652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,194900,250468870,8300,8300,8300,8300,150
|
|
20240827,194800,250468870,8300,8300,8300,8300,0
|
|
20240827,194700,250468870,8300,8300,8300,8300,0
|
|
20240827,194600,250468870,8300,8300,8300,8300,0
|
|
20240827,194500,250468870,8300,8300,8300,8300,0
|
|
20240827,194400,250468870,8300,8300,8300,8300,0
|
|
20240827,194300,250468870,8300,8300,8300,8300,0
|
|
20240827,194200,250468870,8300,8300,8300,8300,0
|
|
20240827,194100,250468870,8300,8300,8300,8300,0
|
|
20240827,194000,250468870,8300,8300,8300,8300,0
|
|
20240827,193900,250468870,8300,8300,8300,8300,0
|
|
20240827,193800,250468870,8300,8300,8300,8300,0
|
|
20240827,193700,250468870,8300,8300,8300,8300,0
|
|
20240827,193600,250468870,8300,8300,8300,8300,0
|
|
20240827,193500,250468870,8300,8300,8300,8300,0
|
|
20240827,193400,250468870,8300,8300,8300,8300,0
|
|
20240827,193300,250468870,8300,8300,8300,8300,0
|
|
20240827,193200,250468870,8300,8300,8300,8300,0
|
|
20240827,193100,250468870,8300,8300,8300,8300,0
|
|
20240827,193000,250468870,8300,8300,8300,8300,0
|
|
20240827,192900,250468870,8300,8300,8300,8300,0
|
|
20240827,192800,250468870,8300,8300,8300,8300,0
|
|
20240827,192700,250468870,8300,8300,8300,8300,0
|
|
20240827,192600,250468870,8300,8300,8300,8300,0
|
|
20240827,192500,250468870,8300,8300,8300,8300,0
|
|
20240827,192400,250468870,8300,8300,8300,8300,0
|
|
20240827,192300,250468870,8300,8300,8300,8300,0
|
|
20240827,192200,250468870,8300,8300,8300,8300,0
|
|
20240827,192100,250468870,8300,8300,8300,8300,0
|
|
20240827,192000,250468870,8300,8300,8300,8300,0
|
|
20240827,191900,250468870,8300,8300,8300,8300,150
|
|
20240827,191800,250468870,8300,8300,8300,8300,0
|
|
20240827,191700,250468870,8300,8300,8300,8300,0
|
|
20240827,191600,250468870,8300,8300,8300,8300,0
|
|
20240827,191500,250468870,8300,8300,8300,8300,0
|
|
20240827,191400,250468870,8300,8300,8300,8300,0
|
|
20240827,191300,250468870,8300,8300,8300,8300,0
|
|
20240827,191200,250468870,8300,8300,8300,8300,0
|
|
20240827,191100,250468870,8300,8300,8300,8300,0
|
|
20240827,191000,250468870,8300,8300,8300,8300,0
|
|
20240827,190900,250468870,8300,8300,8300,8300,0
|
|
20240827,190800,250468870,8300,8300,8300,8300,0
|
|
20240827,190700,250468870,8300,8300,8300,8300,0
|
|
20240827,190600,250468870,8300,8300,8300,8300,0
|
|
20240827,190500,250468870,8300,8300,8300,8300,0
|
|
20240827,190400,250468870,8300,8300,8300,8300,0
|
|
20240827,190300,250468870,8300,8300,8300,8300,0
|
|
20240827,190200,250468870,8300,8300,8300,8300,0
|
|
20240827,190100,250468870,8300,8300,8300,8300,0
|
|
20240827,190000,250468870,8300,8300,8300,8300,0
|
|
20240827,185900,250468870,8300,8300,8300,8300,0
|
|
20240827,185800,250468870,8300,8300,8300,8300,0
|
|
20240827,185700,250468870,8300,8300,8300,8300,0
|
|
20240827,185600,250468870,8300,8300,8300,8300,0
|
|
20240827,185500,250468870,8300,8300,8300,8300,0
|
|
20240827,185400,250468870,8300,8300,8300,8300,0
|
|
20240827,185300,250468870,8300,8300,8300,8300,0
|
|
20240827,185200,250468870,8300,8300,8300,8300,0
|
|
20240827,185100,250468870,8300,8300,8300,8300,0
|
|
20240827,185000,250468870,8300,8300,8300,8300,0
|
|
20240827,184900,250468870,8300,8300,8300,8300,150
|
|
20240827,184800,250468870,8300,8300,8300,8300,0
|
|
20240827,184700,250468870,8300,8300,8300,8300,0
|
|
20240827,184600,250468870,8300,8300,8300,8300,0
|
|
20240827,184500,250468870,8300,8300,8300,8300,0
|
|
20240827,184400,250468870,8300,8300,8300,8300,0
|
|
20240827,184300,250468870,8300,8300,8300,8300,0
|
|
20240827,184200,250468870,8300,8300,8300,8300,0
|
|
20240827,184100,250468870,8300,8300,8300,8300,0
|
|
20240827,184000,250468870,8300,8300,8300,8300,0
|
|
20240827,183900,250468870,8300,8300,8300,8300,0
|
|
20240827,183800,250468870,8300,8300,8300,8300,0
|
|
20240827,183700,250468870,8300,8300,8300,8300,0
|
|
20240827,183600,250468870,8300,8300,8300,8300,0
|
|
20240827,183500,250468870,8300,8300,8300,8300,0
|
|
20240827,183400,250468870,8300,8300,8300,8300,0
|
|
20240827,183300,250468870,8300,8300,8300,8300,0
|
|
20240827,183200,250468870,8300,8300,8300,8300,0
|
|
20240827,183100,250468870,8300,8300,8300,8300,0
|
|
20240827,183000,250468870,8300,8300,8300,8300,0
|
|
20240827,182900,250468870,8300,8300,8300,8300,0
|
|
20240827,182800,250468870,8300,8300,8300,8300,0
|
|
20240827,182700,250468870,8300,8300,8300,8300,0
|
|
20240827,182600,250468870,8300,8300,8300,8300,0
|
|
20240827,182500,250468870,8300,8300,8300,8300,0
|
|
20240827,182400,250468870,8300,8300,8300,8300,0
|
|
20240827,182300,250468870,8300,8300,8300,8300,0
|
|
20240827,182200,250468870,8300,8300,8300,8300,0
|
|
20240827,182100,250468870,8300,8300,8300,8300,0
|
|
20240827,182000,250468870,8300,8300,8300,8300,0
|
|
20240827,181900,250468870,8300,8300,8300,8300,150
|
|
20240827,181800,250468870,8300,8300,8300,8300,0
|
|
20240827,181700,250468870,8300,8300,8300,8300,0
|
|
20240827,181600,250468870,8300,8300,8300,8300,0
|
|
20240827,181500,250468870,8300,8300,8300,8300,0
|
|
20240827,181400,250468870,8300,8300,8300,8300,0
|
|
20240827,181300,250468870,8300,8300,8300,8300,0
|
|
20240827,181200,250468870,8300,8300,8300,8300,0
|
|
20240827,181100,250468870,8300,8300,8300,8300,0
|
|
20240827,181000,250468870,8300,8300,8300,8300,0
|
|
20240827,180900,250468870,8300,8300,8300,8300,0
|
|
20240827,180800,250468870,8300,8300,8300,8300,0
|
|
20240827,180700,250468870,8300,8300,8300,8300,0
|
|
20240827,180600,250468870,8300,8300,8300,8300,0
|
|
20240827,180500,250468870,8300,8300,8300,8300,0
|
|
20240827,180400,250468870,8300,8300,8300,8300,0
|
|
20240827,180300,250468870,8300,8300,8300,8300,0
|
|
20240827,180200,250468870,8300,8300,8300,8300,0
|
|
20240827,180100,250468870,8300,8300,8300,8300,0
|
|
20240827,180000,250468870,8300,8300,8300,8300,0
|
|
20240827,175900,250468870,8300,8300,8300,8300,0
|
|
20240827,175800,250468870,8300,8300,8300,8300,0
|
|
20240827,175700,250468870,8300,8300,8300,8300,0
|
|
20240827,175600,250468870,8300,8300,8300,8300,0
|
|
20240827,175500,250468870,8300,8300,8300,8300,0
|
|
20240827,175400,250468870,8300,8300,8300,8300,0
|
|
20240827,175300,250468870,8300,8300,8300,8300,0
|
|
20240827,175200,250468870,8300,8300,8300,8300,0
|
|
20240827,175100,250468870,8300,8300,8300,8300,0
|
|
20240827,175000,250468870,8300,8300,8300,8300,0
|
|
20240827,174900,250468870,8300,8300,8300,8300,150
|
|
20240827,174800,250468870,8300,8300,8300,8300,0
|
|
20240827,174700,250468870,8300,8300,8300,8300,0
|
|
20240827,174600,250468870,8300,8300,8300,8300,0
|
|
20240827,174500,250468870,8300,8300,8300,8300,0
|
|
20240827,174400,250468870,8300,8300,8300,8300,0
|
|
20240827,174300,250468870,8300,8300,8300,8300,0
|
|
20240827,174200,250468870,8300,8300,8300,8300,0
|
|
20240827,174100,250468870,8300,8300,8300,8300,0
|
|
20240827,174000,250468870,8300,8300,8300,8300,0
|
|
20240827,173900,250468870,8300,8300,8300,8300,0
|
|
20240827,173800,250468870,8300,8300,8300,8300,0
|
|
20240827,173700,250468870,8300,8300,8300,8300,0
|
|
20240827,173600,250468870,8300,8300,8300,8300,0
|
|
20240827,173500,250468870,8300,8300,8300,8300,0
|
|
20240827,173400,250468870,8300,8300,8300,8300,0
|
|
20240827,173300,250468870,8300,8300,8300,8300,0
|
|
20240827,173200,250468870,8300,8300,8300,8300,0
|
|
20240827,173100,250468870,8300,8300,8300,8300,0
|
|
20240827,173000,250468870,8300,8300,8300,8300,0
|
|
20240827,172900,250468870,8300,8300,8300,8300,0
|
|
20240827,172800,250468870,8300,8300,8300,8300,0
|
|
20240827,172700,250468870,8300,8300,8300,8300,0
|
|
20240827,172600,250468870,8300,8300,8300,8300,0
|
|
20240827,172500,250468870,8300,8300,8300,8300,0
|
|
20240827,172400,250468870,8300,8300,8300,8300,0
|
|
20240827,172300,250468870,8300,8300,8300,8300,0
|
|
20240827,172200,250468870,8300,8300,8300,8300,0
|
|
20240827,172100,250468870,8300,8300,8300,8300,0
|
|
20240827,172000,250468870,8300,8300,8300,8300,0
|
|
20240827,171900,250468870,8300,8300,8300,8300,150
|
|
20240827,171800,250468870,8300,8300,8300,8300,0
|
|
20240827,171700,250468870,8300,8300,8300,8300,0
|
|
20240827,171600,250468870,8300,8300,8300,8300,0
|
|
20240827,171500,250468870,8300,8300,8300,8300,0
|
|
20240827,171400,250468870,8300,8300,8300,8300,0
|
|
20240827,171300,250468870,8300,8300,8300,8300,0
|
|
20240827,171200,250468870,8300,8300,8300,8300,0
|
|
20240827,171100,250468870,8300,8300,8300,8300,0
|
|
20240827,171000,250468870,8300,8300,8300,8300,0
|
|
20240827,170900,250468870,8300,8300,8300,8300,0
|
|
20240827,170800,250468870,8300,8300,8300,8300,0
|
|
20240827,170700,250468870,8300,8300,8300,8300,0
|
|
20240827,170600,250468870,8300,8300,8300,8300,0
|
|
20240827,170500,250468870,8300,8300,8300,8300,0
|
|
20240827,170400,250468870,8300,8300,8300,8300,0
|
|
20240827,170300,250468870,8300,8300,8300,8300,0
|
|
20240827,170200,250468870,8300,8300,8300,8300,0
|
|
20240827,170100,250468870,8300,8300,8300,8300,0
|
|
20240827,170000,250468870,8300,8300,8300,8300,0
|
|
20240827,165900,250468870,8300,8300,8300,8300,0
|
|
20240827,165800,250468870,8300,8300,8300,8300,0
|
|
20240827,165700,250468870,8300,8300,8300,8300,0
|
|
20240827,165600,250468870,8300,8300,8300,8300,0
|
|
20240827,165500,250468870,8300,8300,8300,8300,0
|
|
20240827,165400,250468870,8300,8300,8300,8300,0
|
|
20240827,165300,250468870,8300,8300,8300,8300,0
|
|
20240827,165200,250468870,8300,8300,8300,8300,0
|
|
20240827,165100,250468870,8300,8300,8300,8300,0
|
|
20240827,165000,250468870,8300,8300,8300,8300,0
|
|
20240827,164900,250468870,8300,8300,8300,8300,150
|
|
20240827,164800,250468870,8300,8300,8300,8300,0
|
|
20240827,164700,250468870,8300,8300,8300,8300,0
|
|
20240827,164600,250468870,8300,8300,8300,8300,0
|
|
20240827,164500,250468870,8300,8300,8300,8300,0
|
|
20240827,164400,250468870,8300,8300,8300,8300,0
|
|
20240827,164300,250468870,8300,8300,8300,8300,0
|
|
20240827,164200,250468870,8300,8300,8300,8300,0
|
|
20240827,164100,250468870,8300,8300,8300,8300,0
|
|
20240827,164000,250468870,8300,8300,8300,8300,0
|
|
20240827,163900,250468870,8300,8300,8300,8300,0
|
|
20240827,163800,250468870,8300,8300,8300,8300,0
|
|
20240827,163700,250468870,8300,8300,8300,8300,0
|
|
20240827,163600,250468870,8300,8300,8300,8300,0
|
|
20240827,163500,250468870,8300,8300,8300,8300,0
|
|
20240827,163400,250468870,8300,8300,8300,8300,0
|
|
20240827,163300,250468870,8300,8300,8300,8300,0
|
|
20240827,163200,250468870,8300,8300,8300,8300,0
|
|
20240827,163100,250468870,8300,8300,8300,8300,0
|
|
20240827,163000,250468870,8300,8300,8300,8300,0
|
|
20240827,162900,250468870,8300,8300,8300,8300,0
|
|
20240827,162800,250468870,8300,8300,8300,8300,0
|
|
20240827,162700,250468870,8300,8300,8300,8300,0
|
|
20240827,162600,250468870,8300,8300,8300,8300,0
|
|
20240827,162500,250468870,8300,8300,8300,8300,0
|
|
20240827,162400,250468870,8300,8300,8300,8300,0
|
|
20240827,162300,250468870,8300,8300,8300,8300,0
|
|
20240827,162200,250468870,8300,8300,8300,8300,0
|
|
20240827,162100,250468870,8300,8300,8300,8300,0
|
|
20240827,162000,250468870,8300,8300,8300,8300,0
|
|
20240827,161900,250468870,8300,8300,8300,8300,150
|
|
20240827,161800,250468870,8300,8300,8300,8300,0
|
|
20240827,161700,250468870,8300,8300,8300,8300,0
|
|
20240827,161600,250468870,8300,8300,8300,8300,0
|
|
20240827,161500,250468870,8300,8300,8300,8300,0
|
|
20240827,161400,250468870,8300,8300,8300,8300,0
|
|
20240827,161300,250468870,8300,8300,8300,8300,0
|
|
20240827,161200,250468870,8300,8300,8300,8300,0
|
|
20240827,161100,250468870,8300,8300,8300,8300,0
|
|
20240827,161000,250468870,8300,8300,8300,8300,0
|
|
20240827,160900,250468870,8300,8300,8300,8300,0
|
|
20240827,160800,250468870,8300,8300,8300,8300,0
|
|
20240827,160700,250468870,8300,8300,8300,8300,0
|
|
20240827,160600,250468870,8300,8300,8300,8300,0
|
|
20240827,160500,250468870,8300,8300,8300,8300,0
|
|
20240827,160400,250468870,8300,8300,8300,8300,0
|
|
20240827,160300,250468870,8300,8300,8300,8300,0
|
|
20240827,160200,250468870,8300,8300,8300,8300,0
|
|
20240827,160100,250468870,8300,8300,8300,8300,0
|
|
20240827,160000,250468870,8300,8300,8300,8300,0
|
|
20240827,155900,250468870,8300,8300,8300,8300,0
|
|
20240827,155800,250468870,8300,8300,8300,8300,0
|
|
20240827,155700,250468870,8300,8300,8300,8300,0
|
|
20240827,155600,250468870,8300,8300,8300,8300,0
|
|
20240827,155500,250468870,8300,8300,8300,8300,0
|
|
20240827,155400,250468870,8300,8300,8300,8300,0
|
|
20240827,155300,250468870,8300,8300,8300,8300,0
|
|
20240827,155200,250468870,8300,8300,8300,8300,0
|
|
20240827,155100,250468870,8300,8300,8300,8300,0
|
|
20240827,155000,250468870,8300,8300,8300,8300,0
|
|
20240827,154900,250468870,8300,8300,8300,8300,150
|
|
20240827,154800,250468870,8300,8300,8300,8300,0
|
|
20240827,154700,250468870,8300,8300,8300,8300,0
|
|
20240827,154600,250468870,8300,8300,8300,8300,0
|
|
20240827,154500,250468870,8300,8300,8300,8300,0
|
|
20240827,154400,250468870,8300,8300,8300,8300,0
|
|
20240827,154300,250468870,8300,8300,8300,8300,0
|
|
20240827,154200,250468870,8300,8300,8300,8300,0
|
|
20240827,154100,250468870,8300,8300,8300,8300,0
|
|
20240827,154000,250468870,8300,8300,8300,8300,0
|
|
20240827,153900,250468870,8300,8300,8300,8300,0
|
|
20240827,153800,250468870,8300,8300,8300,8300,0
|
|
20240827,153700,250468870,8300,8300,8300,8300,0
|
|
20240827,153600,250468870,8300,8300,8300,8300,0
|
|
20240827,153500,250468870,8300,8300,8300,8300,0
|
|
20240827,153400,250468870,8300,8300,8300,8300,0
|
|
20240827,153300,250468870,8300,8300,8300,8300,0
|
|
20240827,153200,250468870,8300,8300,8300,8300,0
|
|
20240827,153100,250468870,8300,8300,8300,8300,0
|
|
20240827,153000,250468870,8300,8300,8300,8300,150
|
|
20240827,152900,249223870,8390,8390,8390,8390,0
|
|
20240827,152800,249223870,8390,8390,8390,8390,0
|
|
20240827,152700,249223870,8390,8390,8390,8390,0
|
|
20240827,152600,249223870,8390,8390,8390,8390,0
|
|
20240827,152500,249223870,8390,8390,8390,8390,0
|
|
20240827,152400,249223870,8390,8390,8390,8390,0
|
|
20240827,152300,249223870,8390,8390,8390,8390,0
|
|
20240827,152200,249223870,8390,8390,8390,8390,0
|
|
20240827,152100,249223870,8390,8390,8390,8390,0
|
|
20240827,152000,249223870,8390,8390,8390,8390,0
|
|
20240827,151900,249223870,8390,8390,8390,8390,0
|
|
20240827,151800,249223870,8390,8420,8420,8390,121
|
|
20240827,151700,248206550,8420,8420,8420,8420,0
|
|
20240827,151600,248206550,8420,8460,8480,8420,239
|
|
20240827,151500,246184630,8500,8500,8500,8500,1
|
|
20240827,151400,246176130,8500,8500,8500,8500,0
|
|
20240827,151300,246176130,8500,8500,8500,8500,0
|
|
20240827,151200,246176130,8500,8500,8500,8500,0
|
|
20240827,151100,246176130,8500,8500,8500,8500,0
|
|
20240827,151000,246176130,8500,8500,8500,8500,0
|
|
20240827,150900,246176130,8500,8500,8500,8500,0
|
|
20240827,150800,246176130,8500,8500,8500,8500,0
|
|
20240827,150700,246176130,8500,8500,8500,8500,0
|
|
20240827,150600,246176130,8500,8500,8500,8500,0
|
|
20240827,150500,246176130,8500,8500,8500,8500,0
|
|
20240827,150400,246176130,8500,8500,8500,8500,0
|
|
20240827,150300,246176130,8500,8500,8500,8500,0
|
|
20240827,150200,246176130,8500,8500,8500,8500,0
|
|
20240827,150100,246176130,8500,8500,8500,8500,0
|
|
20240827,150000,246176130,8500,8500,8500,8500,0
|
|
20240827,145900,246176130,8500,8500,8500,8500,110
|
|
20240827,145800,245241130,8500,8490,8500,8490,1000
|
|
20240827,145700,236742730,8490,8490,8490,8490,50
|
|
20240827,145600,236318230,8500,8500,8500,8500,0
|
|
20240827,145500,236318230,8500,8500,8500,8500,0
|
|
20240827,145400,236318230,8500,8500,8500,8500,0
|
|
20240827,145300,236318230,8500,8500,8500,8500,0
|
|
20240827,145200,236318230,8500,8500,8500,8500,0
|
|
20240827,145100,236318230,8500,8450,8500,8450,1576
|
|
20240827,145000,222995190,8450,8380,8450,8380,779
|
|
20240827,144900,216441450,8370,8370,8370,8370,0
|
|
20240827,144800,216441450,8370,8370,8370,8370,0
|
|
20240827,144700,216441450,8370,8370,8370,8370,0
|
|
20240827,144600,216441450,8370,8370,8370,8370,0
|
|
20240827,144500,216441450,8370,8370,8370,8370,0
|
|
20240827,144400,216441450,8370,8370,8370,8370,0
|
|
20240827,144300,216441450,8370,8370,8370,8370,10
|
|
20240827,144200,216357750,8370,8370,8370,8370,0
|
|
20240827,144100,216357750,8370,8370,8370,8370,0
|
|
20240827,144000,216357750,8370,8370,8370,8370,10
|
|
20240827,143900,216274050,8370,8370,8370,8370,0
|
|
20240827,143800,216274050,8370,8370,8370,8370,20
|
|
20240827,143700,216106650,8370,8370,8370,8370,0
|
|
20240827,143600,216106650,8370,8350,8370,8350,292
|
|
20240827,143500,213667790,8350,8350,8350,8350,0
|
|
20240827,143400,213667790,8350,8350,8350,8350,10
|
|
20240827,143300,213584290,8350,8350,8350,8350,0
|
|
20240827,143200,213584290,8350,8350,8350,8350,0
|
|
20240827,143100,213584290,8350,8350,8350,8350,0
|
|
20240827,143000,213584290,8350,8350,8350,8350,0
|
|
20240827,142900,213584290,8350,8350,8350,8350,0
|
|
20240827,142800,213584290,8350,8350,8350,8350,0
|
|
20240827,142700,213584290,8350,8350,8350,8350,0
|
|
20240827,142600,213584290,8350,8350,8350,8350,0
|
|
20240827,142500,213584290,8350,8350,8350,8350,0
|
|
20240827,142400,213584290,8350,8350,8350,8350,0
|
|
20240827,142300,213584290,8350,8350,8350,8350,0
|
|
20240827,142200,213584290,8350,8350,8350,8350,1
|
|
20240827,142100,213575940,8320,8320,8320,8320,0
|
|
20240827,142000,213575940,8320,8320,8320,8320,0
|
|
20240827,141900,213575940,8320,8320,8320,8320,0
|
|
20240827,141800,213575940,8320,8320,8320,8320,0
|
|
20240827,141700,213575940,8320,8320,8320,8320,0
|
|
20240827,141600,213575940,8320,8320,8320,8320,9
|
|
20240827,141500,213501060,8320,8370,8370,8320,2
|
|
20240827,141400,213484370,8320,8320,8320,8320,0
|
|
20240827,141300,213484370,8320,8320,8320,8320,0
|
|
20240827,141200,213484370,8320,8320,8320,8320,0
|
|
20240827,141100,213484370,8320,8320,8320,8320,0
|
|
20240827,141000,213484370,8320,8320,8320,8320,0
|
|
20240827,140900,213484370,8320,8320,8320,8320,0
|
|
20240827,140800,213484370,8320,8320,8320,8320,1
|
|
20240827,140700,213476050,8320,8320,8320,8320,0
|
|
20240827,140600,213476050,8320,8320,8320,8320,1
|
|
20240827,140500,213467730,8420,8420,8420,8420,0
|
|
20240827,140400,213467730,8420,8420,8420,8420,0
|
|
20240827,140300,213467730,8420,8420,8420,8420,0
|
|
20240827,140200,213467730,8420,8420,8420,8420,0
|
|
20240827,140100,213467730,8420,8420,8420,8420,0
|
|
20240827,140000,213467730,8420,8420,8420,8420,0
|
|
20240827,135900,213467730,8420,8420,8420,8420,0
|
|
20240827,135800,213467730,8420,8420,8420,8420,0
|
|
20240827,135700,213467730,8420,8420,8420,8420,0
|
|
20240827,135600,213467730,8420,8420,8420,8420,0
|
|
20240827,135500,213467730,8420,8420,8420,8420,0
|
|
20240827,135400,213467730,8420,8420,8420,8420,0
|
|
20240827,135300,213467730,8420,8420,8420,8420,0
|
|
20240827,135200,213467730,8420,8420,8420,8420,0
|
|
20240827,135100,213467730,8420,8420,8420,8420,0
|
|
20240827,135000,213467730,8420,8420,8420,8420,0
|
|
20240827,134900,213467730,8420,8420,8420,8420,0
|
|
20240827,134800,213467730,8420,8420,8420,8420,0
|
|
20240827,134700,213467730,8420,8420,8420,8420,0
|
|
20240827,134600,213467730,8420,8420,8420,8420,0
|
|
20240827,134500,213467730,8420,8420,8420,8420,0
|
|
20240827,134400,213467730,8420,8420,8420,8420,0
|
|
20240827,134300,213467730,8420,8420,8420,8420,0
|
|
20240827,134200,213467730,8420,8420,8420,8420,0
|
|
20240827,134100,213467730,8420,8420,8420,8420,0
|
|
20240827,134000,213467730,8420,8420,8420,8420,0
|
|
20240827,133900,213467730,8420,8420,8420,8420,0
|
|
20240827,133800,213467730,8420,8420,8420,8420,0
|
|
20240827,133700,213467730,8420,8420,8420,8420,0
|
|
20240827,133600,213467730,8420,8420,8420,8420,0
|
|
20240827,133500,213467730,8420,8420,8420,8420,0
|
|
20240827,133400,213467730,8420,8420,8420,8420,0
|
|
20240827,133300,213467730,8420,8420,8420,8420,0
|
|
20240827,133200,213467730,8420,8420,8420,8420,20
|
|
20240827,133100,213299330,8420,8420,8420,8420,0
|
|
20240827,133000,213299330,8420,8420,8420,8420,3
|
|
20240827,132900,213274070,8440,8440,8440,8440,0
|
|
20240827,132800,213274070,8440,8440,8440,8440,0
|
|
20240827,132700,213274070,8440,8440,8440,8440,0
|
|
20240827,132600,213274070,8440,8440,8440,8440,0
|
|
20240827,132500,213274070,8440,8440,8440,8440,0
|
|
20240827,132400,213274070,8440,8440,8440,8440,0
|
|
20240827,132300,213274070,8440,8440,8440,8440,0
|
|
20240827,132200,213274070,8440,8440,8440,8440,0
|
|
20240827,132100,213274070,8440,8440,8440,8440,0
|
|
20240827,132000,213274070,8440,8440,8440,8440,0
|
|
20240827,131900,213274070,8440,8440,8440,8440,0
|
|
20240827,131800,213274070,8440,8440,8440,8440,0
|
|
20240827,131700,213274070,8440,8440,8440,8440,0
|
|
20240827,131600,213274070,8440,8440,8440,8440,0
|
|
20240827,131500,213274070,8440,8440,8440,8440,0
|
|
20240827,131400,213274070,8440,8440,8440,8440,0
|
|
20240827,131300,213274070,8440,8440,8440,8440,0
|
|
20240827,131200,213274070,8440,8440,8440,8440,0
|
|
20240827,131100,213274070,8440,8440,8440,8440,0
|
|
20240827,131000,213274070,8440,8440,8440,8440,0
|
|
20240827,130900,213274070,8440,8440,8440,8440,0
|
|
20240827,130800,213274070,8440,8440,8440,8440,0
|
|
20240827,130700,213274070,8440,8380,8440,8380,100
|
|
20240827,130600,212433050,8380,8380,8380,8380,0
|
|
20240827,130500,212433050,8380,8380,8380,8380,0
|
|
20240827,130400,212433050,8380,8380,8380,8380,0
|
|
20240827,130300,212433050,8380,8380,8380,8380,0
|
|
20240827,130200,212433050,8380,8380,8380,8380,0
|
|
20240827,130100,212433050,8380,8380,8380,8380,0
|
|
20240827,130000,212433050,8380,8380,8380,8380,0
|
|
20240827,125900,212433050,8380,8380,8380,8380,0
|
|
20240827,125800,212433050,8380,8380,8380,8380,0
|
|
20240827,125700,212433050,8380,8380,8380,8380,10
|
|
20240827,125600,212349250,8390,8390,8390,8390,0
|
|
20240827,125500,212349250,8390,8390,8390,8390,0
|
|
20240827,125400,212349250,8390,8390,8390,8390,0
|
|
20240827,125300,212349250,8390,8390,8390,8390,0
|
|
20240827,125200,212349250,8390,8390,8390,8390,5
|
|
20240827,125100,212307300,8390,8390,8390,8390,0
|
|
20240827,125000,212307300,8390,8390,8390,8390,0
|
|
20240827,124900,212307300,8390,8390,8390,8390,0
|
|
20240827,124800,212307300,8390,8390,8390,8390,0
|
|
20240827,124700,212307300,8390,8390,8390,8390,0
|
|
20240827,124600,212307300,8390,8390,8390,8390,0
|
|
20240827,124500,212307300,8390,8400,8400,8390,276
|
|
20240827,124400,209988910,8400,8400,8400,8400,8
|
|
20240827,124300,209921710,8400,8400,8400,8400,0
|
|
20240827,124200,209921710,8400,8400,8400,8400,0
|
|
20240827,124100,209921710,8400,8400,8400,8400,0
|
|
20240827,124000,209921710,8400,8400,8400,8400,0
|
|
20240827,123900,209921710,8400,8400,8400,8400,0
|
|
20240827,123800,209921710,8400,8400,8400,8400,0
|
|
20240827,123700,209921710,8400,8400,8400,8400,0
|
|
20240827,123600,209921710,8400,8400,8400,8400,0
|
|
20240827,123500,209921710,8400,8400,8400,8400,0
|
|
20240827,123400,209921710,8400,8400,8400,8400,0
|
|
20240827,123300,209921710,8400,8410,8410,8400,200
|
|
20240827,123200,208241700,8450,8450,8450,8450,0
|
|
20240827,123100,208241700,8450,8450,8450,8450,0
|
|
20240827,123000,208241700,8450,8440,8450,8440,150
|
|
20240827,122900,206974310,8360,8360,8360,8360,302
|
|
20240827,122800,204449590,8270,8270,8270,8270,0
|
|
20240827,122700,204449590,8270,8270,8270,8270,0
|
|
20240827,122600,204449590,8270,8250,8270,8250,773
|
|
20240827,122500,198057790,8260,8260,8260,8260,0
|
|
20240827,122400,198057790,8260,8260,8260,8260,0
|
|
20240827,122300,198057790,8260,8260,8260,8260,0
|
|
20240827,122200,198057790,8260,8260,8260,8260,0
|
|
20240827,122100,198057790,8260,8260,8260,8260,0
|
|
20240827,122000,198057790,8260,8260,8260,8260,0
|
|
20240827,121900,198057790,8260,8250,8260,8250,217
|
|
20240827,121800,196265920,8250,8250,8250,8250,0
|
|
20240827,121700,196265920,8250,8250,8250,8250,902
|
|
20240827,121600,188824420,8200,8200,8200,8200,0
|
|
20240827,121500,188824420,8200,8200,8200,8200,0
|
|
20240827,121400,188824420,8200,8200,8200,8200,0
|
|
20240827,121300,188824420,8200,8200,8200,8200,124
|
|
20240827,121200,187807620,8200,8200,8200,8200,0
|
|
20240827,121100,187807620,8200,8200,8200,8200,0
|
|
20240827,121000,187807620,8200,8200,8200,8200,0
|
|
20240827,120900,187807620,8200,8200,8200,8200,0
|
|
20240827,120800,187807620,8200,8200,8200,8200,0
|
|
20240827,120700,187807620,8200,8200,8200,8200,0
|
|
20240827,120600,187807620,8200,8200,8200,8200,0
|
|
20240827,120500,187807620,8200,8200,8200,8200,0
|
|
20240827,120400,187807620,8200,8200,8200,8200,0
|
|
20240827,120300,187807620,8200,8200,8200,8200,0
|
|
20240827,120200,187807620,8200,8200,8200,8200,0
|
|
20240827,120100,187807620,8200,8200,8200,8200,0
|
|
20240827,120000,187807620,8200,8200,8200,8200,0
|
|
20240827,115900,187807620,8200,8200,8200,8200,0
|
|
20240827,115800,187807620,8200,8200,8200,8200,0
|
|
20240827,115700,187807620,8200,8200,8200,8200,0
|
|
20240827,115600,187807620,8200,8200,8200,8200,0
|
|
20240827,115500,187807620,8200,8200,8200,8200,0
|
|
20240827,115400,187807620,8200,8200,8200,8200,0
|
|
20240827,115300,187807620,8200,8200,8200,8200,0
|
|
20240827,115200,187807620,8200,8200,8200,8200,5
|
|
20240827,115100,187766620,8200,8200,8200,8200,0
|
|
20240827,115000,187766620,8200,8200,8200,8200,1
|
|
20240827,114900,187758420,8200,8190,8200,8190,100
|
|
20240827,114800,186938930,8180,8180,8180,8180,0
|
|
20240827,114700,186938930,8180,8180,8180,8180,0
|
|
20240827,114600,186938930,8180,8180,8180,8180,0
|
|
20240827,114500,186938930,8180,8180,8180,8180,0
|
|
20240827,114400,186938930,8180,8180,8180,8180,0
|
|
20240827,114300,186938930,8180,8180,8180,8180,0
|
|
20240827,114200,186938930,8180,8180,8180,8180,0
|
|
20240827,114100,186938930,8180,8180,8180,8180,0
|
|
20240827,114000,186938930,8180,8180,8180,8180,0
|
|
20240827,113900,186938930,8180,8180,8180,8180,46
|
|
20240827,113800,186562650,8190,8190,8190,8190,370
|
|
20240827,113700,183532350,8180,8180,8180,8180,0
|
|
20240827,113600,183532350,8180,8180,8180,8180,0
|
|
20240827,113500,183532350,8180,8180,8180,8180,0
|
|
20240827,113400,183532350,8180,8180,8180,8180,8
|
|
20240827,113300,183466910,8180,8180,8180,8180,0
|
|
20240827,113200,183466910,8180,8180,8180,8180,0
|
|
20240827,113100,183466910,8180,8190,8190,8180,67
|
|
20240827,113000,182918240,8190,8190,8190,8190,0
|
|
20240827,112900,182918240,8190,8190,8190,8190,0
|
|
20240827,112800,182918240,8190,8190,8190,8190,0
|
|
20240827,112700,182918240,8190,8190,8190,8190,0
|
|
20240827,112600,182918240,8190,8190,8190,8190,0
|
|
20240827,112500,182918240,8190,8190,8190,8190,0
|
|
20240827,112400,182918240,8190,8190,8190,8190,0
|
|
20240827,112300,182918240,8190,8190,8190,8190,0
|
|
20240827,112200,182918240,8190,8190,8190,8190,0
|
|
20240827,112100,182918240,8190,8190,8190,8190,5
|
|
20240827,112000,182877290,8190,8190,8190,8190,0
|
|
20240827,111900,182877290,8190,8190,8190,8190,3
|
|
20240827,111800,182852720,8180,8180,8180,8180,1
|
|
20240827,111700,182844540,8180,8180,8180,8180,0
|
|
20240827,111600,182844540,8180,8180,8180,8180,0
|
|
20240827,111500,182844540,8180,8180,8180,8180,292
|
|
20240827,111400,180455980,8180,8130,8180,8130,400
|
|
20240827,111300,177202260,8090,8090,8090,8090,0
|
|
20240827,111200,177202260,8090,8090,8090,8090,0
|
|
20240827,111100,177202260,8090,8090,8090,8090,0
|
|
20240827,111000,177202260,8090,8090,8090,8090,0
|
|
20240827,110900,177202260,8090,8090,8090,8090,0
|
|
20240827,110800,177202260,8090,8090,8090,8090,600
|
|
20240827,110700,172348260,8100,8100,8100,8100,0
|
|
20240827,110600,172348260,8100,8100,8100,8100,340
|
|
20240827,110500,169594260,8100,8100,8100,8100,0
|
|
20240827,110400,169594260,8100,8130,8130,8100,1000
|
|
20240827,110300,161487320,8110,8110,8110,8110,0
|
|
20240827,110200,161487320,8110,8110,8110,8110,0
|
|
20240827,110100,161487320,8110,8170,8170,8110,2301
|
|
20240827,110000,142805400,8170,8170,8170,8170,0
|
|
20240827,105900,142805400,8170,8170,8170,8170,0
|
|
20240827,105800,142805400,8170,8170,8170,8170,0
|
|
20240827,105700,142805400,8170,8170,8170,8170,0
|
|
20240827,105600,142805400,8170,8170,8170,8170,0
|
|
20240827,105500,142805400,8170,8170,8170,8170,0
|
|
20240827,105400,142805400,8170,8170,8170,8170,1
|
|
20240827,105300,142797230,8190,8190,8190,8190,300
|
|
20240827,105200,140340230,8190,8190,8190,8190,0
|
|
20240827,105100,140340230,8190,8190,8190,8190,0
|
|
20240827,105000,140340230,8190,8190,8190,8190,0
|
|
20240827,104900,140340230,8190,8190,8190,8190,292
|
|
20240827,104800,137948750,8150,8200,8200,8150,598
|
|
20240827,104700,133067150,8210,8210,8210,8210,50
|
|
20240827,104600,132656650,8200,8200,8200,8200,20
|
|
20240827,104500,132492650,8200,8200,8200,8200,0
|
|
20240827,104400,132492650,8200,8200,8200,8200,0
|
|
20240827,104300,132492650,8200,8200,8200,8200,95
|
|
20240827,104200,131713650,8200,8200,8200,8200,0
|
|
20240827,104100,131713650,8200,8200,8200,8200,0
|
|
20240827,104000,131713650,8200,8200,8200,8200,0
|
|
20240827,103900,131713650,8200,8200,8200,8200,11
|
|
20240827,103800,131623450,8200,8200,8200,8200,0
|
|
20240827,103700,131623450,8200,8200,8200,8200,227
|
|
20240827,103600,129762050,8200,8130,8200,8120,1034
|
|
20240827,103500,121354900,8120,8120,8120,8120,0
|
|
20240827,103400,121354900,8120,8120,8120,8120,0
|
|
20240827,103300,121354900,8120,8180,8180,8120,25
|
|
20240827,103200,121150580,8180,8180,8180,8180,0
|
|
20240827,103100,121150580,8180,8180,8180,8180,0
|
|
20240827,103000,121150580,8180,8240,8240,8180,2369
|
|
20240827,102900,101739140,8240,8240,8240,8240,0
|
|
20240827,102800,101739140,8240,8280,8280,8240,803
|
|
20240827,102700,95119190,8300,8300,8300,8300,0
|
|
20240827,102600,95119190,8300,8290,8300,8290,100
|
|
20240827,102500,94289720,8300,8300,8300,8300,0
|
|
20240827,102400,94289720,8300,8300,8300,8300,0
|
|
20240827,102300,94289720,8300,8300,8300,8300,0
|
|
20240827,102200,94289720,8300,8300,8300,8300,70
|
|
20240827,102100,93708720,8350,8350,8350,8350,0
|
|
20240827,102000,93708720,8350,8350,8350,8350,0
|
|
20240827,101900,93708720,8350,8350,8350,8350,0
|
|
20240827,101800,93708720,8350,8350,8350,8350,0
|
|
20240827,101700,93708720,8350,8350,8350,8350,0
|
|
20240827,101600,93708720,8350,8350,8350,8350,0
|
|
20240827,101500,93708720,8350,8280,8350,8280,200
|
|
20240827,101400,92048360,8280,8280,8280,8280,0
|
|
20240827,101300,92048360,8280,8280,8280,8280,5
|
|
20240827,101200,92006960,8290,8290,8290,8290,0
|
|
20240827,101100,92006960,8290,8290,8290,8290,0
|
|
20240827,101000,92006960,8290,8290,8290,8290,0
|
|
20240827,100900,92006960,8290,8290,8290,8290,0
|
|
20240827,100800,92006960,8290,8290,8290,8290,0
|
|
20240827,100700,92006960,8290,8290,8290,8290,1
|
|
20240827,100600,91998670,8230,8230,8230,8230,0
|
|
20240827,100500,91998670,8230,8250,8250,8230,894
|
|
20240827,100400,84638690,8220,8220,8220,8220,0
|
|
20240827,100300,84638690,8220,8310,8310,8220,1000
|
|
20240827,100200,76373580,8310,8310,8310,8310,0
|
|
20240827,100100,76373580,8310,8340,8340,8310,800
|
|
20240827,100000,69713820,8390,8390,8390,8390,0
|
|
20240827,095900,69713820,8390,8390,8390,8390,0
|
|
20240827,095800,69713820,8390,8370,8390,8350,264
|
|
20240827,095700,67505700,8380,8380,8380,8380,0
|
|
20240827,095600,67505700,8380,8380,8380,8380,0
|
|
20240827,095500,67505700,8380,8380,8380,8380,0
|
|
20240827,095400,67505700,8380,8380,8380,8380,0
|
|
20240827,095300,67505700,8380,8370,8380,8370,30
|
|
20240827,095200,67254560,8380,8370,8380,8370,45
|
|
20240827,095100,66877760,8370,8370,8370,8370,0
|
|
20240827,095000,66877760,8370,8370,8370,8370,0
|
|
20240827,094900,66877760,8370,8370,8370,8370,0
|
|
20240827,094800,66877760,8370,8370,8370,8370,0
|
|
20240827,094700,66877760,8370,8370,8370,8370,0
|
|
20240827,094600,66877760,8370,8370,8370,8370,0
|
|
20240827,094500,66877760,8370,8370,8370,8370,0
|
|
20240827,094400,66877760,8370,8370,8370,8370,0
|
|
20240827,094300,66877760,8370,8370,8370,8370,0
|
|
20240827,094200,66877760,8370,8370,8370,8370,0
|
|
20240827,094100,66877760,8370,8370,8370,8370,0
|
|
20240827,094000,66877760,8370,8370,8370,8370,0
|
|
20240827,093900,66877760,8370,8370,8370,8370,249
|
|
20240827,093800,64793630,8350,8390,8390,8350,44
|
|
20240827,093700,64426190,8340,8340,8340,8340,0
|
|
20240827,093600,64426190,8340,8400,8400,8340,256
|
|
20240827,093500,62289170,8450,8450,8450,8450,0
|
|
20240827,093400,62289170,8450,8450,8450,8450,47
|
|
20240827,093300,61892020,8450,8450,8450,8450,0
|
|
20240827,093200,61892020,8450,8450,8450,8450,3
|
|
20240827,093100,61866670,8450,8450,8450,8450,0
|
|
20240827,093000,61866670,8450,8400,8450,8400,200
|
|
20240827,092900,60182260,8350,8350,8350,8350,13
|
|
20240827,092800,60073710,8350,8350,8350,8350,0
|
|
20240827,092700,60073710,8350,8350,8350,8350,1
|
|
20240827,092600,60065360,8470,8470,8470,8470,0
|
|
20240827,092500,60065360,8470,8470,8470,8470,51
|
|
20240827,092400,59633390,8470,8470,8470,8470,0
|
|
20240827,092300,59633390,8470,8470,8470,8470,0
|
|
20240827,092200,59633390,8470,8470,8470,8470,0
|
|
20240827,092100,59633390,8470,8470,8470,8470,2
|
|
20240827,092000,59616450,8470,8470,8470,8470,1
|
|
20240827,091900,59607980,8340,8340,8340,8340,1
|
|
20240827,091800,59599640,8340,8340,8340,8340,0
|
|
20240827,091700,59599640,8340,8340,8340,8340,0
|
|
20240827,091600,59599640,8340,8340,8340,8340,0
|
|
20240827,091500,59599640,8340,8340,8340,8340,1
|
|
20240827,091400,59591300,8480,8480,8480,8480,0
|
|
20240827,091300,59591300,8480,8390,8480,8330,440
|
|
20240827,091200,55916180,8580,8580,8580,8580,2
|
|
20240827,091100,55899020,8590,8590,8590,8590,0
|
|
20240827,091000,55899020,8590,8580,8590,8580,497
|
|
20240827,090900,51631320,8580,8580,8580,8580,1
|
|
20240827,090800,51622740,8390,8350,8390,8350,2452
|
|
20240827,090700,31106880,8320,8320,8320,8320,452
|
|
20240827,090600,27346240,8360,8220,8360,8220,635
|
|
20240827,090500,22043370,8370,8370,8370,8370,1500
|
|
20240827,090400,9488370,7870,7870,7870,7870,0
|
|
20240827,090300,9488370,7870,8300,8300,7870,365
|
|
20240827,090200,6552280,8360,8370,8380,8360,118
|
|
20240827,090100,5563860,8380,8380,8380,8380,9
|
|
20240827,090000,5488440,8380,8290,8380,8290,662
|