586 lines
30 KiB
CSV
586 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,184300,55741581330,4410,4410,4410,4410,60018
|
|
20240827,184200,55741581330,4410,4410,4410,4410,0
|
|
20240827,184100,55741581330,4410,4410,4410,4410,0
|
|
20240827,184000,55741581330,4410,4410,4410,4410,0
|
|
20240827,183900,55741581330,4410,4410,4410,4410,0
|
|
20240827,183800,55741581330,4410,4410,4410,4410,0
|
|
20240827,183700,55741581330,4410,4410,4410,4410,0
|
|
20240827,183600,55741581330,4410,4410,4410,4410,0
|
|
20240827,183500,55741581330,4410,4410,4410,4410,0
|
|
20240827,183400,55741581330,4410,4410,4410,4410,0
|
|
20240827,183300,55741581330,4410,4410,4410,4410,0
|
|
20240827,183200,55741581330,4410,4410,4410,4410,0
|
|
20240827,183100,55741581330,4410,4410,4410,4410,0
|
|
20240827,183000,55741581330,4410,4410,4410,4410,0
|
|
20240827,182900,55741581330,4410,4410,4410,4410,0
|
|
20240827,182800,55741581330,4410,4410,4410,4410,0
|
|
20240827,182700,55741581330,4410,4410,4410,4410,0
|
|
20240827,182600,55741581330,4410,4410,4410,4410,0
|
|
20240827,182500,55741581330,4410,4410,4410,4410,0
|
|
20240827,182400,55741581330,4410,4410,4410,4410,0
|
|
20240827,182300,55741581330,4410,4410,4410,4410,0
|
|
20240827,182200,55741581330,4410,4410,4410,4410,0
|
|
20240827,182100,55741581330,4410,4410,4410,4410,0
|
|
20240827,182000,55741581330,4410,4410,4410,4410,0
|
|
20240827,181900,55741581330,4410,4410,4410,4410,0
|
|
20240827,181800,55741581330,4410,4410,4410,4410,0
|
|
20240827,181700,55741581330,4410,4410,4410,4410,0
|
|
20240827,181600,55741581330,4410,4410,4410,4410,0
|
|
20240827,181500,55741581330,4410,4410,4410,4410,0
|
|
20240827,181400,55741581330,4410,4410,4410,4410,0
|
|
20240827,181300,55741581330,4410,4410,4410,4410,60018
|
|
20240827,181200,55741581330,4410,4410,4410,4410,0
|
|
20240827,181100,55741581330,4410,4410,4410,4410,0
|
|
20240827,181000,55741581330,4410,4410,4410,4410,0
|
|
20240827,180900,55741581330,4410,4410,4410,4410,0
|
|
20240827,180800,55741581330,4410,4410,4410,4410,0
|
|
20240827,180700,55741581330,4410,4410,4410,4410,0
|
|
20240827,180600,55741581330,4410,4410,4410,4410,0
|
|
20240827,180500,55741581330,4410,4410,4410,4410,0
|
|
20240827,180400,55741581330,4410,4410,4410,4410,0
|
|
20240827,180300,55741581330,4410,4410,4410,4410,0
|
|
20240827,180200,55741581330,4410,4410,4410,4410,0
|
|
20240827,180100,55741581330,4410,4410,4410,4410,0
|
|
20240827,180000,55741581330,4410,4410,4410,4410,0
|
|
20240827,175900,55741581330,4410,4410,4410,4410,0
|
|
20240827,175800,55741581330,4410,4410,4410,4410,0
|
|
20240827,175700,55741581330,4410,4410,4410,4410,0
|
|
20240827,175600,55741581330,4410,4410,4410,4410,0
|
|
20240827,175500,55741581330,4410,4410,4410,4410,0
|
|
20240827,175400,55741581330,4410,4410,4410,4410,0
|
|
20240827,175300,55741581330,4410,4410,4410,4410,0
|
|
20240827,175200,55741581330,4410,4410,4410,4410,0
|
|
20240827,175100,55741581330,4410,4410,4410,4410,0
|
|
20240827,175000,55741581330,4410,4410,4410,4410,0
|
|
20240827,174900,55741581330,4410,4410,4410,4410,0
|
|
20240827,174800,55741581330,4410,4410,4410,4410,0
|
|
20240827,174700,55741581330,4410,4410,4410,4410,0
|
|
20240827,174600,55741581330,4410,4410,4410,4410,0
|
|
20240827,174500,55741581330,4410,4410,4410,4410,0
|
|
20240827,174400,55741581330,4410,4410,4410,4410,0
|
|
20240827,174300,55741581330,4410,4410,4410,4410,60018
|
|
20240827,174200,55741581330,4410,4410,4410,4410,0
|
|
20240827,174100,55741581330,4410,4410,4410,4410,0
|
|
20240827,174000,55741581330,4410,4410,4410,4410,0
|
|
20240827,173900,55741581330,4410,4410,4410,4410,0
|
|
20240827,173800,55741581330,4410,4410,4410,4410,0
|
|
20240827,173700,55741581330,4410,4410,4410,4410,0
|
|
20240827,173600,55741581330,4410,4410,4410,4410,0
|
|
20240827,173500,55741581330,4410,4410,4410,4410,0
|
|
20240827,173400,55741581330,4410,4410,4410,4410,0
|
|
20240827,173300,55741581330,4410,4410,4410,4410,0
|
|
20240827,173200,55741581330,4410,4410,4410,4410,0
|
|
20240827,173100,55741581330,4410,4410,4410,4410,0
|
|
20240827,173000,55741581330,4410,4410,4410,4410,0
|
|
20240827,172900,55741581330,4410,4410,4410,4410,0
|
|
20240827,172800,55741581330,4410,4410,4410,4410,0
|
|
20240827,172700,55741581330,4410,4410,4410,4410,0
|
|
20240827,172600,55741581330,4410,4410,4410,4410,0
|
|
20240827,172500,55741581330,4410,4410,4410,4410,0
|
|
20240827,172400,55741581330,4410,4410,4410,4410,0
|
|
20240827,172300,55741581330,4410,4410,4410,4410,0
|
|
20240827,172200,55741581330,4410,4410,4410,4410,0
|
|
20240827,172100,55741581330,4410,4410,4410,4410,0
|
|
20240827,172000,55741581330,4410,4410,4410,4410,0
|
|
20240827,171900,55741581330,4410,4410,4410,4410,0
|
|
20240827,171800,55741581330,4410,4410,4410,4410,0
|
|
20240827,171700,55741581330,4410,4410,4410,4410,0
|
|
20240827,171600,55741581330,4410,4410,4410,4410,0
|
|
20240827,171500,55741581330,4410,4410,4410,4410,0
|
|
20240827,171400,55741581330,4410,4410,4410,4410,0
|
|
20240827,171300,55741581330,4410,4410,4410,4410,60018
|
|
20240827,171200,55741581330,4410,4410,4410,4410,0
|
|
20240827,171100,55741581330,4410,4410,4410,4410,0
|
|
20240827,171000,55741581330,4410,4410,4410,4410,0
|
|
20240827,170900,55741581330,4410,4410,4410,4410,0
|
|
20240827,170800,55741581330,4410,4410,4410,4410,0
|
|
20240827,170700,55741581330,4410,4410,4410,4410,0
|
|
20240827,170600,55741581330,4410,4410,4410,4410,0
|
|
20240827,170500,55741581330,4410,4410,4410,4410,0
|
|
20240827,170400,55741581330,4410,4410,4410,4410,0
|
|
20240827,170300,55741581330,4410,4410,4410,4410,0
|
|
20240827,170200,55741581330,4410,4410,4410,4410,0
|
|
20240827,170100,55741581330,4410,4410,4410,4410,0
|
|
20240827,170000,55741581330,4410,4410,4410,4410,0
|
|
20240827,165900,55741581330,4410,4410,4410,4410,0
|
|
20240827,165800,55741581330,4410,4410,4410,4410,0
|
|
20240827,165700,55741581330,4410,4410,4410,4410,0
|
|
20240827,165600,55741581330,4410,4410,4410,4410,0
|
|
20240827,165500,55741581330,4410,4410,4410,4410,0
|
|
20240827,165400,55741581330,4410,4410,4410,4410,0
|
|
20240827,165300,55741581330,4410,4410,4410,4410,0
|
|
20240827,165200,55741581330,4410,4410,4410,4410,0
|
|
20240827,165100,55741581330,4410,4410,4410,4410,0
|
|
20240827,165000,55741581330,4410,4410,4410,4410,0
|
|
20240827,164900,55741581330,4410,4410,4410,4410,0
|
|
20240827,164800,55741581330,4410,4410,4410,4410,0
|
|
20240827,164700,55741581330,4410,4410,4410,4410,0
|
|
20240827,164600,55741581330,4410,4410,4410,4410,0
|
|
20240827,164500,55741581330,4410,4410,4410,4410,0
|
|
20240827,164400,55741581330,4410,4410,4410,4410,0
|
|
20240827,164300,55741581330,4410,4410,4410,4410,60018
|
|
20240827,164200,55741581330,4410,4410,4410,4410,0
|
|
20240827,164100,55741581330,4410,4410,4410,4410,0
|
|
20240827,164000,55741581330,4410,4410,4410,4410,0
|
|
20240827,163900,55741581330,4410,4410,4410,4410,0
|
|
20240827,163800,55741581330,4410,4410,4410,4410,0
|
|
20240827,163700,55741581330,4410,4410,4410,4410,0
|
|
20240827,163600,55741581330,4410,4410,4410,4410,0
|
|
20240827,163500,55741581330,4410,4410,4410,4410,0
|
|
20240827,163400,55741581330,4410,4410,4410,4410,0
|
|
20240827,163300,55741581330,4410,4410,4410,4410,0
|
|
20240827,163200,55741581330,4410,4410,4410,4410,0
|
|
20240827,163100,55741581330,4410,4410,4410,4410,0
|
|
20240827,163000,55741581330,4410,4410,4410,4410,0
|
|
20240827,162900,55741581330,4410,4410,4410,4410,0
|
|
20240827,162800,55741581330,4410,4410,4410,4410,0
|
|
20240827,162700,55741581330,4410,4410,4410,4410,0
|
|
20240827,162600,55741581330,4410,4410,4410,4410,0
|
|
20240827,162500,55741581330,4410,4410,4410,4410,0
|
|
20240827,162400,55741581330,4410,4410,4410,4410,0
|
|
20240827,162300,55741581330,4410,4410,4410,4410,0
|
|
20240827,162200,55741581330,4410,4410,4410,4410,0
|
|
20240827,162100,55741581330,4410,4410,4410,4410,0
|
|
20240827,162000,55741581330,4410,4410,4410,4410,0
|
|
20240827,161900,55741581330,4410,4410,4410,4410,0
|
|
20240827,161800,55741581330,4410,4410,4410,4410,0
|
|
20240827,161700,55741581330,4410,4410,4410,4410,0
|
|
20240827,161600,55741581330,4410,4410,4410,4410,0
|
|
20240827,161500,55741581330,4410,4410,4410,4410,0
|
|
20240827,161400,55741581330,4410,4410,4410,4410,0
|
|
20240827,161300,55741581330,4410,4410,4410,4410,60018
|
|
20240827,161200,55741581330,4410,4410,4410,4410,0
|
|
20240827,161100,55741581330,4410,4410,4410,4410,0
|
|
20240827,161000,55741581330,4410,4410,4410,4410,0
|
|
20240827,160900,55741581330,4410,4410,4410,4410,0
|
|
20240827,160800,55741581330,4410,4410,4410,4410,0
|
|
20240827,160700,55741581330,4410,4410,4410,4410,0
|
|
20240827,160600,55741581330,4410,4410,4410,4410,0
|
|
20240827,160500,55741581330,4410,4410,4410,4410,0
|
|
20240827,160400,55741581330,4410,4410,4410,4410,0
|
|
20240827,160300,55741581330,4410,4410,4410,4410,0
|
|
20240827,160200,55741581330,4410,4410,4410,4410,0
|
|
20240827,160100,55741581330,4410,4410,4410,4410,0
|
|
20240827,160000,55741581330,4410,4410,4410,4410,0
|
|
20240827,155900,55741581330,4410,4410,4410,4410,0
|
|
20240827,155800,55741581330,4410,4410,4410,4410,0
|
|
20240827,155700,55741581330,4410,4410,4410,4410,0
|
|
20240827,155600,55741581330,4410,4410,4410,4410,0
|
|
20240827,155500,55741581330,4410,4410,4410,4410,0
|
|
20240827,155400,55741581330,4410,4410,4410,4410,0
|
|
20240827,155300,55741581330,4410,4410,4410,4410,0
|
|
20240827,155200,55741581330,4410,4410,4410,4410,0
|
|
20240827,155100,55741581330,4410,4410,4410,4410,0
|
|
20240827,155000,55741581330,4410,4410,4410,4410,0
|
|
20240827,154900,55741581330,4410,4410,4410,4410,0
|
|
20240827,154800,55741581330,4410,4410,4410,4410,0
|
|
20240827,154700,55741581330,4410,4410,4410,4410,0
|
|
20240827,154600,55741581330,4410,4410,4410,4410,0
|
|
20240827,154500,55741581330,4410,4410,4410,4410,0
|
|
20240827,154400,55741581330,4410,4410,4410,4410,0
|
|
20240827,154300,55741581330,4410,4410,4410,4410,60018
|
|
20240827,154200,55741581330,4410,4410,4410,4410,0
|
|
20240827,154100,55741581330,4410,4410,4410,4410,0
|
|
20240827,154000,55741581330,4410,4410,4410,4410,0
|
|
20240827,153900,55741581330,4410,4410,4410,4410,0
|
|
20240827,153800,55741581330,4410,4410,4410,4410,0
|
|
20240827,153700,55741581330,4410,4410,4410,4410,0
|
|
20240827,153600,55741581330,4410,4410,4410,4410,0
|
|
20240827,153500,55741581330,4410,4410,4410,4410,0
|
|
20240827,153400,55741581330,4410,4410,4410,4410,0
|
|
20240827,153300,55741581330,4410,4410,4410,4410,0
|
|
20240827,153200,55741581330,4410,4410,4410,4410,0
|
|
20240827,153100,55741581330,4410,4410,4410,4410,0
|
|
20240827,153000,55741581330,4410,4410,4410,4410,60018
|
|
20240827,152900,55476901950,4385,4385,4385,4385,0
|
|
20240827,152800,55476901950,4385,4385,4385,4385,0
|
|
20240827,152700,55476901950,4385,4385,4385,4385,0
|
|
20240827,152600,55476901950,4385,4385,4385,4385,0
|
|
20240827,152500,55476901950,4385,4385,4385,4385,0
|
|
20240827,152400,55476901950,4385,4385,4385,4385,0
|
|
20240827,152300,55476901950,4385,4385,4385,4385,0
|
|
20240827,152200,55476901950,4385,4385,4385,4385,0
|
|
20240827,152100,55476901950,4385,4385,4385,4385,0
|
|
20240827,152000,55476901950,4385,4385,4385,4385,0
|
|
20240827,151900,55476901950,4385,4380,4390,4375,9553
|
|
20240827,151800,55435020635,4380,4375,4385,4375,11009
|
|
20240827,151700,55386792155,4380,4380,4385,4375,7578
|
|
20240827,151600,55353597400,4385,4380,4385,4375,5850
|
|
20240827,151500,55327979585,4385,4375,4390,4375,7891
|
|
20240827,151400,55293409280,4375,4375,4390,4365,29660
|
|
20240827,151300,55163644775,4375,4385,4390,4375,17471
|
|
20240827,151200,55087066975,4385,4400,4405,4385,18967
|
|
20240827,151100,55003800385,4405,4395,4410,4390,9557
|
|
20240827,151000,54961725970,4395,4415,4415,4385,49775
|
|
20240827,150900,54742782695,4415,4430,4435,4415,6922
|
|
20240827,150800,54712161060,4430,4440,4440,4430,7300
|
|
20240827,150700,54679800195,4435,4440,4445,4435,12721
|
|
20240827,150600,54623282120,4440,4430,4440,4430,7025
|
|
20240827,150500,54592133685,4430,4410,4435,4410,8629
|
|
20240827,150400,54553961935,4415,4410,4415,4410,16960
|
|
20240827,150300,54479166460,4410,4410,4410,4410,0
|
|
20240827,150200,54479166460,4410,4415,4420,4410,19948
|
|
20240827,150100,54391188470,4410,4425,4430,4410,17386
|
|
20240827,150000,54314396275,4430,4420,4430,4420,4395
|
|
20240827,145900,54294964775,4420,4420,4425,4415,10737
|
|
20240827,145800,54247523445,4425,4425,4430,4425,3124
|
|
20240827,145700,54233692355,4425,4425,4430,4425,7108
|
|
20240827,145600,54202233890,4425,4425,4430,4425,4547
|
|
20240827,145500,54182104900,4430,4440,4440,4425,8743
|
|
20240827,145400,54143351960,4435,4440,4445,4430,9166
|
|
20240827,145300,54102683730,4440,4450,4450,4440,6962
|
|
20240827,145200,54071731100,4450,4465,4465,4450,13744
|
|
20240827,145100,54010472805,4460,4460,4465,4445,20482
|
|
20240827,145000,53919177685,4450,4455,4460,4445,13705
|
|
20240827,144900,53858145015,4455,4445,4455,4440,11268
|
|
20240827,144800,53808029640,4450,4430,4450,4430,9198
|
|
20240827,144700,53767160680,4435,4440,4450,4425,10742
|
|
20240827,144600,53719512605,4445,4415,4450,4415,18092
|
|
20240827,144500,53639460430,4420,4420,4420,4415,9722
|
|
20240827,144400,53596498395,4420,4435,4435,4415,20072
|
|
20240827,144300,53507806455,4420,4445,4450,4420,43540
|
|
20240827,144200,53314704920,4445,4455,4455,4445,1202
|
|
20240827,144100,53309356385,4455,4445,4455,4445,5224
|
|
20240827,144000,53286111490,4445,4450,4455,4445,4278
|
|
20240827,143900,53267077495,4455,4460,4460,4455,3768
|
|
20240827,143800,53250281285,4460,4460,4465,4455,7836
|
|
20240827,143700,53215356910,4460,4455,4465,4455,5090
|
|
20240827,143600,53192657525,4455,4440,4455,4435,14040
|
|
20240827,143500,53130271450,4435,4445,4445,4435,5852
|
|
20240827,143400,53104288005,4445,4430,4445,4425,24507
|
|
20240827,143300,52995587400,4430,4445,4445,4430,19133
|
|
20240827,143200,52910766415,4445,4445,4450,4440,9854
|
|
20240827,143100,52866975325,4445,4450,4455,4420,42330
|
|
20240827,143000,52679219630,4450,4470,4475,4450,22584
|
|
20240827,142900,52578561905,4475,4480,4485,4465,8199
|
|
20240827,142800,52541912565,4475,4485,4490,4475,5999
|
|
20240827,142700,52515036725,4490,4495,4500,4490,9724
|
|
20240827,142600,52471324925,4495,4490,4500,4490,4725
|
|
20240827,142500,52450081280,4490,4495,4495,4480,4805
|
|
20240827,142400,52428511420,4495,4470,4495,4465,6019
|
|
20240827,142300,52401557220,4470,4460,4475,4460,7971
|
|
20240827,142200,52365948145,4460,4465,4465,4450,21255
|
|
20240827,142100,52271201140,4455,4495,4500,4455,55994
|
|
20240827,142000,52020609970,4500,4500,4505,4490,21640
|
|
20240827,141900,51923325705,4500,4510,4515,4500,6765
|
|
20240827,141800,51892856570,4505,4515,4520,4500,25140
|
|
20240827,141700,51779536750,4520,4540,4540,4515,14075
|
|
20240827,141600,51715875510,4540,4530,4540,4530,8658
|
|
20240827,141500,51676644590,4530,4535,4540,4530,2552
|
|
20240827,141400,51665074715,4530,4545,4545,4530,6727
|
|
20240827,141300,51634568345,4550,4560,4560,4550,6779
|
|
20240827,141200,51603719030,4560,4550,4560,4545,5729
|
|
20240827,141100,51577607860,4550,4535,4550,4535,2625
|
|
20240827,141000,51565689445,4535,4535,4540,4530,9982
|
|
20240827,140900,51520417350,4535,4540,4540,4530,7372
|
|
20240827,140800,51487005100,4530,4535,4540,4525,4657
|
|
20240827,140700,51465899090,4525,4555,4555,4515,21670
|
|
20240827,140600,51367644515,4555,4580,4580,4550,16081
|
|
20240827,140500,51294202620,4590,4595,4595,4580,7314
|
|
20240827,140400,51260673370,4595,4610,4610,4595,3520
|
|
20240827,140300,51244485585,4605,4595,4610,4585,15068
|
|
20240827,140200,51175200960,4595,4595,4600,4595,1418
|
|
20240827,140100,51168685245,4595,4590,4595,4590,745
|
|
20240827,140000,51165262710,4595,4600,4600,4595,5140
|
|
20240827,135900,51141629075,4600,4600,4600,4595,3612
|
|
20240827,135800,51125024230,4600,4605,4605,4600,7729
|
|
20240827,135700,51089456395,4605,4595,4605,4595,7381
|
|
20240827,135600,51055496125,4595,4595,4595,4590,2306
|
|
20240827,135500,51044907890,4590,4590,4595,4590,2693
|
|
20240827,135400,51032537110,4590,4580,4590,4575,3795
|
|
20240827,135300,51015159480,4580,4580,4580,4575,2442
|
|
20240827,135200,51003977675,4580,4580,4585,4580,2279
|
|
20240827,135100,50993537775,4580,4580,4580,4575,1169
|
|
20240827,135000,50988184345,4580,4605,4610,4565,11621
|
|
20240827,134900,50934831920,4610,4605,4615,4600,19451
|
|
20240827,134800,50845202980,4610,4575,4610,4575,40709
|
|
20240827,134700,50658132395,4580,4570,4580,4570,6284
|
|
20240827,134600,50629394865,4565,4565,4565,4560,2991
|
|
20240827,134500,50615744575,4565,4570,4570,4565,2145
|
|
20240827,134400,50605947025,4570,4570,4575,4565,4528
|
|
20240827,134300,50585240950,4570,4565,4575,4565,4221
|
|
20240827,134200,50565957950,4565,4575,4580,4560,11302
|
|
20240827,134100,50514336920,4570,4565,4575,4565,2564
|
|
20240827,134000,50502613935,4570,4565,4570,4565,1339
|
|
20240827,133900,50496500610,4565,4580,4580,4565,7415
|
|
20240827,133800,50462618140,4580,4560,4585,4555,21192
|
|
20240827,133700,50365647320,4565,4555,4565,4550,13121
|
|
20240827,133600,50305829325,4555,4545,4555,4545,2824
|
|
20240827,133500,50292980050,4550,4545,4550,4540,4791
|
|
20240827,133400,50271193885,4545,4545,4550,4540,6036
|
|
20240827,133300,50243764360,4550,4540,4550,4535,7210
|
|
20240827,133200,50211025045,4540,4560,4570,4535,17726
|
|
20240827,133100,50130300565,4560,4530,4575,4530,28962
|
|
20240827,133000,49998583490,4535,4520,4540,4510,14718
|
|
20240827,132900,49931974610,4520,4485,4520,4485,10685
|
|
20240827,132800,49883924150,4485,4500,4500,4480,33801
|
|
20240827,132700,49732193960,4500,4515,4520,4495,68298
|
|
20240827,132600,49424623370,4515,4570,4570,4515,92801
|
|
20240827,132500,49003474345,4570,4570,4575,4565,3216
|
|
20240827,132400,48988779700,4570,4565,4575,4565,10526
|
|
20240827,132300,48940680155,4570,4570,4570,4565,3132
|
|
20240827,132200,48926367220,4570,4575,4575,4570,9116
|
|
20240827,132100,48884681795,4575,4570,4580,4570,3168
|
|
20240827,132000,48870189335,4575,4570,4575,4565,8156
|
|
20240827,131900,48832941300,4570,4565,4570,4565,4537
|
|
20240827,131800,48812213300,4570,4570,4575,4565,18193
|
|
20240827,131700,48729110700,4570,4580,4580,4570,10846
|
|
20240827,131600,48679522655,4580,4575,4580,4570,11427
|
|
20240827,131500,48627247165,4575,4590,4590,4575,8747
|
|
20240827,131400,48587179400,4595,4580,4595,4575,6157
|
|
20240827,131300,48558969595,4580,4595,4595,4575,11920
|
|
20240827,131200,48504352725,4595,4590,4595,4585,4021
|
|
20240827,131100,48485901920,4590,4595,4595,4590,2172
|
|
20240827,131000,48475923490,4595,4595,4595,4590,5018
|
|
20240827,130900,48452879515,4595,4600,4600,4595,2534
|
|
20240827,130800,48441227175,4600,4600,4605,4600,460
|
|
20240827,130700,48439111170,4600,4600,4605,4600,1792
|
|
20240827,130600,48430866825,4600,4600,4600,4595,2255
|
|
20240827,130500,48420493875,4600,4595,4605,4590,6708
|
|
20240827,130400,48389656010,4590,4580,4595,4580,11816
|
|
20240827,130300,48335449035,4580,4590,4595,4575,25908
|
|
20240827,130200,48216731050,4590,4585,4600,4585,1498
|
|
20240827,130100,48209843900,4590,4600,4605,4585,8484
|
|
20240827,130000,48170888295,4600,4610,4610,4595,16981
|
|
20240827,125900,48092788965,4605,4610,4610,4605,4213
|
|
20240827,125800,48073370095,4610,4615,4615,4610,3043
|
|
20240827,125700,48059333065,4610,4610,4615,4610,254
|
|
20240827,125600,48058161620,4610,4610,4615,4610,4561
|
|
20240827,125500,48037133785,4615,4610,4615,4610,3118
|
|
20240827,125400,48022753300,4610,4605,4610,4600,1845
|
|
20240827,125300,48014254975,4605,4615,4615,4600,5279
|
|
20240827,125200,47989946305,4610,4590,4615,4590,5617
|
|
20240827,125100,47964112065,4595,4595,4600,4585,24528
|
|
20240827,125000,47851478720,4600,4610,4610,4600,15297
|
|
20240827,124900,47781066375,4610,4610,4615,4610,5666
|
|
20240827,124800,47754945575,4610,4615,4620,4605,164
|
|
20240827,124700,47754190240,4615,4615,4620,4600,2876
|
|
20240827,124600,47740930070,4605,4610,4615,4605,7046
|
|
20240827,124500,47708475525,4605,4605,4615,4605,3670
|
|
20240827,124400,47691562950,4610,4605,4610,4605,2721
|
|
20240827,124300,47679030220,4610,4610,4610,4605,1244
|
|
20240827,124200,47673301075,4610,4605,4610,4600,7286
|
|
20240827,124100,47639774790,4605,4600,4615,4600,5921
|
|
20240827,124000,47612523755,4600,4610,4615,4600,23095
|
|
20240827,123900,47506147700,4615,4630,4630,4610,20185
|
|
20240827,123800,47412934740,4630,4635,4640,4630,3782
|
|
20240827,123700,47395409495,4635,4630,4635,4630,2597
|
|
20240827,123600,47383383725,4635,4625,4635,4625,2903
|
|
20240827,123500,47369940640,4620,4635,4635,4620,4655
|
|
20240827,123400,47348402985,4635,4635,4635,4630,2657
|
|
20240827,123300,47336095805,4635,4610,4635,4610,3950
|
|
20240827,123200,47317825430,4620,4615,4620,4610,3714
|
|
20240827,123100,47300699640,4615,4610,4615,4605,1784
|
|
20240827,123000,47292475235,4610,4615,4615,4605,5455
|
|
20240827,122900,47267324780,4620,4620,4620,4610,1500
|
|
20240827,122800,47260400995,4610,4610,4635,4610,5575
|
|
20240827,122700,47234680240,4610,4610,4615,4605,4828
|
|
20240827,122600,47212422885,4610,4615,4615,4605,6880
|
|
20240827,122500,47180735110,4610,4605,4625,4605,8660
|
|
20240827,122400,47140805670,4605,4610,4620,4605,6956
|
|
20240827,122300,47108747500,4605,4620,4625,4605,22229
|
|
20240827,122200,47006211270,4620,4635,4640,4620,23764
|
|
20240827,122100,46896216685,4635,4640,4640,4635,2204
|
|
20240827,122000,46885999050,4640,4635,4645,4635,1629
|
|
20240827,121900,46878441660,4635,4640,4640,4635,3368
|
|
20240827,121800,46862827545,4640,4640,4650,4630,5330
|
|
20240827,121700,46838096070,4630,4630,4640,4625,3681
|
|
20240827,121600,46821058630,4630,4635,4640,4630,6234
|
|
20240827,121500,46792183445,4635,4650,4650,4630,3452
|
|
20240827,121400,46776182755,4650,4625,4660,4625,27672
|
|
20240827,121300,46647567550,4620,4630,4630,4615,9370
|
|
20240827,121200,46604238735,4625,4615,4630,4605,11782
|
|
20240827,121100,46549854570,4600,4620,4640,4600,48956
|
|
20240827,121000,46324004790,4625,4655,4655,4620,13239
|
|
20240827,120900,46262689285,4655,4645,4655,4635,6581
|
|
20240827,120800,46232123405,4645,4650,4660,4625,25816
|
|
20240827,120700,46112429955,4640,4660,4670,4640,33902
|
|
20240827,120600,45954786540,4670,4685,4690,4660,13126
|
|
20240827,120500,45893515575,4685,4660,4685,4655,16002
|
|
20240827,120400,45818787935,4670,4680,4690,4655,32233
|
|
20240827,120300,45668321340,4680,4670,4685,4665,16486
|
|
20240827,120200,45591267090,4670,4675,4675,4660,25063
|
|
20240827,120100,45474381635,4670,4675,4685,4635,48789
|
|
20240827,120000,45246828775,4675,4725,4730,4650,82880
|
|
20240827,115900,44858828360,4725,4710,4725,4700,22837
|
|
20240827,115800,44751185405,4715,4735,4735,4700,57150
|
|
20240827,115700,44481611255,4730,4730,4750,4700,82976
|
|
20240827,115600,44089219170,4730,4780,4785,4730,124085
|
|
20240827,115500,43498369995,4780,4780,4785,4765,133625
|
|
20240827,115400,42859859170,4765,4725,4785,4725,249853
|
|
20240827,115300,41668493595,4725,4720,4750,4720,150929
|
|
20240827,115200,40953471070,4725,4740,4740,4695,94817
|
|
20240827,115100,40506289925,4725,4650,4740,4650,195483
|
|
20240827,115000,39586840600,4650,4650,4660,4645,10204
|
|
20240827,114900,39539354055,4645,4650,4660,4645,29491
|
|
20240827,114800,39402089240,4650,4645,4650,4635,18092
|
|
20240827,114700,39318081100,4640,4635,4640,4635,3314
|
|
20240827,114600,39302705655,4640,4620,4640,4615,10638
|
|
20240827,114500,39253437840,4620,4610,4620,4610,4990
|
|
20240827,114400,39230409490,4615,4605,4615,4605,1571
|
|
20240827,114300,39223172010,4605,4605,4610,4605,2325
|
|
20240827,114200,39212461510,4605,4610,4615,4605,983
|
|
20240827,114100,39207930440,4610,4610,4610,4605,9550
|
|
20240827,114000,39163928015,4610,4625,4625,4610,2888
|
|
20240827,113900,39150591695,4625,4620,4625,4615,4537
|
|
20240827,113800,39129640965,4625,4630,4630,4625,5062
|
|
20240827,113700,39106225675,4630,4620,4630,4620,269
|
|
20240827,113600,39104981460,4620,4625,4630,4620,4891
|
|
20240827,113500,39082368460,4625,4630,4630,4625,4906
|
|
20240827,113400,39059671830,4625,4630,4630,4625,5557
|
|
20240827,113300,39033956920,4630,4630,4635,4630,3437
|
|
20240827,113200,39018035360,4630,4620,4630,4620,5084
|
|
20240827,113100,38994521845,4620,4620,4625,4620,1919
|
|
20240827,113000,38985652730,4625,4625,4630,4620,5097
|
|
20240827,112900,38962085235,4630,4635,4635,4625,5298
|
|
20240827,112800,38937554235,4635,4630,4640,4630,2843
|
|
20240827,112700,38924383540,4630,4640,4645,4630,8132
|
|
20240827,112600,38886691910,4640,4635,4650,4635,9030
|
|
20240827,112500,38844740105,4645,4625,4650,4625,19537
|
|
20240827,112400,38754058810,4630,4630,4640,4625,11303
|
|
20240827,112300,38701698425,4635,4615,4635,4610,8697
|
|
20240827,112200,38661501215,4615,4610,4615,4605,6855
|
|
20240827,112100,38629901420,4615,4610,4615,4610,1065
|
|
20240827,112000,38624989555,4615,4620,4620,4610,1796
|
|
20240827,111900,38616701005,4620,4615,4620,4610,5428
|
|
20240827,111800,38591647955,4615,4605,4615,4605,2264
|
|
20240827,111700,38581211915,4610,4605,4610,4600,4693
|
|
20240827,111600,38559585170,4605,4605,4605,4600,1001
|
|
20240827,111500,38554979945,4600,4595,4600,4595,4239
|
|
20240827,111400,38535495585,4595,4595,4600,4595,3836
|
|
20240827,111300,38517856540,4595,4610,4610,4595,3680
|
|
20240827,111200,38500929880,4605,4595,4605,4595,1918
|
|
20240827,111100,38492110195,4605,4605,4605,4595,5453
|
|
20240827,111000,38467020885,4605,4615,4615,4600,3129
|
|
20240827,110900,38452598870,4615,4615,4615,4610,6558
|
|
20240827,110800,38422361435,4615,4615,4620,4610,1968
|
|
20240827,110700,38413277715,4610,4600,4620,4600,5071
|
|
20240827,110600,38389905880,4605,4605,4610,4600,11824
|
|
20240827,110500,38335461450,4605,4615,4615,4605,5067
|
|
20240827,110400,38312103165,4615,4620,4625,4615,2770
|
|
20240827,110300,38299314365,4630,4630,4630,4620,3738
|
|
20240827,110200,38282035815,4630,4630,4635,4620,7232
|
|
20240827,110100,38248551905,4635,4640,4640,4620,12793
|
|
20240827,110000,38189294585,4640,4630,4645,4630,15315
|
|
20240827,105900,38118279570,4630,4620,4630,4615,6188
|
|
20240827,105800,38089658525,4620,4620,4625,4615,4089
|
|
20240827,105700,38070769615,4620,4610,4620,4610,3187
|
|
20240827,105600,38056057300,4615,4605,4615,4605,4510
|
|
20240827,105500,38035270735,4605,4595,4610,4595,6111
|
|
20240827,105400,38007129290,4600,4585,4600,4580,11601
|
|
20240827,105300,37953932065,4585,4595,4600,4585,16730
|
|
20240827,105200,37877130790,4595,4605,4605,4590,8788
|
|
20240827,105100,37836737020,4605,4610,4610,4600,6565
|
|
20240827,105000,37806494655,4605,4615,4615,4605,1911
|
|
20240827,104900,37797686795,4615,4610,4615,4605,3019
|
|
20240827,104800,37783768855,4610,4615,4620,4610,4548
|
|
20240827,104700,37762793695,4615,4605,4620,4605,3214
|
|
20240827,104600,37747965630,4605,4605,4615,4600,2952
|
|
20240827,104500,37734364995,4605,4605,4610,4600,1889
|
|
20240827,104400,37725666435,4605,4600,4610,4600,4389
|
|
20240827,104300,37705464200,4605,4610,4615,4600,7949
|
|
20240827,104200,37668863640,4615,4615,4625,4610,11323
|
|
20240827,104100,37616624005,4615,4620,4625,4605,18238
|
|
20240827,104000,37532470505,4620,4625,4625,4620,9736
|
|
20240827,103900,37487484335,4625,4625,4630,4620,10649
|
|
20240827,103800,37438255820,4630,4620,4640,4605,18496
|
|
20240827,103700,37352830135,4625,4640,4640,4605,26236
|
|
20240827,103600,37231514275,4630,4650,4655,4625,45527
|
|
20240827,103500,37020338095,4650,4655,4660,4640,71800
|
|
20240827,103400,36686614860,4655,4630,4670,4625,69077
|
|
20240827,103300,36365119830,4635,4615,4650,4615,41908
|
|
20240827,103200,36170783160,4620,4620,4635,4615,27383
|
|
20240827,103100,36044191555,4625,4585,4625,4585,10617
|
|
20240827,103000,35995205020,4615,4580,4615,4575,15890
|
|
20240827,102900,35922346120,4580,4585,4590,4580,10736
|
|
20240827,102800,35873107560,4585,4585,4590,4580,20545
|
|
20240827,102700,35778951020,4585,4600,4610,4585,22600
|
|
20240827,102600,35675000925,4605,4610,4610,4600,8867
|
|
20240827,102500,35634169450,4610,4615,4620,4605,13197
|
|
20240827,102400,35573303060,4615,4605,4620,4605,17065
|
|
20240827,102300,35494554435,4605,4600,4610,4600,7768
|
|
20240827,102200,35458776160,4600,4615,4620,4600,25027
|
|
20240827,102100,35343523530,4620,4625,4630,4605,21899
|
|
20240827,102000,35242332435,4630,4610,4635,4610,27372
|
|
20240827,101900,35115820540,4615,4580,4620,4580,23574
|
|
20240827,101800,35007442380,4580,4590,4590,4565,38449
|
|
20240827,101700,34831521315,4590,4595,4600,4585,13214
|
|
20240827,101600,34770902125,4595,4610,4615,4595,19769
|
|
20240827,101500,34679926805,4615,4615,4615,4600,13719
|
|
20240827,101400,34616687500,4615,4630,4630,4615,7562
|
|
20240827,101300,34581733010,4630,4600,4630,4595,8926
|
|
20240827,101200,34540598855,4595,4610,4620,4595,21208
|
|
20240827,101100,34442934515,4610,4605,4620,4600,10004
|
|
20240827,101000,34396859340,4615,4580,4615,4580,14085
|
|
20240827,100900,34332188855,4580,4605,4610,4580,45241
|
|
20240827,100800,34124490675,4605,4630,4635,4605,27835
|
|
20240827,100700,33995980610,4630,4660,4665,4630,34482
|
|
20240827,100600,33835650965,4660,4660,4660,4650,13377
|
|
20240827,100500,33773382530,4660,4660,4665,4640,45270
|
|
20240827,100400,33562525455,4660,4635,4670,4635,79663
|
|
20240827,100300,33191894125,4640,4630,4640,4630,23436
|
|
20240827,100200,33083222745,4630,4640,4645,4620,38938
|
|
20240827,100100,32902872550,4635,4615,4640,4610,51822
|
|
20240827,100000,32663077030,4615,4595,4620,4590,25065
|
|
20240827,095900,32547705240,4595,4590,4605,4585,8197
|
|
20240827,095800,32510021575,4585,4580,4585,4570,19264
|
|
20240827,095700,32421837485,4580,4595,4600,4580,18098
|
|
20240827,095600,32338765355,4595,4600,4610,4595,11563
|
|
20240827,095500,32285557595,4600,4595,4620,4595,17253
|
|
20240827,095400,32206107875,4595,4615,4625,4585,20134
|
|
20240827,095300,32113441240,4625,4620,4625,4610,35181
|
|
20240827,095200,31950912985,4620,4595,4625,4585,41349
|
|
20240827,095100,31760500915,4590,4580,4595,4565,28487
|
|
20240827,095000,31630139425,4580,4590,4590,4560,37829
|
|
20240827,094900,31457157500,4575,4610,4620,4570,54631
|
|
20240827,094800,31206374590,4610,4605,4615,4570,82132
|
|
20240827,094700,30829209640,4605,4605,4625,4605,27610
|
|
20240827,094600,30701805475,4605,4630,4635,4600,44478
|
|
20240827,094500,30496571855,4635,4615,4650,4615,49952
|
|
20240827,094400,30265344675,4620,4630,4630,4600,108470
|
|
20240827,094300,29765391380,4620,4665,4675,4620,82720
|
|
20240827,094200,29381622330,4655,4670,4680,4640,55376
|
|
20240827,094100,29124063750,4670,4685,4690,4660,10845
|
|
20240827,094000,29073417615,4690,4650,4695,4650,16632
|
|
20240827,093900,28995661135,4655,4665,4675,4650,30995
|
|
20240827,093800,28851318265,4665,4670,4680,4655,18980
|
|
20240827,093700,28762821095,4670,4670,4690,4655,17470
|
|
20240827,093600,28681287910,4670,4700,4705,4660,44782
|
|
20240827,093500,28471414455,4700,4670,4710,4670,45840
|
|
20240827,093400,28256401470,4670,4660,4675,4645,79584
|
|
20240827,093300,27885755295,4660,4685,4690,4660,45843
|
|
20240827,093200,27671274255,4685,4705,4705,4680,81632
|
|
20240827,093100,27288374325,4705,4705,4720,4700,27994
|
|
20240827,093000,27156611055,4710,4700,4710,4690,43779
|
|
20240827,092900,26950729910,4695,4745,4750,4695,44587
|
|
20240827,092800,26740581950,4745,4745,4750,4720,30119
|
|
20240827,092700,26597733570,4745,4715,4750,4705,37014
|
|
20240827,092600,26422894510,4715,4750,4755,4710,48991
|
|
20240827,092500,26190955840,4750,4745,4755,4720,39234
|
|
20240827,092400,26005144105,4750,4735,4770,4725,36719
|
|
20240827,092300,25830888450,4725,4755,4765,4690,90598
|
|
20240827,092200,25402506705,4755,4785,4800,4750,59990
|
|
20240827,092100,25115734005,4785,4760,4800,4755,40088
|
|
20240827,092000,24923835620,4775,4755,4800,4750,98592
|
|
20240827,091900,24452229620,4750,4735,4770,4730,44714
|
|
20240827,091800,24239712380,4740,4765,4775,4730,84738
|
|
20240827,091700,23837015020,4770,4805,4810,4755,119435
|
|
20240827,091600,23265704965,4805,4815,4820,4800,180540
|
|
20240827,091500,22396959225,4815,4785,4815,4770,145602
|
|
20240827,091400,21699766760,4785,4745,4800,4745,195979
|
|
20240827,091300,20764662410,4745,4670,4750,4670,157964
|
|
20240827,091200,20019811900,4675,4655,4690,4640,121368
|
|
20240827,091100,19452802045,4660,4685,4685,4650,184596
|
|
20240827,091000,18591271380,4685,4760,4765,4670,271246
|
|
20240827,090900,17314593230,4765,4760,4785,4760,149284
|
|
20240827,090800,16602516430,4760,4790,4805,4760,148556
|
|
20240827,090700,15891360365,4790,4825,4830,4755,324367
|
|
20240827,090600,14338352345,4830,4875,4885,4820,190589
|
|
20240827,090500,13412909745,4880,4860,4890,4850,130378
|
|
20240827,090400,12777579630,4865,4895,4950,4850,406799
|
|
20240827,090300,10783999860,4900,4985,5000,4855,557569
|
|
20240827,090200,8039778820,5000,4895,5000,4830,1637837
|
|
20240827,090100,0,4130,4130,4130,4130,0
|
|
20240827,090000,0,4130,4130,4130,4130,0
|