630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,192700,454668260,5750,5750,5750,5750,962
|
|
20240827,192600,454668260,5750,5750,5750,5750,0
|
|
20240827,192500,454668260,5750,5750,5750,5750,0
|
|
20240827,192400,454668260,5750,5750,5750,5750,0
|
|
20240827,192300,454668260,5750,5750,5750,5750,0
|
|
20240827,192200,454668260,5750,5750,5750,5750,0
|
|
20240827,192100,454668260,5750,5750,5750,5750,0
|
|
20240827,192000,454668260,5750,5750,5750,5750,0
|
|
20240827,191900,454668260,5750,5750,5750,5750,0
|
|
20240827,191800,454668260,5750,5750,5750,5750,0
|
|
20240827,191700,454668260,5750,5750,5750,5750,0
|
|
20240827,191600,454668260,5750,5750,5750,5750,0
|
|
20240827,191500,454668260,5750,5750,5750,5750,0
|
|
20240827,191400,454668260,5750,5750,5750,5750,0
|
|
20240827,191300,454668260,5750,5750,5750,5750,0
|
|
20240827,191200,454668260,5750,5750,5750,5750,0
|
|
20240827,191100,454668260,5750,5750,5750,5750,0
|
|
20240827,191000,454668260,5750,5750,5750,5750,0
|
|
20240827,190900,454668260,5750,5750,5750,5750,0
|
|
20240827,190800,454668260,5750,5750,5750,5750,0
|
|
20240827,190700,454668260,5750,5750,5750,5750,0
|
|
20240827,190600,454668260,5750,5750,5750,5750,0
|
|
20240827,190500,454668260,5750,5750,5750,5750,0
|
|
20240827,190400,454668260,5750,5750,5750,5750,0
|
|
20240827,190300,454668260,5750,5750,5750,5750,0
|
|
20240827,190200,454668260,5750,5750,5750,5750,0
|
|
20240827,190100,454668260,5750,5750,5750,5750,0
|
|
20240827,190000,454668260,5750,5750,5750,5750,0
|
|
20240827,185900,454668260,5750,5750,5750,5750,0
|
|
20240827,185800,454668260,5750,5750,5750,5750,0
|
|
20240827,185700,454668260,5750,5750,5750,5750,962
|
|
20240827,185600,454668260,5750,5750,5750,5750,0
|
|
20240827,185500,454668260,5750,5750,5750,5750,0
|
|
20240827,185400,454668260,5750,5750,5750,5750,0
|
|
20240827,185300,454668260,5750,5750,5750,5750,0
|
|
20240827,185200,454668260,5750,5750,5750,5750,0
|
|
20240827,185100,454668260,5750,5750,5750,5750,0
|
|
20240827,185000,454668260,5750,5750,5750,5750,0
|
|
20240827,184900,454668260,5750,5750,5750,5750,0
|
|
20240827,184800,454668260,5750,5750,5750,5750,0
|
|
20240827,184700,454668260,5750,5750,5750,5750,0
|
|
20240827,184600,454668260,5750,5750,5750,5750,0
|
|
20240827,184500,454668260,5750,5750,5750,5750,0
|
|
20240827,184400,454668260,5750,5750,5750,5750,0
|
|
20240827,184300,454668260,5750,5750,5750,5750,0
|
|
20240827,184200,454668260,5750,5750,5750,5750,0
|
|
20240827,184100,454668260,5750,5750,5750,5750,0
|
|
20240827,184000,454668260,5750,5750,5750,5750,0
|
|
20240827,183900,454668260,5750,5750,5750,5750,0
|
|
20240827,183800,454668260,5750,5750,5750,5750,0
|
|
20240827,183700,454668260,5750,5750,5750,5750,0
|
|
20240827,183600,454668260,5750,5750,5750,5750,0
|
|
20240827,183500,454668260,5750,5750,5750,5750,0
|
|
20240827,183400,454668260,5750,5750,5750,5750,0
|
|
20240827,183300,454668260,5750,5750,5750,5750,0
|
|
20240827,183200,454668260,5750,5750,5750,5750,0
|
|
20240827,183100,454668260,5750,5750,5750,5750,0
|
|
20240827,183000,454668260,5750,5750,5750,5750,0
|
|
20240827,182900,454668260,5750,5750,5750,5750,0
|
|
20240827,182800,454668260,5750,5750,5750,5750,0
|
|
20240827,182700,454668260,5750,5750,5750,5750,962
|
|
20240827,182600,454668260,5750,5750,5750,5750,0
|
|
20240827,182500,454668260,5750,5750,5750,5750,0
|
|
20240827,182400,454668260,5750,5750,5750,5750,0
|
|
20240827,182300,454668260,5750,5750,5750,5750,0
|
|
20240827,182200,454668260,5750,5750,5750,5750,0
|
|
20240827,182100,454668260,5750,5750,5750,5750,0
|
|
20240827,182000,454668260,5750,5750,5750,5750,0
|
|
20240827,181900,454668260,5750,5750,5750,5750,0
|
|
20240827,181800,454668260,5750,5750,5750,5750,0
|
|
20240827,181700,454668260,5750,5750,5750,5750,0
|
|
20240827,181600,454668260,5750,5750,5750,5750,0
|
|
20240827,181500,454668260,5750,5750,5750,5750,0
|
|
20240827,181400,454668260,5750,5750,5750,5750,0
|
|
20240827,181300,454668260,5750,5750,5750,5750,0
|
|
20240827,181200,454668260,5750,5750,5750,5750,0
|
|
20240827,181100,454668260,5750,5750,5750,5750,0
|
|
20240827,181000,454668260,5750,5750,5750,5750,0
|
|
20240827,180900,454668260,5750,5750,5750,5750,0
|
|
20240827,180800,454668260,5750,5750,5750,5750,0
|
|
20240827,180700,454668260,5750,5750,5750,5750,0
|
|
20240827,180600,454668260,5750,5750,5750,5750,0
|
|
20240827,180500,454668260,5750,5750,5750,5750,0
|
|
20240827,180400,454668260,5750,5750,5750,5750,0
|
|
20240827,180300,454668260,5750,5750,5750,5750,0
|
|
20240827,180200,454668260,5750,5750,5750,5750,0
|
|
20240827,180100,454668260,5750,5750,5750,5750,0
|
|
20240827,180000,454668260,5750,5750,5750,5750,0
|
|
20240827,175900,454668260,5750,5750,5750,5750,0
|
|
20240827,175800,454668260,5750,5750,5750,5750,0
|
|
20240827,175700,454668260,5750,5750,5750,5750,962
|
|
20240827,175600,454668260,5750,5750,5750,5750,0
|
|
20240827,175500,454668260,5750,5750,5750,5750,0
|
|
20240827,175400,454668260,5750,5750,5750,5750,0
|
|
20240827,175300,454668260,5750,5750,5750,5750,0
|
|
20240827,175200,454668260,5750,5750,5750,5750,0
|
|
20240827,175100,454668260,5750,5750,5750,5750,0
|
|
20240827,175000,454668260,5750,5750,5750,5750,0
|
|
20240827,174900,454668260,5750,5750,5750,5750,0
|
|
20240827,174800,454668260,5750,5750,5750,5750,0
|
|
20240827,174700,454668260,5750,5750,5750,5750,0
|
|
20240827,174600,454668260,5750,5750,5750,5750,0
|
|
20240827,174500,454668260,5750,5750,5750,5750,0
|
|
20240827,174400,454668260,5750,5750,5750,5750,0
|
|
20240827,174300,454668260,5750,5750,5750,5750,0
|
|
20240827,174200,454668260,5750,5750,5750,5750,0
|
|
20240827,174100,454668260,5750,5750,5750,5750,0
|
|
20240827,174000,454668260,5750,5750,5750,5750,0
|
|
20240827,173900,454668260,5750,5750,5750,5750,0
|
|
20240827,173800,454668260,5750,5750,5750,5750,0
|
|
20240827,173700,454668260,5750,5750,5750,5750,0
|
|
20240827,173600,454668260,5750,5750,5750,5750,0
|
|
20240827,173500,454668260,5750,5750,5750,5750,0
|
|
20240827,173400,454668260,5750,5750,5750,5750,0
|
|
20240827,173300,454668260,5750,5750,5750,5750,0
|
|
20240827,173200,454668260,5750,5750,5750,5750,0
|
|
20240827,173100,454668260,5750,5750,5750,5750,0
|
|
20240827,173000,454668260,5750,5750,5750,5750,0
|
|
20240827,172900,454668260,5750,5750,5750,5750,0
|
|
20240827,172800,454668260,5750,5750,5750,5750,0
|
|
20240827,172700,454668260,5750,5750,5750,5750,962
|
|
20240827,172600,454668260,5750,5750,5750,5750,0
|
|
20240827,172500,454668260,5750,5750,5750,5750,0
|
|
20240827,172400,454668260,5750,5750,5750,5750,0
|
|
20240827,172300,454668260,5750,5750,5750,5750,0
|
|
20240827,172200,454668260,5750,5750,5750,5750,0
|
|
20240827,172100,454668260,5750,5750,5750,5750,0
|
|
20240827,172000,454668260,5750,5750,5750,5750,0
|
|
20240827,171900,454668260,5750,5750,5750,5750,0
|
|
20240827,171800,454668260,5750,5750,5750,5750,0
|
|
20240827,171700,454668260,5750,5750,5750,5750,0
|
|
20240827,171600,454668260,5750,5750,5750,5750,0
|
|
20240827,171500,454668260,5750,5750,5750,5750,0
|
|
20240827,171400,454668260,5750,5750,5750,5750,0
|
|
20240827,171300,454668260,5750,5750,5750,5750,0
|
|
20240827,171200,454668260,5750,5750,5750,5750,0
|
|
20240827,171100,454668260,5750,5750,5750,5750,0
|
|
20240827,171000,454668260,5750,5750,5750,5750,0
|
|
20240827,170900,454668260,5750,5750,5750,5750,0
|
|
20240827,170800,454668260,5750,5750,5750,5750,0
|
|
20240827,170700,454668260,5750,5750,5750,5750,0
|
|
20240827,170600,454668260,5750,5750,5750,5750,0
|
|
20240827,170500,454668260,5750,5750,5750,5750,0
|
|
20240827,170400,454668260,5750,5750,5750,5750,0
|
|
20240827,170300,454668260,5750,5750,5750,5750,0
|
|
20240827,170200,454668260,5750,5750,5750,5750,0
|
|
20240827,170100,454668260,5750,5750,5750,5750,0
|
|
20240827,170000,454668260,5750,5750,5750,5750,0
|
|
20240827,165900,454668260,5750,5750,5750,5750,0
|
|
20240827,165800,454668260,5750,5750,5750,5750,0
|
|
20240827,165700,454668260,5750,5750,5750,5750,962
|
|
20240827,165600,454668260,5750,5750,5750,5750,0
|
|
20240827,165500,454668260,5750,5750,5750,5750,0
|
|
20240827,165400,454668260,5750,5750,5750,5750,0
|
|
20240827,165300,454668260,5750,5750,5750,5750,0
|
|
20240827,165200,454668260,5750,5750,5750,5750,0
|
|
20240827,165100,454668260,5750,5750,5750,5750,0
|
|
20240827,165000,454668260,5750,5750,5750,5750,0
|
|
20240827,164900,454668260,5750,5750,5750,5750,0
|
|
20240827,164800,454668260,5750,5750,5750,5750,0
|
|
20240827,164700,454668260,5750,5750,5750,5750,0
|
|
20240827,164600,454668260,5750,5750,5750,5750,0
|
|
20240827,164500,454668260,5750,5750,5750,5750,0
|
|
20240827,164400,454668260,5750,5750,5750,5750,0
|
|
20240827,164300,454668260,5750,5750,5750,5750,0
|
|
20240827,164200,454668260,5750,5750,5750,5750,0
|
|
20240827,164100,454668260,5750,5750,5750,5750,0
|
|
20240827,164000,454668260,5750,5750,5750,5750,0
|
|
20240827,163900,454668260,5750,5750,5750,5750,0
|
|
20240827,163800,454668260,5750,5750,5750,5750,0
|
|
20240827,163700,454668260,5750,5750,5750,5750,0
|
|
20240827,163600,454668260,5750,5750,5750,5750,0
|
|
20240827,163500,454668260,5750,5750,5750,5750,0
|
|
20240827,163400,454668260,5750,5750,5750,5750,0
|
|
20240827,163300,454668260,5750,5750,5750,5750,0
|
|
20240827,163200,454668260,5750,5750,5750,5750,0
|
|
20240827,163100,454668260,5750,5750,5750,5750,0
|
|
20240827,163000,454668260,5750,5750,5750,5750,0
|
|
20240827,162900,454668260,5750,5750,5750,5750,0
|
|
20240827,162800,454668260,5750,5750,5750,5750,0
|
|
20240827,162700,454668260,5750,5750,5750,5750,962
|
|
20240827,162600,454668260,5750,5750,5750,5750,0
|
|
20240827,162500,454668260,5750,5750,5750,5750,0
|
|
20240827,162400,454668260,5750,5750,5750,5750,0
|
|
20240827,162300,454668260,5750,5750,5750,5750,0
|
|
20240827,162200,454668260,5750,5750,5750,5750,0
|
|
20240827,162100,454668260,5750,5750,5750,5750,0
|
|
20240827,162000,454668260,5750,5750,5750,5750,0
|
|
20240827,161900,454668260,5750,5750,5750,5750,0
|
|
20240827,161800,454668260,5750,5750,5750,5750,0
|
|
20240827,161700,454668260,5750,5750,5750,5750,0
|
|
20240827,161600,454668260,5750,5750,5750,5750,0
|
|
20240827,161500,454668260,5750,5750,5750,5750,0
|
|
20240827,161400,454668260,5750,5750,5750,5750,0
|
|
20240827,161300,454668260,5750,5750,5750,5750,0
|
|
20240827,161200,454668260,5750,5750,5750,5750,0
|
|
20240827,161100,454668260,5750,5750,5750,5750,0
|
|
20240827,161000,454668260,5750,5750,5750,5750,0
|
|
20240827,160900,454668260,5750,5750,5750,5750,0
|
|
20240827,160800,454668260,5750,5750,5750,5750,0
|
|
20240827,160700,454668260,5750,5750,5750,5750,0
|
|
20240827,160600,454668260,5750,5750,5750,5750,0
|
|
20240827,160500,454668260,5750,5750,5750,5750,0
|
|
20240827,160400,454668260,5750,5750,5750,5750,0
|
|
20240827,160300,454668260,5750,5750,5750,5750,0
|
|
20240827,160200,454668260,5750,5750,5750,5750,0
|
|
20240827,160100,454668260,5750,5750,5750,5750,0
|
|
20240827,160000,454668260,5750,5750,5750,5750,0
|
|
20240827,155900,454668260,5750,5750,5750,5750,0
|
|
20240827,155800,454668260,5750,5750,5750,5750,0
|
|
20240827,155700,454668260,5750,5750,5750,5750,962
|
|
20240827,155600,454668260,5750,5750,5750,5750,0
|
|
20240827,155500,454668260,5750,5750,5750,5750,0
|
|
20240827,155400,454668260,5750,5750,5750,5750,0
|
|
20240827,155300,454668260,5750,5750,5750,5750,0
|
|
20240827,155200,454668260,5750,5750,5750,5750,0
|
|
20240827,155100,454668260,5750,5750,5750,5750,0
|
|
20240827,155000,454668260,5750,5750,5750,5750,0
|
|
20240827,154900,454668260,5750,5750,5750,5750,0
|
|
20240827,154800,454668260,5750,5750,5750,5750,0
|
|
20240827,154700,454668260,5750,5750,5750,5750,0
|
|
20240827,154600,454668260,5750,5750,5750,5750,0
|
|
20240827,154500,454668260,5750,5750,5750,5750,0
|
|
20240827,154400,454668260,5750,5750,5750,5750,0
|
|
20240827,154300,454668260,5750,5750,5750,5750,0
|
|
20240827,154200,454668260,5750,5750,5750,5750,0
|
|
20240827,154100,454668260,5750,5750,5750,5750,0
|
|
20240827,154000,454668260,5750,5750,5750,5750,0
|
|
20240827,153900,454668260,5750,5750,5750,5750,0
|
|
20240827,153800,454668260,5750,5750,5750,5750,0
|
|
20240827,153700,454668260,5750,5750,5750,5750,0
|
|
20240827,153600,454668260,5750,5750,5750,5750,0
|
|
20240827,153500,454668260,5750,5750,5750,5750,0
|
|
20240827,153400,454668260,5750,5750,5750,5750,0
|
|
20240827,153300,454668260,5750,5750,5750,5750,0
|
|
20240827,153200,454668260,5750,5750,5750,5750,0
|
|
20240827,153100,454668260,5750,5750,5750,5750,0
|
|
20240827,153000,454668260,5750,5750,5750,5750,962
|
|
20240827,152900,449136760,5750,5750,5750,5750,0
|
|
20240827,152800,449136760,5750,5750,5750,5750,0
|
|
20240827,152700,449136760,5750,5750,5750,5750,0
|
|
20240827,152600,449136760,5750,5750,5750,5750,0
|
|
20240827,152500,449136760,5750,5750,5750,5750,0
|
|
20240827,152400,449136760,5750,5750,5750,5750,0
|
|
20240827,152300,449136760,5750,5750,5750,5750,0
|
|
20240827,152200,449136760,5750,5750,5750,5750,0
|
|
20240827,152100,449136760,5750,5750,5750,5750,0
|
|
20240827,152000,449136760,5750,5750,5750,5750,0
|
|
20240827,151900,449136760,5750,5750,5750,5740,93
|
|
20240827,151800,448602920,5750,5740,5750,5720,899
|
|
20240827,151700,443453980,5740,5740,5740,5740,8
|
|
20240827,151600,443408060,5740,5740,5740,5740,2
|
|
20240827,151500,443396580,5740,5740,5740,5740,0
|
|
20240827,151400,443396580,5740,5740,5740,5740,10
|
|
20240827,151300,443339180,5720,5730,5730,5720,401
|
|
20240827,151200,441041490,5730,5730,5730,5730,49
|
|
20240827,151100,440760720,5750,5720,5750,5720,140
|
|
20240827,151000,439959890,5750,5740,5750,5730,1122
|
|
20240827,150900,433530710,5750,5740,5750,5740,75
|
|
20240827,150800,433100140,5730,5740,5740,5730,304
|
|
20240827,150700,431357900,5750,5740,5750,5740,108
|
|
20240827,150600,430737970,5750,5750,5750,5740,148
|
|
20240827,150500,429888280,5740,5740,5740,5740,151
|
|
20240827,150400,429021540,5750,5750,5750,5740,265
|
|
20240827,150300,427497890,5750,5750,5750,5750,0
|
|
20240827,150200,427497890,5750,5740,5750,5740,101
|
|
20240827,150100,426918140,5740,5750,5750,5740,11
|
|
20240827,150000,426854990,5740,5740,5740,5740,30
|
|
20240827,145900,426682790,5750,5750,5750,5750,0
|
|
20240827,145800,426682790,5750,5750,5750,5750,61
|
|
20240827,145700,426332040,5750,5750,5750,5750,49
|
|
20240827,145600,426050290,5750,5750,5750,5750,306
|
|
20240827,145500,424290790,5760,5760,5760,5760,2
|
|
20240827,145400,424279270,5760,5760,5760,5760,102
|
|
20240827,145300,423691750,5760,5760,5760,5760,700
|
|
20240827,145200,419659750,5760,5760,5760,5760,0
|
|
20240827,145100,419659750,5760,5760,5760,5760,36
|
|
20240827,145000,419452390,5760,5760,5760,5760,2
|
|
20240827,144900,419440870,5760,5760,5760,5760,101
|
|
20240827,144800,418859110,5760,5760,5760,5760,2
|
|
20240827,144700,418847590,5760,5760,5760,5760,3
|
|
20240827,144600,418830310,5760,5740,5760,5740,1000
|
|
20240827,144500,413075260,5750,5750,5750,5750,2
|
|
20240827,144400,413063760,5750,5750,5750,5750,3
|
|
20240827,144300,413046510,5750,5720,5750,5720,760
|
|
20240827,144200,408682200,5740,5740,5740,5740,10
|
|
20240827,144100,408624800,5740,5740,5740,5740,0
|
|
20240827,144000,408624800,5740,5740,5740,5740,0
|
|
20240827,143900,408624800,5740,5740,5740,5740,5
|
|
20240827,143800,408596100,5730,5740,5740,5730,8
|
|
20240827,143700,408550250,5730,5740,5740,5730,81
|
|
20240827,143600,408085910,5740,5740,5750,5740,6
|
|
20240827,143500,408051460,5750,5740,5750,5740,3
|
|
20240827,143400,408034230,5750,5750,5750,5730,26
|
|
20240827,143300,407884810,5730,5730,5750,5730,55
|
|
20240827,143200,407568640,5750,5750,5750,5750,2
|
|
20240827,143100,407557140,5750,5750,5750,5750,13
|
|
20240827,143000,407482390,5750,5740,5750,5740,174
|
|
20240827,142900,406483480,5740,5740,5740,5740,54
|
|
20240827,142800,406173520,5730,5730,5730,5730,0
|
|
20240827,142700,406173520,5730,5730,5730,5730,7
|
|
20240827,142600,406133410,5730,5730,5730,5730,10
|
|
20240827,142500,406076110,5730,5730,5730,5730,10
|
|
20240827,142400,406018810,5730,5730,5730,5730,13
|
|
20240827,142300,405944320,5730,5730,5730,5730,2
|
|
20240827,142200,405932860,5730,5730,5730,5730,5
|
|
20240827,142100,405904210,5730,5720,5730,5720,370
|
|
20240827,142000,403787110,5740,5740,5740,5740,0
|
|
20240827,141900,403787110,5740,5740,5740,5740,1
|
|
20240827,141800,403781370,5740,5740,5750,5740,250
|
|
20240827,141700,402346290,5740,5710,5740,5710,2301
|
|
20240827,141600,389167110,5710,5710,5710,5710,0
|
|
20240827,141500,389167110,5710,5710,5710,5710,28
|
|
20240827,141400,389007230,5720,5720,5720,5720,0
|
|
20240827,141300,389007230,5720,5720,5720,5710,140
|
|
20240827,141200,388207750,5720,5720,5720,5720,2
|
|
20240827,141100,388196310,5720,5720,5720,5720,0
|
|
20240827,141000,388196310,5720,5720,5720,5720,50
|
|
20240827,140900,387910310,5710,5710,5710,5710,25
|
|
20240827,140800,387767560,5710,5710,5710,5710,271
|
|
20240827,140700,386220150,5710,5710,5710,5710,0
|
|
20240827,140600,386220150,5710,5710,5710,5710,118
|
|
20240827,140500,385546370,5710,5710,5710,5710,2882
|
|
20240827,140400,369090150,5710,5720,5720,5710,1005
|
|
20240827,140300,363351550,5720,5720,5720,5720,0
|
|
20240827,140200,363351550,5720,5720,5720,5720,1
|
|
20240827,140100,363345830,5710,5710,5710,5710,0
|
|
20240827,140000,363345830,5710,5710,5710,5710,101
|
|
20240827,135900,362769120,5710,5710,5710,5710,0
|
|
20240827,135800,362769120,5710,5710,5710,5710,201
|
|
20240827,135700,361621410,5730,5730,5730,5730,0
|
|
20240827,135600,361621410,5730,5730,5730,5730,0
|
|
20240827,135500,361621410,5730,5710,5730,5710,824
|
|
20240827,135400,356915920,5710,5710,5710,5710,120
|
|
20240827,135300,356230720,5710,5710,5710,5710,0
|
|
20240827,135200,356230720,5710,5710,5710,5710,0
|
|
20240827,135100,356230720,5710,5710,5710,5710,27
|
|
20240827,135000,356076550,5710,5710,5710,5710,0
|
|
20240827,134900,356076550,5710,5710,5710,5710,0
|
|
20240827,134800,356076550,5710,5710,5710,5710,1
|
|
20240827,134700,356070840,5700,5700,5700,5700,0
|
|
20240827,134600,356070840,5700,5700,5700,5700,0
|
|
20240827,134500,356070840,5700,5700,5700,5700,0
|
|
20240827,134400,356070840,5700,5700,5700,5690,281
|
|
20240827,134300,354471650,5710,5710,5710,5710,1
|
|
20240827,134200,354465940,5690,5700,5700,5690,60
|
|
20240827,134100,354124470,5690,5690,5690,5690,0
|
|
20240827,134000,354124470,5690,5690,5690,5690,0
|
|
20240827,133900,354124470,5690,5690,5690,5690,0
|
|
20240827,133800,354124470,5690,5690,5690,5690,1
|
|
20240827,133700,354118780,5710,5710,5710,5710,0
|
|
20240827,133600,354118780,5710,5710,5710,5710,1
|
|
20240827,133500,354113070,5690,5690,5690,5690,0
|
|
20240827,133400,354113070,5690,5690,5690,5690,3
|
|
20240827,133300,354096000,5710,5710,5710,5710,2
|
|
20240827,133200,354084580,5710,5710,5710,5710,0
|
|
20240827,133100,354084580,5710,5710,5710,5710,0
|
|
20240827,133000,354084580,5710,5710,5710,5710,11
|
|
20240827,132900,354021770,5680,5690,5690,5680,12
|
|
20240827,132800,353953500,5700,5700,5700,5700,1
|
|
20240827,132700,353947800,5710,5700,5710,5680,4892
|
|
20240827,132600,326153890,5720,5720,5720,5720,0
|
|
20240827,132500,326153890,5720,5720,5720,5720,0
|
|
20240827,132400,326153890,5720,5720,5720,5720,0
|
|
20240827,132300,326153890,5720,5720,5720,5720,0
|
|
20240827,132200,326153890,5720,5720,5720,5720,1
|
|
20240827,132100,326148170,5730,5730,5730,5730,0
|
|
20240827,132000,326148170,5730,5730,5730,5730,2
|
|
20240827,131900,326136710,5700,5700,5700,5700,2802
|
|
20240827,131800,310165310,5710,5710,5710,5710,0
|
|
20240827,131700,310165310,5710,5710,5710,5710,1
|
|
20240827,131600,310159600,5700,5710,5710,5700,461
|
|
20240827,131500,307531890,5700,5700,5700,5700,3
|
|
20240827,131400,307514790,5700,5710,5710,5700,200
|
|
20240827,131300,306372830,5710,5710,5710,5710,200
|
|
20240827,131200,305230830,5710,5710,5710,5710,20
|
|
20240827,131100,305116630,5720,5720,5720,5720,0
|
|
20240827,131000,305116630,5720,5720,5720,5720,0
|
|
20240827,130900,305116630,5720,5720,5720,5720,2
|
|
20240827,130800,305105190,5730,5730,5730,5730,9
|
|
20240827,130700,305053620,5710,5730,5730,5710,64
|
|
20240827,130600,304687380,5730,5730,5730,5730,0
|
|
20240827,130500,304687380,5730,5730,5730,5730,0
|
|
20240827,130400,304687380,5730,5730,5730,5730,2
|
|
20240827,130300,304675920,5720,5720,5720,5720,0
|
|
20240827,130200,304675920,5720,5720,5720,5720,107
|
|
20240827,130100,304063880,5720,5720,5720,5720,1
|
|
20240827,130000,304058160,5710,5710,5710,5710,10
|
|
20240827,125900,304001060,5720,5710,5720,5710,5
|
|
20240827,125800,303972470,5700,5700,5700,5700,0
|
|
20240827,125700,303972470,5700,5700,5700,5700,0
|
|
20240827,125600,303972470,5700,5700,5700,5700,0
|
|
20240827,125500,303972470,5700,5720,5720,5700,456
|
|
20240827,125400,301372860,5730,5730,5730,5730,30
|
|
20240827,125300,301200960,5720,5720,5720,5720,50
|
|
20240827,125200,300914960,5710,5700,5710,5700,98
|
|
20240827,125100,300355760,5690,5690,5690,5690,17
|
|
20240827,125000,300259030,5680,5680,5680,5680,0
|
|
20240827,124900,300259030,5680,5680,5680,5680,0
|
|
20240827,124800,300259030,5680,5690,5690,5680,1826
|
|
20240827,124700,289886480,5690,5690,5690,5690,0
|
|
20240827,124600,289886480,5690,5690,5690,5690,0
|
|
20240827,124500,289886480,5690,5690,5690,5690,192
|
|
20240827,124400,288794000,5690,5690,5690,5690,2
|
|
20240827,124300,288782620,5690,5690,5690,5690,5
|
|
20240827,124200,288754170,5680,5680,5680,5680,0
|
|
20240827,124100,288754170,5680,5690,5690,5680,16
|
|
20240827,124000,288663280,5680,5680,5680,5680,0
|
|
20240827,123900,288663280,5680,5680,5680,5680,0
|
|
20240827,123800,288663280,5680,5680,5680,5680,0
|
|
20240827,123700,288663280,5680,5680,5680,5680,150
|
|
20240827,123600,287811280,5680,5690,5690,5680,238
|
|
20240827,123500,286457230,5680,5680,5680,5680,0
|
|
20240827,123400,286457230,5680,5680,5680,5680,0
|
|
20240827,123300,286457230,5680,5680,5680,5680,0
|
|
20240827,123200,286457230,5680,5680,5680,5680,0
|
|
20240827,123100,286457230,5680,5690,5690,5680,14
|
|
20240827,123000,286377580,5690,5690,5690,5690,0
|
|
20240827,122900,286377580,5690,5690,5690,5690,1
|
|
20240827,122800,286371890,5690,5690,5690,5690,6
|
|
20240827,122700,286337750,5690,5690,5690,5680,104
|
|
20240827,122600,285746990,5680,5680,5680,5680,60
|
|
20240827,122500,285406190,5680,5680,5680,5680,0
|
|
20240827,122400,285406190,5680,5680,5680,5680,0
|
|
20240827,122300,285406190,5680,5680,5680,5680,0
|
|
20240827,122200,285406190,5680,5680,5680,5680,0
|
|
20240827,122100,285406190,5680,5680,5680,5680,32
|
|
20240827,122000,285224430,5680,5680,5680,5680,0
|
|
20240827,121900,285224430,5680,5680,5680,5680,0
|
|
20240827,121800,285224430,5680,5680,5680,5680,0
|
|
20240827,121700,285224430,5680,5680,5680,5680,20
|
|
20240827,121600,285110830,5680,5680,5680,5680,4
|
|
20240827,121500,285088110,5670,5680,5680,5670,181
|
|
20240827,121400,284061690,5680,5680,5680,5680,0
|
|
20240827,121300,284061690,5680,5680,5680,5680,182
|
|
20240827,121200,283027930,5680,5680,5680,5680,2
|
|
20240827,121100,283016570,5680,5680,5680,5680,3
|
|
20240827,121000,282999530,5680,5680,5680,5680,1146
|
|
20240827,120900,276490250,5690,5690,5690,5680,257
|
|
20240827,120800,275030350,5690,5690,5690,5690,2
|
|
20240827,120700,275018970,5690,5700,5700,5690,240
|
|
20240827,120600,273653360,5700,5700,5700,5700,0
|
|
20240827,120500,273653360,5700,5700,5700,5700,43
|
|
20240827,120400,273408260,5700,5700,5700,5700,0
|
|
20240827,120300,273408260,5700,5700,5700,5700,53
|
|
20240827,120200,273106160,5700,5700,5700,5700,0
|
|
20240827,120100,273106160,5700,5700,5700,5700,23
|
|
20240827,120000,272975060,5710,5710,5710,5710,8
|
|
20240827,115900,272929380,5710,5710,5710,5710,0
|
|
20240827,115800,272929380,5710,5710,5710,5710,12
|
|
20240827,115700,272860860,5690,5690,5690,5690,0
|
|
20240827,115600,272860860,5690,5690,5690,5690,10
|
|
20240827,115500,272803960,5690,5690,5690,5690,1
|
|
20240827,115400,272798270,5690,5690,5690,5690,0
|
|
20240827,115300,272798270,5690,5690,5690,5690,1510
|
|
20240827,115200,264206370,5690,5690,5690,5690,0
|
|
20240827,115100,264206370,5690,5690,5690,5690,13
|
|
20240827,115000,264132400,5690,5690,5690,5690,172
|
|
20240827,114900,263153720,5690,5690,5690,5690,27
|
|
20240827,114800,263000090,5690,5690,5690,5690,589
|
|
20240827,114700,259648680,5690,5690,5690,5690,55
|
|
20240827,114600,259335730,5690,5690,5690,5690,11
|
|
20240827,114500,259273140,5680,5690,5690,5680,304
|
|
20240827,114400,257546380,5690,5690,5690,5690,5
|
|
20240827,114300,257517930,5690,5690,5690,5690,200
|
|
20240827,114200,256379930,5690,5690,5690,5690,185
|
|
20240827,114100,255327280,5690,5690,5690,5690,385
|
|
20240827,114000,253136630,5690,5690,5690,5690,140
|
|
20240827,113900,252340030,5700,5700,5700,5700,0
|
|
20240827,113800,252340030,5700,5700,5700,5700,1
|
|
20240827,113700,252334330,5700,5700,5700,5700,405
|
|
20240827,113600,250025830,5710,5710,5710,5710,3
|
|
20240827,113500,250008700,5700,5700,5700,5700,0
|
|
20240827,113400,250008700,5700,5700,5700,5700,200
|
|
20240827,113300,248868700,5700,5700,5700,5700,0
|
|
20240827,113200,248868700,5700,5700,5700,5700,400
|
|
20240827,113100,246588700,5700,5700,5700,5700,201
|
|
20240827,113000,245443000,5700,5700,5700,5700,0
|
|
20240827,112900,245443000,5700,5700,5700,5700,60
|
|
20240827,112800,245101000,5700,5700,5700,5700,24
|
|
20240827,112700,244964200,5700,5700,5700,5700,0
|
|
20240827,112600,244964200,5700,5690,5700,5690,17
|
|
20240827,112500,244867370,5690,5700,5720,5690,131
|
|
20240827,112400,244120980,5720,5720,5720,5720,0
|
|
20240827,112300,244120980,5720,5700,5720,5700,29
|
|
20240827,112200,243955640,5700,5700,5700,5700,0
|
|
20240827,112100,243955640,5700,5700,5700,5700,20
|
|
20240827,112000,243841640,5720,5720,5720,5720,1
|
|
20240827,111900,243835920,5690,5700,5700,5690,1500
|
|
20240827,111800,235293970,5710,5710,5710,5710,93
|
|
20240827,111700,234762940,5720,5720,5720,5720,0
|
|
20240827,111600,234762940,5720,5720,5720,5720,4
|
|
20240827,111500,234740060,5720,5700,5720,5700,240
|
|
20240827,111400,233370260,5700,5710,5710,5700,25
|
|
20240827,111300,233227700,5730,5730,5730,5730,2
|
|
20240827,111200,233216240,5720,5720,5720,5720,100
|
|
20240827,111100,232644240,5730,5730,5730,5730,5
|
|
20240827,111000,232615590,5730,5730,5730,5730,0
|
|
20240827,110900,232615590,5730,5730,5730,5730,2
|
|
20240827,110800,232604130,5730,5730,5730,5730,0
|
|
20240827,110700,232604130,5730,5700,5730,5700,165
|
|
20240827,110600,231663600,5720,5710,5720,5690,1236
|
|
20240827,110500,224621950,5720,5720,5720,5720,2
|
|
20240827,110400,224610510,5720,5720,5720,5720,260
|
|
20240827,110300,223123310,5730,5730,5730,5730,20
|
|
20240827,110200,223008710,5730,5730,5730,5730,25
|
|
20240827,110100,222865460,5730,5730,5730,5730,175
|
|
20240827,110000,221862710,5740,5740,5740,5740,2
|
|
20240827,105900,221851230,5750,5750,5750,5750,0
|
|
20240827,105800,221851230,5750,5740,5750,5740,11
|
|
20240827,105700,221788080,5750,5750,5750,5750,10
|
|
20240827,105600,221730580,5750,5750,5750,5750,0
|
|
20240827,105500,221730580,5750,5730,5750,5730,11
|
|
20240827,105400,221667430,5740,5740,5740,5740,1245
|
|
20240827,105300,214521130,5730,5730,5730,5730,0
|
|
20240827,105200,214521130,5730,5730,5730,5730,1000
|
|
20240827,105100,208791130,5730,5730,5730,5730,0
|
|
20240827,105000,208791130,5730,5740,5740,5730,6
|
|
20240827,104900,208756740,5730,5730,5730,5730,0
|
|
20240827,104800,208756740,5730,5730,5730,5730,29
|
|
20240827,104700,208590570,5740,5740,5740,5740,1
|
|
20240827,104600,208584830,5730,5730,5730,5730,14
|
|
20240827,104500,208504610,5730,5730,5730,5730,50
|
|
20240827,104400,208218110,5730,5730,5730,5730,0
|
|
20240827,104300,208218110,5730,5730,5730,5730,30
|
|
20240827,104200,208046210,5730,5730,5730,5720,55
|
|
20240827,104100,207731560,5720,5720,5720,5720,1
|
|
20240827,104000,207725840,5730,5730,5730,5730,0
|
|
20240827,103900,207725840,5730,5720,5730,5700,1801
|
|
20240827,103800,197454470,5730,5720,5730,5720,3
|
|
20240827,103700,197437300,5730,5720,5730,5720,3
|
|
20240827,103600,197420130,5730,5730,5730,5730,2
|
|
20240827,103500,197408670,5730,5730,5730,5730,58
|
|
20240827,103400,197076330,5730,5730,5730,5730,145
|
|
20240827,103300,196245480,5730,5730,5730,5730,109
|
|
20240827,103200,195620910,5740,5730,5740,5730,5
|
|
20240827,103100,195592250,5740,5750,5750,5740,40
|
|
20240827,103000,195362590,5750,5750,5750,5750,0
|
|
20240827,102900,195362590,5750,5750,5750,5750,0
|
|
20240827,102800,195362590,5750,5750,5750,5750,7
|
|
20240827,102700,195322340,5750,5750,5750,5750,0
|
|
20240827,102600,195322340,5750,5750,5750,5750,0
|
|
20240827,102500,195322340,5750,5750,5750,5750,5
|
|
20240827,102400,195293590,5750,5740,5750,5720,563
|
|
20240827,102300,192067750,5740,5740,5740,5740,19
|
|
20240827,102200,191958690,5740,5740,5750,5740,21
|
|
20240827,102100,191838140,5750,5750,5750,5750,4
|
|
20240827,102000,191815140,5760,5760,5760,5760,0
|
|
20240827,101900,191815140,5760,5760,5760,5760,0
|
|
20240827,101800,191815140,5760,5720,5760,5720,147
|
|
20240827,101700,190974170,5730,5730,5730,5730,253
|
|
20240827,101600,189524480,5730,5730,5730,5730,0
|
|
20240827,101500,189524480,5730,5750,5750,5730,1796
|
|
20240827,101400,179226360,5740,5740,5740,5740,0
|
|
20240827,101300,179226360,5740,5740,5740,5740,3
|
|
20240827,101200,179209140,5740,5750,5750,5740,476
|
|
20240827,101100,176473230,5750,5750,5750,5750,0
|
|
20240827,101000,176473230,5750,5760,5760,5750,37
|
|
20240827,100900,176260130,5760,5760,5760,5760,17
|
|
20240827,100800,176162210,5770,5770,5770,5770,1
|
|
20240827,100700,176156440,5770,5770,5770,5770,50
|
|
20240827,100600,175867940,5760,5760,5760,5760,113
|
|
20240827,100500,175217060,5760,5760,5760,5760,47
|
|
20240827,100400,174946340,5760,5760,5760,5760,7
|
|
20240827,100300,174906020,5730,5750,5750,5730,227
|
|
20240827,100200,173604820,5740,5760,5760,5740,473
|
|
20240827,100100,170885070,5750,5750,5750,5750,42
|
|
20240827,100000,170643570,5750,5750,5750,5750,100
|
|
20240827,095900,170068570,5750,5750,5750,5750,3
|
|
20240827,095800,170051320,5760,5760,5760,5760,31
|
|
20240827,095700,169872760,5760,5760,5760,5760,3
|
|
20240827,095600,169855480,5760,5760,5760,5760,150
|
|
20240827,095500,168991480,5750,5750,5750,5750,430
|
|
20240827,095400,166518980,5750,5750,5750,5750,0
|
|
20240827,095300,166518980,5750,5730,5750,5730,15
|
|
20240827,095200,166432930,5730,5740,5740,5730,82
|
|
20240827,095100,165963050,5740,5740,5740,5740,433
|
|
20240827,095000,163477630,5740,5740,5740,5740,466
|
|
20240827,094900,160802790,5730,5730,5730,5730,5
|
|
20240827,094800,160774140,5740,5730,5740,5730,810
|
|
20240827,094700,156128100,5720,5720,5720,5720,80
|
|
20240827,094600,155670500,5720,5730,5730,5720,1240
|
|
20240827,094500,148573840,5740,5730,5740,5730,310
|
|
20240827,094400,146797480,5710,5730,5740,5710,161
|
|
20240827,094300,145876180,5740,5740,5740,5740,5
|
|
20240827,094200,145847480,5740,5750,5750,5740,8
|
|
20240827,094100,145801530,5750,5750,5750,5750,5
|
|
20240827,094000,145772780,5750,5750,5750,5750,277
|
|
20240827,093900,144180030,5750,5740,5750,5740,294
|
|
20240827,093800,142492310,5750,5740,5750,5740,51
|
|
20240827,093700,142199400,5740,5740,5740,5740,99
|
|
20240827,093600,141631140,5730,5750,5750,5730,106
|
|
20240827,093500,141023740,5730,5730,5730,5730,401
|
|
20240827,093400,138726010,5720,5720,5720,5720,1
|
|
20240827,093300,138720290,5700,5700,5700,5700,9
|
|
20240827,093200,138668990,5700,5700,5700,5700,0
|
|
20240827,093100,138668990,5700,5700,5700,5700,90
|
|
20240827,093000,138155990,5690,5680,5690,5680,149
|
|
20240827,092900,137309660,5680,5670,5680,5660,326
|
|
20240827,092800,135462070,5670,5680,5680,5670,105
|
|
20240827,092700,134866670,5670,5660,5670,5660,786
|
|
20240827,092600,130410310,5660,5690,5690,5660,1738
|
|
20240827,092500,120556400,5680,5680,5680,5680,102
|
|
20240827,092400,119977040,5700,5690,5700,5680,88
|
|
20240827,092300,119476250,5700,5700,5700,5700,26
|
|
20240827,092200,119328050,5700,5690,5700,5690,84
|
|
20240827,092100,118849990,5690,5660,5690,5660,105
|
|
20240827,092000,118254850,5660,5660,5660,5660,197
|
|
20240827,091900,117139830,5660,5680,5680,5650,4759
|
|
20240827,091800,90198440,5690,5670,5690,5670,141
|
|
20240827,091700,89398030,5670,5710,5710,5670,2296
|
|
20240827,091600,76357020,5700,5690,5700,5670,2654
|
|
20240827,091500,61287020,5700,5700,5730,5690,1016
|
|
20240827,091400,55505550,5700,5700,5700,5700,500
|
|
20240827,091300,52655550,5700,5760,5760,5690,3087
|
|
20240827,091200,35060410,5770,5770,5770,5700,698
|
|
20240827,091100,31076020,5720,5730,5770,5720,712
|
|
20240827,091000,26999610,5770,5770,5770,5740,721
|
|
20240827,090900,22852060,5770,5770,5770,5770,250
|
|
20240827,090800,21409560,5800,5800,5800,5800,0
|
|
20240827,090700,21409560,5800,5760,5800,5760,228
|
|
20240827,090600,20093560,5760,5770,5800,5760,493
|
|
20240827,090500,17243900,5770,5800,5810,5770,103
|
|
20240827,090400,16646150,5810,5770,5810,5760,1033
|
|
20240827,090300,10680940,5770,5810,5810,5770,92
|
|
20240827,090200,10147630,5810,5810,5810,5810,20
|
|
20240827,090100,10031430,5810,5810,5810,5810,304
|
|
20240827,090000,8265190,5800,5800,5800,5770,1429
|