701 lines
36 KiB
CSV
701 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,203800,669104400,11500,11500,11500,11500,1696
|
|
20240827,203700,669104400,11500,11500,11500,11500,0
|
|
20240827,203600,669104400,11500,11500,11500,11500,0
|
|
20240827,203500,669104400,11500,11500,11500,11500,0
|
|
20240827,203400,669104400,11500,11500,11500,11500,0
|
|
20240827,203300,669104400,11500,11500,11500,11500,0
|
|
20240827,203200,669104400,11500,11500,11500,11500,0
|
|
20240827,203100,669104400,11500,11500,11500,11500,0
|
|
20240827,203000,669104400,11500,11500,11500,11500,0
|
|
20240827,202900,669104400,11500,11500,11500,11500,0
|
|
20240827,202800,669104400,11500,11500,11500,11500,0
|
|
20240827,202700,669104400,11500,11500,11500,11500,0
|
|
20240827,202600,669104400,11500,11500,11500,11500,0
|
|
20240827,202500,669104400,11500,11500,11500,11500,0
|
|
20240827,202400,669104400,11500,11500,11500,11500,0
|
|
20240827,202300,669104400,11500,11500,11500,11500,0
|
|
20240827,202200,669104400,11500,11500,11500,11500,0
|
|
20240827,202100,669104400,11500,11500,11500,11500,0
|
|
20240827,202000,669104400,11500,11500,11500,11500,0
|
|
20240827,201900,669104400,11500,11500,11500,11500,0
|
|
20240827,201800,669104400,11500,11500,11500,11500,0
|
|
20240827,201700,669104400,11500,11500,11500,11500,0
|
|
20240827,201600,669104400,11500,11500,11500,11500,0
|
|
20240827,201500,669104400,11500,11500,11500,11500,0
|
|
20240827,201400,669104400,11500,11500,11500,11500,0
|
|
20240827,201300,669104400,11500,11500,11500,11500,0
|
|
20240827,201200,669104400,11500,11500,11500,11500,0
|
|
20240827,201100,669104400,11500,11500,11500,11500,0
|
|
20240827,201000,669104400,11500,11500,11500,11500,0
|
|
20240827,200900,669104400,11500,11500,11500,11500,0
|
|
20240827,200800,669104400,11500,11500,11500,11500,1696
|
|
20240827,200700,669104400,11500,11500,11500,11500,0
|
|
20240827,200600,669104400,11500,11500,11500,11500,0
|
|
20240827,200500,669104400,11500,11500,11500,11500,0
|
|
20240827,200400,669104400,11500,11500,11500,11500,0
|
|
20240827,200300,669104400,11500,11500,11500,11500,0
|
|
20240827,200200,669104400,11500,11500,11500,11500,0
|
|
20240827,200100,669104400,11500,11500,11500,11500,0
|
|
20240827,200000,669104400,11500,11500,11500,11500,0
|
|
20240827,195900,669104400,11500,11500,11500,11500,0
|
|
20240827,195800,669104400,11500,11500,11500,11500,0
|
|
20240827,195700,669104400,11500,11500,11500,11500,0
|
|
20240827,195600,669104400,11500,11500,11500,11500,0
|
|
20240827,195500,669104400,11500,11500,11500,11500,0
|
|
20240827,195400,669104400,11500,11500,11500,11500,0
|
|
20240827,195300,669104400,11500,11500,11500,11500,0
|
|
20240827,195200,669104400,11500,11500,11500,11500,0
|
|
20240827,195100,669104400,11500,11500,11500,11500,0
|
|
20240827,195000,669104400,11500,11500,11500,11500,0
|
|
20240827,194900,669104400,11500,11500,11500,11500,0
|
|
20240827,194800,669104400,11500,11500,11500,11500,0
|
|
20240827,194700,669104400,11500,11500,11500,11500,0
|
|
20240827,194600,669104400,11500,11500,11500,11500,0
|
|
20240827,194500,669104400,11500,11500,11500,11500,0
|
|
20240827,194400,669104400,11500,11500,11500,11500,0
|
|
20240827,194300,669104400,11500,11500,11500,11500,0
|
|
20240827,194200,669104400,11500,11500,11500,11500,0
|
|
20240827,194100,669104400,11500,11500,11500,11500,0
|
|
20240827,194000,669104400,11500,11500,11500,11500,0
|
|
20240827,193900,669104400,11500,11500,11500,11500,0
|
|
20240827,193800,669104400,11500,11500,11500,11500,1696
|
|
20240827,193700,669104400,11500,11500,11500,11500,0
|
|
20240827,193600,669104400,11500,11500,11500,11500,0
|
|
20240827,193500,669104400,11500,11500,11500,11500,0
|
|
20240827,193400,669104400,11500,11500,11500,11500,0
|
|
20240827,193300,669104400,11500,11500,11500,11500,0
|
|
20240827,193200,669104400,11500,11500,11500,11500,0
|
|
20240827,193100,669104400,11500,11500,11500,11500,0
|
|
20240827,193000,669104400,11500,11500,11500,11500,0
|
|
20240827,192900,669104400,11500,11500,11500,11500,0
|
|
20240827,192800,669104400,11500,11500,11500,11500,0
|
|
20240827,192700,669104400,11500,11500,11500,11500,0
|
|
20240827,192600,669104400,11500,11500,11500,11500,0
|
|
20240827,192500,669104400,11500,11500,11500,11500,0
|
|
20240827,192400,669104400,11500,11500,11500,11500,0
|
|
20240827,192300,669104400,11500,11500,11500,11500,0
|
|
20240827,192200,669104400,11500,11500,11500,11500,0
|
|
20240827,192100,669104400,11500,11500,11500,11500,0
|
|
20240827,192000,669104400,11500,11500,11500,11500,0
|
|
20240827,191900,669104400,11500,11500,11500,11500,0
|
|
20240827,191800,669104400,11500,11500,11500,11500,0
|
|
20240827,191700,669104400,11500,11500,11500,11500,0
|
|
20240827,191600,669104400,11500,11500,11500,11500,0
|
|
20240827,191500,669104400,11500,11500,11500,11500,0
|
|
20240827,191400,669104400,11500,11500,11500,11500,0
|
|
20240827,191300,669104400,11500,11500,11500,11500,0
|
|
20240827,191200,669104400,11500,11500,11500,11500,0
|
|
20240827,191100,669104400,11500,11500,11500,11500,0
|
|
20240827,191000,669104400,11500,11500,11500,11500,0
|
|
20240827,190900,669104400,11500,11500,11500,11500,0
|
|
20240827,190800,669104400,11500,11500,11500,11500,1696
|
|
20240827,190700,669104400,11500,11500,11500,11500,0
|
|
20240827,190600,669104400,11500,11500,11500,11500,0
|
|
20240827,190500,669104400,11500,11500,11500,11500,0
|
|
20240827,190400,669104400,11500,11500,11500,11500,0
|
|
20240827,190300,669104400,11500,11500,11500,11500,0
|
|
20240827,190200,669104400,11500,11500,11500,11500,0
|
|
20240827,190100,669104400,11500,11500,11500,11500,0
|
|
20240827,190000,669104400,11500,11500,11500,11500,0
|
|
20240827,185900,669104400,11500,11500,11500,11500,0
|
|
20240827,185800,669104400,11500,11500,11500,11500,0
|
|
20240827,185700,669104400,11500,11500,11500,11500,0
|
|
20240827,185600,669104400,11500,11500,11500,11500,0
|
|
20240827,185500,669104400,11500,11500,11500,11500,0
|
|
20240827,185400,669104400,11500,11500,11500,11500,0
|
|
20240827,185300,669104400,11500,11500,11500,11500,0
|
|
20240827,185200,669104400,11500,11500,11500,11500,0
|
|
20240827,185100,669104400,11500,11500,11500,11500,0
|
|
20240827,185000,669104400,11500,11500,11500,11500,0
|
|
20240827,184900,669104400,11500,11500,11500,11500,0
|
|
20240827,184800,669104400,11500,11500,11500,11500,0
|
|
20240827,184700,669104400,11500,11500,11500,11500,0
|
|
20240827,184600,669104400,11500,11500,11500,11500,0
|
|
20240827,184500,669104400,11500,11500,11500,11500,0
|
|
20240827,184400,669104400,11500,11500,11500,11500,0
|
|
20240827,184300,669104400,11500,11500,11500,11500,0
|
|
20240827,184200,669104400,11500,11500,11500,11500,0
|
|
20240827,184100,669104400,11500,11500,11500,11500,0
|
|
20240827,184000,669104400,11500,11500,11500,11500,0
|
|
20240827,183900,669104400,11500,11500,11500,11500,0
|
|
20240827,183800,669104400,11500,11500,11500,11500,1696
|
|
20240827,183700,669104400,11500,11500,11500,11500,0
|
|
20240827,183600,669104400,11500,11500,11500,11500,0
|
|
20240827,183500,669104400,11500,11500,11500,11500,0
|
|
20240827,183400,669104400,11500,11500,11500,11500,0
|
|
20240827,183300,669104400,11500,11500,11500,11500,0
|
|
20240827,183200,669104400,11500,11500,11500,11500,0
|
|
20240827,183100,669104400,11500,11500,11500,11500,0
|
|
20240827,183000,669104400,11500,11500,11500,11500,0
|
|
20240827,182900,669104400,11500,11500,11500,11500,0
|
|
20240827,182800,669104400,11500,11500,11500,11500,0
|
|
20240827,182700,669104400,11500,11500,11500,11500,0
|
|
20240827,182600,669104400,11500,11500,11500,11500,0
|
|
20240827,182500,669104400,11500,11500,11500,11500,0
|
|
20240827,182400,669104400,11500,11500,11500,11500,0
|
|
20240827,182300,669104400,11500,11500,11500,11500,0
|
|
20240827,182200,669104400,11500,11500,11500,11500,0
|
|
20240827,182100,669104400,11500,11500,11500,11500,0
|
|
20240827,182000,669104400,11500,11500,11500,11500,0
|
|
20240827,181900,669104400,11500,11500,11500,11500,0
|
|
20240827,181800,669104400,11500,11500,11500,11500,0
|
|
20240827,181700,669104400,11500,11500,11500,11500,0
|
|
20240827,181600,669104400,11500,11500,11500,11500,0
|
|
20240827,181500,669104400,11500,11500,11500,11500,0
|
|
20240827,181400,669104400,11500,11500,11500,11500,0
|
|
20240827,181300,669104400,11500,11500,11500,11500,0
|
|
20240827,181200,669104400,11500,11500,11500,11500,0
|
|
20240827,181100,669104400,11500,11500,11500,11500,0
|
|
20240827,181000,669104400,11500,11500,11500,11500,0
|
|
20240827,180900,669104400,11500,11500,11500,11500,0
|
|
20240827,180800,669104400,11500,11500,11500,11500,1696
|
|
20240827,180700,669104400,11500,11500,11500,11500,0
|
|
20240827,180600,669104400,11500,11500,11500,11500,0
|
|
20240827,180500,669104400,11500,11500,11500,11500,0
|
|
20240827,180400,669104400,11500,11500,11500,11500,0
|
|
20240827,180300,669104400,11500,11500,11500,11500,0
|
|
20240827,180200,669104400,11500,11500,11500,11500,0
|
|
20240827,180100,669104400,11500,11500,11500,11500,0
|
|
20240827,180000,669104400,11500,11500,11500,11500,0
|
|
20240827,175900,669104400,11500,11500,11500,11500,0
|
|
20240827,175800,669104400,11500,11500,11500,11500,0
|
|
20240827,175700,669104400,11500,11500,11500,11500,0
|
|
20240827,175600,669104400,11500,11500,11500,11500,0
|
|
20240827,175500,669104400,11500,11500,11500,11500,0
|
|
20240827,175400,669104400,11500,11500,11500,11500,0
|
|
20240827,175300,669104400,11500,11500,11500,11500,0
|
|
20240827,175200,669104400,11500,11500,11500,11500,0
|
|
20240827,175100,669104400,11500,11500,11500,11500,0
|
|
20240827,175000,669104400,11500,11500,11500,11500,0
|
|
20240827,174900,669104400,11500,11500,11500,11500,0
|
|
20240827,174800,669104400,11500,11500,11500,11500,0
|
|
20240827,174700,669104400,11500,11500,11500,11500,0
|
|
20240827,174600,669104400,11500,11500,11500,11500,0
|
|
20240827,174500,669104400,11500,11500,11500,11500,0
|
|
20240827,174400,669104400,11500,11500,11500,11500,0
|
|
20240827,174300,669104400,11500,11500,11500,11500,0
|
|
20240827,174200,669104400,11500,11500,11500,11500,0
|
|
20240827,174100,669104400,11500,11500,11500,11500,0
|
|
20240827,174000,669104400,11500,11500,11500,11500,0
|
|
20240827,173900,669104400,11500,11500,11500,11500,0
|
|
20240827,173800,669104400,11500,11500,11500,11500,1696
|
|
20240827,173700,669104400,11500,11500,11500,11500,0
|
|
20240827,173600,669104400,11500,11500,11500,11500,0
|
|
20240827,173500,669104400,11500,11500,11500,11500,0
|
|
20240827,173400,669104400,11500,11500,11500,11500,0
|
|
20240827,173300,669104400,11500,11500,11500,11500,0
|
|
20240827,173200,669104400,11500,11500,11500,11500,0
|
|
20240827,173100,669104400,11500,11500,11500,11500,0
|
|
20240827,173000,669104400,11500,11500,11500,11500,0
|
|
20240827,172900,669104400,11500,11500,11500,11500,0
|
|
20240827,172800,669104400,11500,11500,11500,11500,0
|
|
20240827,172700,669104400,11500,11500,11500,11500,0
|
|
20240827,172600,669104400,11500,11500,11500,11500,0
|
|
20240827,172500,669104400,11500,11500,11500,11500,0
|
|
20240827,172400,669104400,11500,11500,11500,11500,0
|
|
20240827,172300,669104400,11500,11500,11500,11500,0
|
|
20240827,172200,669104400,11500,11500,11500,11500,0
|
|
20240827,172100,669104400,11500,11500,11500,11500,0
|
|
20240827,172000,669104400,11500,11500,11500,11500,0
|
|
20240827,171900,669104400,11500,11500,11500,11500,0
|
|
20240827,171800,669104400,11500,11500,11500,11500,0
|
|
20240827,171700,669104400,11500,11500,11500,11500,0
|
|
20240827,171600,669104400,11500,11500,11500,11500,0
|
|
20240827,171500,669104400,11500,11500,11500,11500,0
|
|
20240827,171400,669104400,11500,11500,11500,11500,0
|
|
20240827,171300,669104400,11500,11500,11500,11500,0
|
|
20240827,171200,669104400,11500,11500,11500,11500,0
|
|
20240827,171100,669104400,11500,11500,11500,11500,0
|
|
20240827,171000,669104400,11500,11500,11500,11500,0
|
|
20240827,170900,669104400,11500,11500,11500,11500,0
|
|
20240827,170800,669104400,11500,11500,11500,11500,1696
|
|
20240827,170700,669104400,11500,11500,11500,11500,0
|
|
20240827,170600,669104400,11500,11500,11500,11500,0
|
|
20240827,170500,669104400,11500,11500,11500,11500,0
|
|
20240827,170400,669104400,11500,11500,11500,11500,0
|
|
20240827,170300,669104400,11500,11500,11500,11500,0
|
|
20240827,170200,669104400,11500,11500,11500,11500,0
|
|
20240827,170100,669104400,11500,11500,11500,11500,0
|
|
20240827,170000,669104400,11500,11500,11500,11500,0
|
|
20240827,165900,669104400,11500,11500,11500,11500,0
|
|
20240827,165800,669104400,11500,11500,11500,11500,0
|
|
20240827,165700,669104400,11500,11500,11500,11500,0
|
|
20240827,165600,669104400,11500,11500,11500,11500,0
|
|
20240827,165500,669104400,11500,11500,11500,11500,0
|
|
20240827,165400,669104400,11500,11500,11500,11500,0
|
|
20240827,165300,669104400,11500,11500,11500,11500,0
|
|
20240827,165200,669104400,11500,11500,11500,11500,0
|
|
20240827,165100,669104400,11500,11500,11500,11500,0
|
|
20240827,165000,669104400,11500,11500,11500,11500,0
|
|
20240827,164900,669104400,11500,11500,11500,11500,0
|
|
20240827,164800,669104400,11500,11500,11500,11500,0
|
|
20240827,164700,669104400,11500,11500,11500,11500,0
|
|
20240827,164600,669104400,11500,11500,11500,11500,0
|
|
20240827,164500,669104400,11500,11500,11500,11500,0
|
|
20240827,164400,669104400,11500,11500,11500,11500,0
|
|
20240827,164300,669104400,11500,11500,11500,11500,0
|
|
20240827,164200,669104400,11500,11500,11500,11500,0
|
|
20240827,164100,669104400,11500,11500,11500,11500,0
|
|
20240827,164000,669104400,11500,11500,11500,11500,0
|
|
20240827,163900,669104400,11500,11500,11500,11500,0
|
|
20240827,163800,669104400,11500,11500,11500,11500,1696
|
|
20240827,163700,669104400,11500,11500,11500,11500,0
|
|
20240827,163600,669104400,11500,11500,11500,11500,0
|
|
20240827,163500,669104400,11500,11500,11500,11500,0
|
|
20240827,163400,669104400,11500,11500,11500,11500,0
|
|
20240827,163300,669104400,11500,11500,11500,11500,0
|
|
20240827,163200,669104400,11500,11500,11500,11500,0
|
|
20240827,163100,669104400,11500,11500,11500,11500,0
|
|
20240827,163000,669104400,11500,11500,11500,11500,0
|
|
20240827,162900,669104400,11500,11500,11500,11500,0
|
|
20240827,162800,669104400,11500,11500,11500,11500,0
|
|
20240827,162700,669104400,11500,11500,11500,11500,0
|
|
20240827,162600,669104400,11500,11500,11500,11500,0
|
|
20240827,162500,669104400,11500,11500,11500,11500,0
|
|
20240827,162400,669104400,11500,11500,11500,11500,0
|
|
20240827,162300,669104400,11500,11500,11500,11500,0
|
|
20240827,162200,669104400,11500,11500,11500,11500,0
|
|
20240827,162100,669104400,11500,11500,11500,11500,0
|
|
20240827,162000,669104400,11500,11500,11500,11500,0
|
|
20240827,161900,669104400,11500,11500,11500,11500,0
|
|
20240827,161800,669104400,11500,11500,11500,11500,0
|
|
20240827,161700,669104400,11500,11500,11500,11500,0
|
|
20240827,161600,669104400,11500,11500,11500,11500,0
|
|
20240827,161500,669104400,11500,11500,11500,11500,0
|
|
20240827,161400,669104400,11500,11500,11500,11500,0
|
|
20240827,161300,669104400,11500,11500,11500,11500,0
|
|
20240827,161200,669104400,11500,11500,11500,11500,0
|
|
20240827,161100,669104400,11500,11500,11500,11500,0
|
|
20240827,161000,669104400,11500,11500,11500,11500,0
|
|
20240827,160900,669104400,11500,11500,11500,11500,0
|
|
20240827,160800,669104400,11500,11500,11500,11500,1696
|
|
20240827,160700,669104400,11500,11500,11500,11500,0
|
|
20240827,160600,669104400,11500,11500,11500,11500,0
|
|
20240827,160500,669104400,11500,11500,11500,11500,0
|
|
20240827,160400,669104400,11500,11500,11500,11500,0
|
|
20240827,160300,669104400,11500,11500,11500,11500,0
|
|
20240827,160200,669104400,11500,11500,11500,11500,0
|
|
20240827,160100,669104400,11500,11500,11500,11500,0
|
|
20240827,160000,669104400,11500,11500,11500,11500,0
|
|
20240827,155900,669104400,11500,11500,11500,11500,0
|
|
20240827,155800,669104400,11500,11500,11500,11500,0
|
|
20240827,155700,669104400,11500,11500,11500,11500,0
|
|
20240827,155600,669104400,11500,11500,11500,11500,0
|
|
20240827,155500,669104400,11500,11500,11500,11500,0
|
|
20240827,155400,669104400,11500,11500,11500,11500,0
|
|
20240827,155300,669104400,11500,11500,11500,11500,0
|
|
20240827,155200,669104400,11500,11500,11500,11500,0
|
|
20240827,155100,669104400,11500,11500,11500,11500,0
|
|
20240827,155000,669104400,11500,11500,11500,11500,0
|
|
20240827,154900,669104400,11500,11500,11500,11500,0
|
|
20240827,154800,669104400,11500,11500,11500,11500,0
|
|
20240827,154700,669104400,11500,11500,11500,11500,0
|
|
20240827,154600,669104400,11500,11500,11500,11500,0
|
|
20240827,154500,669104400,11500,11500,11500,11500,0
|
|
20240827,154400,669104400,11500,11500,11500,11500,0
|
|
20240827,154300,669104400,11500,11500,11500,11500,0
|
|
20240827,154200,669104400,11500,11500,11500,11500,0
|
|
20240827,154100,669104400,11500,11500,11500,11500,0
|
|
20240827,154000,669104400,11500,11500,11500,11500,0
|
|
20240827,153900,669104400,11500,11500,11500,11500,0
|
|
20240827,153800,669104400,11500,11500,11500,11500,1696
|
|
20240827,153700,669104400,11500,11500,11500,11500,0
|
|
20240827,153600,669104400,11500,11500,11500,11500,0
|
|
20240827,153500,669104400,11500,11500,11500,11500,0
|
|
20240827,153400,669104400,11500,11500,11500,11500,0
|
|
20240827,153300,669104400,11500,11500,11500,11500,0
|
|
20240827,153200,669104400,11500,11500,11500,11500,0
|
|
20240827,153100,669104400,11500,11500,11500,11500,0
|
|
20240827,153000,669104400,11500,11500,11500,11500,1696
|
|
20240827,152900,649600400,11500,11500,11500,11500,0
|
|
20240827,152800,649600400,11500,11500,11500,11500,0
|
|
20240827,152700,649600400,11500,11500,11500,11500,0
|
|
20240827,152600,649600400,11500,11500,11500,11500,0
|
|
20240827,152500,649600400,11500,11500,11500,11500,0
|
|
20240827,152400,649600400,11500,11500,11500,11500,0
|
|
20240827,152300,649600400,11500,11500,11500,11500,0
|
|
20240827,152200,649600400,11500,11500,11500,11500,0
|
|
20240827,152100,649600400,11500,11500,11500,11500,0
|
|
20240827,152000,649600400,11500,11500,11500,11500,0
|
|
20240827,151900,649600400,11500,11470,11500,11460,531
|
|
20240827,151800,643509790,11470,11460,11470,11460,6
|
|
20240827,151700,643440980,11470,11460,11470,11450,235
|
|
20240827,151600,640749320,11460,11460,11460,11430,199
|
|
20240827,151500,638470700,11460,11470,11470,11460,629
|
|
20240827,151400,631262310,11460,11460,11460,11440,97
|
|
20240827,151300,630152050,11460,11450,11460,11430,435
|
|
20240827,151200,625172580,11430,11440,11440,11430,239
|
|
20240827,151100,622440460,11440,11440,11440,11440,51
|
|
20240827,151000,621857020,11440,11440,11440,11440,60
|
|
20240827,150900,621170620,11440,11440,11440,11440,70
|
|
20240827,150800,620369820,11450,11460,11460,11450,1003
|
|
20240827,150700,608885360,11450,11450,11470,11450,79
|
|
20240827,150600,607980790,11470,11460,11470,11460,116
|
|
20240827,150500,606650440,11460,11460,11460,11460,5
|
|
20240827,150400,606593140,11460,11450,11460,11450,73
|
|
20240827,150300,605757280,11470,11450,11470,11450,65
|
|
20240827,150200,605012930,11450,11450,11450,11450,0
|
|
20240827,150100,605012930,11450,11470,11470,11450,53
|
|
20240827,150000,604406060,11450,11470,11470,11450,6
|
|
20240827,145900,604337340,11450,11450,11450,11450,42
|
|
20240827,145800,603856440,11450,11450,11450,11450,205
|
|
20240827,145700,601509190,11470,11470,11470,11470,0
|
|
20240827,145600,601509190,11470,11470,11470,11470,57
|
|
20240827,145500,600855400,11470,11460,11470,11460,104
|
|
20240827,145400,599662560,11470,11470,11470,11470,100
|
|
20240827,145300,598515560,11460,11460,11460,11460,0
|
|
20240827,145200,598515560,11460,11460,11460,11460,160
|
|
20240827,145100,596681960,11460,11460,11460,11460,5
|
|
20240827,145000,596624660,11460,11460,11460,11460,14
|
|
20240827,144900,596464220,11460,11460,11460,11460,54
|
|
20240827,144800,595845380,11460,11460,11460,11460,7
|
|
20240827,144700,595765160,11460,11480,11480,11460,46
|
|
20240827,144600,595237550,11480,11480,11480,11480,500
|
|
20240827,144500,589497550,11470,11480,11480,11470,10
|
|
20240827,144400,589382800,11470,11470,11470,11470,1
|
|
20240827,144300,589371330,11470,11470,11470,11470,24
|
|
20240827,144200,589096050,11470,11470,11470,11470,5
|
|
20240827,144100,589038700,11470,11470,11470,11470,86
|
|
20240827,144000,588052280,11470,11470,11470,11470,19
|
|
20240827,143900,587834350,11470,11470,11470,11470,0
|
|
20240827,143800,587834350,11470,11470,11470,11470,0
|
|
20240827,143700,587834350,11470,11470,11470,11470,0
|
|
20240827,143600,587834350,11470,11470,11470,11470,626
|
|
20240827,143500,580654130,11460,11460,11460,11460,0
|
|
20240827,143400,580654130,11460,11460,11460,11460,5
|
|
20240827,143300,580596830,11460,11460,11460,11460,15
|
|
20240827,143200,580424930,11460,11460,11460,11450,81
|
|
20240827,143100,579496700,11470,11470,11470,11470,0
|
|
20240827,143000,579496700,11470,11470,11470,11470,1
|
|
20240827,142900,579485230,11470,11470,11470,11470,403
|
|
20240827,142800,574862820,11460,11460,11460,11460,0
|
|
20240827,142700,574862820,11460,11460,11460,11460,44
|
|
20240827,142600,574358580,11460,11460,11460,11460,1
|
|
20240827,142500,574347120,11450,11470,11470,11450,390
|
|
20240827,142400,569875300,11460,11480,11480,11460,96
|
|
20240827,142300,568774110,11500,11500,11500,11500,50
|
|
20240827,142200,568199110,11480,11490,11500,11480,41
|
|
20240827,142100,567728020,11500,11470,11500,11470,1021
|
|
20240827,142000,556007320,11460,11460,11460,11460,0
|
|
20240827,141900,556007320,11460,11460,11460,11460,40
|
|
20240827,141800,555548920,11470,11470,11470,11470,0
|
|
20240827,141700,555548920,11470,11470,11470,11470,1
|
|
20240827,141600,555537450,11470,11460,11470,11460,140
|
|
20240827,141500,553932650,11460,11440,11460,11440,377
|
|
20240827,141400,549612750,11460,11460,11460,11460,5
|
|
20240827,141300,549555450,11460,11460,11460,11460,10
|
|
20240827,141200,549440850,11450,11440,11450,11430,771
|
|
20240827,141100,540623930,11430,11460,11460,11430,1140
|
|
20240827,141000,527582690,11460,11460,11460,11460,0
|
|
20240827,140900,527582690,11460,11460,11460,11460,0
|
|
20240827,140800,527582690,11460,11460,11460,11460,0
|
|
20240827,140700,527582690,11460,11450,11460,11450,5
|
|
20240827,140600,527525430,11450,11430,11460,11430,1539
|
|
20240827,140500,509903630,11440,11440,11440,11440,169
|
|
20240827,140400,507970270,11420,11420,11420,11420,50
|
|
20240827,140300,507399270,11420,11420,11420,11420,5
|
|
20240827,140200,507342170,11430,11430,11430,11430,2
|
|
20240827,140100,507319310,11440,11440,11440,11440,1
|
|
20240827,140000,507307870,11440,11440,11440,11440,0
|
|
20240827,135900,507307870,11440,11420,11440,11420,21
|
|
20240827,135800,507068030,11420,11440,11440,11420,205
|
|
20240827,135700,504723950,11440,11440,11440,11440,0
|
|
20240827,135600,504723950,11440,11440,11440,11440,0
|
|
20240827,135500,504723950,11440,11440,11440,11440,23
|
|
20240827,135400,504460830,11440,11440,11440,11440,0
|
|
20240827,135300,504460830,11440,11440,11440,11440,22
|
|
20240827,135200,504209150,11430,11430,11430,11430,65
|
|
20240827,135100,503466200,11420,11430,11430,11420,15
|
|
20240827,135000,503294800,11430,11440,11440,11430,55
|
|
20240827,134900,502666040,11440,11440,11440,11440,0
|
|
20240827,134800,502666040,11440,11440,11440,11440,407
|
|
20240827,134700,498009960,11430,11430,11430,11430,81
|
|
20240827,134600,497084130,11430,11430,11430,11430,1
|
|
20240827,134500,497072700,11420,11420,11420,11420,44
|
|
20240827,134400,496570220,11420,11420,11420,11420,5
|
|
20240827,134300,496513120,11420,11420,11420,11420,0
|
|
20240827,134200,496513120,11420,11430,11430,11420,1577
|
|
20240827,134100,478502170,11440,11440,11440,11440,103
|
|
20240827,134000,477323850,11450,11450,11450,11450,205
|
|
20240827,133900,474976600,11450,11450,11450,11450,0
|
|
20240827,133800,474976600,11450,11450,11450,11450,1
|
|
20240827,133700,474965150,11440,11450,11450,11430,121
|
|
20240827,133600,473581220,11430,11430,11430,11430,0
|
|
20240827,133500,473581220,11430,11430,11430,11430,0
|
|
20240827,133400,473581220,11430,11430,11430,11430,100
|
|
20240827,133300,472438220,11440,11440,11440,11440,0
|
|
20240827,133200,472438220,11440,11440,11440,11440,411
|
|
20240827,133100,467736380,11420,11420,11420,11420,0
|
|
20240827,133000,467736380,11420,11420,11420,11420,100
|
|
20240827,132900,466594380,11420,11430,11430,11420,150
|
|
20240827,132800,464881250,11440,11440,11440,11440,0
|
|
20240827,132700,464881250,11440,11430,11440,11430,127
|
|
20240827,132600,463429610,11420,11420,11420,11420,178
|
|
20240827,132500,461396850,11420,11420,11420,11420,0
|
|
20240827,132400,461396850,11420,11420,11420,11420,43
|
|
20240827,132300,460905790,11420,11420,11420,11420,123
|
|
20240827,132200,459501130,11430,11430,11430,11430,103
|
|
20240827,132100,458323840,11430,11430,11430,11430,0
|
|
20240827,132000,458323840,11430,11430,11430,11430,110
|
|
20240827,131900,457066540,11420,11420,11420,11420,0
|
|
20240827,131800,457066540,11420,11420,11420,11420,250
|
|
20240827,131700,454211540,11420,11420,11420,11420,0
|
|
20240827,131600,454211540,11420,11420,11420,11420,15
|
|
20240827,131500,454040240,11420,11420,11420,11420,3
|
|
20240827,131400,454005980,11420,11420,11420,11420,37
|
|
20240827,131300,453583440,11440,11440,11440,11440,0
|
|
20240827,131200,453583440,11440,11420,11440,11420,576
|
|
20240827,131100,447005400,11420,11420,11420,11420,5
|
|
20240827,131000,446948300,11420,11410,11420,11410,247
|
|
20240827,130900,444128320,11410,11430,11430,11410,1568
|
|
20240827,130800,426214650,11440,11440,11440,11440,6
|
|
20240827,130700,426146010,11440,11430,11440,11430,45
|
|
20240827,130600,425631650,11430,11430,11430,11430,0
|
|
20240827,130500,425631650,11430,11430,11430,11430,0
|
|
20240827,130400,425631650,11430,11440,11440,11430,6
|
|
20240827,130300,425563050,11440,11450,11450,11430,270
|
|
20240827,130200,422472890,11450,11450,11450,11450,102
|
|
20240827,130100,421304990,11430,11430,11430,11430,0
|
|
20240827,130000,421304990,11430,11430,11430,11430,0
|
|
20240827,125900,421304990,11430,11430,11430,11430,43
|
|
20240827,125800,420813500,11440,11430,11440,11430,105
|
|
20240827,125700,419612350,11450,11440,11450,11440,1170
|
|
20240827,125600,406216280,11450,11450,11450,11450,4
|
|
20240827,125500,406170480,11460,11450,11460,11450,2
|
|
20240827,125400,406147570,11450,11450,11450,11450,1
|
|
20240827,125300,406136120,11440,11440,11440,11440,0
|
|
20240827,125200,406136120,11440,11430,11440,11430,156
|
|
20240827,125100,404352640,11440,11460,11460,11440,21
|
|
20240827,125000,404112040,11480,11480,11490,11480,13
|
|
20240827,124900,403962720,11480,11480,11480,11480,0
|
|
20240827,124800,403962720,11480,11480,11480,11480,1
|
|
20240827,124700,403951240,11460,11450,11460,11450,541
|
|
20240827,124600,397751970,11450,11450,11450,11450,139
|
|
20240827,124500,396160420,11430,11430,11440,11430,181
|
|
20240827,124400,394090040,11430,11430,11430,11430,0
|
|
20240827,124300,394090040,11430,11430,11430,11430,342
|
|
20240827,124200,390180980,11430,11430,11430,11430,1
|
|
20240827,124100,390169550,11430,11430,11430,11430,5
|
|
20240827,124000,390112400,11450,11430,11450,11430,2
|
|
20240827,123900,390089520,11430,11430,11430,11430,0
|
|
20240827,123800,390089520,11430,11430,11430,11430,89
|
|
20240827,123700,389072250,11420,11420,11420,11420,0
|
|
20240827,123600,389072250,11420,11420,11420,11420,0
|
|
20240827,123500,389072250,11420,11440,11450,11420,7
|
|
20240827,123400,388992260,11420,11420,11420,11420,100
|
|
20240827,123300,387850260,11430,11440,11440,11430,264
|
|
20240827,123200,384831730,11440,11440,11440,11440,10
|
|
20240827,123100,384717330,11440,11440,11440,11440,0
|
|
20240827,123000,384717330,11440,11440,11440,11440,10
|
|
20240827,122900,384602930,11430,11440,11440,11430,6
|
|
20240827,122800,384534340,11430,11430,11430,11430,5
|
|
20240827,122700,384477190,11440,11440,11440,11440,0
|
|
20240827,122600,384477190,11440,11440,11440,11440,50
|
|
20240827,122500,383905190,11430,11430,11430,11430,1
|
|
20240827,122400,383893760,11430,11430,11430,11430,28
|
|
20240827,122300,383573720,11430,11450,11450,11430,70
|
|
20240827,122200,382773370,11450,11440,11450,11440,135
|
|
20240827,122100,381228180,11440,11440,11440,11440,2
|
|
20240827,122000,381205300,11430,11430,11430,11430,0
|
|
20240827,121900,381205300,11430,11430,11430,11430,0
|
|
20240827,121800,381205300,11430,11440,11440,11430,49
|
|
20240827,121700,380645130,11440,11450,11460,11440,177
|
|
20240827,121600,378618900,11450,11450,11450,11450,0
|
|
20240827,121500,378618900,11450,11450,11450,11450,2
|
|
20240827,121400,378596000,11440,11430,11440,11430,507
|
|
20240827,121300,372800050,11440,11440,11440,11440,1
|
|
20240827,121200,372788610,11440,11440,11440,11440,96
|
|
20240827,121100,371690370,11450,11450,11450,11450,0
|
|
20240827,121000,371690370,11450,11450,11450,11450,10
|
|
20240827,120900,371575870,11440,11440,11440,11440,0
|
|
20240827,120800,371575870,11440,11430,11440,11430,255
|
|
20240827,120700,368659670,11430,11440,11440,11430,414
|
|
20240827,120600,363925550,11440,11440,11440,11440,0
|
|
20240827,120500,363925550,11440,11450,11450,11440,166
|
|
20240827,120400,362025260,11450,11450,11450,11450,5
|
|
20240827,120300,361968010,11460,11460,11460,11460,3
|
|
20240827,120200,361933630,11450,11450,11450,11450,13
|
|
20240827,120100,361784780,11450,11450,11450,11450,5
|
|
20240827,120000,361727530,11460,11460,11460,11460,0
|
|
20240827,115900,361727530,11460,11460,11460,11460,0
|
|
20240827,115800,361727530,11460,11450,11460,11450,8
|
|
20240827,115700,361635900,11460,11460,11460,11460,2
|
|
20240827,115600,361612980,11450,11450,11450,11450,20
|
|
20240827,115500,361383980,11450,11450,11460,11450,5
|
|
20240827,115400,361326710,11450,11450,11450,11450,0
|
|
20240827,115300,361326710,11450,11450,11450,11450,5
|
|
20240827,115200,361269460,11450,11450,11450,11450,0
|
|
20240827,115100,361269460,11450,11450,11450,11450,1
|
|
20240827,115000,361258010,11450,11450,11450,11450,101
|
|
20240827,114900,360101560,11450,11450,11450,11450,1
|
|
20240827,114800,360090110,11450,11450,11450,11450,0
|
|
20240827,114700,360090110,11450,11450,11450,11450,0
|
|
20240827,114600,360090110,11450,11450,11450,11450,0
|
|
20240827,114500,360090110,11450,11440,11450,11440,452
|
|
20240827,114400,354914740,11430,11430,11430,11430,0
|
|
20240827,114300,354914740,11430,11430,11430,11430,463
|
|
20240827,114200,349622650,11430,11430,11430,11430,35
|
|
20240827,114100,349222600,11430,11420,11430,11420,105
|
|
20240827,114000,348022500,11430,11430,11430,11430,50
|
|
20240827,113900,347451000,11430,11430,11430,11430,16
|
|
20240827,113800,347268120,11430,11430,11430,11430,2
|
|
20240827,113700,347245260,11430,11430,11430,11430,0
|
|
20240827,113600,347245260,11430,11430,11430,11430,0
|
|
20240827,113500,347245260,11430,11430,11430,11430,47
|
|
20240827,113400,346708050,11440,11440,11440,11440,10
|
|
20240827,113300,346593650,11440,11440,11440,11440,500
|
|
20240827,113200,340873650,11430,11430,11430,11420,24
|
|
20240827,113100,340599380,11420,11420,11420,11420,3
|
|
20240827,113000,340565120,11430,11440,11440,11430,58
|
|
20240827,112900,339902080,11430,11440,11440,11430,43
|
|
20240827,112800,339410570,11440,11440,11440,11440,143
|
|
20240827,112700,337774650,11450,11450,11450,11450,0
|
|
20240827,112600,337774650,11450,11450,11450,11450,1
|
|
20240827,112500,337763200,11450,11450,11450,11450,1
|
|
20240827,112400,337751750,11440,11440,11440,11440,0
|
|
20240827,112300,337751750,11440,11440,11440,11440,20
|
|
20240827,112200,337522950,11420,11420,11420,11420,100
|
|
20240827,112100,336380950,11440,11430,11440,11430,431
|
|
20240827,112000,331453810,11430,11430,11430,11420,856
|
|
20240827,111900,321671640,11430,11480,11480,11430,3953
|
|
20240827,111800,276388430,11480,11480,11480,11480,1
|
|
20240827,111700,276376950,11480,11480,11480,11480,5
|
|
20240827,111600,276319550,11480,11480,11480,11480,233
|
|
20240827,111500,273644710,11480,11480,11480,11480,0
|
|
20240827,111400,273644710,11480,11480,11480,11480,0
|
|
20240827,111300,273644710,11480,11480,11480,11480,7
|
|
20240827,111200,273564350,11490,11490,11490,11490,0
|
|
20240827,111100,273564350,11490,11490,11490,11490,0
|
|
20240827,111000,273564350,11490,11490,11490,11490,5
|
|
20240827,110900,273506900,11480,11480,11480,11480,1
|
|
20240827,110800,273495420,11470,11470,11470,11470,26
|
|
20240827,110700,273197200,11470,11470,11470,11470,0
|
|
20240827,110600,273197200,11470,11470,11470,11470,0
|
|
20240827,110500,273197200,11470,11470,11470,11470,5
|
|
20240827,110400,273139850,11490,11490,11490,11490,0
|
|
20240827,110300,273139850,11490,11480,11490,11480,2
|
|
20240827,110200,273116880,11480,11500,11500,11480,198
|
|
20240827,110100,270842110,11500,11520,11520,11500,204
|
|
20240827,110000,268493420,11530,11530,11530,11530,0
|
|
20240827,105900,268493420,11530,11540,11540,11530,31
|
|
20240827,105800,268135690,11520,11520,11520,11520,0
|
|
20240827,105700,268135690,11520,11520,11520,11520,0
|
|
20240827,105600,268135690,11520,11520,11520,11520,26
|
|
20240827,105500,267836170,11520,11520,11520,11520,0
|
|
20240827,105400,267836170,11520,11520,11520,11520,0
|
|
20240827,105300,267836170,11520,11520,11540,11520,1606
|
|
20240827,105200,249333570,11510,11510,11510,11510,0
|
|
20240827,105100,249333570,11510,11510,11510,11510,89
|
|
20240827,105000,248309180,11500,11500,11500,11500,0
|
|
20240827,104900,248309180,11500,11500,11500,11500,5
|
|
20240827,104800,248251680,11510,11510,11510,11510,0
|
|
20240827,104700,248251680,11510,11510,11510,11510,0
|
|
20240827,104600,248251680,11510,11510,11510,11510,1
|
|
20240827,104500,248240170,11500,11500,11500,11500,0
|
|
20240827,104400,248240170,11500,11500,11500,11500,1
|
|
20240827,104300,248228670,11500,11490,11500,11490,2
|
|
20240827,104200,248205680,11490,11490,11490,11490,3
|
|
20240827,104100,248171210,11470,11490,11490,11460,1289
|
|
20240827,104000,233385350,11490,11510,11510,11480,78
|
|
20240827,103900,232489610,11510,11510,11510,11510,7
|
|
20240827,103800,232409040,11510,11510,11510,11510,7
|
|
20240827,103700,232328470,11510,11490,11510,11490,11
|
|
20240827,103600,232202020,11490,11480,11490,11470,255
|
|
20240827,103500,229274610,11480,11480,11480,11470,462
|
|
20240827,103400,223970910,11480,11480,11480,11480,481
|
|
20240827,103300,218449030,11480,11520,11520,11470,503
|
|
20240827,103200,212665000,11520,11510,11520,11510,7
|
|
20240827,103100,212584410,11510,11510,11510,11510,330
|
|
20240827,103000,208786110,11510,11510,11510,11510,1
|
|
20240827,102900,208774600,11510,11510,11510,11510,5
|
|
20240827,102800,208717050,11500,11500,11500,11500,0
|
|
20240827,102700,208717050,11500,11500,11500,11500,3
|
|
20240827,102600,208682550,11500,11500,11500,11500,0
|
|
20240827,102500,208682550,11500,11490,11500,11490,341
|
|
20240827,102400,204761100,11500,11500,11500,11500,0
|
|
20240827,102300,204761100,11500,11500,11500,11500,150
|
|
20240827,102200,203036100,11500,11500,11500,11500,35
|
|
20240827,102100,202633600,11500,11500,11500,11500,2
|
|
20240827,102000,202610600,11500,11500,11500,11500,0
|
|
20240827,101900,202610600,11500,11490,11500,11490,412
|
|
20240827,101800,197872720,11490,11490,11490,11490,1
|
|
20240827,101700,197861230,11470,11470,11470,11470,0
|
|
20240827,101600,197861230,11470,11470,11470,11470,46
|
|
20240827,101500,197333610,11470,11470,11470,11470,1
|
|
20240827,101400,197322140,11480,11480,11480,11470,111
|
|
20240827,101300,196048640,11480,11480,11480,11480,30
|
|
20240827,101200,195704240,11480,11500,11500,11480,84
|
|
20240827,101100,194738800,11510,11510,11510,11510,0
|
|
20240827,101000,194738800,11510,11510,11510,11510,16
|
|
20240827,100900,194554640,11520,11520,11520,11520,147
|
|
20240827,100800,192861200,11520,11520,11520,11520,102
|
|
20240827,100700,191686160,11530,11530,11530,11530,1
|
|
20240827,100600,191674630,11530,11530,11530,11530,3
|
|
20240827,100500,191640040,11530,11530,11530,11530,6
|
|
20240827,100400,191570860,11530,11520,11530,11520,218
|
|
20240827,100300,189059300,11520,11520,11520,11520,1
|
|
20240827,100200,189047780,11520,11510,11520,11510,10
|
|
20240827,100100,188932630,11510,11510,11510,11510,144
|
|
20240827,100000,187275190,11510,11510,11510,11510,101
|
|
20240827,095900,186112680,11510,11530,11530,11510,99
|
|
20240827,095800,184971500,11540,11550,11550,11540,112
|
|
20240827,095700,183678110,11560,11560,11560,11560,1
|
|
20240827,095600,183666550,11570,11570,11570,11570,0
|
|
20240827,095500,183666550,11570,11570,11570,11570,0
|
|
20240827,095400,183666550,11570,11570,11570,11570,0
|
|
20240827,095300,183666550,11570,11560,11570,11560,2
|
|
20240827,095200,183643420,11550,11540,11550,11540,123
|
|
20240827,095100,182223960,11540,11540,11550,11540,1068
|
|
20240827,095000,169893900,11550,11550,11550,11550,0
|
|
20240827,094900,169893900,11550,11540,11550,11530,739
|
|
20240827,094800,161367130,11530,11510,11530,11510,487
|
|
20240827,094700,155760310,11520,11520,11530,11500,776
|
|
20240827,094600,146829870,11510,11570,11570,11510,882
|
|
20240827,094500,136655970,11540,11530,11540,11530,57
|
|
20240827,094400,135998710,11530,11530,11530,11530,10
|
|
20240827,094300,135883410,11530,11530,11530,11530,161
|
|
20240827,094200,134027080,11520,11520,11520,11510,609
|
|
20240827,094100,127015290,11520,11520,11520,11520,44
|
|
20240827,094000,126508410,11540,11540,11550,11540,10
|
|
20240827,093900,126392960,11540,11530,11540,11520,45
|
|
20240827,093800,125874150,11530,11560,11560,11530,69
|
|
20240827,093700,125078490,11540,11550,11550,11540,28
|
|
20240827,093600,124755210,11540,11520,11540,11520,117
|
|
20240827,093500,123405640,11530,11530,11530,11530,35
|
|
20240827,093400,123002090,11530,11530,11530,11530,58
|
|
20240827,093300,122333350,11520,11500,11520,11500,429
|
|
20240827,093200,117394630,11490,11500,11510,11490,27
|
|
20240827,093100,117084140,11500,11480,11500,11480,34
|
|
20240827,093000,116693530,11480,11460,11480,11460,87
|
|
20240827,092900,115696490,11460,11460,11460,11460,20
|
|
20240827,092800,115467290,11440,11430,11440,11430,357
|
|
20240827,092700,111384210,11430,11440,11440,11430,66
|
|
20240827,092600,110629680,11430,11440,11440,11430,124
|
|
20240827,092500,109211320,11430,11430,11430,11430,43
|
|
20240827,092400,108719830,11430,11430,11430,11430,0
|
|
20240827,092300,108719830,11430,11430,11430,11430,0
|
|
20240827,092200,108719830,11430,11430,11430,11430,0
|
|
20240827,092100,108719830,11430,11430,11430,11430,0
|
|
20240827,092000,108719830,11430,11450,11450,11430,902
|
|
20240827,091900,98406150,11450,11430,11450,11430,174
|
|
20240827,091800,96414570,11430,11430,11440,11430,74
|
|
20240827,091700,95568740,11430,11430,11430,11430,59
|
|
20240827,091600,94894370,11410,11410,11410,11410,789
|
|
20240827,091500,85891880,11400,11430,11430,11400,429
|
|
20240827,091400,81000360,11420,11440,11440,11420,64
|
|
20240827,091300,80268680,11420,11420,11420,11420,461
|
|
20240827,091200,75004060,11410,11410,11420,11400,744
|
|
20240827,091100,66515190,11410,11500,11500,11400,651
|
|
20240827,091000,59073150,11470,11550,11550,11470,3182
|
|
20240827,090900,22474580,11570,11570,11570,11570,1
|
|
20240827,090800,22463010,11550,11550,11550,11550,0
|
|
20240827,090700,22463010,11550,11550,11550,11550,101
|
|
20240827,090600,21296460,11550,11580,11580,11550,52
|
|
20240827,090500,20695830,11550,11550,11550,11550,20
|
|
20240827,090400,20464830,11550,11590,11590,11540,148
|
|
20240827,090300,18752780,11600,11590,11600,11590,30
|
|
20240827,090200,18405070,11540,11540,11540,11540,30
|
|
20240827,090100,18058870,11560,11560,11560,11560,197
|
|
20240827,090000,15781550,11540,11500,11660,11500,1371
|