602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,185900,235646810,5170,5170,5170,5170,1230
|
|
20240827,185800,235646810,5170,5170,5170,5170,0
|
|
20240827,185700,235646810,5170,5170,5170,5170,0
|
|
20240827,185600,235646810,5170,5170,5170,5170,0
|
|
20240827,185500,235646810,5170,5170,5170,5170,0
|
|
20240827,185400,235646810,5170,5170,5170,5170,0
|
|
20240827,185300,235646810,5170,5170,5170,5170,0
|
|
20240827,185200,235646810,5170,5170,5170,5170,0
|
|
20240827,185100,235646810,5170,5170,5170,5170,0
|
|
20240827,185000,235646810,5170,5170,5170,5170,0
|
|
20240827,184900,235646810,5170,5170,5170,5170,0
|
|
20240827,184800,235646810,5170,5170,5170,5170,0
|
|
20240827,184700,235646810,5170,5170,5170,5170,0
|
|
20240827,184600,235646810,5170,5170,5170,5170,0
|
|
20240827,184500,235646810,5170,5170,5170,5170,0
|
|
20240827,184400,235646810,5170,5170,5170,5170,0
|
|
20240827,184300,235646810,5170,5170,5170,5170,0
|
|
20240827,184200,235646810,5170,5170,5170,5170,0
|
|
20240827,184100,235646810,5170,5170,5170,5170,0
|
|
20240827,184000,235646810,5170,5170,5170,5170,0
|
|
20240827,183900,235646810,5170,5170,5170,5170,0
|
|
20240827,183800,235646810,5170,5170,5170,5170,0
|
|
20240827,183700,235646810,5170,5170,5170,5170,0
|
|
20240827,183600,235646810,5170,5170,5170,5170,0
|
|
20240827,183500,235646810,5170,5170,5170,5170,0
|
|
20240827,183400,235646810,5170,5170,5170,5170,0
|
|
20240827,183300,235646810,5170,5170,5170,5170,0
|
|
20240827,183200,235646810,5170,5170,5170,5170,0
|
|
20240827,183100,235646810,5170,5170,5170,5170,0
|
|
20240827,183000,235646810,5170,5170,5170,5170,0
|
|
20240827,182900,235646810,5170,5170,5170,5170,1230
|
|
20240827,182800,235646810,5170,5170,5170,5170,0
|
|
20240827,182700,235646810,5170,5170,5170,5170,0
|
|
20240827,182600,235646810,5170,5170,5170,5170,0
|
|
20240827,182500,235646810,5170,5170,5170,5170,0
|
|
20240827,182400,235646810,5170,5170,5170,5170,0
|
|
20240827,182300,235646810,5170,5170,5170,5170,0
|
|
20240827,182200,235646810,5170,5170,5170,5170,0
|
|
20240827,182100,235646810,5170,5170,5170,5170,0
|
|
20240827,182000,235646810,5170,5170,5170,5170,0
|
|
20240827,181900,235646810,5170,5170,5170,5170,0
|
|
20240827,181800,235646810,5170,5170,5170,5170,0
|
|
20240827,181700,235646810,5170,5170,5170,5170,0
|
|
20240827,181600,235646810,5170,5170,5170,5170,0
|
|
20240827,181500,235646810,5170,5170,5170,5170,0
|
|
20240827,181400,235646810,5170,5170,5170,5170,0
|
|
20240827,181300,235646810,5170,5170,5170,5170,0
|
|
20240827,181200,235646810,5170,5170,5170,5170,0
|
|
20240827,181100,235646810,5170,5170,5170,5170,0
|
|
20240827,181000,235646810,5170,5170,5170,5170,0
|
|
20240827,180900,235646810,5170,5170,5170,5170,0
|
|
20240827,180800,235646810,5170,5170,5170,5170,0
|
|
20240827,180700,235646810,5170,5170,5170,5170,0
|
|
20240827,180600,235646810,5170,5170,5170,5170,0
|
|
20240827,180500,235646810,5170,5170,5170,5170,0
|
|
20240827,180400,235646810,5170,5170,5170,5170,0
|
|
20240827,180300,235646810,5170,5170,5170,5170,0
|
|
20240827,180200,235646810,5170,5170,5170,5170,0
|
|
20240827,180100,235646810,5170,5170,5170,5170,0
|
|
20240827,180000,235646810,5170,5170,5170,5170,0
|
|
20240827,175900,235646810,5170,5170,5170,5170,1230
|
|
20240827,175800,235646810,5170,5170,5170,5170,0
|
|
20240827,175700,235646810,5170,5170,5170,5170,0
|
|
20240827,175600,235646810,5170,5170,5170,5170,0
|
|
20240827,175500,235646810,5170,5170,5170,5170,0
|
|
20240827,175400,235646810,5170,5170,5170,5170,0
|
|
20240827,175300,235646810,5170,5170,5170,5170,0
|
|
20240827,175200,235646810,5170,5170,5170,5170,0
|
|
20240827,175100,235646810,5170,5170,5170,5170,0
|
|
20240827,175000,235646810,5170,5170,5170,5170,0
|
|
20240827,174900,235646810,5170,5170,5170,5170,0
|
|
20240827,174800,235646810,5170,5170,5170,5170,0
|
|
20240827,174700,235646810,5170,5170,5170,5170,0
|
|
20240827,174600,235646810,5170,5170,5170,5170,0
|
|
20240827,174500,235646810,5170,5170,5170,5170,0
|
|
20240827,174400,235646810,5170,5170,5170,5170,0
|
|
20240827,174300,235646810,5170,5170,5170,5170,0
|
|
20240827,174200,235646810,5170,5170,5170,5170,0
|
|
20240827,174100,235646810,5170,5170,5170,5170,0
|
|
20240827,174000,235646810,5170,5170,5170,5170,0
|
|
20240827,173900,235646810,5170,5170,5170,5170,0
|
|
20240827,173800,235646810,5170,5170,5170,5170,0
|
|
20240827,173700,235646810,5170,5170,5170,5170,0
|
|
20240827,173600,235646810,5170,5170,5170,5170,0
|
|
20240827,173500,235646810,5170,5170,5170,5170,0
|
|
20240827,173400,235646810,5170,5170,5170,5170,0
|
|
20240827,173300,235646810,5170,5170,5170,5170,0
|
|
20240827,173200,235646810,5170,5170,5170,5170,0
|
|
20240827,173100,235646810,5170,5170,5170,5170,0
|
|
20240827,173000,235646810,5170,5170,5170,5170,0
|
|
20240827,172900,235646810,5170,5170,5170,5170,1230
|
|
20240827,172800,235646810,5170,5170,5170,5170,0
|
|
20240827,172700,235646810,5170,5170,5170,5170,0
|
|
20240827,172600,235646810,5170,5170,5170,5170,0
|
|
20240827,172500,235646810,5170,5170,5170,5170,0
|
|
20240827,172400,235646810,5170,5170,5170,5170,0
|
|
20240827,172300,235646810,5170,5170,5170,5170,0
|
|
20240827,172200,235646810,5170,5170,5170,5170,0
|
|
20240827,172100,235646810,5170,5170,5170,5170,0
|
|
20240827,172000,235646810,5170,5170,5170,5170,0
|
|
20240827,171900,235646810,5170,5170,5170,5170,0
|
|
20240827,171800,235646810,5170,5170,5170,5170,0
|
|
20240827,171700,235646810,5170,5170,5170,5170,0
|
|
20240827,171600,235646810,5170,5170,5170,5170,0
|
|
20240827,171500,235646810,5170,5170,5170,5170,0
|
|
20240827,171400,235646810,5170,5170,5170,5170,0
|
|
20240827,171300,235646810,5170,5170,5170,5170,0
|
|
20240827,171200,235646810,5170,5170,5170,5170,0
|
|
20240827,171100,235646810,5170,5170,5170,5170,0
|
|
20240827,171000,235646810,5170,5170,5170,5170,0
|
|
20240827,170900,235646810,5170,5170,5170,5170,0
|
|
20240827,170800,235646810,5170,5170,5170,5170,0
|
|
20240827,170700,235646810,5170,5170,5170,5170,0
|
|
20240827,170600,235646810,5170,5170,5170,5170,0
|
|
20240827,170500,235646810,5170,5170,5170,5170,0
|
|
20240827,170400,235646810,5170,5170,5170,5170,0
|
|
20240827,170300,235646810,5170,5170,5170,5170,0
|
|
20240827,170200,235646810,5170,5170,5170,5170,0
|
|
20240827,170100,235646810,5170,5170,5170,5170,0
|
|
20240827,170000,235646810,5170,5170,5170,5170,0
|
|
20240827,165900,235646810,5170,5170,5170,5170,1230
|
|
20240827,165800,235646810,5170,5170,5170,5170,0
|
|
20240827,165700,235646810,5170,5170,5170,5170,0
|
|
20240827,165600,235646810,5170,5170,5170,5170,0
|
|
20240827,165500,235646810,5170,5170,5170,5170,0
|
|
20240827,165400,235646810,5170,5170,5170,5170,0
|
|
20240827,165300,235646810,5170,5170,5170,5170,0
|
|
20240827,165200,235646810,5170,5170,5170,5170,0
|
|
20240827,165100,235646810,5170,5170,5170,5170,0
|
|
20240827,165000,235646810,5170,5170,5170,5170,0
|
|
20240827,164900,235646810,5170,5170,5170,5170,0
|
|
20240827,164800,235646810,5170,5170,5170,5170,0
|
|
20240827,164700,235646810,5170,5170,5170,5170,0
|
|
20240827,164600,235646810,5170,5170,5170,5170,0
|
|
20240827,164500,235646810,5170,5170,5170,5170,0
|
|
20240827,164400,235646810,5170,5170,5170,5170,0
|
|
20240827,164300,235646810,5170,5170,5170,5170,0
|
|
20240827,164200,235646810,5170,5170,5170,5170,0
|
|
20240827,164100,235646810,5170,5170,5170,5170,0
|
|
20240827,164000,235646810,5170,5170,5170,5170,0
|
|
20240827,163900,235646810,5170,5170,5170,5170,0
|
|
20240827,163800,235646810,5170,5170,5170,5170,0
|
|
20240827,163700,235646810,5170,5170,5170,5170,0
|
|
20240827,163600,235646810,5170,5170,5170,5170,0
|
|
20240827,163500,235646810,5170,5170,5170,5170,0
|
|
20240827,163400,235646810,5170,5170,5170,5170,0
|
|
20240827,163300,235646810,5170,5170,5170,5170,0
|
|
20240827,163200,235646810,5170,5170,5170,5170,0
|
|
20240827,163100,235646810,5170,5170,5170,5170,0
|
|
20240827,163000,235646810,5170,5170,5170,5170,0
|
|
20240827,162900,235646810,5170,5170,5170,5170,1230
|
|
20240827,162800,235646810,5170,5170,5170,5170,0
|
|
20240827,162700,235646810,5170,5170,5170,5170,0
|
|
20240827,162600,235646810,5170,5170,5170,5170,0
|
|
20240827,162500,235646810,5170,5170,5170,5170,0
|
|
20240827,162400,235646810,5170,5170,5170,5170,0
|
|
20240827,162300,235646810,5170,5170,5170,5170,0
|
|
20240827,162200,235646810,5170,5170,5170,5170,0
|
|
20240827,162100,235646810,5170,5170,5170,5170,0
|
|
20240827,162000,235646810,5170,5170,5170,5170,0
|
|
20240827,161900,235646810,5170,5170,5170,5170,0
|
|
20240827,161800,235646810,5170,5170,5170,5170,0
|
|
20240827,161700,235646810,5170,5170,5170,5170,0
|
|
20240827,161600,235646810,5170,5170,5170,5170,0
|
|
20240827,161500,235646810,5170,5170,5170,5170,0
|
|
20240827,161400,235646810,5170,5170,5170,5170,0
|
|
20240827,161300,235646810,5170,5170,5170,5170,0
|
|
20240827,161200,235646810,5170,5170,5170,5170,0
|
|
20240827,161100,235646810,5170,5170,5170,5170,0
|
|
20240827,161000,235646810,5170,5170,5170,5170,0
|
|
20240827,160900,235646810,5170,5170,5170,5170,0
|
|
20240827,160800,235646810,5170,5170,5170,5170,0
|
|
20240827,160700,235646810,5170,5170,5170,5170,0
|
|
20240827,160600,235646810,5170,5170,5170,5170,0
|
|
20240827,160500,235646810,5170,5170,5170,5170,0
|
|
20240827,160400,235646810,5170,5170,5170,5170,0
|
|
20240827,160300,235646810,5170,5170,5170,5170,0
|
|
20240827,160200,235646810,5170,5170,5170,5170,0
|
|
20240827,160100,235646810,5170,5170,5170,5170,0
|
|
20240827,160000,235646810,5170,5170,5170,5170,0
|
|
20240827,155900,235646810,5170,5170,5170,5170,1230
|
|
20240827,155800,235646810,5170,5170,5170,5170,0
|
|
20240827,155700,235646810,5170,5170,5170,5170,0
|
|
20240827,155600,235646810,5170,5170,5170,5170,0
|
|
20240827,155500,235646810,5170,5170,5170,5170,0
|
|
20240827,155400,235646810,5170,5170,5170,5170,0
|
|
20240827,155300,235646810,5170,5170,5170,5170,0
|
|
20240827,155200,235646810,5170,5170,5170,5170,0
|
|
20240827,155100,235646810,5170,5170,5170,5170,0
|
|
20240827,155000,235646810,5170,5170,5170,5170,0
|
|
20240827,154900,235646810,5170,5170,5170,5170,0
|
|
20240827,154800,235646810,5170,5170,5170,5170,0
|
|
20240827,154700,235646810,5170,5170,5170,5170,0
|
|
20240827,154600,235646810,5170,5170,5170,5170,0
|
|
20240827,154500,235646810,5170,5170,5170,5170,0
|
|
20240827,154400,235646810,5170,5170,5170,5170,0
|
|
20240827,154300,235646810,5170,5170,5170,5170,0
|
|
20240827,154200,235646810,5170,5170,5170,5170,0
|
|
20240827,154100,235646810,5170,5170,5170,5170,0
|
|
20240827,154000,235646810,5170,5170,5170,5170,0
|
|
20240827,153900,235646810,5170,5170,5170,5170,0
|
|
20240827,153800,235646810,5170,5170,5170,5170,0
|
|
20240827,153700,235646810,5170,5170,5170,5170,0
|
|
20240827,153600,235646810,5170,5170,5170,5170,0
|
|
20240827,153500,235646810,5170,5170,5170,5170,0
|
|
20240827,153400,235646810,5170,5170,5170,5170,0
|
|
20240827,153300,235646810,5170,5170,5170,5170,0
|
|
20240827,153200,235646810,5170,5170,5170,5170,0
|
|
20240827,153100,235646810,5170,5170,5170,5170,0
|
|
20240827,153000,235646810,5170,5170,5170,5170,1230
|
|
20240827,152900,229287710,5240,5240,5240,5240,0
|
|
20240827,152800,229287710,5240,5240,5240,5240,0
|
|
20240827,152700,229287710,5240,5240,5240,5240,0
|
|
20240827,152600,229287710,5240,5240,5240,5240,0
|
|
20240827,152500,229287710,5240,5240,5240,5240,0
|
|
20240827,152400,229287710,5240,5240,5240,5240,0
|
|
20240827,152300,229287710,5240,5240,5240,5240,0
|
|
20240827,152200,229287710,5240,5240,5240,5240,0
|
|
20240827,152100,229287710,5240,5240,5240,5240,0
|
|
20240827,152000,229287710,5240,5240,5240,5240,0
|
|
20240827,151900,229287710,5240,5200,5240,5200,131
|
|
20240827,151800,228604910,5180,5200,5200,5180,27
|
|
20240827,151700,228465010,5200,5190,5200,5190,240
|
|
20240827,151600,227219390,5170,5170,5190,5170,148
|
|
20240827,151500,226454210,5190,5170,5190,5170,105
|
|
20240827,151400,225911340,5190,5180,5190,5180,11
|
|
20240827,151300,225854350,5190,5190,5190,5180,26
|
|
20240827,151200,225719530,5200,5200,5200,5200,1
|
|
20240827,151100,225714330,5200,5200,5200,5200,10
|
|
20240827,151000,225662330,5200,5200,5200,5200,1
|
|
20240827,150900,225657130,5200,5200,5200,5200,213
|
|
20240827,150800,224549530,5200,5200,5200,5200,660
|
|
20240827,150700,221117530,5170,5200,5200,5170,119
|
|
20240827,150600,220502050,5200,5200,5200,5180,54
|
|
20240827,150500,220222050,5200,5180,5200,5180,42
|
|
20240827,150400,220004450,5200,5200,5200,5200,39
|
|
20240827,150300,219801650,5200,5200,5200,5200,27
|
|
20240827,150200,219661250,5200,5200,5200,5200,15
|
|
20240827,150100,219583250,5180,5200,5200,5180,243
|
|
20240827,150000,218322070,5200,5190,5200,5180,55
|
|
20240827,145900,218036610,5200,5200,5200,5190,43
|
|
20240827,145800,217813280,5200,5190,5200,5180,40
|
|
20240827,145700,217606050,5200,5200,5200,5190,41
|
|
20240827,145600,217392980,5190,5190,5200,5190,102
|
|
20240827,145500,216863450,5190,5190,5190,5190,26
|
|
20240827,145400,216728510,5190,5200,5200,5170,1016
|
|
20240827,145300,211475420,5180,5200,5200,5180,94
|
|
20240827,145200,210988180,5200,5200,5200,5190,66
|
|
20240827,145100,210645490,5200,5200,5200,5200,27
|
|
20240827,145000,210505090,5200,5200,5200,5200,13
|
|
20240827,144900,210437490,5200,5180,5200,5180,95
|
|
20240827,144800,209945350,5190,5200,5200,5190,65
|
|
20240827,144700,209607740,5200,5200,5200,5200,38
|
|
20240827,144600,209410140,5200,5200,5200,5200,39
|
|
20240827,144500,209207340,5200,5200,5200,5190,28
|
|
20240827,144400,209061750,5200,5200,5200,5200,27
|
|
20240827,144300,208921350,5180,5190,5200,5180,197
|
|
20240827,144200,207900110,5200,5200,5200,5200,26
|
|
20240827,144100,207764910,5200,5200,5200,5200,39
|
|
20240827,144000,207562110,5200,5200,5200,5200,39
|
|
20240827,143900,207359310,5200,5200,5200,5200,27
|
|
20240827,143800,207218910,5200,5200,5200,5200,38
|
|
20240827,143700,207021310,5200,5200,5200,5200,127
|
|
20240827,143600,206360910,5200,5180,5200,5180,75
|
|
20240827,143500,205972390,5180,5200,5200,5180,71
|
|
20240827,143400,205604090,5200,5200,5200,5200,38
|
|
20240827,143300,205406490,5200,5190,5200,5190,26
|
|
20240827,143200,205271300,5200,5200,5200,5200,39
|
|
20240827,143100,205068500,5200,5180,5200,5180,105
|
|
20240827,143000,204524320,5210,5220,5220,5180,425
|
|
20240827,142900,202321780,5220,5220,5220,5220,38
|
|
20240827,142800,202123420,5220,5220,5220,5220,13
|
|
20240827,142700,202055560,5220,5200,5220,5200,68
|
|
20240827,142600,201700980,5220,5220,5220,5220,39
|
|
20240827,142500,201497400,5220,5220,5220,5220,39
|
|
20240827,142400,201293820,5180,5220,5220,5180,126
|
|
20240827,142300,200640100,5220,5220,5220,5220,39
|
|
20240827,142200,200436520,5220,5220,5220,5220,26
|
|
20240827,142100,200300800,5220,5220,5220,5180,118
|
|
20240827,142000,199687960,5220,5220,5220,5220,38
|
|
20240827,141900,199489600,5220,5220,5220,5220,26
|
|
20240827,141800,199353880,5220,5220,5220,5220,39
|
|
20240827,141700,199150300,5220,5220,5220,5220,49
|
|
20240827,141600,198894520,5220,5220,5220,5220,13
|
|
20240827,141500,198826660,5220,5220,5220,5180,279
|
|
20240827,141400,197379740,5220,5220,5220,5220,27
|
|
20240827,141300,197238800,5220,5220,5220,5220,1
|
|
20240827,141200,197233580,5200,5220,5220,5200,140
|
|
20240827,141100,196505560,5210,5230,5230,5210,163
|
|
20240827,141000,195655570,5230,5230,5230,5230,26
|
|
20240827,140900,195519590,5230,5230,5230,5230,39
|
|
20240827,140800,195315620,5230,5240,5240,5230,39
|
|
20240827,140700,195111390,5240,5240,5240,5240,26
|
|
20240827,140600,194975150,5240,5220,5240,5220,414
|
|
20240827,140500,192813790,5240,5240,5240,5210,371
|
|
20240827,140400,190880460,5240,5240,5240,5240,39
|
|
20240827,140300,190676100,5240,5240,5240,5240,39
|
|
20240827,140200,190471740,5240,5240,5240,5240,215
|
|
20240827,140100,189345140,5240,5240,5240,5240,69
|
|
20240827,140000,188983580,5240,5240,5240,5240,39
|
|
20240827,135900,188779220,5240,5230,5240,5230,27
|
|
20240827,135800,188637870,5230,5230,5230,5230,39
|
|
20240827,135700,188433900,5230,5230,5230,5230,13
|
|
20240827,135600,188365910,5230,5220,5230,5220,63
|
|
20240827,135500,188037040,5230,5230,5230,5230,39
|
|
20240827,135400,187833070,5230,5230,5230,5230,49
|
|
20240827,135300,187576800,5230,5230,5230,5230,25
|
|
20240827,135200,187446050,5230,5230,5230,5230,39
|
|
20240827,135100,187242080,5230,5230,5230,5230,41
|
|
20240827,135000,187027650,5230,5230,5230,5230,1
|
|
20240827,134900,187022420,5200,5230,5230,5200,74
|
|
20240827,134800,186636840,5230,5230,5230,5230,38
|
|
20240827,134700,186438100,5230,5230,5230,5230,28
|
|
20240827,134600,186291660,5230,5230,5230,5230,39
|
|
20240827,134500,186087690,5230,5230,5230,5230,26
|
|
20240827,134400,185951710,5230,5230,5230,5230,39
|
|
20240827,134300,185747740,5230,5220,5230,5220,39
|
|
20240827,134200,185543900,5220,5220,5220,5220,26
|
|
20240827,134100,185408180,5220,5220,5220,5220,39
|
|
20240827,134000,185204600,5220,5220,5220,5220,13
|
|
20240827,133900,185136740,5220,5210,5220,5210,68
|
|
20240827,133800,184782450,5220,5220,5220,5220,69
|
|
20240827,133700,184422270,5220,5220,5220,5220,39
|
|
20240827,133600,184218690,5220,5220,5220,5220,26
|
|
20240827,133500,184082970,5220,5220,5220,5220,26
|
|
20240827,133400,183947250,5230,5230,5230,5220,58
|
|
20240827,133300,183644100,5220,5220,5220,5220,20
|
|
20240827,133200,183539700,5220,5220,5220,5220,39
|
|
20240827,133100,183336120,5220,5230,5230,5220,39
|
|
20240827,133000,183132280,5230,5230,5230,5230,25
|
|
20240827,132900,183001530,5230,5230,5230,5230,39
|
|
20240827,132800,182797560,5230,5230,5230,5230,39
|
|
20240827,132700,182593590,5230,5230,5230,5230,31
|
|
20240827,132600,182431460,5230,5230,5230,5230,39
|
|
20240827,132500,182227490,5230,5230,5230,5230,38
|
|
20240827,132400,182028750,5230,5230,5230,5230,26
|
|
20240827,132300,181892770,5230,5230,5230,5230,39
|
|
20240827,132200,181688800,5230,5230,5230,5230,26
|
|
20240827,132100,181552820,5230,5220,5230,5220,39
|
|
20240827,132000,181348970,5220,5220,5220,5220,39
|
|
20240827,131900,181145390,5220,5220,5220,5220,26
|
|
20240827,131800,181009670,5220,5220,5220,5220,44
|
|
20240827,131700,180779990,5220,5220,5220,5220,39
|
|
20240827,131600,180576410,5220,5220,5220,5220,25
|
|
20240827,131500,180445910,5220,5220,5220,5220,39
|
|
20240827,131400,180242330,5220,5230,5230,5220,14
|
|
20240827,131300,180169240,5230,5230,5230,5210,124
|
|
20240827,131200,179523160,5210,5230,5230,5210,225
|
|
20240827,131100,178350410,5230,5230,5230,5230,39
|
|
20240827,131000,178146440,5230,5220,5230,5220,26
|
|
20240827,130900,178010560,5230,5230,5230,5230,39
|
|
20240827,130800,177806590,5230,5230,5230,5230,39
|
|
20240827,130700,177602620,5230,5230,5230,5230,38
|
|
20240827,130600,177403880,5230,5230,5230,5200,28
|
|
20240827,130500,177257470,5230,5230,5230,5230,39
|
|
20240827,130400,177053500,5230,5230,5230,5230,26
|
|
20240827,130300,176917520,5230,5230,5230,5180,99
|
|
20240827,130200,176402590,5230,5230,5230,5230,38
|
|
20240827,130100,176203850,5230,5230,5230,5230,26
|
|
20240827,130000,176067870,5230,5230,5230,5230,39
|
|
20240827,125900,175863900,5230,5230,5230,5230,42
|
|
20240827,125800,175644240,5230,5230,5230,5230,38
|
|
20240827,125700,175445500,5230,5230,5230,5230,39
|
|
20240827,125600,175241530,5230,5210,5230,5210,27
|
|
20240827,125500,175100580,5210,5230,5230,5210,539
|
|
20240827,125400,172291870,5230,5220,5230,5220,40
|
|
20240827,125300,172082930,5220,5200,5220,5200,131
|
|
20240827,125200,171399210,5200,5200,5200,5200,39
|
|
20240827,125100,171196410,5200,5200,5200,5190,48
|
|
20240827,125000,170947020,5200,5200,5200,5200,46
|
|
20240827,124900,170707820,5200,5200,5200,5200,38
|
|
20240827,124800,170510220,5200,5200,5200,5200,39
|
|
20240827,124700,170307420,5200,5200,5200,5200,26
|
|
20240827,124600,170172220,5200,5200,5200,5200,39
|
|
20240827,124500,169969420,5200,5200,5200,5200,39
|
|
20240827,124400,169766620,5200,5200,5200,5200,25
|
|
20240827,124300,169636620,5200,5200,5200,5200,39
|
|
20240827,124200,169433820,5200,5200,5200,5200,39
|
|
20240827,124100,169231020,5200,5200,5200,5200,756
|
|
20240827,124000,165299820,5200,5200,5200,5200,38
|
|
20240827,123900,165102220,5200,5200,5200,5200,39
|
|
20240827,123800,164899420,5200,5200,5200,5200,26
|
|
20240827,123700,164764220,5200,5200,5200,5200,39
|
|
20240827,123600,164561420,5200,5200,5200,5200,26
|
|
20240827,123500,164426220,5200,5200,5200,5200,38
|
|
20240827,123400,164228620,5200,5200,5200,5200,39
|
|
20240827,123300,164025820,5200,5200,5200,5200,26
|
|
20240827,123200,163890620,5200,5200,5200,5200,39
|
|
20240827,123100,163687820,5200,5200,5200,5200,39
|
|
20240827,123000,163485020,5200,5200,5200,5200,25
|
|
20240827,122900,163355020,5200,5200,5200,5180,176
|
|
20240827,122800,162442160,5200,5200,5200,5200,350
|
|
20240827,122700,160622160,5200,5200,5200,5200,26
|
|
20240827,122600,160486960,5200,5200,5200,5200,38
|
|
20240827,122500,160289360,5200,5200,5200,5200,139
|
|
20240827,122400,159566560,5200,5200,5200,5200,26
|
|
20240827,122300,159431360,5200,5200,5200,5200,39
|
|
20240827,122200,159228560,5200,5200,5200,5180,157
|
|
20240827,122100,158414500,5200,5200,5200,5200,25
|
|
20240827,122000,158284500,5200,5200,5200,5200,39
|
|
20240827,121900,158081700,5200,5200,5200,5200,2
|
|
20240827,121800,158071300,5190,5200,5200,5190,265
|
|
20240827,121700,156695690,5200,5200,5200,5190,40
|
|
20240827,121600,156487700,5200,5200,5200,5200,40
|
|
20240827,121500,156279700,5200,5200,5200,5200,26
|
|
20240827,121400,156144500,5200,5200,5200,5200,1
|
|
20240827,121300,156139300,5190,5220,5220,5190,104
|
|
20240827,121200,155598760,5220,5220,5220,5220,38
|
|
20240827,121100,155400400,5220,5220,5220,5220,39
|
|
20240827,121000,155196820,5220,5210,5220,5210,36
|
|
20240827,120900,155008990,5220,5220,5220,5220,39
|
|
20240827,120800,154805410,5220,5220,5220,5220,38
|
|
20240827,120700,154607050,5220,5210,5220,5210,27
|
|
20240827,120600,154466370,5210,5210,5210,5210,39
|
|
20240827,120500,154263180,5210,5210,5210,5210,39
|
|
20240827,120400,154059990,5210,5210,5210,5210,26
|
|
20240827,120300,153924530,5210,5210,5210,5210,48
|
|
20240827,120200,153674450,5210,5200,5210,5200,40
|
|
20240827,120100,153466310,5200,5200,5200,5200,26
|
|
20240827,120000,153331110,5200,5210,5210,5200,39
|
|
20240827,115900,153128050,5210,5210,5210,5210,39
|
|
20240827,115800,152924860,5210,5210,5210,5210,25
|
|
20240827,115700,152794610,5210,5200,5210,5200,40
|
|
20240827,115600,152586340,5200,5200,5200,5200,39
|
|
20240827,115500,152383540,5200,5200,5200,5200,55
|
|
20240827,115400,152097540,5200,5200,5200,5200,59
|
|
20240827,115300,151790740,5190,5190,5190,5190,195
|
|
20240827,115200,150778690,5190,5190,5190,5190,27
|
|
20240827,115100,150638560,5190,5190,5190,5190,42
|
|
20240827,115000,150420580,5190,5190,5190,5190,31
|
|
20240827,114900,150259690,5190,5190,5190,5190,38
|
|
20240827,114800,150062470,5190,5190,5190,5190,39
|
|
20240827,114700,149860060,5190,5190,5190,5190,26
|
|
20240827,114600,149725120,5190,5190,5190,5190,39
|
|
20240827,114500,149522710,5190,5190,5190,5190,38
|
|
20240827,114400,149325490,5190,5190,5190,5190,26
|
|
20240827,114300,149190550,5190,5190,5190,5190,39
|
|
20240827,114200,148988140,5190,5190,5190,5190,39
|
|
20240827,114100,148785730,5190,5190,5190,5190,26
|
|
20240827,114000,148650790,5190,5190,5190,5190,38
|
|
20240827,113900,148453570,5190,5190,5190,5190,39
|
|
20240827,113800,148251160,5190,5190,5190,5190,1
|
|
20240827,113700,148245970,5170,5180,5180,5170,175
|
|
20240827,113600,147339930,5180,5180,5180,5180,0
|
|
20240827,113500,147339930,5180,5180,5180,5180,0
|
|
20240827,113400,147339930,5180,5180,5180,5180,13
|
|
20240827,113300,147272590,5180,5180,5180,5180,393
|
|
20240827,113200,145236850,5180,5180,5180,5180,0
|
|
20240827,113100,145236850,5180,5180,5180,5180,0
|
|
20240827,113000,145236850,5180,5180,5180,5180,0
|
|
20240827,112900,145236850,5180,5180,5180,5180,0
|
|
20240827,112800,145236850,5180,5180,5180,5180,0
|
|
20240827,112700,145236850,5180,5180,5180,5180,0
|
|
20240827,112600,145236850,5180,5180,5180,5180,0
|
|
20240827,112500,145236850,5180,5180,5180,5180,0
|
|
20240827,112400,145236850,5180,5180,5180,5180,0
|
|
20240827,112300,145236850,5180,5180,5180,5180,0
|
|
20240827,112200,145236850,5180,5180,5180,5180,64
|
|
20240827,112100,144905330,5180,5180,5180,5180,13
|
|
20240827,112000,144837990,5180,5180,5180,5180,39
|
|
20240827,111900,144635970,5180,5180,5180,5180,39
|
|
20240827,111800,144433950,5180,5180,5180,5180,26
|
|
20240827,111700,144299270,5180,5180,5180,5180,52
|
|
20240827,111600,144029910,5170,5170,5170,5170,1501
|
|
20240827,111500,136269740,5170,5170,5170,5170,0
|
|
20240827,111400,136269740,5170,5170,5170,5170,96
|
|
20240827,111300,135773420,5170,5170,5170,5170,0
|
|
20240827,111200,135773420,5170,5180,5180,5170,63
|
|
20240827,111100,135447580,5180,5180,5180,5180,53
|
|
20240827,111000,135173040,5170,5170,5170,5170,10
|
|
20240827,110900,135121340,5160,5180,5180,5160,51
|
|
20240827,110800,134857690,5180,5170,5180,5170,131
|
|
20240827,110700,134179290,5160,5160,5160,5160,0
|
|
20240827,110600,134179290,5160,5160,5160,5160,0
|
|
20240827,110500,134179290,5160,5180,5180,5160,2046
|
|
20240827,110400,123621010,5180,5180,5180,5180,0
|
|
20240827,110300,123621010,5180,5180,5180,5180,200
|
|
20240827,110200,122585010,5180,5180,5180,5180,0
|
|
20240827,110100,122585010,5180,5180,5180,5180,0
|
|
20240827,110000,122585010,5180,5180,5180,5180,0
|
|
20240827,105900,122585010,5180,5180,5180,5180,0
|
|
20240827,105800,122585010,5180,5180,5180,5180,0
|
|
20240827,105700,122585010,5180,5180,5180,5180,50
|
|
20240827,105600,122326010,5180,5180,5180,5180,100
|
|
20240827,105500,121808010,5180,5180,5180,5180,0
|
|
20240827,105400,121808010,5180,5180,5180,5180,0
|
|
20240827,105300,121808010,5180,5180,5180,5180,200
|
|
20240827,105200,120772010,5180,5180,5180,5180,0
|
|
20240827,105100,120772010,5180,5180,5180,5180,0
|
|
20240827,105000,120772010,5180,5180,5180,5180,0
|
|
20240827,104900,120772010,5180,5180,5180,5180,200
|
|
20240827,104800,119736010,5180,5180,5180,5180,0
|
|
20240827,104700,119736010,5180,5180,5180,5180,0
|
|
20240827,104600,119736010,5180,5180,5180,5180,20
|
|
20240827,104500,119632410,5180,5180,5180,5180,0
|
|
20240827,104400,119632410,5180,5180,5180,5180,0
|
|
20240827,104300,119632410,5180,5190,5190,5180,15
|
|
20240827,104200,119554580,5190,5190,5190,5190,52
|
|
20240827,104100,119284700,5190,5190,5190,5190,26
|
|
20240827,104000,119149760,5190,5190,5190,5190,38
|
|
20240827,103900,118952540,5190,5190,5190,5190,39
|
|
20240827,103800,118750130,5190,5190,5190,5190,26
|
|
20240827,103700,118615190,5190,5190,5190,5190,39
|
|
20240827,103600,118412780,5190,5190,5190,5190,49
|
|
20240827,103500,118158470,5190,5190,5190,5190,27
|
|
20240827,103400,118018340,5190,5190,5190,5190,66
|
|
20240827,103300,117675800,5180,5190,5190,5180,25
|
|
20240827,103200,117546170,5190,5190,5190,5190,26
|
|
20240827,103100,117411230,5190,5190,5190,5190,0
|
|
20240827,103000,117411230,5190,5190,5190,5190,167
|
|
20240827,102900,116544500,5190,5190,5190,5190,0
|
|
20240827,102800,116544500,5190,5190,5190,5190,2
|
|
20240827,102700,116534120,5190,5190,5190,5190,38
|
|
20240827,102600,116336900,5190,5190,5190,5190,26
|
|
20240827,102500,116201960,5190,5190,5190,5190,39
|
|
20240827,102400,115999550,5190,5190,5190,5190,39
|
|
20240827,102300,115797140,5190,5190,5190,5190,27
|
|
20240827,102200,115657010,5190,5180,5190,5180,161
|
|
20240827,102100,114821720,5180,5140,5180,5140,61
|
|
20240827,102000,114508020,5150,5150,5150,5150,0
|
|
20240827,101900,114508020,5150,5180,5180,5150,939
|
|
20240827,101800,109671000,5180,5180,5180,5180,25
|
|
20240827,101700,109541500,5180,5180,5180,5180,41
|
|
20240827,101600,109329120,5150,5170,5170,5150,2500
|
|
20240827,101500,96433710,5170,5180,5180,5170,346
|
|
20240827,101400,94644430,5190,5190,5190,5190,59
|
|
20240827,101300,94338220,5190,5190,5190,5190,38
|
|
20240827,101200,94141000,5190,5190,5190,5190,26
|
|
20240827,101100,94006060,5190,5180,5190,5180,120
|
|
20240827,101000,93383530,5180,5180,5180,5180,1
|
|
20240827,100900,93378350,5160,5160,5160,5160,0
|
|
20240827,100800,93378350,5160,5160,5160,5160,519
|
|
20240827,100700,90700310,5160,5190,5190,5160,513
|
|
20240827,100600,88052840,5190,5190,5190,5190,26
|
|
20240827,100500,87917900,5190,5190,5190,5190,39
|
|
20240827,100400,87715490,5190,5190,5190,5160,102
|
|
20240827,100300,87187910,5190,5200,5200,5190,36
|
|
20240827,100200,87000840,5200,5200,5200,5200,50
|
|
20240827,100100,86740840,5160,5200,5200,5160,339
|
|
20240827,100000,84990040,5200,5190,5200,5190,27
|
|
20240827,095900,84849770,5190,5190,5190,5190,1
|
|
20240827,095800,84844580,5190,5190,5190,5190,98
|
|
20240827,095700,84335960,5190,5190,5190,5190,0
|
|
20240827,095600,84335960,5190,5190,5190,5190,750
|
|
20240827,095500,80443460,5190,5190,5190,5190,343
|
|
20240827,095400,78663290,5190,5190,5190,5190,39
|
|
20240827,095300,78460880,5190,5190,5190,5190,43
|
|
20240827,095200,78237710,5190,5190,5190,5190,26
|
|
20240827,095100,78102770,5190,5190,5190,5190,40
|
|
20240827,095000,77895170,5190,5190,5190,5190,38
|
|
20240827,094900,77697950,5190,5190,5190,5190,37
|
|
20240827,094800,77505920,5190,5190,5190,5190,43
|
|
20240827,094700,77282750,5190,5190,5190,5190,39
|
|
20240827,094600,77080340,5190,5190,5190,5190,25
|
|
20240827,094500,76950590,5190,5190,5190,5190,26
|
|
20240827,094400,76815650,5190,5200,5200,5190,187
|
|
20240827,094300,75844860,5200,5190,5200,5190,720
|
|
20240827,094200,72107770,5190,5190,5190,5190,39
|
|
20240827,094100,71905360,5190,5180,5190,5180,538
|
|
20240827,094000,69115140,5190,5190,5190,5190,26
|
|
20240827,093900,68980200,5190,5180,5190,5180,379
|
|
20240827,093800,67014170,5180,5180,5180,5180,39
|
|
20240827,093700,66812150,5180,5180,5180,5180,25
|
|
20240827,093600,66682650,5180,5180,5180,5180,136
|
|
20240827,093500,65978170,5150,5150,5150,5150,35
|
|
20240827,093400,65797920,5150,5150,5150,5150,0
|
|
20240827,093300,65797920,5150,5150,5150,5150,0
|
|
20240827,093200,65797920,5150,5160,5190,5150,260
|
|
20240827,093100,64455580,5150,5140,5150,5140,972
|
|
20240827,093000,59451840,5130,5130,5130,5130,101
|
|
20240827,092900,58933710,5120,5120,5120,5120,0
|
|
20240827,092800,58933710,5120,5130,5130,5120,69
|
|
20240827,092700,58580300,5130,5130,5130,5130,114
|
|
20240827,092600,57995480,5130,5130,5130,5130,19
|
|
20240827,092500,57898010,5120,5120,5120,5120,50
|
|
20240827,092400,57642010,5120,5120,5120,5120,0
|
|
20240827,092300,57642010,5120,5120,5120,5120,25
|
|
20240827,092200,57514010,5120,5110,5120,5110,345
|
|
20240827,092100,55750510,5110,5120,5120,5110,426
|
|
20240827,092000,53573390,5120,5120,5120,5120,26
|
|
20240827,091900,53440270,5120,5120,5120,5120,152
|
|
20240827,091800,52662030,5120,5120,5120,5120,67
|
|
20240827,091700,52318990,5120,5120,5120,5120,500
|
|
20240827,091600,49758990,5120,5120,5120,5120,51
|
|
20240827,091500,49497870,5120,5120,5120,5120,30
|
|
20240827,091400,49344270,5120,5120,5120,5120,1016
|
|
20240827,091300,44142350,5100,5110,5110,5100,337
|
|
20240827,091200,42421530,5120,5120,5120,5120,1076
|
|
20240827,091100,36912410,5130,5130,5130,5130,147
|
|
20240827,091000,36158300,5140,5140,5140,5140,239
|
|
20240827,090900,34929840,5130,5130,5130,5130,0
|
|
20240827,090800,34929840,5130,5130,5130,5130,0
|
|
20240827,090700,34929840,5130,5130,5140,5130,1432
|
|
20240827,090600,27583650,5130,5130,5130,5120,46
|
|
20240827,090500,27347690,5130,5130,5130,5130,11
|
|
20240827,090400,27291260,5120,5120,5120,5120,1010
|
|
20240827,090300,22120060,5130,5150,5150,5110,4119
|
|
20240827,090200,1070050,5150,5150,5150,5150,18
|
|
20240827,090100,977350,5150,5150,5150,5140,149
|
|
20240827,090000,211150,5150,5150,5150,5150,41
|