
20240827,170500,655649350,6480,6480,6480,6480,0
|
|
20240827,170400,655649350,6480,6480,6480,6480,0
|
|
20240827,170300,655649350,6480,6480,6480,6480,0
|
|
20240827,170200,655649350,6480,6480,6480,6480,0
|
|
20240827,170100,655649350,6480,6480,6480,6480,0
|
|
20240827,170000,655649350,6480,6480,6480,6480,0
|
|
20240827,165900,655649350,6480,6480,6480,6480,0
|
|
20240827,165800,655649350,6480,6480,6480,6480,0
|
|
20240827,165700,655649350,6480,6480,6480,6480,0
|
|
20240827,165600,655649350,6480,6480,6480,6480,1558
|
|
20240827,165500,655649350,6480,6480,6480,6480,0
|
|
20240827,165400,655649350,6480,6480,6480,6480,0
|
|
20240827,165300,655649350,6480,6480,6480,6480,0
|
|
20240827,165200,655649350,6480,6480,6480,6480,0
|
|
20240827,165100,655649350,6480,6480,6480,6480,0
|
|
20240827,165000,655649350,6480,6480,6480,6480,0
|
|
20240827,164900,655649350,6480,6480,6480,6480,0
|
|
20240827,164800,655649350,6480,6480,6480,6480,0
|
|
20240827,164700,655649350,6480,6480,6480,6480,0
|
|
20240827,164600,655649350,6480,6480,6480,6480,0
|
|
20240827,164500,655649350,6480,6480,6480,6480,0
|
|
20240827,164400,655649350,6480,6480,6480,6480,0
|
|
20240827,164300,655649350,6480,6480,6480,6480,0
|
|
20240827,164200,655649350,6480,6480,6480,6480,0
|
|
20240827,164100,655649350,6480,6480,6480,6480,0
|
|
20240827,164000,655649350,6480,6480,6480,6480,0
|
|
20240827,163900,655649350,6480,6480,6480,6480,0
|
|
20240827,163800,655649350,6480,6480,6480,6480,0
|
|
20240827,163700,655649350,6480,6480,6480,6480,0
|
|
20240827,163600,655649350,6480,6480,6480,6480,0
|
|
20240827,163500,655649350,6480,6480,6480,6480,0
|
|
20240827,163400,655649350,6480,6480,6480,6480,0
|
|
20240827,163300,655649350,6480,6480,6480,6480,0
|
|
20240827,163200,655649350,6480,6480,6480,6480,0
|
|
20240827,163100,655649350,6480,6480,6480,6480,0
|
|
20240827,163000,655649350,6480,6480,6480,6480,0
|
|
20240827,162900,655649350,6480,6480,6480,6480,0
|
|
20240827,162800,655649350,6480,6480,6480,6480,0
|
|
20240827,162700,655649350,6480,6480,6480,6480,0
|
|
20240827,162600,655649350,6480,6480,6480,6480,1558
|
|
20240827,162500,655649350,6480,6480,6480,6480,0
|
|
20240827,162400,655649350,6480,6480,6480,6480,0
|
|
20240827,162300,655649350,6480,6480,6480,6480,0
|
|
20240827,162200,655649350,6480,6480,6480,6480,0
|
|
20240827,162100,655649350,6480,6480,6480,6480,0
|
|
20240827,162000,655649350,6480,6480,6480,6480,0
|
|
20240827,161900,655649350,6480,6480,6480,6480,0
|
|
20240827,161800,655649350,6480,6480,6480,6480,0
|
|
20240827,161700,655649350,6480,6480,6480,6480,0
|
|
20240827,161600,655649350,6480,6480,6480,6480,0
|
|
20240827,161500,655649350,6480,6480,6480,6480,0
|
|
20240827,161400,655649350,6480,6480,6480,6480,0
|
|
20240827,161300,655649350,6480,6480,6480,6480,0
|
|
20240827,161200,655649350,6480,6480,6480,6480,0
|
|
20240827,161100,655649350,6480,6480,6480,6480,0
|
|
20240827,161000,655649350,6480,6480,6480,6480,0
|
|
20240827,160900,655649350,6480,6480,6480,6480,0
|
|
20240827,160800,655649350,6480,6480,6480,6480,0
|
|
20240827,160700,655649350,6480,6480,6480,6480,0
|
|
20240827,160600,655649350,6480,6480,6480,6480,0
|
|
20240827,160500,655649350,6480,6480,6480,6480,0
|
|
20240827,160400,655649350,6480,6480,6480,6480,0
|
|
20240827,160300,655649350,6480,6480,6480,6480,0
|
|
20240827,160200,655649350,6480,6480,6480,6480,0
|
|
20240827,160100,655649350,6480,6480,6480,6480,0
|
|
20240827,160000,655649350,6480,6480,6480,6480,0
|
|
20240827,155900,655649350,6480,6480,6480,6480,0
|
|
20240827,155800,655649350,6480,6480,6480,6480,0
|
|
20240827,155700,655649350,6480,6480,6480,6480,0
|
|
20240827,155600,655649350,6480,6480,6480,6480,1558
|
|
20240827,155500,655649350,6480,6480,6480,6480,0
|
|
20240827,155400,655649350,6480,6480,6480,6480,0
|
|
20240827,155300,655649350,6480,6480,6480,6480,0
|
|
20240827,155200,655649350,6480,6480,6480,6480,0
|
|
20240827,155100,655649350,6480,6480,6480,6480,0
|
|
20240827,155000,655649350,6480,6480,6480,6480,0
|
|
20240827,154900,655649350,6480,6480,6480,6480,0
|
|
20240827,154800,655649350,6480,6480,6480,6480,0
|
|
20240827,154700,655649350,6480,6480,6480,6480,0
|
|
20240827,154600,655649350,6480,6480,6480,6480,0
|
|
20240827,154500,655649350,6480,6480,6480,6480,0
|
|
20240827,154400,655649350,6480,6480,6480,6480,0
|
|
20240827,154300,655649350,6480,6480,6480,6480,0
|
|
20240827,154200,655649350,6480,6480,6480,6480,0
|
|
20240827,154100,655649350,6480,6480,6480,6480,0
|
|
20240827,154000,655649350,6480,6480,6480,6480,0
|
|
20240827,153900,655649350,6480,6480,6480,6480,0
|
|
20240827,153800,655649350,6480,6480,6480,6480,0
|
|
20240827,153700,655649350,6480,6480,6480,6480,0
|
|
20240827,153600,655649350,6480,6480,6480,6480,0
|
|
20240827,153500,655649350,6480,6480,6480,6480,0
|
|
20240827,153400,655649350,6480,6480,6480,6480,0
|
|
20240827,153300,655649350,6480,6480,6480,6480,0
|
|
20240827,153200,655649350,6480,6480,6480,6480,0
|
|
20240827,153100,655649350,6480,6480,6480,6480,0
|
|
20240827,153000,655649350,6480,6480,6480,6480,1558
|
|
20240827,152900,645553510,6470,6470,6470,6470,0
|
|
20240827,152800,645553510,6470,6470,6470,6470,0
|
|
20240827,152700,645553510,6470,6470,6470,6470,0
|
|
20240827,152600,645553510,6470,6470,6470,6470,0
|
|
20240827,152500,645553510,6470,6470,6470,6470,0
|
|
20240827,152400,645553510,6470,6470,6470,6470,0
|
|
20240827,152300,645553510,6470,6470,6470,6470,0
|
|
20240827,152200,645553510,6470,6470,6470,6470,0
|
|
20240827,152100,645553510,6470,6470,6470,6470,0
|
|
20240827,152000,645553510,6470,6470,6470,6470,0
|
|
20240827,151900,645553510,6470,6500,6500,6470,10213
|
|
20240827,151800,579370930,6490,6550,6550,6490,212
|
|
20240827,151700,577989130,6550,6520,6550,6520,24
|
|
20240827,151600,577832520,6520,6520,6540,6520,817
|
|
20240827,151500,572505100,6520,6520,6520,6520,1
|
|
20240827,151400,572498580,6500,6500,6500,6500,793
|
|
20240827,151300,567344080,6490,6500,6500,6490,1314
|
|
20240827,151200,558813590,6500,6500,6500,6500,250
|
|
20240827,151100,557188590,6500,6500,6500,6500,691
|
|
20240827,151000,552697090,6500,6500,6500,6500,157
|
|
20240827,150900,551676590,6500,6500,6500,6500,166
|
|
20240827,150800,550597590,6490,6500,6500,6490,177
|
|
20240827,150700,549448090,6500,6500,6500,6500,44
|
|
20240827,150600,549162090,6500,6500,6500,6500,1000
|
|
20240827,150500,542662090,6500,6500,6500,6500,74
|
|
20240827,150400,542181090,6490,6500,6500,6490,254
|
|
20240827,150300,540531090,6500,6500,6500,6500,0
|
|
20240827,150200,540531090,6500,6500,6500,6500,8
|
|
20240827,150100,540479090,6500,6500,6500,6500,140
|
|
20240827,150000,539569090,6500,6490,6500,6480,533
|
|
20240827,145900,536110600,6490,6490,6490,6490,100
|
|
20240827,145800,535461600,6480,6480,6480,6480,23
|
|
20240827,145700,535312560,6490,6490,6490,6480,94
|
|
20240827,145600,534702900,6490,6490,6490,6490,3
|
|
20240827,145500,534683430,6490,6490,6490,6490,0
|
|
20240827,145400,534683430,6490,6490,6490,6490,9
|
|
20240827,145300,534625020,6490,6490,6490,6490,1
|
|
20240827,145200,534618530,6480,6480,6480,6480,0
|
|
20240827,145100,534618530,6480,6480,6480,6480,0
|
|
20240827,145000,534618530,6480,6480,6480,6480,0
|
|
20240827,144900,534618530,6480,6480,6480,6480,1082
|
|
20240827,144800,527607170,6490,6490,6490,6490,15
|
|
20240827,144700,527509820,6490,6490,6490,6490,1
|
|
20240827,144600,527503330,6490,6490,6490,6490,12
|
|
20240827,144500,527425450,6490,6490,6490,6490,656
|
|
20240827,144400,523168010,6490,6490,6490,6490,41
|
|
20240827,144300,522901920,6490,6480,6490,6480,103
|
|
20240827,144200,522234450,6480,6490,6490,6480,536
|
|
20240827,144100,518758810,6490,6490,6490,6490,0
|
|
20240827,144000,518758810,6490,6490,6490,6490,21
|
|
20240827,143900,518622520,6490,6490,6490,6490,133
|
|
20240827,143800,517759350,6490,6490,6490,6490,1
|
|
20240827,143700,517752860,6490,6490,6490,6480,644
|
|
20240827,143600,513573350,6480,6480,6480,6480,0
|
|
20240827,143500,513573350,6480,6480,6480,6480,0
|
|
20240827,143400,513573350,6480,6480,6480,6480,200
|
|
20240827,143300,512277350,6490,6490,6490,6490,3
|
|
20240827,143200,512257880,6480,6480,6480,6480,0
|
|
20240827,143100,512257880,6480,6480,6480,6480,0
|
|
20240827,143000,512257880,6480,6480,6480,6480,0
|
|
20240827,142900,512257880,6480,6480,6480,6480,0
|
|
20240827,142800,512257880,6480,6480,6480,6480,61
|
|
20240827,142700,511862600,6480,6480,6480,6480,20
|
|
20240827,142600,511733000,6480,6490,6490,6480,690
|
|
20240827,142500,507261290,6490,6490,6490,6490,33
|
|
20240827,142400,507047120,6480,6480,6480,6480,68
|
|
20240827,142300,506606480,6480,6480,6480,6480,0
|
|
20240827,142200,506606480,6480,6480,6480,6480,200
|
|
20240827,142100,505310480,6490,6490,6490,6490,3
|
|
20240827,142000,505291010,6490,6480,6490,6480,17
|
|
20240827,141900,505180790,6480,6480,6480,6480,0
|
|
20240827,141800,505180790,6480,6480,6480,6480,0
|
|
20240827,141700,505180790,6480,6480,6480,6480,1
|
|
20240827,141600,505174310,6490,6490,6490,6490,162
|
|
20240827,141500,504122930,6500,6500,6500,6500,51
|
|
20240827,141400,503791430,6500,6500,6500,6500,0
|
|
20240827,141300,503791430,6500,6500,6500,6500,0
|
|
20240827,141200,503791430,6500,6500,6500,6500,0
|
|
20240827,141100,503791430,6500,6500,6500,6500,1
|
|
20240827,141000,503784930,6500,6500,6500,6500,0
|
|
20240827,140900,503784930,6500,6500,6500,6500,5
|
|
20240827,140800,503752430,6500,6500,6500,6500,1
|
|
20240827,140700,503745930,6500,6500,6500,6500,0
|
|
20240827,140600,503745930,6500,6500,6500,6500,102
|
|
20240827,140500,503082930,6500,6500,6500,6500,0
|
|
20240827,140400,503082930,6500,6500,6500,6500,0
|
|
20240827,140300,503082930,6500,6500,6500,6500,2
|
|
20240827,140200,503069930,6480,6480,6480,6480,4604
|
|
20240827,140100,473236010,6480,6480,6480,6480,3621
|
|
20240827,140000,449771930,6480,6480,6480,6480,3
|
|
20240827,135900,449752490,6480,6480,6480,6480,77
|
|
20240827,135800,449253530,6480,6480,6480,6480,82
|
|
20240827,135700,448722170,6470,6470,6470,6470,216
|
|
20240827,135600,447324650,6480,6470,6480,6460,5130
|
|
20240827,135500,414169410,6470,6470,6470,6470,100
|
|
20240827,135400,413522410,6480,6490,6490,6480,740
|
|
20240827,135300,408727110,6480,6480,6480,6480,62
|
|
20240827,135200,408325350,6480,6480,6480,6480,0
|
|
20240827,135100,408325350,6480,6480,6480,6480,0
|
|
20240827,135000,408325350,6480,6480,6480,6480,250
|
|
20240827,134900,406705350,6480,6480,6480,6480,0
|
|
20240827,134800,406705350,6480,6480,6480,6480,0
|
|
20240827,134700,406705350,6480,6480,6480,6480,0
|
|
20240827,134600,406705350,6480,6480,6480,6480,0
|
|
20240827,134500,406705350,6480,6480,6480,6480,0
|
|
20240827,134400,406705350,6480,6480,6480,6480,7
|
|
20240827,134300,406659990,6480,6480,6480,6480,0
|
|
20240827,134200,406659990,6480,6480,6480,6480,685
|
|
20240827,134100,402221190,6490,6490,6490,6490,36
|
|
20240827,134000,401987550,6490,6490,6490,6490,110
|
|
20240827,133900,401273650,6500,6500,6500,6500,77
|
|
20240827,133800,400773150,6500,6500,6500,6500,50
|
|
20240827,133700,400448150,6500,6500,6500,6500,0
|
|
20240827,133600,400448150,6500,6500,6500,6500,0
|
|
20240827,133500,400448150,6500,6500,6500,6500,0
|
|
20240827,133400,400448150,6500,6500,6500,6500,0
|
|
20240827,133300,400448150,6500,6500,6500,6500,0
|
|
20240827,133200,400448150,6500,6500,6500,6500,0
|
|
20240827,133100,400448150,6500,6500,6500,6500,0
|
|
20240827,133000,400448150,6500,6500,6500,6500,0
|
|
20240827,132900,400448150,6500,6500,6500,6500,129
|
|
20240827,132800,399609650,6500,6500,6500,6500,1
|
|
20240827,132700,399603150,6500,6510,6510,6500,1660
|
|
20240827,132600,388806550,6510,6510,6510,6510,0
|
|
20240827,132500,388806550,6510,6510,6510,6510,90
|
|
20240827,132400,388220650,6510,6510,6510,6510,21
|
|
20240827,132300,388083940,6510,6510,6510,6510,0
|
|
20240827,132200,388083940,6510,6510,6510,6510,0
|
|
20240827,132100,388083940,6510,6510,6510,6510,0
|
|
20240827,132000,388083940,6510,6510,6510,6510,0
|
|
20240827,131900,388083940,6510,6510,6510,6510,0
|
|
20240827,131800,388083940,6510,6510,6510,6510,0
|
|
20240827,131700,388083940,6510,6510,6510,6510,0
|
|
20240827,131600,388083940,6510,6510,6510,6510,0
|
|
20240827,131500,388083940,6510,6510,6510,6510,3
|
|
20240827,131400,388064410,6510,6510,6510,6510,846
|
|
20240827,131300,382556950,6510,6510,6510,6510,30
|
|
20240827,131200,382361650,6510,6510,6510,6510,20
|
|
20240827,131100,382231450,6510,6510,6510,6510,0
|
|
20240827,131000,382231450,6510,6510,6510,6510,525
|
|
20240827,130900,378813700,6510,6510,6510,6510,0
|
|
20240827,130800,378813700,6510,6510,6510,6510,10
|
|
20240827,130700,378748600,6520,6520,6520,6520,32
|
|
20240827,130600,378539960,6530,6530,6530,6530,0
|
|
20240827,130500,378539960,6530,6530,6530,6530,0
|
|
20240827,130400,378539960,6530,6530,6530,6530,60
|
|
20240827,130300,378148160,6520,6530,6530,6520,22
|
|
20240827,130200,378004700,6510,6510,6510,6510,0
|
|
20240827,130100,378004700,6510,6510,6510,6510,0
|
|
20240827,130000,378004700,6510,6510,6510,6510,10
|
|
20240827,125900,377939600,6510,6510,6510,6510,0
|
|
20240827,125800,377939600,6510,6510,6510,6510,0
|
|
20240827,125700,377939600,6510,6510,6510,6510,20
|
|
20240827,125600,377809400,6510,6510,6510,6510,0
|
|
20240827,125500,377809400,6510,6510,6510,6510,0
|
|
20240827,125400,377809400,6510,6510,6510,6510,0
|
|
20240827,125300,377809400,6510,6520,6520,6510,10
|
|
20240827,125200,377744250,6530,6530,6530,6530,50
|
|
20240827,125100,377417750,6530,6530,6530,6530,5
|
|
20240827,125000,377385100,6530,6530,6530,6520,30
|
|
20240827,124900,377189210,6530,6530,6530,6530,0
|
|
20240827,124800,377189210,6530,6530,6530,6530,0
|
|
20240827,124700,377189210,6530,6510,6530,6510,237
|
|
20240827,124600,375646240,6480,6480,6480,6480,0
|
|
20240827,124500,375646240,6480,6480,6480,6480,0
|
|
20240827,124400,375646240,6480,6480,6480,6480,0
|
|
20240827,124300,375646240,6480,6470,6480,6470,1065
|
|
20240827,124200,368751490,6470,6470,6470,6470,1
|
|
20240827,124100,368745020,6490,6490,6490,6490,10
|
|
20240827,124000,368680120,6490,6490,6490,6490,25
|
|
20240827,123900,368517870,6490,6490,6490,6490,0
|
|
20240827,123800,368517870,6490,6490,6490,6490,0
|
|
20240827,123700,368517870,6490,6490,6490,6490,0
|
|
20240827,123600,368517870,6490,6490,6490,6490,0
|
|
20240827,123500,368517870,6490,6490,6490,6490,70
|
|
20240827,123400,368063570,6490,6490,6490,6490,205
|
|
20240827,123300,366733120,6490,6490,6490,6490,55
|
|
20240827,123200,366376170,6470,6470,6470,6470,51
|
|
20240827,123100,366046200,6470,6490,6490,6470,1070
|
|
20240827,123000,359117380,6490,6490,6490,6490,0
|
|
20240827,122900,359117380,6490,6490,6490,6490,0
|
|
20240827,122800,359117380,6490,6500,6500,6490,529
|
|
20240827,122700,355684070,6490,6490,6490,6490,0
|
|
20240827,122600,355684070,6490,6490,6490,6490,2
|
|
20240827,122500,355671090,6490,6500,6500,6490,600
|
|
20240827,122400,351776970,6500,6500,6500,6500,478
|
|
20240827,122300,348669970,6500,6500,6500,6500,22
|
|
20240827,122200,348526970,6500,6500,6500,6500,58
|
|
20240827,122100,348149970,6500,6500,6500,6500,4
|
|
20240827,122000,348123970,6510,6510,6510,6510,0
|
|
20240827,121900,348123970,6510,6510,6510,6510,0
|
|
20240827,121800,348123970,6510,6510,6510,6510,0
|
|
20240827,121700,348123970,6510,6510,6510,6510,61
|
|
20240827,121600,347726860,6510,6510,6510,6510,3
|
|
20240827,121500,347707330,6510,6510,6510,6510,0
|
|
20240827,121400,347707330,6510,6510,6510,6510,0
|
|
20240827,121300,347707330,6510,6510,6510,6510,2
|
|
20240827,121200,347694310,6510,6510,6510,6510,12
|
|
20240827,121100,347616190,6500,6500,6500,6500,0
|
|
20240827,121000,347616190,6500,6500,6500,6500,0
|
|
20240827,120900,347616190,6500,6500,6500,6500,0
|
|
20240827,120800,347616190,6500,6500,6500,6500,115
|
|
20240827,120700,346868690,6500,6510,6510,6500,8
|
|
20240827,120600,346816620,6500,6500,6500,6500,0
|
|
20240827,120500,346816620,6500,6500,6500,6500,17
|
|
20240827,120400,346706120,6500,6500,6500,6500,140
|
|
20240827,120300,345796120,6500,6520,6520,6500,334
|
|
20240827,120200,343624910,6530,6530,6530,6530,0
|
|
20240827,120100,343624910,6530,6530,6530,6530,20
|
|
20240827,120000,343494310,6530,6530,6530,6530,7
|
|
20240827,115900,343448600,6490,6490,6490,6490,0
|
|
20240827,115800,343448600,6490,6490,6490,6490,0
|
|
20240827,115700,343448600,6490,6490,6490,6490,0
|
|
20240827,115600,343448600,6490,6510,6510,6490,100
|
|
20240827,115500,342798400,6540,6540,6540,6540,1
|
|
20240827,115400,342791860,6510,6510,6510,6510,0
|
|
20240827,115300,342791860,6510,6510,6510,6510,0
|
|
20240827,115200,342791860,6510,6510,6510,6510,24
|
|
20240827,115100,342635620,6510,6510,6510,6510,1
|
|
20240827,115000,342629110,6510,6510,6510,6510,0
|
|
20240827,114900,342629110,6510,6510,6510,6510,0
|
|
20240827,114800,342629110,6510,6510,6510,6510,5
|
|
20240827,114700,342596560,6490,6490,6490,6490,30
|
|
20240827,114600,342401860,6490,6490,6490,6490,507
|
|
20240827,114500,339111430,6490,6500,6500,6490,929
|
|
20240827,114400,333082120,6490,6490,6490,6490,0
|
|
20240827,114300,333082120,6490,6490,6490,6490,107
|
|
20240827,114200,332387690,6490,6490,6490,6490,0
|
|
20240827,114100,332387690,6490,6490,6490,6490,0
|
|
20240827,114000,332387690,6490,6490,6490,6490,0
|
|
20240827,113900,332387690,6490,6490,6490,6490,0
|
|
20240827,113800,332387690,6490,6490,6490,6490,0
|
|
20240827,113700,332387690,6490,6490,6490,6490,0
|
|
20240827,113600,332387690,6490,6500,6500,6490,140
|
|
20240827,113500,331478990,6550,6550,6550,6550,100
|
|
20240827,113400,330823990,6550,6550,6550,6550,0
|
|
20240827,113300,330823990,6550,6550,6550,6550,1
|
|
20240827,113200,330817440,6550,6550,6550,6550,0
|
|
20240827,113100,330817440,6550,6550,6550,6550,10
|
|
20240827,113000,330751940,6550,6550,6550,6550,2
|
|
20240827,112900,330738840,6550,6550,6550,6550,0
|
|
20240827,112800,330738840,6550,6550,6550,6550,0
|
|
20240827,112700,330738840,6550,6550,6550,6550,0
|
|
20240827,112600,330738840,6550,6550,6550,6550,0
|
|
20240827,112500,330738840,6550,6550,6550,6550,0
|
|
20240827,112400,330738840,6550,6550,6550,6550,40
|
|
20240827,112300,330476840,6500,6500,6500,6500,0
|
|
20240827,112200,330476840,6500,6500,6500,6500,96
|
|
20240827,112100,329852840,6470,6470,6470,6470,0
|
|
20240827,112000,329852840,6470,6470,6470,6470,0
|
|
20240827,111900,329852840,6470,6470,6470,6470,1
|
|
20240827,111800,329846370,6470,6480,6480,6470,1597
|
|
20240827,111700,319511780,6470,6470,6470,6470,0
|
|
20240827,111600,319511780,6470,6470,6470,6470,0
|
|
20240827,111500,319511780,6470,6480,6480,6470,673
|
|
20240827,111400,315152370,6480,6500,6500,6480,243
|
|
20240827,111300,313576480,6500,6500,6500,6500,0
|
|
20240827,111200,313576480,6500,6500,6500,6500,0
|
|
20240827,111100,313576480,6500,6500,6500,6500,0
|
|
20240827,111000,313576480,6500,6500,6500,6500,10
|
|
20240827,110900,313511480,6500,6500,6500,6500,540
|
|
20240827,110800,310001480,6500,6500,6500,6500,863
|
|
20240827,110700,304391980,6500,6500,6500,6500,500
|
|
20240827,110600,301141980,6500,6500,6500,6500,1800
|
|
20240827,110500,289441980,6500,6500,6500,6500,400
|
|
20240827,110400,286841980,6500,6500,6500,6500,0
|
|
20240827,110300,286841980,6500,6500,6500,6500,1
|
|
20240827,110200,286835480,6500,6500,6500,6500,0
|
|
20240827,110100,286835480,6500,6500,6500,6500,531
|
|
20240827,110000,283383980,6500,6520,6520,6500,1171
|
|
20240827,105900,275761220,6520,6520,6520,6520,0
|
|
20240827,105800,275761220,6520,6520,6520,6520,10
|
|
20240827,105700,275696020,6520,6520,6520,6520,0
|
|
20240827,105600,275696020,6520,6520,6520,6520,0
|
|
20240827,105500,275696020,6520,6520,6520,6520,0
|
|
20240827,105400,275696020,6520,6520,6520,6520,0
|
|
20240827,105300,275696020,6520,6520,6520,6520,500
|
|
20240827,105200,272436020,6520,6530,6530,6520,1205
|
|
20240827,105100,264575420,6530,6530,6530,6530,0
|
|
20240827,105000,264575420,6530,6530,6530,6530,0
|
|
20240827,104900,264575420,6530,6530,6530,6530,0
|
|
20240827,104800,264575420,6530,6530,6530,6530,0
|
|
20240827,104700,264575420,6530,6530,6530,6530,300
|
|
20240827,104600,262616420,6530,6530,6530,6530,64
|
|
20240827,104500,262198500,6530,6530,6530,6530,0
|
|
20240827,104400,262198500,6530,6540,6540,6530,300
|
|
20240827,104300,260237610,6540,6540,6540,6540,0
|
|
20240827,104200,260237610,6540,6540,6540,6540,0
|
|
20240827,104100,260237610,6540,6540,6540,6540,80
|
|
20240827,104000,259714410,6530,6530,6530,6530,0
|
|
20240827,103900,259714410,6530,6530,6530,6530,100
|
|
20240827,103800,259061410,6540,6540,6540,6540,0
|
|
20240827,103700,259061410,6540,6540,6540,6540,20
|
|
20240827,103600,258930610,6540,6540,6540,6540,0
|
|
20240827,103500,258930610,6540,6540,6540,6540,0
|
|
20240827,103400,258930610,6540,6540,6540,6540,0
|
|
20240827,103300,258930610,6540,6540,6540,6540,62
|
|
20240827,103200,258525130,6550,6550,6550,6550,0
|
|
20240827,103100,258525130,6550,6550,6550,6550,0
|
|
20240827,103000,258525130,6550,6550,6550,6550,0
|
|
20240827,102900,258525130,6550,6550,6550,6550,20
|
|
20240827,102800,258394130,6550,6550,6550,6550,0
|
|
20240827,102700,258394130,6550,6550,6550,6550,0
|
|
20240827,102600,258394130,6550,6550,6550,6550,75
|
|
20240827,102500,257902880,6550,6550,6550,6550,3
|
|
20240827,102400,257883230,6550,6550,6550,6550,59
|
|
20240827,102300,257496780,6500,6500,6500,6500,0
|
|
20240827,102200,257496780,6500,6500,6500,6500,0
|
|
20240827,102100,257496780,6500,6500,6500,6500,0
|
|
20240827,102000,257496780,6500,6500,6500,6500,300
|
|
20240827,101900,255546780,6500,6520,6520,6500,1202
|
|
20240827,101800,247731950,6520,6530,6530,6520,2000
|
|
20240827,101700,234689730,6530,6530,6530,6530,0
|
|
20240827,101600,234689730,6530,6530,6530,6530,0
|
|
20240827,101500,234689730,6530,6530,6530,6530,200
|
|
20240827,101400,233383730,6530,6530,6530,6530,0
|
|
20240827,101300,233383730,6530,6530,6530,6530,0
|
|
20240827,101200,233383730,6530,6530,6530,6530,98
|
|
20240827,101100,232743790,6540,6540,6540,6540,192
|
|
20240827,101000,231488110,6540,6540,6540,6540,0
|
|
20240827,100900,231488110,6540,6540,6540,6540,0
|
|
20240827,100800,231488110,6540,6540,6540,6540,157
|
|
20240827,100700,230461330,6540,6540,6540,6540,0
|
|
20240827,100600,230461330,6540,6540,6540,6540,308
|
|
20240827,100500,228447010,6540,6540,6540,6540,7
|
|
20240827,100400,228401230,6560,6540,6560,6540,6
|
|
20240827,100300,228361890,6540,6540,6540,6540,0
|
|
20240827,100200,228361890,6540,6540,6540,6540,0
|
|
20240827,100100,228361890,6540,6560,6560,6540,186
|
|
20240827,100000,227144560,6550,6570,6570,6550,3304
|
|
20240827,095900,205468140,6580,6580,6580,6580,0
|
|
20240827,095800,205468140,6580,6580,6580,6580,965
|
|
20240827,095700,199118440,6580,6580,6580,6580,400
|
|
20240827,095600,196486440,6580,6580,6580,6580,10
|
|
20240827,095500,196420640,6580,6570,6580,6570,426
|
|
20240827,095400,193618470,6570,6570,6570,6570,131
|
|
20240827,095300,192757800,6570,6570,6570,6570,10
|
|
20240827,095200,192692100,6560,6560,6560,6560,79
|
|
20240827,095100,192173860,6560,6550,6560,6550,1811
|
|
20240827,095000,180309820,6550,6560,6560,6550,1838
|
|
20240827,094900,168254040,6560,6590,6590,6560,301
|
|
20240827,094800,166279450,6590,6580,6590,6580,113
|
|
20240827,094700,165535780,6580,6580,6580,6580,131
|
|
20240827,094600,164673800,6580,6570,6580,6570,887
|
|
20240827,094500,158841210,6590,6590,6590,6590,0
|
|
20240827,094400,158841210,6590,6580,6590,6580,102
|
|
20240827,094300,158170030,6570,6570,6570,6570,50
|
|
20240827,094200,157841530,6560,6560,6560,6560,4
|
|
20240827,094100,157815290,6600,6600,6600,6600,70
|
|
20240827,094000,157353290,6600,6610,6610,6600,464
|
|
20240827,093900,154290870,6610,6610,6610,6610,13
|
|
20240827,093800,154204940,6610,6560,6610,6560,817
|
|
20240827,093700,148845170,6550,6520,6550,6520,772
|
|
20240827,093600,143793930,6530,6530,6530,6530,1
|
|
20240827,093500,143787400,6450,6500,6500,6450,864
|
|
20240827,093400,138196760,6530,6520,6530,6520,97
|
|
20240827,093300,137564100,6500,6500,6500,6500,0
|
|
20240827,093200,137564100,6500,6480,6500,6480,436
|
|
20240827,093100,134731100,6480,6480,6480,6480,195
|
|
20240827,093000,133467500,6480,6460,6480,6460,1127
|
|
20240827,092900,126186680,6460,6460,6460,6460,0
|
|
20240827,092800,126186680,6460,6460,6460,6460,101
|
|
20240827,092700,125534220,6450,6450,6450,6450,18
|
|
20240827,092600,125418120,6450,6450,6450,6450,0
|
|
20240827,092500,125418120,6450,6450,6450,6450,0
|
|
20240827,092400,125418120,6450,6450,6450,6450,0
|
|
20240827,092300,125418120,6450,6450,6450,6450,20
|
|
20240827,092200,125289120,6450,6450,6460,6450,562
|
|
20240827,092100,121663620,6450,6450,6450,6450,38
|
|
20240827,092000,121418520,6450,6450,6450,6450,60
|
|
20240827,091900,121031520,6450,6450,6450,6450,1205
|
|
20240827,091800,113259270,6450,6440,6450,6430,499
|
|
20240827,091700,110046690,6430,6440,6440,6430,293
|
|
20240827,091600,108161530,6440,6440,6440,6440,200
|
|
20240827,091500,106873530,6430,6440,6440,6430,3507
|
|
20240827,091400,84319450,6430,6450,6450,6430,4531
|
|
20240827,091300,55134690,6460,6460,6460,6460,145
|
|
20240827,091200,54197990,6450,6450,6450,6450,28
|
|
20240827,091100,54017390,6460,6470,6470,6460,1002
|
|
20240827,091000,47543060,6450,6450,6450,6450,207
|
|
20240827,090900,46207910,6450,6460,6470,6450,800
|
|
20240827,090800,41040190,6460,6460,6460,6460,400
|
|
20240827,090700,38456190,6460,6490,6490,6460,782
|
|
20240827,090600,33391840,6460,6460,6460,6460,535
|
|
20240827,090500,29935740,6460,6460,6460,6460,100
|
|
20240827,090400,29289740,6450,6480,6480,6450,527
|
|
20240827,090300,25882530,6490,6490,6490,6490,220
|
|
20240827,090200,24454730,6500,6530,6530,6500,858
|
|
20240827,090100,18876700,6500,6500,6500,6500,412
|
|
20240827,090000,16198700,6500,6500,6560,6500,2472
|