577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,183400,692025050,2445,2445,2445,2445,8494
|
|
20240827,183300,692025050,2445,2445,2445,2445,0
|
|
20240827,183200,692025050,2445,2445,2445,2445,0
|
|
20240827,183100,692025050,2445,2445,2445,2445,0
|
|
20240827,183000,692025050,2445,2445,2445,2445,0
|
|
20240827,182900,692025050,2445,2445,2445,2445,0
|
|
20240827,182800,692025050,2445,2445,2445,2445,0
|
|
20240827,182700,692025050,2445,2445,2445,2445,0
|
|
20240827,182600,692025050,2445,2445,2445,2445,0
|
|
20240827,182500,692025050,2445,2445,2445,2445,0
|
|
20240827,182400,692025050,2445,2445,2445,2445,0
|
|
20240827,182300,692025050,2445,2445,2445,2445,0
|
|
20240827,182200,692025050,2445,2445,2445,2445,0
|
|
20240827,182100,692025050,2445,2445,2445,2445,0
|
|
20240827,182000,692025050,2445,2445,2445,2445,0
|
|
20240827,181900,692025050,2445,2445,2445,2445,0
|
|
20240827,181800,692025050,2445,2445,2445,2445,0
|
|
20240827,181700,692025050,2445,2445,2445,2445,0
|
|
20240827,181600,692025050,2445,2445,2445,2445,0
|
|
20240827,181500,692025050,2445,2445,2445,2445,0
|
|
20240827,181400,692025050,2445,2445,2445,2445,0
|
|
20240827,181300,692025050,2445,2445,2445,2445,0
|
|
20240827,181200,692025050,2445,2445,2445,2445,0
|
|
20240827,181100,692025050,2445,2445,2445,2445,0
|
|
20240827,181000,692025050,2445,2445,2445,2445,0
|
|
20240827,180900,692025050,2445,2445,2445,2445,0
|
|
20240827,180800,692025050,2445,2445,2445,2445,0
|
|
20240827,180700,692025050,2445,2445,2445,2445,0
|
|
20240827,180600,692025050,2445,2445,2445,2445,0
|
|
20240827,180500,692025050,2445,2445,2445,2445,0
|
|
20240827,180400,692025050,2445,2445,2445,2445,8494
|
|
20240827,180300,692025050,2445,2445,2445,2445,0
|
|
20240827,180200,692025050,2445,2445,2445,2445,0
|
|
20240827,180100,692025050,2445,2445,2445,2445,0
|
|
20240827,180000,692025050,2445,2445,2445,2445,0
|
|
20240827,175900,692025050,2445,2445,2445,2445,0
|
|
20240827,175800,692025050,2445,2445,2445,2445,0
|
|
20240827,175700,692025050,2445,2445,2445,2445,0
|
|
20240827,175600,692025050,2445,2445,2445,2445,0
|
|
20240827,175500,692025050,2445,2445,2445,2445,0
|
|
20240827,175400,692025050,2445,2445,2445,2445,0
|
|
20240827,175300,692025050,2445,2445,2445,2445,0
|
|
20240827,175200,692025050,2445,2445,2445,2445,0
|
|
20240827,175100,692025050,2445,2445,2445,2445,0
|
|
20240827,175000,692025050,2445,2445,2445,2445,0
|
|
20240827,174900,692025050,2445,2445,2445,2445,0
|
|
20240827,174800,692025050,2445,2445,2445,2445,0
|
|
20240827,174700,692025050,2445,2445,2445,2445,0
|
|
20240827,174600,692025050,2445,2445,2445,2445,0
|
|
20240827,174500,692025050,2445,2445,2445,2445,0
|
|
20240827,174400,692025050,2445,2445,2445,2445,0
|
|
20240827,174300,692025050,2445,2445,2445,2445,0
|
|
20240827,174200,692025050,2445,2445,2445,2445,0
|
|
20240827,174100,692025050,2445,2445,2445,2445,0
|
|
20240827,174000,692025050,2445,2445,2445,2445,0
|
|
20240827,173900,692025050,2445,2445,2445,2445,0
|
|
20240827,173800,692025050,2445,2445,2445,2445,0
|
|
20240827,173700,692025050,2445,2445,2445,2445,0
|
|
20240827,173600,692025050,2445,2445,2445,2445,0
|
|
20240827,173500,692025050,2445,2445,2445,2445,0
|
|
20240827,173400,692025050,2445,2445,2445,2445,8494
|
|
20240827,173300,692025050,2445,2445,2445,2445,0
|
|
20240827,173200,692025050,2445,2445,2445,2445,0
|
|
20240827,173100,692025050,2445,2445,2445,2445,0
|
|
20240827,173000,692025050,2445,2445,2445,2445,0
|
|
20240827,172900,692025050,2445,2445,2445,2445,0
|
|
20240827,172800,692025050,2445,2445,2445,2445,0
|
|
20240827,172700,692025050,2445,2445,2445,2445,0
|
|
20240827,172600,692025050,2445,2445,2445,2445,0
|
|
20240827,172500,692025050,2445,2445,2445,2445,0
|
|
20240827,172400,692025050,2445,2445,2445,2445,0
|
|
20240827,172300,692025050,2445,2445,2445,2445,0
|
|
20240827,172200,692025050,2445,2445,2445,2445,0
|
|
20240827,172100,692025050,2445,2445,2445,2445,0
|
|
20240827,172000,692025050,2445,2445,2445,2445,0
|
|
20240827,171900,692025050,2445,2445,2445,2445,0
|
|
20240827,171800,692025050,2445,2445,2445,2445,0
|
|
20240827,171700,692025050,2445,2445,2445,2445,0
|
|
20240827,171600,692025050,2445,2445,2445,2445,0
|
|
20240827,171500,692025050,2445,2445,2445,2445,0
|
|
20240827,171400,692025050,2445,2445,2445,2445,0
|
|
20240827,171300,692025050,2445,2445,2445,2445,0
|
|
20240827,171200,692025050,2445,2445,2445,2445,0
|
|
20240827,171100,692025050,2445,2445,2445,2445,0
|
|
20240827,171000,692025050,2445,2445,2445,2445,0
|
|
20240827,170900,692025050,2445,2445,2445,2445,0
|
|
20240827,170800,692025050,2445,2445,2445,2445,0
|
|
20240827,170700,692025050,2445,2445,2445,2445,0
|
|
20240827,170600,692025050,2445,2445,2445,2445,0
|
|
20240827,170500,692025050,2445,2445,2445,2445,0
|
|
20240827,170400,692025050,2445,2445,2445,2445,8494
|
|
20240827,170300,692025050,2445,2445,2445,2445,0
|
|
20240827,170200,692025050,2445,2445,2445,2445,0
|
|
20240827,170100,692025050,2445,2445,2445,2445,0
|
|
20240827,170000,692025050,2445,2445,2445,2445,0
|
|
20240827,165900,692025050,2445,2445,2445,2445,0
|
|
20240827,165800,692025050,2445,2445,2445,2445,0
|
|
20240827,165700,692025050,2445,2445,2445,2445,0
|
|
20240827,165600,692025050,2445,2445,2445,2445,0
|
|
20240827,165500,692025050,2445,2445,2445,2445,0
|
|
20240827,165400,692025050,2445,2445,2445,2445,0
|
|
20240827,165300,692025050,2445,2445,2445,2445,0
|
|
20240827,165200,692025050,2445,2445,2445,2445,0
|
|
20240827,165100,692025050,2445,2445,2445,2445,0
|
|
20240827,165000,692025050,2445,2445,2445,2445,0
|
|
20240827,164900,692025050,2445,2445,2445,2445,0
|
|
20240827,164800,692025050,2445,2445,2445,2445,0
|
|
20240827,164700,692025050,2445,2445,2445,2445,0
|
|
20240827,164600,692025050,2445,2445,2445,2445,0
|
|
20240827,164500,692025050,2445,2445,2445,2445,0
|
|
20240827,164400,692025050,2445,2445,2445,2445,0
|
|
20240827,164300,692025050,2445,2445,2445,2445,0
|
|
20240827,164200,692025050,2445,2445,2445,2445,0
|
|
20240827,164100,692025050,2445,2445,2445,2445,0
|
|
20240827,164000,692025050,2445,2445,2445,2445,0
|
|
20240827,163900,692025050,2445,2445,2445,2445,0
|
|
20240827,163800,692025050,2445,2445,2445,2445,0
|
|
20240827,163700,692025050,2445,2445,2445,2445,0
|
|
20240827,163600,692025050,2445,2445,2445,2445,0
|
|
20240827,163500,692025050,2445,2445,2445,2445,0
|
|
20240827,163400,692025050,2445,2445,2445,2445,8494
|
|
20240827,163300,692025050,2445,2445,2445,2445,0
|
|
20240827,163200,692025050,2445,2445,2445,2445,0
|
|
20240827,163100,692025050,2445,2445,2445,2445,0
|
|
20240827,163000,692025050,2445,2445,2445,2445,0
|
|
20240827,162900,692025050,2445,2445,2445,2445,0
|
|
20240827,162800,692025050,2445,2445,2445,2445,0
|
|
20240827,162700,692025050,2445,2445,2445,2445,0
|
|
20240827,162600,692025050,2445,2445,2445,2445,0
|
|
20240827,162500,692025050,2445,2445,2445,2445,0
|
|
20240827,162400,692025050,2445,2445,2445,2445,0
|
|
20240827,162300,692025050,2445,2445,2445,2445,0
|
|
20240827,162200,692025050,2445,2445,2445,2445,0
|
|
20240827,162100,692025050,2445,2445,2445,2445,0
|
|
20240827,162000,692025050,2445,2445,2445,2445,0
|
|
20240827,161900,692025050,2445,2445,2445,2445,0
|
|
20240827,161800,692025050,2445,2445,2445,2445,0
|
|
20240827,161700,692025050,2445,2445,2445,2445,0
|
|
20240827,161600,692025050,2445,2445,2445,2445,0
|
|
20240827,161500,692025050,2445,2445,2445,2445,0
|
|
20240827,161400,692025050,2445,2445,2445,2445,0
|
|
20240827,161300,692025050,2445,2445,2445,2445,0
|
|
20240827,161200,692025050,2445,2445,2445,2445,0
|
|
20240827,161100,692025050,2445,2445,2445,2445,0
|
|
20240827,161000,692025050,2445,2445,2445,2445,0
|
|
20240827,160900,692025050,2445,2445,2445,2445,0
|
|
20240827,160800,692025050,2445,2445,2445,2445,0
|
|
20240827,160700,692025050,2445,2445,2445,2445,0
|
|
20240827,160600,692025050,2445,2445,2445,2445,0
|
|
20240827,160500,692025050,2445,2445,2445,2445,0
|
|
20240827,160400,692025050,2445,2445,2445,2445,8494
|
|
20240827,160300,692025050,2445,2445,2445,2445,0
|
|
20240827,160200,692025050,2445,2445,2445,2445,0
|
|
20240827,160100,692025050,2445,2445,2445,2445,0
|
|
20240827,160000,692025050,2445,2445,2445,2445,0
|
|
20240827,155900,692025050,2445,2445,2445,2445,0
|
|
20240827,155800,692025050,2445,2445,2445,2445,0
|
|
20240827,155700,692025050,2445,2445,2445,2445,0
|
|
20240827,155600,692025050,2445,2445,2445,2445,0
|
|
20240827,155500,692025050,2445,2445,2445,2445,0
|
|
20240827,155400,692025050,2445,2445,2445,2445,0
|
|
20240827,155300,692025050,2445,2445,2445,2445,0
|
|
20240827,155200,692025050,2445,2445,2445,2445,0
|
|
20240827,155100,692025050,2445,2445,2445,2445,0
|
|
20240827,155000,692025050,2445,2445,2445,2445,0
|
|
20240827,154900,692025050,2445,2445,2445,2445,0
|
|
20240827,154800,692025050,2445,2445,2445,2445,0
|
|
20240827,154700,692025050,2445,2445,2445,2445,0
|
|
20240827,154600,692025050,2445,2445,2445,2445,0
|
|
20240827,154500,692025050,2445,2445,2445,2445,0
|
|
20240827,154400,692025050,2445,2445,2445,2445,0
|
|
20240827,154300,692025050,2445,2445,2445,2445,0
|
|
20240827,154200,692025050,2445,2445,2445,2445,0
|
|
20240827,154100,692025050,2445,2445,2445,2445,0
|
|
20240827,154000,692025050,2445,2445,2445,2445,0
|
|
20240827,153900,692025050,2445,2445,2445,2445,0
|
|
20240827,153800,692025050,2445,2445,2445,2445,0
|
|
20240827,153700,692025050,2445,2445,2445,2445,0
|
|
20240827,153600,692025050,2445,2445,2445,2445,0
|
|
20240827,153500,692025050,2445,2445,2445,2445,0
|
|
20240827,153400,692025050,2445,2445,2445,2445,8494
|
|
20240827,153300,692025050,2445,2445,2445,2445,0
|
|
20240827,153200,692025050,2445,2445,2445,2445,0
|
|
20240827,153100,692025050,2445,2445,2445,2445,0
|
|
20240827,153000,692025050,2445,2445,2445,2445,8494
|
|
20240827,152900,671257220,2450,2450,2450,2450,0
|
|
20240827,152800,671257220,2450,2450,2450,2450,0
|
|
20240827,152700,671257220,2450,2450,2450,2450,0
|
|
20240827,152600,671257220,2450,2450,2450,2450,0
|
|
20240827,152500,671257220,2450,2450,2450,2450,0
|
|
20240827,152400,671257220,2450,2450,2450,2450,0
|
|
20240827,152300,671257220,2450,2450,2450,2450,0
|
|
20240827,152200,671257220,2450,2450,2450,2450,0
|
|
20240827,152100,671257220,2450,2450,2450,2450,0
|
|
20240827,152000,671257220,2450,2450,2450,2450,0
|
|
20240827,151900,671257220,2450,2450,2450,2450,70
|
|
20240827,151800,671085720,2465,2465,2465,2465,100
|
|
20240827,151700,670839220,2465,2465,2465,2465,300
|
|
20240827,151600,670099720,2465,2450,2465,2450,3660
|
|
20240827,151500,661108700,2455,2455,2455,2455,300
|
|
20240827,151400,660372200,2460,2460,2460,2460,0
|
|
20240827,151300,660372200,2460,2460,2460,2460,0
|
|
20240827,151200,660372200,2460,2450,2460,2450,1257
|
|
20240827,151100,657291760,2455,2450,2455,2450,551
|
|
20240827,151000,655939435,2455,2455,2455,2445,137
|
|
20240827,150900,655604430,2445,2445,2445,2445,10
|
|
20240827,150800,655579980,2455,2450,2455,2445,186
|
|
20240827,150700,655124560,2460,2460,2460,2440,5172
|
|
20240827,150600,642482115,2450,2450,2450,2450,164
|
|
20240827,150500,642080315,2460,2455,2460,2455,1101
|
|
20240827,150400,639377350,2455,2455,2455,2455,100
|
|
20240827,150300,639131850,2455,2455,2455,2455,80
|
|
20240827,150200,638935450,2465,2465,2465,2465,0
|
|
20240827,150100,638935450,2465,2455,2465,2455,64
|
|
20240827,150000,638778310,2455,2455,2455,2455,0
|
|
20240827,145900,638778310,2455,2445,2455,2445,5257
|
|
20240827,145800,625876845,2445,2445,2445,2445,501
|
|
20240827,145700,624651900,2445,2445,2445,2445,500
|
|
20240827,145600,623429400,2445,2445,2445,2445,1130
|
|
20240827,145500,620666550,2450,2450,2450,2450,0
|
|
20240827,145400,620666550,2450,2450,2450,2450,347
|
|
20240827,145300,619816400,2450,2450,2450,2450,24
|
|
20240827,145200,619757600,2455,2450,2455,2450,133
|
|
20240827,145100,619431730,2450,2450,2450,2450,0
|
|
20240827,145000,619431730,2450,2450,2450,2450,500
|
|
20240827,144900,618206730,2450,2445,2450,2445,19
|
|
20240827,144800,618160185,2455,2455,2455,2455,3
|
|
20240827,144700,618152820,2455,2455,2455,2455,2
|
|
20240827,144600,618147910,2455,2455,2455,2455,0
|
|
20240827,144500,618147910,2455,2450,2455,2445,82
|
|
20240827,144400,617946875,2455,2460,2460,2455,763
|
|
20240827,144300,616073620,2455,2455,2455,2455,100
|
|
20240827,144200,615828120,2460,2455,2460,2455,31
|
|
20240827,144100,615751925,2460,2460,2460,2460,0
|
|
20240827,144000,615751925,2460,2460,2460,2460,1
|
|
20240827,143900,615749465,2460,2460,2460,2460,0
|
|
20240827,143800,615749465,2460,2455,2460,2450,3130
|
|
20240827,143700,608073120,2465,2465,2465,2465,0
|
|
20240827,143600,608073120,2465,2465,2465,2465,0
|
|
20240827,143500,608073120,2465,2465,2465,2465,0
|
|
20240827,143400,608073120,2465,2460,2465,2455,493
|
|
20240827,143300,606861160,2460,2460,2460,2460,500
|
|
20240827,143200,605631160,2465,2465,2465,2465,121
|
|
20240827,143100,605332895,2465,2465,2465,2455,31
|
|
20240827,143000,605256645,2465,2465,2465,2465,18
|
|
20240827,142900,605212275,2455,2455,2455,2455,0
|
|
20240827,142800,605212275,2455,2455,2455,2455,0
|
|
20240827,142700,605212275,2455,2455,2455,2455,1
|
|
20240827,142600,605209820,2465,2455,2465,2455,969
|
|
20240827,142500,602828920,2460,2460,2460,2460,0
|
|
20240827,142400,602828920,2460,2455,2460,2455,132
|
|
20240827,142300,602504845,2455,2455,2455,2455,0
|
|
20240827,142200,602504845,2455,2455,2455,2455,408
|
|
20240827,142100,601503205,2455,2455,2455,2455,0
|
|
20240827,142000,601503205,2455,2455,2455,2455,0
|
|
20240827,141900,601503205,2455,2450,2455,2445,2200
|
|
20240827,141800,596120690,2455,2455,2455,2455,69
|
|
20240827,141700,595951295,2455,2450,2455,2450,72
|
|
20240827,141600,595774805,2455,2445,2455,2445,748
|
|
20240827,141500,593944705,2455,2455,2455,2455,0
|
|
20240827,141400,593944705,2455,2455,2455,2455,0
|
|
20240827,141300,593944705,2455,2450,2455,2445,950
|
|
20240827,141200,591619895,2445,2450,2450,2445,501
|
|
20240827,141100,590394450,2450,2450,2450,2450,18
|
|
20240827,141000,590350350,2445,2445,2445,2445,0
|
|
20240827,140900,590350350,2445,2445,2445,2445,0
|
|
20240827,140800,590350350,2445,2445,2445,2445,432
|
|
20240827,140700,589294110,2450,2450,2450,2450,30
|
|
20240827,140600,589220610,2450,2450,2450,2450,0
|
|
20240827,140500,589220610,2450,2450,2450,2450,0
|
|
20240827,140400,589220610,2450,2445,2450,2445,377
|
|
20240827,140300,588298740,2445,2445,2445,2445,100
|
|
20240827,140200,588054240,2445,2445,2445,2445,19
|
|
20240827,140100,588007785,2440,2440,2440,2440,49
|
|
20240827,140000,587888225,2445,2445,2445,2445,0
|
|
20240827,135900,587888225,2445,2445,2445,2445,0
|
|
20240827,135800,587888225,2445,2440,2445,2440,26
|
|
20240827,135700,587824695,2445,2445,2445,2445,0
|
|
20240827,135600,587824695,2445,2445,2445,2445,18
|
|
20240827,135500,587780685,2440,2440,2440,2440,109
|
|
20240827,135400,587514725,2445,2440,2445,2440,7
|
|
20240827,135300,587497640,2445,2445,2445,2445,0
|
|
20240827,135200,587497640,2445,2445,2445,2445,36
|
|
20240827,135100,587409620,2445,2435,2445,2435,1784
|
|
20240827,135000,583062150,2440,2440,2440,2440,1884
|
|
20240827,134900,578465190,2445,2445,2445,2445,206
|
|
20240827,134800,577961520,2445,2445,2445,2440,195
|
|
20240827,134700,577485180,2440,2440,2440,2440,20
|
|
20240827,134600,577436380,2440,2445,2445,2440,3
|
|
20240827,134500,577429055,2440,2440,2440,2440,0
|
|
20240827,134400,577429055,2440,2440,2440,2440,1040
|
|
20240827,134300,574891455,2440,2445,2445,2440,120
|
|
20240827,134200,574598650,2445,2445,2445,2445,0
|
|
20240827,134100,574598650,2445,2445,2445,2445,0
|
|
20240827,134000,574598650,2445,2440,2445,2440,3880
|
|
20240827,133900,565131445,2440,2440,2440,2440,121
|
|
20240827,133800,564836205,2440,2440,2440,2440,1233
|
|
20240827,133700,561827685,2440,2440,2440,2440,0
|
|
20240827,133600,561827685,2440,2440,2440,2440,0
|
|
20240827,133500,561827685,2440,2440,2440,2440,1
|
|
20240827,133400,561825245,2445,2445,2445,2445,0
|
|
20240827,133300,561825245,2445,2445,2445,2435,51
|
|
20240827,133200,561700950,2435,2440,2440,2435,429
|
|
20240827,133100,560654210,2440,2440,2440,2440,7063
|
|
20240827,133000,543420490,2440,2445,2445,2440,4539
|
|
20240827,132900,532323035,2450,2450,2450,2450,2213
|
|
20240827,132800,526901185,2445,2450,2450,2445,1264
|
|
20240827,132700,523804455,2450,2450,2450,2450,3629
|
|
20240827,132600,514913405,2455,2450,2455,2450,23
|
|
20240827,132500,514856995,2450,2450,2450,2450,0
|
|
20240827,132400,514856995,2450,2450,2450,2450,1
|
|
20240827,132300,514854545,2455,2455,2455,2455,4
|
|
20240827,132200,514844725,2455,2455,2455,2455,1608
|
|
20240827,132100,510897085,2455,2455,2455,2455,0
|
|
20240827,132000,510897085,2455,2455,2455,2455,0
|
|
20240827,131900,510897085,2455,2455,2455,2455,0
|
|
20240827,131800,510897085,2455,2455,2455,2455,0
|
|
20240827,131700,510897085,2455,2455,2455,2455,112
|
|
20240827,131600,510622125,2460,2460,2460,2460,112
|
|
20240827,131500,510346605,2460,2460,2460,2460,0
|
|
20240827,131400,510346605,2460,2460,2460,2460,0
|
|
20240827,131300,510346605,2460,2460,2460,2460,82
|
|
20240827,131200,510144885,2460,2460,2460,2460,250
|
|
20240827,131100,509529885,2455,2455,2455,2455,0
|
|
20240827,131000,509529885,2455,2455,2455,2455,0
|
|
20240827,130900,509529885,2455,2455,2455,2455,0
|
|
20240827,130800,509529885,2455,2455,2455,2455,141
|
|
20240827,130700,509183730,2460,2460,2460,2460,381
|
|
20240827,130600,508246470,2460,2460,2460,2460,1
|
|
20240827,130500,508244010,2465,2470,2470,2465,1100
|
|
20240827,130400,505532460,2470,2470,2470,2470,0
|
|
20240827,130300,505532460,2470,2470,2470,2470,0
|
|
20240827,130200,505532460,2470,2470,2470,2470,7
|
|
20240827,130100,505515170,2465,2465,2465,2465,0
|
|
20240827,130000,505515170,2465,2470,2470,2465,2
|
|
20240827,125900,505510235,2465,2465,2465,2465,15
|
|
20240827,125800,505473260,2465,2465,2465,2465,1
|
|
20240827,125700,505470795,2465,2465,2465,2465,598
|
|
20240827,125600,503996725,2465,2465,2465,2465,1
|
|
20240827,125500,503994260,2455,2455,2455,2455,2142
|
|
20240827,125400,498735650,2455,2460,2460,2455,3649
|
|
20240827,125300,489765345,2465,2465,2465,2465,7
|
|
20240827,125200,489748090,2465,2465,2465,2465,1900
|
|
20240827,125100,485064590,2465,2470,2470,2465,210
|
|
20240827,125000,484546890,2470,2470,2470,2470,0
|
|
20240827,124900,484546890,2470,2470,2470,2470,100
|
|
20240827,124800,484299890,2470,2470,2470,2470,0
|
|
20240827,124700,484299890,2470,2470,2470,2470,10
|
|
20240827,124600,484275190,2470,2470,2470,2470,0
|
|
20240827,124500,484275190,2470,2470,2470,2470,10
|
|
20240827,124400,484250490,2470,2470,2470,2470,10
|
|
20240827,124300,484225790,2465,2465,2465,2465,1
|
|
20240827,124200,484223325,2470,2470,2470,2470,0
|
|
20240827,124100,484223325,2470,2470,2470,2470,0
|
|
20240827,124000,484223325,2470,2470,2470,2470,0
|
|
20240827,123900,484223325,2470,2470,2470,2470,0
|
|
20240827,123800,484223325,2470,2470,2470,2470,1004
|
|
20240827,123700,481743445,2465,2470,2470,2465,2
|
|
20240827,123600,481738510,2470,2470,2470,2470,2340
|
|
20240827,123500,475958710,2475,2475,2475,2475,10
|
|
20240827,123400,475933960,2475,2475,2475,2475,6
|
|
20240827,123300,475919110,2470,2475,2475,2470,3281
|
|
20240827,123200,467814740,2475,2470,2475,2470,17
|
|
20240827,123100,467772700,2475,2475,2475,2475,0
|
|
20240827,123000,467772700,2475,2475,2475,2475,0
|
|
20240827,122900,467772700,2475,2475,2475,2475,0
|
|
20240827,122800,467772700,2475,2480,2485,2475,4095
|
|
20240827,122700,457637505,2475,2475,2475,2475,250
|
|
20240827,122600,457018755,2480,2480,2480,2480,0
|
|
20240827,122500,457018755,2480,2475,2480,2475,725
|
|
20240827,122400,455223435,2480,2480,2480,2480,366
|
|
20240827,122300,454315755,2485,2485,2485,2485,0
|
|
20240827,122200,454315755,2485,2485,2485,2485,0
|
|
20240827,122100,454315755,2485,2485,2485,2485,0
|
|
20240827,122000,454315755,2485,2485,2485,2485,0
|
|
20240827,121900,454315755,2485,2480,2485,2480,450
|
|
20240827,121800,453197755,2485,2490,2490,2485,808
|
|
20240827,121700,451189870,2490,2490,2490,2490,0
|
|
20240827,121600,451189870,2490,2490,2490,2490,0
|
|
20240827,121500,451189870,2490,2490,2490,2490,170
|
|
20240827,121400,450766570,2490,2490,2490,2485,7
|
|
20240827,121300,450749145,2490,2485,2495,2485,11
|
|
20240827,121200,450721755,2495,2495,2495,2495,1
|
|
20240827,121100,450719260,2475,2485,2495,2475,234
|
|
20240827,121000,450139545,2490,2490,2490,2490,23
|
|
20240827,120900,450082275,2495,2495,2495,2485,26
|
|
20240827,120800,450017530,2475,2475,2475,2475,0
|
|
20240827,120700,450017530,2475,2475,2475,2475,5
|
|
20240827,120600,450005155,2475,2475,2475,2475,0
|
|
20240827,120500,450005155,2475,2475,2475,2475,17
|
|
20240827,120400,449963080,2495,2495,2495,2495,0
|
|
20240827,120300,449963080,2495,2495,2495,2495,0
|
|
20240827,120200,449963080,2495,2495,2495,2495,0
|
|
20240827,120100,449963080,2495,2495,2495,2495,0
|
|
20240827,120000,449963080,2495,2495,2495,2495,0
|
|
20240827,115900,449963080,2495,2495,2495,2495,0
|
|
20240827,115800,449963080,2495,2495,2495,2495,0
|
|
20240827,115700,449963080,2495,2495,2495,2495,0
|
|
20240827,115600,449963080,2495,2495,2495,2495,0
|
|
20240827,115500,449963080,2495,2495,2495,2495,0
|
|
20240827,115400,449963080,2495,2495,2495,2495,0
|
|
20240827,115300,449963080,2495,2495,2495,2495,0
|
|
20240827,115200,449963080,2495,2475,2495,2470,7392
|
|
20240827,115100,431697340,2480,2485,2485,2480,907
|
|
20240827,115000,429447755,2490,2490,2490,2490,2832
|
|
20240827,114900,422396075,2495,2500,2500,2495,2576
|
|
20240827,114800,415961075,2500,2500,2500,2500,0
|
|
20240827,114700,415961075,2500,2500,2500,2500,0
|
|
20240827,114600,415961075,2500,2500,2500,2500,568
|
|
20240827,114500,414541075,2500,2500,2500,2500,0
|
|
20240827,114400,414541075,2500,2500,2500,2500,1
|
|
20240827,114300,414538575,2500,2500,2500,2500,2868
|
|
20240827,114200,407368575,2500,2500,2500,2500,1016
|
|
20240827,114100,404828575,2500,2505,2505,2500,5951
|
|
20240827,114000,389948550,2505,2505,2505,2505,100
|
|
20240827,113900,389698050,2510,2505,2510,2505,6
|
|
20240827,113800,389683015,2505,2505,2505,2505,0
|
|
20240827,113700,389683015,2505,2505,2505,2505,0
|
|
20240827,113600,389683015,2505,2505,2505,2505,0
|
|
20240827,113500,389683015,2505,2505,2505,2505,0
|
|
20240827,113400,389683015,2505,2505,2505,2505,168
|
|
20240827,113300,389262175,2505,2505,2505,2505,6
|
|
20240827,113200,389247145,2510,2510,2510,2510,0
|
|
20240827,113100,389247145,2510,2510,2510,2510,2
|
|
20240827,113000,389242125,2515,2515,2515,2515,0
|
|
20240827,112900,389242125,2515,2515,2515,2515,0
|
|
20240827,112800,389242125,2515,2515,2515,2515,0
|
|
20240827,112700,389242125,2515,2510,2515,2510,595
|
|
20240827,112600,387748645,2510,2500,2510,2500,4547
|
|
20240827,112500,376353420,2500,2500,2500,2500,4
|
|
20240827,112400,376343420,2505,2500,2505,2500,2
|
|
20240827,112300,376338415,2505,2505,2505,2505,0
|
|
20240827,112200,376338415,2505,2505,2505,2505,0
|
|
20240827,112100,376338415,2505,2505,2505,2505,568
|
|
20240827,112000,374915575,2500,2500,2500,2500,0
|
|
20240827,111900,374915575,2500,2500,2500,2500,0
|
|
20240827,111800,374915575,2500,2500,2500,2500,2000
|
|
20240827,111700,369915575,2490,2490,2490,2490,0
|
|
20240827,111600,369915575,2490,2490,2490,2490,0
|
|
20240827,111500,369915575,2490,2490,2495,2490,1385
|
|
20240827,111400,366466425,2490,2480,2490,2475,1300
|
|
20240827,111300,363244175,2480,2480,2480,2480,500
|
|
20240827,111200,362004175,2485,2485,2485,2485,0
|
|
20240827,111100,362004175,2485,2485,2485,2485,1433
|
|
20240827,111000,358443170,2485,2485,2485,2485,1
|
|
20240827,110900,358440685,2480,2500,2500,2480,13
|
|
20240827,110800,358408375,2485,2485,2485,2485,363
|
|
20240827,110700,357506320,2500,2500,2500,2500,0
|
|
20240827,110600,357506320,2500,2485,2500,2485,270
|
|
20240827,110500,356835280,2485,2485,2485,2485,252
|
|
20240827,110400,356209060,2485,2500,2500,2485,2
|
|
20240827,110300,356204075,2505,2505,2505,2505,0
|
|
20240827,110200,356204075,2505,2505,2505,2505,5
|
|
20240827,110100,356191550,2500,2500,2500,2500,4895
|
|
20240827,110000,343954050,2500,2500,2500,2500,0
|
|
20240827,105900,343954050,2500,2500,2500,2500,0
|
|
20240827,105800,343954050,2500,2500,2500,2500,800
|
|
20240827,105700,341954050,2500,2490,2500,2490,422
|
|
20240827,105600,340903260,2485,2490,2490,2485,3
|
|
20240827,105500,340895795,2500,2500,2500,2500,0
|
|
20240827,105400,340895795,2500,2500,2500,2500,0
|
|
20240827,105300,340895795,2500,2495,2500,2495,302
|
|
20240827,105200,340142295,2495,2485,2495,2485,501
|
|
20240827,105100,338897300,2485,2490,2490,2485,443
|
|
20240827,105000,337796395,2490,2500,2500,2490,535
|
|
20240827,104900,336464235,2495,2495,2495,2495,10
|
|
20240827,104800,336439285,2505,2505,2505,2505,0
|
|
20240827,104700,336439285,2505,2505,2505,2505,0
|
|
20240827,104600,336439285,2505,2505,2505,2505,11
|
|
20240827,104500,336411730,2495,2495,2495,2495,2712
|
|
20240827,104400,329645290,2505,2505,2505,2505,1
|
|
20240827,104300,329642785,2495,2500,2500,2495,4457
|
|
20240827,104200,318500975,2505,2505,2510,2505,194
|
|
20240827,104100,318014995,2505,2505,2505,2505,0
|
|
20240827,104000,318014995,2505,2505,2505,2505,227
|
|
20240827,103900,317446360,2505,2505,2505,2505,0
|
|
20240827,103800,317446360,2505,2505,2505,2505,300
|
|
20240827,103700,316694860,2505,2505,2505,2505,2
|
|
20240827,103600,316689850,2500,2500,2500,2500,412
|
|
20240827,103500,315659850,2505,2500,2505,2500,634
|
|
20240827,103400,314073185,2505,2500,2505,2500,2934
|
|
20240827,103300,306737560,2500,2495,2500,2495,4576
|
|
20240827,103200,295305435,2495,2495,2495,2495,2139
|
|
20240827,103100,289968630,2505,2500,2505,2495,314
|
|
20240827,103000,289183690,2505,2495,2505,2495,38
|
|
20240827,102900,289088670,2505,2505,2505,2505,0
|
|
20240827,102800,289088670,2505,2505,2505,2505,0
|
|
20240827,102700,289088670,2505,2505,2505,2495,29
|
|
20240827,102600,289016255,2505,2505,2505,2495,10
|
|
20240827,102500,288991235,2495,2500,2500,2495,10
|
|
20240827,102400,288966280,2505,2505,2505,2505,0
|
|
20240827,102300,288966280,2505,2505,2505,2495,52
|
|
20240827,102200,288836040,2510,2505,2510,2500,1680
|
|
20240827,102100,284635980,2505,2505,2505,2505,328
|
|
20240827,102000,283814340,2505,2500,2505,2500,4794
|
|
20240827,101900,271820680,2500,2490,2500,2490,44
|
|
20240827,101800,271711080,2500,2485,2500,2485,12257
|
|
20240827,101700,241233055,2485,2485,2485,2485,738
|
|
20240827,101600,239399125,2490,2480,2490,2480,121
|
|
20240827,101500,239099035,2490,2490,2490,2490,0
|
|
20240827,101400,239099035,2490,2490,2490,2480,217
|
|
20240827,101300,238558965,2485,2485,2485,2485,10
|
|
20240827,101200,238534115,2490,2490,2490,2490,0
|
|
20240827,101100,238534115,2490,2490,2490,2490,0
|
|
20240827,101000,238534115,2490,2490,2490,2490,0
|
|
20240827,100900,238534115,2490,2490,2490,2490,0
|
|
20240827,100800,238534115,2490,2490,2490,2490,0
|
|
20240827,100700,238534115,2490,2490,2490,2490,1
|
|
20240827,100600,238531625,2490,2475,2490,2475,2
|
|
20240827,100500,238526660,2490,2490,2490,2490,1
|
|
20240827,100400,238524170,2475,2475,2475,2475,0
|
|
20240827,100300,238524170,2475,2475,2475,2475,4
|
|
20240827,100200,238514270,2490,2475,2490,2475,158
|
|
20240827,100100,238123175,2475,2475,2475,2475,989
|
|
20240827,100000,235675400,2490,2480,2490,2480,502
|
|
20240827,095900,234430420,2490,2490,2490,2490,0
|
|
20240827,095800,234430420,2490,2490,2490,2490,770
|
|
20240827,095700,232513120,2500,2490,2500,2490,2
|
|
20240827,095600,232508130,2500,2495,2500,2495,104
|
|
20240827,095500,232248135,2495,2480,2495,2480,3752
|
|
20240827,095400,222909865,2485,2485,2485,2485,28
|
|
20240827,095300,222840285,2490,2475,2490,2475,226
|
|
20240827,095200,222278610,2480,2480,2480,2480,0
|
|
20240827,095100,222278610,2480,2480,2480,2480,0
|
|
20240827,095000,222278610,2480,2475,2480,2475,1314
|
|
20240827,094900,219019895,2475,2470,2475,2470,2423
|
|
20240827,094800,213029560,2465,2465,2470,2465,2251
|
|
20240827,094700,207480810,2465,2450,2465,2450,6091
|
|
20240827,094600,192504980,2450,2460,2460,2450,2801
|
|
20240827,094500,185630785,2460,2460,2460,2460,466
|
|
20240827,094400,184484425,2455,2460,2460,2455,24
|
|
20240827,094300,184425390,2460,2465,2465,2460,6
|
|
20240827,094200,184410605,2455,2455,2455,2455,100
|
|
20240827,094100,184165105,2455,2460,2460,2455,560
|
|
20240827,094000,182790190,2470,2470,2470,2470,0
|
|
20240827,093900,182790190,2470,2465,2470,2465,989
|
|
20240827,093800,180352295,2470,2470,2470,2465,248
|
|
20240827,093700,179739840,2470,2470,2470,2470,253
|
|
20240827,093600,179114930,2470,2470,2470,2470,33
|
|
20240827,093500,179033420,2465,2475,2475,2465,12
|
|
20240827,093400,179003820,2475,2460,2475,2460,6031
|
|
20240827,093300,164167545,2480,2480,2480,2480,2
|
|
20240827,093200,164162585,2460,2445,2460,2445,8152
|
|
20240827,093100,144145715,2445,2445,2455,2445,1505
|
|
20240827,093000,140465980,2445,2445,2445,2445,120
|
|
20240827,092900,140172580,2445,2445,2445,2445,4
|
|
20240827,092800,140162800,2460,2445,2460,2440,1206
|
|
20240827,092700,137219710,2445,2450,2450,2445,750
|
|
20240827,092600,135385760,2450,2450,2450,2450,91
|
|
20240827,092500,135162810,2465,2450,2465,2445,492
|
|
20240827,092400,133957455,2450,2460,2460,2450,8286
|
|
20240827,092300,113652825,2465,2460,2465,2460,806
|
|
20240827,092200,111670040,2460,2470,2470,2460,2624
|
|
20240827,092100,105213285,2470,2470,2470,2470,1501
|
|
20240827,092000,101505815,2470,2485,2485,2470,475
|
|
20240827,091900,100331415,2485,2485,2485,2485,0
|
|
20240827,091800,100331415,2485,2465,2485,2465,2
|
|
20240827,091700,100326465,2465,2465,2465,2465,37
|
|
20240827,091600,100235260,2470,2470,2470,2470,0
|
|
20240827,091500,100235260,2470,2470,2470,2460,2260
|
|
20240827,091400,94662050,2470,2475,2490,2470,1296
|
|
20240827,091300,91460375,2495,2500,2500,2480,1986
|
|
20240827,091200,86531430,2500,2500,2500,2500,100
|
|
20240827,091100,86281430,2500,2500,2500,2500,1
|
|
20240827,091000,86278930,2480,2480,2480,2480,5
|
|
20240827,090900,86266530,2480,2480,2480,2480,88
|
|
20240827,090800,86048290,2480,2500,2500,2480,9
|
|
20240827,090700,86025810,2500,2500,2500,2500,383
|
|
20240827,090600,85068310,2480,2485,2485,2480,15001
|
|
20240827,090500,47854970,2490,2495,2495,2485,2108
|
|
20240827,090400,42601055,2500,2490,2505,2490,9204
|
|
20240827,090300,19575925,2480,2480,2480,2480,1
|
|
20240827,090200,19573445,2485,2480,2485,2475,2769
|
|
20240827,090100,12698310,2485,2470,2485,2470,1584
|
|
20240827,090000,8780710,2470,2450,2470,2450,3574
|