662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,195900,985847380,14750,14750,14750,14750,3542
|
|
20240827,195800,985847380,14750,14750,14750,14750,0
|
|
20240827,195700,985847380,14750,14750,14750,14750,0
|
|
20240827,195600,985847380,14750,14750,14750,14750,0
|
|
20240827,195500,985847380,14750,14750,14750,14750,0
|
|
20240827,195400,985847380,14750,14750,14750,14750,0
|
|
20240827,195300,985847380,14750,14750,14750,14750,0
|
|
20240827,195200,985847380,14750,14750,14750,14750,0
|
|
20240827,195100,985847380,14750,14750,14750,14750,0
|
|
20240827,195000,985847380,14750,14750,14750,14750,0
|
|
20240827,194900,985847380,14750,14750,14750,14750,0
|
|
20240827,194800,985847380,14750,14750,14750,14750,0
|
|
20240827,194700,985847380,14750,14750,14750,14750,0
|
|
20240827,194600,985847380,14750,14750,14750,14750,0
|
|
20240827,194500,985847380,14750,14750,14750,14750,0
|
|
20240827,194400,985847380,14750,14750,14750,14750,0
|
|
20240827,194300,985847380,14750,14750,14750,14750,0
|
|
20240827,194200,985847380,14750,14750,14750,14750,0
|
|
20240827,194100,985847380,14750,14750,14750,14750,0
|
|
20240827,194000,985847380,14750,14750,14750,14750,0
|
|
20240827,193900,985847380,14750,14750,14750,14750,0
|
|
20240827,193800,985847380,14750,14750,14750,14750,0
|
|
20240827,193700,985847380,14750,14750,14750,14750,0
|
|
20240827,193600,985847380,14750,14750,14750,14750,0
|
|
20240827,193500,985847380,14750,14750,14750,14750,0
|
|
20240827,193400,985847380,14750,14750,14750,14750,0
|
|
20240827,193300,985847380,14750,14750,14750,14750,0
|
|
20240827,193200,985847380,14750,14750,14750,14750,0
|
|
20240827,193100,985847380,14750,14750,14750,14750,0
|
|
20240827,193000,985847380,14750,14750,14750,14750,0
|
|
20240827,192900,985847380,14750,14750,14750,14750,3542
|
|
20240827,192800,985847380,14750,14750,14750,14750,0
|
|
20240827,192700,985847380,14750,14750,14750,14750,0
|
|
20240827,192600,985847380,14750,14750,14750,14750,0
|
|
20240827,192500,985847380,14750,14750,14750,14750,0
|
|
20240827,192400,985847380,14750,14750,14750,14750,0
|
|
20240827,192300,985847380,14750,14750,14750,14750,0
|
|
20240827,192200,985847380,14750,14750,14750,14750,0
|
|
20240827,192100,985847380,14750,14750,14750,14750,0
|
|
20240827,192000,985847380,14750,14750,14750,14750,0
|
|
20240827,191900,985847380,14750,14750,14750,14750,0
|
|
20240827,191800,985847380,14750,14750,14750,14750,0
|
|
20240827,191700,985847380,14750,14750,14750,14750,0
|
|
20240827,191600,985847380,14750,14750,14750,14750,0
|
|
20240827,191500,985847380,14750,14750,14750,14750,0
|
|
20240827,191400,985847380,14750,14750,14750,14750,0
|
|
20240827,191300,985847380,14750,14750,14750,14750,0
|
|
20240827,191200,985847380,14750,14750,14750,14750,0
|
|
20240827,191100,985847380,14750,14750,14750,14750,0
|
|
20240827,191000,985847380,14750,14750,14750,14750,0
|
|
20240827,190900,985847380,14750,14750,14750,14750,0
|
|
20240827,190800,985847380,14750,14750,14750,14750,0
|
|
20240827,190700,985847380,14750,14750,14750,14750,0
|
|
20240827,190600,985847380,14750,14750,14750,14750,0
|
|
20240827,190500,985847380,14750,14750,14750,14750,0
|
|
20240827,190400,985847380,14750,14750,14750,14750,0
|
|
20240827,190300,985847380,14750,14750,14750,14750,0
|
|
20240827,190200,985847380,14750,14750,14750,14750,0
|
|
20240827,190100,985847380,14750,14750,14750,14750,0
|
|
20240827,190000,985847380,14750,14750,14750,14750,0
|
|
20240827,185900,985847380,14750,14750,14750,14750,3542
|
|
20240827,185800,985847380,14750,14750,14750,14750,0
|
|
20240827,185700,985847380,14750,14750,14750,14750,0
|
|
20240827,185600,985847380,14750,14750,14750,14750,0
|
|
20240827,185500,985847380,14750,14750,14750,14750,0
|
|
20240827,185400,985847380,14750,14750,14750,14750,0
|
|
20240827,185300,985847380,14750,14750,14750,14750,0
|
|
20240827,185200,985847380,14750,14750,14750,14750,0
|
|
20240827,185100,985847380,14750,14750,14750,14750,0
|
|
20240827,185000,985847380,14750,14750,14750,14750,0
|
|
20240827,184900,985847380,14750,14750,14750,14750,0
|
|
20240827,184800,985847380,14750,14750,14750,14750,0
|
|
20240827,184700,985847380,14750,14750,14750,14750,0
|
|
20240827,184600,985847380,14750,14750,14750,14750,0
|
|
20240827,184500,985847380,14750,14750,14750,14750,0
|
|
20240827,184400,985847380,14750,14750,14750,14750,0
|
|
20240827,184300,985847380,14750,14750,14750,14750,0
|
|
20240827,184200,985847380,14750,14750,14750,14750,0
|
|
20240827,184100,985847380,14750,14750,14750,14750,0
|
|
20240827,184000,985847380,14750,14750,14750,14750,0
|
|
20240827,183900,985847380,14750,14750,14750,14750,0
|
|
20240827,183800,985847380,14750,14750,14750,14750,0
|
|
20240827,183700,985847380,14750,14750,14750,14750,0
|
|
20240827,183600,985847380,14750,14750,14750,14750,0
|
|
20240827,183500,985847380,14750,14750,14750,14750,0
|
|
20240827,183400,985847380,14750,14750,14750,14750,0
|
|
20240827,183300,985847380,14750,14750,14750,14750,0
|
|
20240827,183200,985847380,14750,14750,14750,14750,0
|
|
20240827,183100,985847380,14750,14750,14750,14750,0
|
|
20240827,183000,985847380,14750,14750,14750,14750,0
|
|
20240827,182900,985847380,14750,14750,14750,14750,3542
|
|
20240827,182800,985847380,14750,14750,14750,14750,0
|
|
20240827,182700,985847380,14750,14750,14750,14750,0
|
|
20240827,182600,985847380,14750,14750,14750,14750,0
|
|
20240827,182500,985847380,14750,14750,14750,14750,0
|
|
20240827,182400,985847380,14750,14750,14750,14750,0
|
|
20240827,182300,985847380,14750,14750,14750,14750,0
|
|
20240827,182200,985847380,14750,14750,14750,14750,0
|
|
20240827,182100,985847380,14750,14750,14750,14750,0
|
|
20240827,182000,985847380,14750,14750,14750,14750,0
|
|
20240827,181900,985847380,14750,14750,14750,14750,0
|
|
20240827,181800,985847380,14750,14750,14750,14750,0
|
|
20240827,181700,985847380,14750,14750,14750,14750,0
|
|
20240827,181600,985847380,14750,14750,14750,14750,0
|
|
20240827,181500,985847380,14750,14750,14750,14750,0
|
|
20240827,181400,985847380,14750,14750,14750,14750,0
|
|
20240827,181300,985847380,14750,14750,14750,14750,0
|
|
20240827,181200,985847380,14750,14750,14750,14750,0
|
|
20240827,181100,985847380,14750,14750,14750,14750,0
|
|
20240827,181000,985847380,14750,14750,14750,14750,0
|
|
20240827,180900,985847380,14750,14750,14750,14750,0
|
|
20240827,180800,985847380,14750,14750,14750,14750,0
|
|
20240827,180700,985847380,14750,14750,14750,14750,0
|
|
20240827,180600,985847380,14750,14750,14750,14750,0
|
|
20240827,180500,985847380,14750,14750,14750,14750,0
|
|
20240827,180400,985847380,14750,14750,14750,14750,0
|
|
20240827,180300,985847380,14750,14750,14750,14750,0
|
|
20240827,180200,985847380,14750,14750,14750,14750,0
|
|
20240827,180100,985847380,14750,14750,14750,14750,0
|
|
20240827,180000,985847380,14750,14750,14750,14750,0
|
|
20240827,175900,985847380,14750,14750,14750,14750,3542
|
|
20240827,175800,985847380,14750,14750,14750,14750,0
|
|
20240827,175700,985847380,14750,14750,14750,14750,0
|
|
20240827,175600,985847380,14750,14750,14750,14750,0
|
|
20240827,175500,985847380,14750,14750,14750,14750,0
|
|
20240827,175400,985847380,14750,14750,14750,14750,0
|
|
20240827,175300,985847380,14750,14750,14750,14750,0
|
|
20240827,175200,985847380,14750,14750,14750,14750,0
|
|
20240827,175100,985847380,14750,14750,14750,14750,0
|
|
20240827,175000,985847380,14750,14750,14750,14750,0
|
|
20240827,174900,985847380,14750,14750,14750,14750,0
|
|
20240827,174800,985847380,14750,14750,14750,14750,0
|
|
20240827,174700,985847380,14750,14750,14750,14750,0
|
|
20240827,174600,985847380,14750,14750,14750,14750,0
|
|
20240827,174500,985847380,14750,14750,14750,14750,0
|
|
20240827,174400,985847380,14750,14750,14750,14750,0
|
|
20240827,174300,985847380,14750,14750,14750,14750,0
|
|
20240827,174200,985847380,14750,14750,14750,14750,0
|
|
20240827,174100,985847380,14750,14750,14750,14750,0
|
|
20240827,174000,985847380,14750,14750,14750,14750,0
|
|
20240827,173900,985847380,14750,14750,14750,14750,0
|
|
20240827,173800,985847380,14750,14750,14750,14750,0
|
|
20240827,173700,985847380,14750,14750,14750,14750,0
|
|
20240827,173600,985847380,14750,14750,14750,14750,0
|
|
20240827,173500,985847380,14750,14750,14750,14750,0
|
|
20240827,173400,985847380,14750,14750,14750,14750,0
|
|
20240827,173300,985847380,14750,14750,14750,14750,0
|
|
20240827,173200,985847380,14750,14750,14750,14750,0
|
|
20240827,173100,985847380,14750,14750,14750,14750,0
|
|
20240827,173000,985847380,14750,14750,14750,14750,0
|
|
20240827,172900,985847380,14750,14750,14750,14750,3542
|
|
20240827,172800,985847380,14750,14750,14750,14750,0
|
|
20240827,172700,985847380,14750,14750,14750,14750,0
|
|
20240827,172600,985847380,14750,14750,14750,14750,0
|
|
20240827,172500,985847380,14750,14750,14750,14750,0
|
|
20240827,172400,985847380,14750,14750,14750,14750,0
|
|
20240827,172300,985847380,14750,14750,14750,14750,0
|
|
20240827,172200,985847380,14750,14750,14750,14750,0
|
|
20240827,172100,985847380,14750,14750,14750,14750,0
|
|
20240827,172000,985847380,14750,14750,14750,14750,0
|
|
20240827,171900,985847380,14750,14750,14750,14750,0
|
|
20240827,171800,985847380,14750,14750,14750,14750,0
|
|
20240827,171700,985847380,14750,14750,14750,14750,0
|
|
20240827,171600,985847380,14750,14750,14750,14750,0
|
|
20240827,171500,985847380,14750,14750,14750,14750,0
|
|
20240827,171400,985847380,14750,14750,14750,14750,0
|
|
20240827,171300,985847380,14750,14750,14750,14750,0
|
|
20240827,171200,985847380,14750,14750,14750,14750,0
|
|
20240827,171100,985847380,14750,14750,14750,14750,0
|
|
20240827,171000,985847380,14750,14750,14750,14750,0
|
|
20240827,170900,985847380,14750,14750,14750,14750,0
|
|
20240827,170800,985847380,14750,14750,14750,14750,0
|
|
20240827,170700,985847380,14750,14750,14750,14750,0
|
|
20240827,170600,985847380,14750,14750,14750,14750,0
|
|
20240827,170500,985847380,14750,14750,14750,14750,0
|
|
20240827,170400,985847380,14750,14750,14750,14750,0
|
|
20240827,170300,985847380,14750,14750,14750,14750,0
|
|
20240827,170200,985847380,14750,14750,14750,14750,0
|
|
20240827,170100,985847380,14750,14750,14750,14750,0
|
|
20240827,170000,985847380,14750,14750,14750,14750,0
|
|
20240827,165900,985847380,14750,14750,14750,14750,3542
|
|
20240827,165800,985847380,14750,14750,14750,14750,0
|
|
20240827,165700,985847380,14750,14750,14750,14750,0
|
|
20240827,165600,985847380,14750,14750,14750,14750,0
|
|
20240827,165500,985847380,14750,14750,14750,14750,0
|
|
20240827,165400,985847380,14750,14750,14750,14750,0
|
|
20240827,165300,985847380,14750,14750,14750,14750,0
|
|
20240827,165200,985847380,14750,14750,14750,14750,0
|
|
20240827,165100,985847380,14750,14750,14750,14750,0
|
|
20240827,165000,985847380,14750,14750,14750,14750,0
|
|
20240827,164900,985847380,14750,14750,14750,14750,0
|
|
20240827,164800,985847380,14750,14750,14750,14750,0
|
|
20240827,164700,985847380,14750,14750,14750,14750,0
|
|
20240827,164600,985847380,14750,14750,14750,14750,0
|
|
20240827,164500,985847380,14750,14750,14750,14750,0
|
|
20240827,164400,985847380,14750,14750,14750,14750,0
|
|
20240827,164300,985847380,14750,14750,14750,14750,0
|
|
20240827,164200,985847380,14750,14750,14750,14750,0
|
|
20240827,164100,985847380,14750,14750,14750,14750,0
|
|
20240827,164000,985847380,14750,14750,14750,14750,0
|
|
20240827,163900,985847380,14750,14750,14750,14750,0
|
|
20240827,163800,985847380,14750,14750,14750,14750,0
|
|
20240827,163700,985847380,14750,14750,14750,14750,0
|
|
20240827,163600,985847380,14750,14750,14750,14750,0
|
|
20240827,163500,985847380,14750,14750,14750,14750,0
|
|
20240827,163400,985847380,14750,14750,14750,14750,0
|
|
20240827,163300,985847380,14750,14750,14750,14750,0
|
|
20240827,163200,985847380,14750,14750,14750,14750,0
|
|
20240827,163100,985847380,14750,14750,14750,14750,0
|
|
20240827,163000,985847380,14750,14750,14750,14750,0
|
|
20240827,162900,985847380,14750,14750,14750,14750,3542
|
|
20240827,162800,985847380,14750,14750,14750,14750,0
|
|
20240827,162700,985847380,14750,14750,14750,14750,0
|
|
20240827,162600,985847380,14750,14750,14750,14750,0
|
|
20240827,162500,985847380,14750,14750,14750,14750,0
|
|
20240827,162400,985847380,14750,14750,14750,14750,0
|
|
20240827,162300,985847380,14750,14750,14750,14750,0
|
|
20240827,162200,985847380,14750,14750,14750,14750,0
|
|
20240827,162100,985847380,14750,14750,14750,14750,0
|
|
20240827,162000,985847380,14750,14750,14750,14750,0
|
|
20240827,161900,985847380,14750,14750,14750,14750,0
|
|
20240827,161800,985847380,14750,14750,14750,14750,0
|
|
20240827,161700,985847380,14750,14750,14750,14750,0
|
|
20240827,161600,985847380,14750,14750,14750,14750,0
|
|
20240827,161500,985847380,14750,14750,14750,14750,0
|
|
20240827,161400,985847380,14750,14750,14750,14750,0
|
|
20240827,161300,985847380,14750,14750,14750,14750,0
|
|
20240827,161200,985847380,14750,14750,14750,14750,0
|
|
20240827,161100,985847380,14750,14750,14750,14750,0
|
|
20240827,161000,985847380,14750,14750,14750,14750,0
|
|
20240827,160900,985847380,14750,14750,14750,14750,0
|
|
20240827,160800,985847380,14750,14750,14750,14750,0
|
|
20240827,160700,985847380,14750,14750,14750,14750,0
|
|
20240827,160600,985847380,14750,14750,14750,14750,0
|
|
20240827,160500,985847380,14750,14750,14750,14750,0
|
|
20240827,160400,985847380,14750,14750,14750,14750,0
|
|
20240827,160300,985847380,14750,14750,14750,14750,0
|
|
20240827,160200,985847380,14750,14750,14750,14750,0
|
|
20240827,160100,985847380,14750,14750,14750,14750,0
|
|
20240827,160000,985847380,14750,14750,14750,14750,0
|
|
20240827,155900,985847380,14750,14750,14750,14750,3542
|
|
20240827,155800,985847380,14750,14750,14750,14750,0
|
|
20240827,155700,985847380,14750,14750,14750,14750,0
|
|
20240827,155600,985847380,14750,14750,14750,14750,0
|
|
20240827,155500,985847380,14750,14750,14750,14750,0
|
|
20240827,155400,985847380,14750,14750,14750,14750,0
|
|
20240827,155300,985847380,14750,14750,14750,14750,0
|
|
20240827,155200,985847380,14750,14750,14750,14750,0
|
|
20240827,155100,985847380,14750,14750,14750,14750,0
|
|
20240827,155000,985847380,14750,14750,14750,14750,0
|
|
20240827,154900,985847380,14750,14750,14750,14750,0
|
|
20240827,154800,985847380,14750,14750,14750,14750,0
|
|
20240827,154700,985847380,14750,14750,14750,14750,0
|
|
20240827,154600,985847380,14750,14750,14750,14750,0
|
|
20240827,154500,985847380,14750,14750,14750,14750,0
|
|
20240827,154400,985847380,14750,14750,14750,14750,0
|
|
20240827,154300,985847380,14750,14750,14750,14750,0
|
|
20240827,154200,985847380,14750,14750,14750,14750,0
|
|
20240827,154100,985847380,14750,14750,14750,14750,0
|
|
20240827,154000,985847380,14750,14750,14750,14750,0
|
|
20240827,153900,985847380,14750,14750,14750,14750,0
|
|
20240827,153800,985847380,14750,14750,14750,14750,0
|
|
20240827,153700,985847380,14750,14750,14750,14750,0
|
|
20240827,153600,985847380,14750,14750,14750,14750,0
|
|
20240827,153500,985847380,14750,14750,14750,14750,0
|
|
20240827,153400,985847380,14750,14750,14750,14750,0
|
|
20240827,153300,985847380,14750,14750,14750,14750,0
|
|
20240827,153200,985847380,14750,14750,14750,14750,0
|
|
20240827,153100,985847380,14750,14750,14750,14750,0
|
|
20240827,153000,985847380,14750,14750,14750,14750,3542
|
|
20240827,152900,933602880,14730,14730,14730,14730,0
|
|
20240827,152800,933602880,14730,14730,14730,14730,0
|
|
20240827,152700,933602880,14730,14730,14730,14730,0
|
|
20240827,152600,933602880,14730,14730,14730,14730,0
|
|
20240827,152500,933602880,14730,14730,14730,14730,0
|
|
20240827,152400,933602880,14730,14730,14730,14730,0
|
|
20240827,152300,933602880,14730,14730,14730,14730,0
|
|
20240827,152200,933602880,14730,14730,14730,14730,0
|
|
20240827,152100,933602880,14730,14730,14730,14730,0
|
|
20240827,152000,933602880,14730,14730,14730,14730,0
|
|
20240827,151900,933602880,14730,14720,14730,14680,99
|
|
20240827,151800,932147570,14690,14730,14730,14690,17
|
|
20240827,151700,931897760,14720,14730,14730,14720,25
|
|
20240827,151600,931529730,14720,14740,14740,14720,24
|
|
20240827,151500,931176010,14740,14730,14740,14730,57
|
|
20240827,151400,930336220,14740,14740,14740,14710,489
|
|
20240827,151300,923128430,14740,14740,14750,14740,543
|
|
20240827,151200,915123570,14740,14740,14740,14730,447
|
|
20240827,151100,908534980,14740,14740,14750,14740,505
|
|
20240827,151000,901090830,14740,14730,14740,14680,456
|
|
20240827,150900,894372900,14740,14730,14740,14730,512
|
|
20240827,150800,886829090,14740,14730,14740,14730,520
|
|
20240827,150700,879166310,14740,14720,14740,14710,1180
|
|
20240827,150600,861785840,14720,14720,14730,14720,653
|
|
20240827,150500,852170170,14720,14720,14730,14720,648
|
|
20240827,150400,842630620,14720,14720,14720,14710,547
|
|
20240827,150300,834578930,14720,14720,14730,14710,1071
|
|
20240827,150200,818819970,14720,14690,14720,14690,1607
|
|
20240827,150100,795193730,14690,14700,14700,14680,151
|
|
20240827,150000,792975940,14690,14680,14690,14680,11
|
|
20240827,145900,792814360,14700,14700,14700,14700,25
|
|
20240827,145800,792446860,14700,14700,14700,14700,24
|
|
20240827,145700,792094060,14700,14690,14700,14690,888
|
|
20240827,145600,779049310,14690,14690,14690,14690,10
|
|
20240827,145500,778902410,14690,14690,14690,14690,38
|
|
20240827,145400,778344190,14680,14690,14690,14680,56
|
|
20240827,145300,777521820,14690,14690,14690,14680,77
|
|
20240827,145200,776391370,14690,14690,14690,14690,16
|
|
20240827,145100,776156330,14690,14690,14690,14690,23
|
|
20240827,145000,775818460,14690,14690,14690,14690,6
|
|
20240827,144900,775730320,14670,14690,14690,14670,56
|
|
20240827,144800,774908050,14690,14680,14690,14680,19
|
|
20240827,144700,774629040,14690,14690,14690,14690,22
|
|
20240827,144600,774305860,14690,14700,14700,14690,112
|
|
20240827,144500,772660490,14700,14690,14700,14680,309
|
|
20240827,144400,768121580,14690,14690,14690,14690,21
|
|
20240827,144300,767813090,14690,14690,14690,14680,81
|
|
20240827,144200,766623790,14690,14690,14690,14690,20
|
|
20240827,144100,766329990,14690,14690,14690,14690,45
|
|
20240827,144000,765668940,14690,14690,14690,14690,16
|
|
20240827,143900,765433900,14690,14690,14690,14690,30
|
|
20240827,143800,764993200,14680,14690,14690,14680,18
|
|
20240827,143700,764728930,14690,14690,14700,14680,733
|
|
20240827,143600,753960890,14700,14700,14700,14700,25
|
|
20240827,143500,753593390,14700,14700,14700,14700,28
|
|
20240827,143400,753181790,14700,14700,14700,14700,25
|
|
20240827,143300,752814290,14700,14690,14700,14690,126
|
|
20240827,143200,750963150,14690,14690,14690,14690,17
|
|
20240827,143100,750713420,14690,14690,14690,14690,14
|
|
20240827,143000,750507760,14690,14690,14690,14690,42
|
|
20240827,142900,749890780,14690,14690,14690,14690,48
|
|
20240827,142800,749185660,14690,14690,14690,14690,0
|
|
20240827,142700,749185660,14690,14690,14690,14690,47
|
|
20240827,142600,748495230,14690,14690,14690,14690,3
|
|
20240827,142500,748451160,14690,14690,14690,14690,59
|
|
20240827,142400,747584450,14690,14690,14690,14690,622
|
|
20240827,142300,738447270,14690,14690,14690,14690,106
|
|
20240827,142200,736890130,14680,14680,14680,14680,64
|
|
20240827,142100,735950610,14670,14670,14670,14660,759
|
|
20240827,142000,724822170,14670,14650,14670,14650,661
|
|
20240827,141900,715135830,14650,14650,14650,14650,15
|
|
20240827,141800,714916080,14650,14660,14660,14650,33
|
|
20240827,141700,714432460,14660,14660,14660,14660,15
|
|
20240827,141600,714212560,14660,14660,14660,14650,43
|
|
20240827,141500,713582350,14660,14660,14660,14660,194
|
|
20240827,141400,710738310,14660,14670,14670,14660,4
|
|
20240827,141300,710679640,14670,14670,14670,14660,35
|
|
20240827,141200,710166340,14670,14670,14670,14670,12
|
|
20240827,141100,709990300,14670,14680,14680,14670,147
|
|
20240827,141000,707833700,14680,14680,14680,14680,16
|
|
20240827,140900,707598820,14680,14680,14680,14680,22
|
|
20240827,140800,707275860,14680,14680,14680,14680,41
|
|
20240827,140700,706673980,14680,14680,14680,14680,13
|
|
20240827,140600,706483140,14680,14680,14680,14680,18
|
|
20240827,140500,706218900,14680,14680,14680,14680,20
|
|
20240827,140400,705925300,14680,14680,14680,14680,26
|
|
20240827,140300,705543620,14680,14680,14680,14680,16
|
|
20240827,140200,705308740,14680,14680,14680,14680,18
|
|
20240827,140100,705044500,14680,14680,14680,14680,0
|
|
20240827,140000,705044500,14680,14680,14680,14680,34
|
|
20240827,135900,704545380,14680,14690,14690,14680,113
|
|
20240827,135800,702886510,14690,14690,14690,14690,19
|
|
20240827,135700,702607400,14680,14680,14680,14680,0
|
|
20240827,135600,702607400,14680,14690,14690,14680,679
|
|
20240827,135500,692633030,14700,14700,14700,14700,29
|
|
20240827,135400,692206730,14690,14690,14690,14690,2
|
|
20240827,135300,692177350,14700,14690,14700,14690,73
|
|
20240827,135200,691104890,14690,14690,14690,14690,31
|
|
20240827,135100,690649500,14690,14690,14690,14690,100
|
|
20240827,135000,689180500,14690,14690,14690,14690,0
|
|
20240827,134900,689180500,14690,14690,14690,14690,10
|
|
20240827,134800,689033600,14700,14700,14700,14700,34
|
|
20240827,134700,688533800,14700,14700,14700,14700,124
|
|
20240827,134600,686711000,14690,14690,14690,14690,21
|
|
20240827,134500,686402510,14690,14690,14690,14690,0
|
|
20240827,134400,686402510,14690,14690,14690,14690,700
|
|
20240827,134300,676119510,14690,14690,14690,14690,17
|
|
20240827,134200,675869780,14690,14680,14690,14680,19
|
|
20240827,134100,675590710,14680,14680,14680,14680,0
|
|
20240827,134000,675590710,14680,14680,14680,14680,0
|
|
20240827,133900,675590710,14680,14680,14680,14680,1
|
|
20240827,133800,675576030,14690,14690,14690,14690,36
|
|
20240827,133700,675047190,14690,14690,14690,14690,0
|
|
20240827,133600,675047190,14690,14690,14690,14690,35
|
|
20240827,133500,674533040,14690,14690,14690,14690,12
|
|
20240827,133400,674356760,14690,14690,14690,14690,0
|
|
20240827,133300,674356760,14690,14690,14690,14690,26
|
|
20240827,133200,673974820,14700,14700,14700,14700,0
|
|
20240827,133100,673974820,14700,14700,14700,14700,17
|
|
20240827,133000,673724920,14700,14700,14700,14700,20
|
|
20240827,132900,673430920,14700,14700,14700,14700,0
|
|
20240827,132800,673430920,14700,14710,14710,14700,51
|
|
20240827,132700,672681140,14700,14710,14720,14700,35
|
|
20240827,132600,672166240,14720,14710,14720,14710,28
|
|
20240827,132500,671754100,14720,14720,14720,14720,32
|
|
20240827,132400,671283060,14720,14710,14720,14710,19
|
|
20240827,132300,671003480,14710,14710,14710,14710,16
|
|
20240827,132200,670768120,14710,14710,14710,14710,3
|
|
20240827,132100,670723990,14700,14720,14720,14700,187
|
|
20240827,132000,667974470,14720,14690,14720,14690,46
|
|
20240827,131900,667298150,14690,14720,14720,14680,1185
|
|
20240827,131800,649896850,14720,14720,14720,14720,42
|
|
20240827,131700,649278610,14710,14680,14710,14680,2991
|
|
20240827,131600,605315740,14670,14690,14690,14670,33
|
|
20240827,131500,604831430,14690,14680,14690,14680,36
|
|
20240827,131400,604302610,14680,14670,14680,14670,982
|
|
20240827,131300,589888160,14670,14660,14670,14660,7
|
|
20240827,131200,589785480,14670,14670,14670,14670,177
|
|
20240827,131100,587188890,14670,14680,14680,14670,232
|
|
20240827,131000,583785130,14680,14670,14680,14670,163
|
|
20240827,130900,581393010,14680,14680,14680,14680,260
|
|
20240827,130800,577576210,14680,14680,14680,14680,40
|
|
20240827,130700,576989010,14680,14680,14680,14670,19
|
|
20240827,130600,576710100,14680,14680,14680,14680,36
|
|
20240827,130500,576181620,14680,14670,14680,14670,124
|
|
20240827,130400,574362360,14670,14670,14670,14670,28
|
|
20240827,130300,573951600,14670,14670,14670,14670,35
|
|
20240827,130200,573438150,14670,14660,14670,14660,42
|
|
20240827,130100,572822070,14660,14660,14660,14660,81
|
|
20240827,130000,571634610,14660,14660,14660,14650,15
|
|
20240827,125900,571414720,14660,14660,14660,14660,17
|
|
20240827,125800,571165500,14660,14660,14660,14660,15
|
|
20240827,125700,570945600,14660,14660,14660,14660,34
|
|
20240827,125600,570447160,14660,14660,14660,14660,35
|
|
20240827,125500,569934060,14660,14660,14660,14660,0
|
|
20240827,125400,569934060,14660,14660,14660,14660,3
|
|
20240827,125300,569890080,14650,14650,14650,14650,0
|
|
20240827,125200,569890080,14650,14650,14650,14650,17
|
|
20240827,125100,569641030,14650,14630,14650,14630,1020
|
|
20240827,125000,554704650,14610,14610,14610,14610,0
|
|
20240827,124900,554704650,14610,14610,14610,14610,200
|
|
20240827,124800,551782650,14620,14620,14620,14620,0
|
|
20240827,124700,551782650,14620,14630,14630,14620,29
|
|
20240827,124600,551358500,14630,14630,14630,14630,20
|
|
20240827,124500,551065900,14630,14640,14640,14630,43
|
|
20240827,124400,550436750,14640,14650,14650,14640,47
|
|
20240827,124300,549748480,14630,14640,14640,14630,93
|
|
20240827,124200,548387060,14640,14640,14640,14640,1
|
|
20240827,124100,548372420,14640,14640,14640,14640,0
|
|
20240827,124000,548372420,14640,14640,14640,14640,0
|
|
20240827,123900,548372420,14640,14640,14640,14640,37
|
|
20240827,123800,547830740,14640,14640,14640,14640,5
|
|
20240827,123700,547757540,14640,14640,14640,14640,13
|
|
20240827,123600,547567220,14630,14630,14630,14630,0
|
|
20240827,123500,547567220,14630,14640,14640,14630,42
|
|
20240827,123400,546952370,14640,14640,14640,14640,37
|
|
20240827,123300,546410690,14640,14640,14640,14640,0
|
|
20240827,123200,546410690,14640,14640,14640,14640,33
|
|
20240827,123100,545927570,14640,14640,14640,14640,0
|
|
20240827,123000,545927570,14640,14640,14640,14640,24
|
|
20240827,122900,545576210,14630,14630,14630,14630,45
|
|
20240827,122800,544917860,14630,14630,14630,14630,0
|
|
20240827,122700,544917860,14630,14630,14630,14630,40
|
|
20240827,122600,544332660,14630,14630,14630,14630,0
|
|
20240827,122500,544332660,14630,14630,14630,14630,16
|
|
20240827,122400,544098580,14630,14630,14630,14630,41
|
|
20240827,122300,543498750,14630,14630,14630,14630,45
|
|
20240827,122200,542840400,14630,14630,14630,14630,30
|
|
20240827,122100,542401500,14620,14620,14620,14620,0
|
|
20240827,122000,542401500,14620,14620,14620,14620,23
|
|
20240827,121900,542065240,14620,14620,14620,14620,16
|
|
20240827,121800,541831320,14620,14620,14620,14620,0
|
|
20240827,121700,541831320,14620,14620,14620,14620,31
|
|
20240827,121600,541378100,14610,14610,14610,14610,0
|
|
20240827,121500,541378100,14610,14610,14610,14610,0
|
|
20240827,121400,541378100,14610,14610,14610,14610,4
|
|
20240827,121300,541319660,14610,14620,14620,14610,11
|
|
20240827,121200,541158860,14610,14600,14610,14600,411
|
|
20240827,121100,535157830,14600,14600,14600,14600,0
|
|
20240827,121000,535157830,14600,14590,14600,14580,735
|
|
20240827,120900,524439670,14600,14600,14600,14600,0
|
|
20240827,120800,524439670,14600,14600,14600,14600,0
|
|
20240827,120700,524439670,14600,14600,14600,14600,81
|
|
20240827,120600,523257070,14600,14600,14600,14600,40
|
|
20240827,120500,522673070,14600,14600,14600,14600,46
|
|
20240827,120400,522001470,14600,14600,14600,14600,0
|
|
20240827,120300,522001470,14600,14600,14600,14600,17
|
|
20240827,120200,521753270,14600,14600,14600,14600,14
|
|
20240827,120100,521548870,14590,14590,14590,14590,50
|
|
20240827,120000,520819370,14580,14580,14580,14580,21
|
|
20240827,115900,520513190,14580,14580,14580,14580,10
|
|
20240827,115800,520367390,14580,14590,14590,14580,142
|
|
20240827,115700,518295640,14590,14600,14600,14590,16
|
|
20240827,115600,518062140,14600,14600,14600,14600,20
|
|
20240827,115500,517770140,14600,14590,14600,14590,31
|
|
20240827,115400,517317660,14590,14600,14600,14580,1760
|
|
20240827,115300,491646120,14600,14600,14600,14600,61
|
|
20240827,115200,490755520,14600,14630,14630,14590,2056
|
|
20240827,115100,460746890,14620,14620,14620,14620,20
|
|
20240827,115000,460454490,14620,14620,14620,14620,9
|
|
20240827,114900,460322910,14620,14630,14630,14620,30
|
|
20240827,114800,459884110,14620,14620,14620,14620,18
|
|
20240827,114700,459620950,14620,14620,14620,14620,10
|
|
20240827,114600,459474750,14620,14620,14620,14620,9
|
|
20240827,114500,459343170,14620,14620,14620,14620,10
|
|
20240827,114400,459196970,14630,14640,14640,14630,21
|
|
20240827,114300,458889590,14650,14650,14650,14640,47
|
|
20240827,114200,458201130,14650,14640,14650,14640,23
|
|
20240827,114100,457864270,14650,14670,14670,14650,46
|
|
20240827,114000,457189530,14670,14670,14670,14670,10
|
|
20240827,113900,457042830,14670,14670,14670,14670,9
|
|
20240827,113800,456910800,14670,14670,14680,14670,84
|
|
20240827,113700,455678050,14680,14650,14690,14650,139
|
|
20240827,113600,453639720,14650,14630,14650,14630,321
|
|
20240827,113500,448941390,14630,14630,14630,14630,5
|
|
20240827,113400,448868240,14630,14630,14630,14630,17
|
|
20240827,113300,448619530,14630,14630,14630,14630,33
|
|
20240827,113200,448136740,14630,14630,14630,14630,0
|
|
20240827,113100,448136740,14630,14630,14630,14630,51
|
|
20240827,113000,447390610,14620,14620,14620,14620,25
|
|
20240827,112900,447025110,14630,14630,14630,14630,0
|
|
20240827,112800,447025110,14630,14630,14630,14630,27
|
|
20240827,112700,446630100,14630,14630,14630,14630,0
|
|
20240827,112600,446630100,14630,14630,14630,14610,146
|
|
20240827,112500,444494200,14630,14630,14630,14630,0
|
|
20240827,112400,444494200,14630,14630,14630,14630,1
|
|
20240827,112300,444479570,14610,14590,14610,14590,982
|
|
20240827,112200,430149190,14610,14620,14620,14600,2900
|
|
20240827,112100,387783910,14630,14620,14630,14620,107
|
|
20240827,112000,386218510,14620,14620,14630,14620,151
|
|
20240827,111900,384010880,14620,14620,14620,14620,1
|
|
20240827,111800,383996260,14620,14620,14620,14620,15
|
|
20240827,111700,383776960,14620,14650,14650,14620,2065
|
|
20240827,111600,353565790,14640,14650,14650,14640,41
|
|
20240827,111500,352965390,14650,14650,14650,14650,0
|
|
20240827,111400,352965390,14650,14650,14650,14640,28
|
|
20240827,111300,352555200,14640,14640,14640,14640,0
|
|
20240827,111200,352555200,14640,14640,14640,14640,25
|
|
20240827,111100,352189200,14640,14640,14640,14640,0
|
|
20240827,111000,352189200,14640,14650,14650,14640,138
|
|
20240827,110900,350167950,14650,14650,14650,14650,0
|
|
20240827,110800,350167950,14650,14650,14650,14650,1
|
|
20240827,110700,350153300,14660,14660,14660,14660,0
|
|
20240827,110600,350153300,14660,14650,14660,14650,2
|
|
20240827,110500,350123990,14650,14650,14650,14650,0
|
|
20240827,110400,350123990,14650,14670,14670,14650,820
|
|
20240827,110300,338102880,14670,14670,14670,14670,5
|
|
20240827,110200,338029530,14670,14670,14670,14670,0
|
|
20240827,110100,338029530,14670,14670,14670,14670,16
|
|
20240827,110000,337794810,14670,14670,14670,14670,0
|
|
20240827,105900,337794810,14670,14670,14670,14670,0
|
|
20240827,105800,337794810,14670,14690,14690,14670,1141
|
|
20240827,105700,321047570,14720,14680,14720,14680,64
|
|
20240827,105600,320107000,14680,14690,14700,14670,2042
|
|
20240827,105500,290098180,14690,14670,14690,14660,98
|
|
20240827,105400,288660380,14670,14660,14680,14660,1776
|
|
20240827,105300,262607770,14660,14650,14660,14650,34
|
|
20240827,105200,262109450,14640,14630,14640,14630,56
|
|
20240827,105100,261289750,14630,14630,14630,14630,13
|
|
20240827,105000,261099560,14640,14630,14640,14630,9
|
|
20240827,104900,260967880,14640,14640,14640,14640,0
|
|
20240827,104800,260967880,14640,14630,14640,14630,1131
|
|
20240827,104700,244420620,14630,14630,14630,14630,20
|
|
20240827,104600,244128020,14630,14630,14630,14630,0
|
|
20240827,104500,244128020,14630,14630,14630,14630,0
|
|
20240827,104400,244128020,14630,14630,14630,14630,0
|
|
20240827,104300,244128020,14630,14630,14630,14630,0
|
|
20240827,104200,244128020,14630,14630,14630,14630,3
|
|
20240827,104100,244084130,14640,14640,14640,14640,0
|
|
20240827,104000,244084130,14640,14640,14640,14640,120
|
|
20240827,103900,242327330,14630,14620,14630,14610,646
|
|
20240827,103800,232878310,14620,14620,14620,14620,3
|
|
20240827,103700,232834450,14620,14620,14620,14620,0
|
|
20240827,103600,232834450,14620,14620,14620,14620,0
|
|
20240827,103500,232834450,14620,14620,14620,14620,3
|
|
20240827,103400,232790590,14620,14620,14620,14620,0
|
|
20240827,103300,232790590,14620,14620,14620,14620,3
|
|
20240827,103200,232746730,14620,14620,14620,14620,0
|
|
20240827,103100,232746730,14620,14620,14620,14620,3
|
|
20240827,103000,232702870,14620,14620,14620,14620,0
|
|
20240827,102900,232702870,14620,14620,14620,14620,3
|
|
20240827,102800,232659010,14610,14610,14610,14610,0
|
|
20240827,102700,232659010,14610,14610,14610,14610,0
|
|
20240827,102600,232659010,14610,14610,14610,14610,0
|
|
20240827,102500,232659010,14610,14620,14620,14610,79
|
|
20240827,102400,231504770,14630,14630,14630,14630,4
|
|
20240827,102300,231446250,14630,14630,14630,14630,0
|
|
20240827,102200,231446250,14630,14630,14630,14630,0
|
|
20240827,102100,231446250,14630,14630,14630,14630,8
|
|
20240827,102000,231329210,14640,14640,14640,14640,505
|
|
20240827,101900,223936010,14640,14640,14640,14640,0
|
|
20240827,101800,223936010,14640,14640,14640,14640,0
|
|
20240827,101700,223936010,14640,14640,14640,14640,0
|
|
20240827,101600,223936010,14640,14640,14640,14640,0
|
|
20240827,101500,223936010,14640,14640,14640,14640,5
|
|
20240827,101400,223862810,14640,14640,14640,14640,0
|
|
20240827,101300,223862810,14640,14640,14640,14640,5
|
|
20240827,101200,223789610,14640,14640,14640,14640,1
|
|
20240827,101100,223774970,14650,14650,14650,14650,0
|
|
20240827,101000,223774970,14650,14640,14650,14640,89
|
|
20240827,100900,222471970,14640,14640,14640,14630,127
|
|
20240827,100800,220613780,14650,14650,14650,14650,5
|
|
20240827,100700,220540530,14630,14630,14630,14630,49
|
|
20240827,100600,219823660,14630,14630,14630,14630,0
|
|
20240827,100500,219823660,14630,14620,14640,14610,904
|
|
20240827,100400,206603220,14630,14640,14640,14630,55
|
|
20240827,100300,205798500,14640,14640,14640,14640,73
|
|
20240827,100200,204729780,14650,14650,14650,14650,213
|
|
20240827,100100,201609330,14660,14660,14660,14660,0
|
|
20240827,100000,201609330,14660,14670,14700,14660,3920
|
|
20240827,095900,144105550,14640,14650,14670,14640,1485
|
|
20240827,095800,122343980,14650,14630,14650,14630,1419
|
|
20240827,095700,101558000,14630,14630,14630,14630,300
|
|
20240827,095600,97169000,14620,14620,14620,14620,265
|
|
20240827,095500,93294700,14600,14600,14600,14600,0
|
|
20240827,095400,93294700,14600,14600,14600,14600,0
|
|
20240827,095300,93294700,14600,14600,14600,14600,0
|
|
20240827,095200,93294700,14600,14620,14620,14600,7
|
|
20240827,095100,93192400,14600,14600,14600,14600,0
|
|
20240827,095000,93192400,14600,14600,14600,14600,249
|
|
20240827,094900,89557000,14600,14600,14600,14600,0
|
|
20240827,094800,89557000,14600,14600,14600,14600,0
|
|
20240827,094700,89557000,14600,14600,14600,14600,5
|
|
20240827,094600,89484000,14620,14630,14630,14600,130
|
|
20240827,094500,87583850,14630,14630,14630,14630,0
|
|
20240827,094400,87583850,14630,14630,14630,14630,0
|
|
20240827,094300,87583850,14630,14630,14630,14630,5
|
|
20240827,094200,87510700,14630,14630,14630,14630,0
|
|
20240827,094100,87510700,14630,14630,14630,14630,0
|
|
20240827,094000,87510700,14630,14600,14630,14600,12
|
|
20240827,093900,87335350,14590,14590,14590,14590,567
|
|
20240827,093800,79062820,14590,14620,14630,14580,3154
|
|
20240827,093700,33044710,14620,14610,14620,14610,256
|
|
20240827,093600,29302000,14620,14600,14620,14590,616
|
|
20240827,093500,20306690,14600,14600,14600,14600,5
|
|
20240827,093400,20233690,14600,14600,14600,14600,6
|
|
20240827,093300,20146090,14600,14580,14600,14580,265
|
|
20240827,093200,16281110,14580,14570,14580,14570,18
|
|
20240827,093100,16018840,14570,14570,14570,14560,35
|
|
20240827,093000,15509020,14580,14580,14580,14580,0
|
|
20240827,092900,15509020,14580,14580,14580,14580,0
|
|
20240827,092800,15509020,14580,14580,14580,14580,1
|
|
20240827,092700,15494440,14570,14570,14570,14570,82
|
|
20240827,092600,14299700,14570,14570,14570,14570,401
|
|
20240827,092500,8457130,14570,14570,14570,14570,1
|
|
20240827,092400,8442560,14560,14560,14560,14560,1
|
|
20240827,092300,8428000,14560,14560,14560,14560,1
|
|
20240827,092200,8413440,14550,14550,14550,14550,1
|
|
20240827,092100,8398890,14570,14570,14570,14570,0
|
|
20240827,092000,8398890,14570,14570,14570,14570,0
|
|
20240827,091900,8398890,14570,14570,14570,14570,0
|
|
20240827,091800,8398890,14570,14570,14570,14570,0
|
|
20240827,091700,8398890,14570,14570,14570,14570,0
|
|
20240827,091600,8398890,14570,14570,14570,14570,0
|
|
20240827,091500,8398890,14570,14560,14570,14560,200
|
|
20240827,091400,5486540,14570,14570,14570,14570,0
|
|
20240827,091300,5486540,14570,14570,14570,14570,5
|
|
20240827,091200,5413690,14560,14560,14560,14560,0
|
|
20240827,091100,5413690,14560,14550,14560,14550,235
|
|
20240827,091000,1993190,14510,14550,14550,14510,21
|
|
20240827,090900,1688300,14500,14500,14500,14500,0
|
|
20240827,090800,1688300,14500,14500,14500,14500,0
|
|
20240827,090700,1688300,14500,14500,14500,14500,0
|
|
20240827,090600,1688300,14500,14500,14500,14500,0
|
|
20240827,090500,1688300,14500,14500,14500,14500,0
|
|
20240827,090400,1688300,14500,14500,14500,14500,0
|
|
20240827,090300,1688300,14500,14500,14500,14500,0
|
|
20240827,090200,1688300,14500,14500,14500,14500,0
|
|
20240827,090100,1688300,14500,14540,14540,14500,33
|
|
20240827,090000,1209760,14550,14590,14590,14550,83
|