659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,195600,547411805,4500,4500,4500,4500,12673
|
|
20240827,195500,547411805,4500,4500,4500,4500,0
|
|
20240827,195400,547411805,4500,4500,4500,4500,0
|
|
20240827,195300,547411805,4500,4500,4500,4500,0
|
|
20240827,195200,547411805,4500,4500,4500,4500,0
|
|
20240827,195100,547411805,4500,4500,4500,4500,0
|
|
20240827,195000,547411805,4500,4500,4500,4500,0
|
|
20240827,194900,547411805,4500,4500,4500,4500,0
|
|
20240827,194800,547411805,4500,4500,4500,4500,0
|
|
20240827,194700,547411805,4500,4500,4500,4500,0
|
|
20240827,194600,547411805,4500,4500,4500,4500,0
|
|
20240827,194500,547411805,4500,4500,4500,4500,0
|
|
20240827,194400,547411805,4500,4500,4500,4500,0
|
|
20240827,194300,547411805,4500,4500,4500,4500,0
|
|
20240827,194200,547411805,4500,4500,4500,4500,0
|
|
20240827,194100,547411805,4500,4500,4500,4500,0
|
|
20240827,194000,547411805,4500,4500,4500,4500,0
|
|
20240827,193900,547411805,4500,4500,4500,4500,0
|
|
20240827,193800,547411805,4500,4500,4500,4500,0
|
|
20240827,193700,547411805,4500,4500,4500,4500,0
|
|
20240827,193600,547411805,4500,4500,4500,4500,0
|
|
20240827,193500,547411805,4500,4500,4500,4500,0
|
|
20240827,193400,547411805,4500,4500,4500,4500,0
|
|
20240827,193300,547411805,4500,4500,4500,4500,0
|
|
20240827,193200,547411805,4500,4500,4500,4500,0
|
|
20240827,193100,547411805,4500,4500,4500,4500,0
|
|
20240827,193000,547411805,4500,4500,4500,4500,0
|
|
20240827,192900,547411805,4500,4500,4500,4500,0
|
|
20240827,192800,547411805,4500,4500,4500,4500,0
|
|
20240827,192700,547411805,4500,4500,4500,4500,0
|
|
20240827,192600,547411805,4500,4500,4500,4500,12673
|
|
20240827,192500,547411805,4500,4500,4500,4500,0
|
|
20240827,192400,547411805,4500,4500,4500,4500,0
|
|
20240827,192300,547411805,4500,4500,4500,4500,0
|
|
20240827,192200,547411805,4500,4500,4500,4500,0
|
|
20240827,192100,547411805,4500,4500,4500,4500,0
|
|
20240827,192000,547411805,4500,4500,4500,4500,0
|
|
20240827,191900,547411805,4500,4500,4500,4500,0
|
|
20240827,191800,547411805,4500,4500,4500,4500,0
|
|
20240827,191700,547411805,4500,4500,4500,4500,0
|
|
20240827,191600,547411805,4500,4500,4500,4500,0
|
|
20240827,191500,547411805,4500,4500,4500,4500,0
|
|
20240827,191400,547411805,4500,4500,4500,4500,0
|
|
20240827,191300,547411805,4500,4500,4500,4500,0
|
|
20240827,191200,547411805,4500,4500,4500,4500,0
|
|
20240827,191100,547411805,4500,4500,4500,4500,0
|
|
20240827,191000,547411805,4500,4500,4500,4500,0
|
|
20240827,190900,547411805,4500,4500,4500,4500,0
|
|
20240827,190800,547411805,4500,4500,4500,4500,0
|
|
20240827,190700,547411805,4500,4500,4500,4500,0
|
|
20240827,190600,547411805,4500,4500,4500,4500,0
|
|
20240827,190500,547411805,4500,4500,4500,4500,0
|
|
20240827,190400,547411805,4500,4500,4500,4500,0
|
|
20240827,190300,547411805,4500,4500,4500,4500,0
|
|
20240827,190200,547411805,4500,4500,4500,4500,0
|
|
20240827,190100,547411805,4500,4500,4500,4500,0
|
|
20240827,190000,547411805,4500,4500,4500,4500,0
|
|
20240827,185900,547411805,4500,4500,4500,4500,0
|
|
20240827,185800,547411805,4500,4500,4500,4500,0
|
|
20240827,185700,547411805,4500,4500,4500,4500,0
|
|
20240827,185600,547411805,4500,4500,4500,4500,12673
|
|
20240827,185500,547411805,4500,4500,4500,4500,0
|
|
20240827,185400,547411805,4500,4500,4500,4500,0
|
|
20240827,185300,547411805,4500,4500,4500,4500,0
|
|
20240827,185200,547411805,4500,4500,4500,4500,0
|
|
20240827,185100,547411805,4500,4500,4500,4500,0
|
|
20240827,185000,547411805,4500,4500,4500,4500,0
|
|
20240827,184900,547411805,4500,4500,4500,4500,0
|
|
20240827,184800,547411805,4500,4500,4500,4500,0
|
|
20240827,184700,547411805,4500,4500,4500,4500,0
|
|
20240827,184600,547411805,4500,4500,4500,4500,0
|
|
20240827,184500,547411805,4500,4500,4500,4500,0
|
|
20240827,184400,547411805,4500,4500,4500,4500,0
|
|
20240827,184300,547411805,4500,4500,4500,4500,0
|
|
20240827,184200,547411805,4500,4500,4500,4500,0
|
|
20240827,184100,547411805,4500,4500,4500,4500,0
|
|
20240827,184000,547411805,4500,4500,4500,4500,0
|
|
20240827,183900,547411805,4500,4500,4500,4500,0
|
|
20240827,183800,547411805,4500,4500,4500,4500,0
|
|
20240827,183700,547411805,4500,4500,4500,4500,0
|
|
20240827,183600,547411805,4500,4500,4500,4500,0
|
|
20240827,183500,547411805,4500,4500,4500,4500,0
|
|
20240827,183400,547411805,4500,4500,4500,4500,0
|
|
20240827,183300,547411805,4500,4500,4500,4500,0
|
|
20240827,183200,547411805,4500,4500,4500,4500,0
|
|
20240827,183100,547411805,4500,4500,4500,4500,0
|
|
20240827,183000,547411805,4500,4500,4500,4500,0
|
|
20240827,182900,547411805,4500,4500,4500,4500,0
|
|
20240827,182800,547411805,4500,4500,4500,4500,0
|
|
20240827,182700,547411805,4500,4500,4500,4500,0
|
|
20240827,182600,547411805,4500,4500,4500,4500,12673
|
|
20240827,182500,547411805,4500,4500,4500,4500,0
|
|
20240827,182400,547411805,4500,4500,4500,4500,0
|
|
20240827,182300,547411805,4500,4500,4500,4500,0
|
|
20240827,182200,547411805,4500,4500,4500,4500,0
|
|
20240827,182100,547411805,4500,4500,4500,4500,0
|
|
20240827,182000,547411805,4500,4500,4500,4500,0
|
|
20240827,181900,547411805,4500,4500,4500,4500,0
|
|
20240827,181800,547411805,4500,4500,4500,4500,0
|
|
20240827,181700,547411805,4500,4500,4500,4500,0
|
|
20240827,181600,547411805,4500,4500,4500,4500,0
|
|
20240827,181500,547411805,4500,4500,4500,4500,0
|
|
20240827,181400,547411805,4500,4500,4500,4500,0
|
|
20240827,181300,547411805,4500,4500,4500,4500,0
|
|
20240827,181200,547411805,4500,4500,4500,4500,0
|
|
20240827,181100,547411805,4500,4500,4500,4500,0
|
|
20240827,181000,547411805,4500,4500,4500,4500,0
|
|
20240827,180900,547411805,4500,4500,4500,4500,0
|
|
20240827,180800,547411805,4500,4500,4500,4500,0
|
|
20240827,180700,547411805,4500,4500,4500,4500,0
|
|
20240827,180600,547411805,4500,4500,4500,4500,0
|
|
20240827,180500,547411805,4500,4500,4500,4500,0
|
|
20240827,180400,547411805,4500,4500,4500,4500,0
|
|
20240827,180300,547411805,4500,4500,4500,4500,0
|
|
20240827,180200,547411805,4500,4500,4500,4500,0
|
|
20240827,180100,547411805,4500,4500,4500,4500,0
|
|
20240827,180000,547411805,4500,4500,4500,4500,0
|
|
20240827,175900,547411805,4500,4500,4500,4500,0
|
|
20240827,175800,547411805,4500,4500,4500,4500,0
|
|
20240827,175700,547411805,4500,4500,4500,4500,0
|
|
20240827,175600,547411805,4500,4500,4500,4500,12673
|
|
20240827,175500,547411805,4500,4500,4500,4500,0
|
|
20240827,175400,547411805,4500,4500,4500,4500,0
|
|
20240827,175300,547411805,4500,4500,4500,4500,0
|
|
20240827,175200,547411805,4500,4500,4500,4500,0
|
|
20240827,175100,547411805,4500,4500,4500,4500,0
|
|
20240827,175000,547411805,4500,4500,4500,4500,0
|
|
20240827,174900,547411805,4500,4500,4500,4500,0
|
|
20240827,174800,547411805,4500,4500,4500,4500,0
|
|
20240827,174700,547411805,4500,4500,4500,4500,0
|
|
20240827,174600,547411805,4500,4500,4500,4500,0
|
|
20240827,174500,547411805,4500,4500,4500,4500,0
|
|
20240827,174400,547411805,4500,4500,4500,4500,0
|
|
20240827,174300,547411805,4500,4500,4500,4500,0
|
|
20240827,174200,547411805,4500,4500,4500,4500,0
|
|
20240827,174100,547411805,4500,4500,4500,4500,0
|
|
20240827,174000,547411805,4500,4500,4500,4500,0
|
|
20240827,173900,547411805,4500,4500,4500,4500,0
|
|
20240827,173800,547411805,4500,4500,4500,4500,0
|
|
20240827,173700,547411805,4500,4500,4500,4500,0
|
|
20240827,173600,547411805,4500,4500,4500,4500,0
|
|
20240827,173500,547411805,4500,4500,4500,4500,0
|
|
20240827,173400,547411805,4500,4500,4500,4500,0
|
|
20240827,173300,547411805,4500,4500,4500,4500,0
|
|
20240827,173200,547411805,4500,4500,4500,4500,0
|
|
20240827,173100,547411805,4500,4500,4500,4500,0
|
|
20240827,173000,547411805,4500,4500,4500,4500,0
|
|
20240827,172900,547411805,4500,4500,4500,4500,0
|
|
20240827,172800,547411805,4500,4500,4500,4500,0
|
|
20240827,172700,547411805,4500,4500,4500,4500,0
|
|
20240827,172600,547411805,4500,4500,4500,4500,12673
|
|
20240827,172500,547411805,4500,4500,4500,4500,0
|
|
20240827,172400,547411805,4500,4500,4500,4500,0
|
|
20240827,172300,547411805,4500,4500,4500,4500,0
|
|
20240827,172200,547411805,4500,4500,4500,4500,0
|
|
20240827,172100,547411805,4500,4500,4500,4500,0
|
|
20240827,172000,547411805,4500,4500,4500,4500,0
|
|
20240827,171900,547411805,4500,4500,4500,4500,0
|
|
20240827,171800,547411805,4500,4500,4500,4500,0
|
|
20240827,171700,547411805,4500,4500,4500,4500,0
|
|
20240827,171600,547411805,4500,4500,4500,4500,0
|
|
20240827,171500,547411805,4500,4500,4500,4500,0
|
|
20240827,171400,547411805,4500,4500,4500,4500,0
|
|
20240827,171300,547411805,4500,4500,4500,4500,0
|
|
20240827,171200,547411805,4500,4500,4500,4500,0
|
|
20240827,171100,547411805,4500,4500,4500,4500,0
|
|
20240827,171000,547411805,4500,4500,4500,4500,0
|
|
20240827,170900,547411805,4500,4500,4500,4500,0
|
|
20240827,170800,547411805,4500,4500,4500,4500,0
|
|
20240827,170700,547411805,4500,4500,4500,4500,0
|
|
20240827,170600,547411805,4500,4500,4500,4500,0
|
|
20240827,170500,547411805,4500,4500,4500,4500,0
|
|
20240827,170400,547411805,4500,4500,4500,4500,0
|
|
20240827,170300,547411805,4500,4500,4500,4500,0
|
|
20240827,170200,547411805,4500,4500,4500,4500,0
|
|
20240827,170100,547411805,4500,4500,4500,4500,0
|
|
20240827,170000,547411805,4500,4500,4500,4500,0
|
|
20240827,165900,547411805,4500,4500,4500,4500,0
|
|
20240827,165800,547411805,4500,4500,4500,4500,0
|
|
20240827,165700,547411805,4500,4500,4500,4500,0
|
|
20240827,165600,547411805,4500,4500,4500,4500,12673
|
|
20240827,165500,547411805,4500,4500,4500,4500,0
|
|
20240827,165400,547411805,4500,4500,4500,4500,0
|
|
20240827,165300,547411805,4500,4500,4500,4500,0
|
|
20240827,165200,547411805,4500,4500,4500,4500,0
|
|
20240827,165100,547411805,4500,4500,4500,4500,0
|
|
20240827,165000,547411805,4500,4500,4500,4500,0
|
|
20240827,164900,547411805,4500,4500,4500,4500,0
|
|
20240827,164800,547411805,4500,4500,4500,4500,0
|
|
20240827,164700,547411805,4500,4500,4500,4500,0
|
|
20240827,164600,547411805,4500,4500,4500,4500,0
|
|
20240827,164500,547411805,4500,4500,4500,4500,0
|
|
20240827,164400,547411805,4500,4500,4500,4500,0
|
|
20240827,164300,547411805,4500,4500,4500,4500,0
|
|
20240827,164200,547411805,4500,4500,4500,4500,0
|
|
20240827,164100,547411805,4500,4500,4500,4500,0
|
|
20240827,164000,547411805,4500,4500,4500,4500,0
|
|
20240827,163900,547411805,4500,4500,4500,4500,0
|
|
20240827,163800,547411805,4500,4500,4500,4500,0
|
|
20240827,163700,547411805,4500,4500,4500,4500,0
|
|
20240827,163600,547411805,4500,4500,4500,4500,0
|
|
20240827,163500,547411805,4500,4500,4500,4500,0
|
|
20240827,163400,547411805,4500,4500,4500,4500,0
|
|
20240827,163300,547411805,4500,4500,4500,4500,0
|
|
20240827,163200,547411805,4500,4500,4500,4500,0
|
|
20240827,163100,547411805,4500,4500,4500,4500,0
|
|
20240827,163000,547411805,4500,4500,4500,4500,0
|
|
20240827,162900,547411805,4500,4500,4500,4500,0
|
|
20240827,162800,547411805,4500,4500,4500,4500,0
|
|
20240827,162700,547411805,4500,4500,4500,4500,0
|
|
20240827,162600,547411805,4500,4500,4500,4500,12673
|
|
20240827,162500,547411805,4500,4500,4500,4500,0
|
|
20240827,162400,547411805,4500,4500,4500,4500,0
|
|
20240827,162300,547411805,4500,4500,4500,4500,0
|
|
20240827,162200,547411805,4500,4500,4500,4500,0
|
|
20240827,162100,547411805,4500,4500,4500,4500,0
|
|
20240827,162000,547411805,4500,4500,4500,4500,0
|
|
20240827,161900,547411805,4500,4500,4500,4500,0
|
|
20240827,161800,547411805,4500,4500,4500,4500,0
|
|
20240827,161700,547411805,4500,4500,4500,4500,0
|
|
20240827,161600,547411805,4500,4500,4500,4500,0
|
|
20240827,161500,547411805,4500,4500,4500,4500,0
|
|
20240827,161400,547411805,4500,4500,4500,4500,0
|
|
20240827,161300,547411805,4500,4500,4500,4500,0
|
|
20240827,161200,547411805,4500,4500,4500,4500,0
|
|
20240827,161100,547411805,4500,4500,4500,4500,0
|
|
20240827,161000,547411805,4500,4500,4500,4500,0
|
|
20240827,160900,547411805,4500,4500,4500,4500,0
|
|
20240827,160800,547411805,4500,4500,4500,4500,0
|
|
20240827,160700,547411805,4500,4500,4500,4500,0
|
|
20240827,160600,547411805,4500,4500,4500,4500,0
|
|
20240827,160500,547411805,4500,4500,4500,4500,0
|
|
20240827,160400,547411805,4500,4500,4500,4500,0
|
|
20240827,160300,547411805,4500,4500,4500,4500,0
|
|
20240827,160200,547411805,4500,4500,4500,4500,0
|
|
20240827,160100,547411805,4500,4500,4500,4500,0
|
|
20240827,160000,547411805,4500,4500,4500,4500,0
|
|
20240827,155900,547411805,4500,4500,4500,4500,0
|
|
20240827,155800,547411805,4500,4500,4500,4500,0
|
|
20240827,155700,547411805,4500,4500,4500,4500,0
|
|
20240827,155600,547411805,4500,4500,4500,4500,12673
|
|
20240827,155500,547411805,4500,4500,4500,4500,0
|
|
20240827,155400,547411805,4500,4500,4500,4500,0
|
|
20240827,155300,547411805,4500,4500,4500,4500,0
|
|
20240827,155200,547411805,4500,4500,4500,4500,0
|
|
20240827,155100,547411805,4500,4500,4500,4500,0
|
|
20240827,155000,547411805,4500,4500,4500,4500,0
|
|
20240827,154900,547411805,4500,4500,4500,4500,0
|
|
20240827,154800,547411805,4500,4500,4500,4500,0
|
|
20240827,154700,547411805,4500,4500,4500,4500,0
|
|
20240827,154600,547411805,4500,4500,4500,4500,0
|
|
20240827,154500,547411805,4500,4500,4500,4500,0
|
|
20240827,154400,547411805,4500,4500,4500,4500,0
|
|
20240827,154300,547411805,4500,4500,4500,4500,0
|
|
20240827,154200,547411805,4500,4500,4500,4500,0
|
|
20240827,154100,547411805,4500,4500,4500,4500,0
|
|
20240827,154000,547411805,4500,4500,4500,4500,0
|
|
20240827,153900,547411805,4500,4500,4500,4500,0
|
|
20240827,153800,547411805,4500,4500,4500,4500,0
|
|
20240827,153700,547411805,4500,4500,4500,4500,0
|
|
20240827,153600,547411805,4500,4500,4500,4500,0
|
|
20240827,153500,547411805,4500,4500,4500,4500,0
|
|
20240827,153400,547411805,4500,4500,4500,4500,0
|
|
20240827,153300,547411805,4500,4500,4500,4500,0
|
|
20240827,153200,547411805,4500,4500,4500,4500,0
|
|
20240827,153100,547411805,4500,4500,4500,4500,0
|
|
20240827,153000,547411805,4500,4500,4500,4500,12673
|
|
20240827,152900,490383305,4485,4485,4485,4485,0
|
|
20240827,152800,490383305,4485,4485,4485,4485,0
|
|
20240827,152700,490383305,4485,4485,4485,4485,0
|
|
20240827,152600,490383305,4485,4485,4485,4485,0
|
|
20240827,152500,490383305,4485,4485,4485,4485,0
|
|
20240827,152400,490383305,4485,4485,4485,4485,0
|
|
20240827,152300,490383305,4485,4485,4485,4485,0
|
|
20240827,152200,490383305,4485,4485,4485,4485,0
|
|
20240827,152100,490383305,4485,4485,4485,4485,0
|
|
20240827,152000,490383305,4485,4485,4485,4485,0
|
|
20240827,151900,490383305,4485,4480,4485,4480,1171
|
|
20240827,151800,485135230,4475,4480,4480,4475,45
|
|
20240827,151700,484933680,4475,4475,4475,4475,0
|
|
20240827,151600,484933680,4475,4475,4480,4475,405
|
|
20240827,151500,483121300,4480,4475,4480,4475,60
|
|
20240827,151400,482852505,4480,4475,4480,4475,327
|
|
20240827,151300,481387655,4475,4475,4480,4475,4
|
|
20240827,151200,481369745,4475,4475,4475,4475,3
|
|
20240827,151100,481356320,4480,4475,4480,4475,5
|
|
20240827,151000,481333940,4475,4480,4480,4475,18
|
|
20240827,150900,481253340,4475,4485,4485,4475,4
|
|
20240827,150800,481235430,4475,4475,4485,4475,554
|
|
20240827,150700,478753775,4475,4475,4475,4475,2
|
|
20240827,150600,478744825,4475,4475,4485,4475,5
|
|
20240827,150500,478722440,4485,4480,4485,4475,90
|
|
20240827,150400,478319245,4475,4480,4480,4475,5
|
|
20240827,150300,478296860,4475,4475,4475,4475,4
|
|
20240827,150200,478278960,4475,4475,4475,4475,2
|
|
20240827,150100,478270010,4480,4480,4480,4480,14
|
|
20240827,150000,478207290,4475,4475,4475,4475,0
|
|
20240827,145900,478207290,4475,4480,4480,4475,44
|
|
20240827,145800,478010190,4475,4475,4475,4475,312
|
|
20240827,145700,476613990,4480,4480,4480,4480,0
|
|
20240827,145600,476613990,4480,4480,4480,4480,100
|
|
20240827,145500,476165990,4480,4480,4480,4480,50
|
|
20240827,145400,475941990,4480,4475,4480,4475,220
|
|
20240827,145300,474957485,4475,4480,4480,4475,1411
|
|
20240827,145200,468641470,4480,4480,4480,4480,1
|
|
20240827,145100,468636990,4485,4485,4485,4485,0
|
|
20240827,145000,468636990,4485,4485,4485,4485,200
|
|
20240827,144900,467739990,4485,4485,4485,4485,0
|
|
20240827,144800,467739990,4485,4485,4485,4485,300
|
|
20240827,144700,466394490,4480,4485,4485,4480,260
|
|
20240827,144600,465229190,4485,4485,4485,4485,200
|
|
20240827,144500,464332190,4485,4485,4490,4485,3183
|
|
20240827,144400,450056430,4490,4490,4490,4490,202
|
|
20240827,144300,449149450,4490,4485,4490,4485,430
|
|
20240827,144200,447218900,4485,4485,4485,4485,0
|
|
20240827,144100,447218900,4485,4485,4485,4485,351
|
|
20240827,144000,445644665,4485,4485,4485,4485,0
|
|
20240827,143900,445644665,4485,4485,4485,4480,254
|
|
20240827,143800,444505495,4480,4485,4485,4480,601
|
|
20240827,143700,441812000,4485,4485,4485,4485,0
|
|
20240827,143600,441812000,4485,4485,4485,4485,200
|
|
20240827,143500,440915000,4485,4485,4485,4485,0
|
|
20240827,143400,440915000,4485,4480,4485,4480,327
|
|
20240827,143300,439449040,4480,4480,4485,4480,310
|
|
20240827,143200,438059265,4485,4485,4485,4485,0
|
|
20240827,143100,438059265,4485,4480,4485,4480,384
|
|
20240827,143000,436338025,4480,4480,4480,4480,101
|
|
20240827,142900,435885545,4485,4485,4485,4485,200
|
|
20240827,142800,434988545,4485,4485,4485,4485,211
|
|
20240827,142700,434042210,4485,4485,4485,4485,1
|
|
20240827,142600,434037725,4475,4475,4475,4475,100
|
|
20240827,142500,433590225,4485,4485,4485,4485,0
|
|
20240827,142400,433590225,4485,4485,4485,4485,200
|
|
20240827,142300,432693225,4485,4480,4485,4480,850
|
|
20240827,142200,428882380,4480,4475,4480,4475,21
|
|
20240827,142100,428788400,4480,4480,4480,4480,281
|
|
20240827,142000,427529520,4475,4475,4475,4475,7
|
|
20240827,141900,427498195,4470,4470,4470,4470,56
|
|
20240827,141800,427247875,4470,4480,4480,4470,927
|
|
20240827,141700,423100930,4475,4475,4480,4475,518
|
|
20240827,141600,420782870,4475,4475,4480,4475,230
|
|
20240827,141500,419752620,4485,4485,4485,4485,0
|
|
20240827,141400,419752620,4485,4485,4485,4485,200
|
|
20240827,141300,418855620,4490,4490,4490,4490,6
|
|
20240827,141200,418828680,4490,4490,4490,4470,596
|
|
20240827,141100,416162075,4490,4490,4495,4490,214
|
|
20240827,141000,415200215,4490,4490,4490,4490,100
|
|
20240827,140900,414751215,4495,4490,4495,4485,1063
|
|
20240827,140800,409977995,4470,4470,4470,4470,0
|
|
20240827,140700,409977995,4470,4475,4490,4470,292
|
|
20240827,140600,408668755,4475,4475,4475,4475,253
|
|
20240827,140500,407536580,4475,4475,4475,4470,708
|
|
20240827,140400,404368315,4470,4470,4470,4470,0
|
|
20240827,140300,404368315,4470,4470,4470,4470,350
|
|
20240827,140200,402803815,4485,4470,4485,4470,500
|
|
20240827,140100,400562040,4480,4480,4480,4480,322
|
|
20240827,140000,399119480,4480,4480,4480,4480,507
|
|
20240827,135900,396848120,4480,4480,4480,4480,200
|
|
20240827,135800,395952120,4480,4475,4480,4475,918
|
|
20240827,135700,391843540,4470,4465,4470,4465,2875
|
|
20240827,135600,378992740,4470,4470,4470,4470,200
|
|
20240827,135500,378098740,4470,4470,4470,4465,151
|
|
20240827,135400,377424015,4465,4465,4465,4465,1398
|
|
20240827,135300,371181945,4465,4465,4465,4465,27
|
|
20240827,135200,371061390,4465,4465,4465,4465,200
|
|
20240827,135100,370168390,4465,4460,4465,4460,106
|
|
20240827,135000,369695625,4455,4455,4455,4455,0
|
|
20240827,134900,369695625,4455,4465,4465,4455,206
|
|
20240827,134800,368775895,4460,4460,4460,4460,0
|
|
20240827,134700,368775895,4460,4460,4460,4460,525
|
|
20240827,134600,366434395,4460,4460,4460,4460,1
|
|
20240827,134500,366429935,4460,4460,4460,4455,321
|
|
20240827,134400,364998775,4460,4460,4460,4460,200
|
|
20240827,134300,364106775,4460,4460,4460,4460,51
|
|
20240827,134200,363879315,4455,4460,4460,4455,635
|
|
20240827,134100,361048715,4460,4455,4460,4455,209
|
|
20240827,134000,360116620,4460,4455,4460,4455,375
|
|
20240827,133900,358444990,4455,4455,4460,4455,215
|
|
20240827,133800,357487155,4455,4455,4455,4455,7
|
|
20240827,133700,357455970,4455,4455,4455,4455,200
|
|
20240827,133600,356564970,4460,4460,4460,4460,0
|
|
20240827,133500,356564970,4460,4455,4460,4455,201
|
|
20240827,133400,355668635,4455,4455,4455,4455,500
|
|
20240827,133300,353441135,4455,4455,4455,4455,0
|
|
20240827,133200,353441135,4455,4455,4455,4455,200
|
|
20240827,133100,352550135,4455,4455,4455,4455,0
|
|
20240827,133000,352550135,4455,4450,4455,4450,3771
|
|
20240827,132900,335768185,4440,4440,4440,4440,36
|
|
20240827,132800,335608345,4435,4435,4435,4435,0
|
|
20240827,132700,335608345,4435,4445,4450,4435,207
|
|
20240827,132600,334687870,4445,4445,4445,4445,1200
|
|
20240827,132500,329353870,4445,4440,4445,4440,200
|
|
20240827,132400,328465370,4445,4440,4445,4440,200
|
|
20240827,132300,327577135,4440,4440,4440,4440,0
|
|
20240827,132200,327577135,4440,4440,4445,4440,265
|
|
20240827,132100,326399535,4440,4440,4440,4440,36
|
|
20240827,132000,326239695,4445,4445,4445,4445,200
|
|
20240827,131900,325350695,4445,4445,4445,4445,200
|
|
20240827,131800,324461695,4445,4445,4445,4445,0
|
|
20240827,131700,324461695,4445,4440,4445,4440,200
|
|
20240827,131600,323572945,4445,4445,4445,4445,0
|
|
20240827,131500,323572945,4445,4445,4445,4430,338
|
|
20240827,131400,322070715,4445,4445,4445,4445,0
|
|
20240827,131300,322070715,4445,4445,4445,4445,200
|
|
20240827,131200,321181715,4445,4445,4445,4445,200
|
|
20240827,131100,320292715,4445,4445,4445,4445,0
|
|
20240827,131000,320292715,4445,4445,4445,4445,201
|
|
20240827,130900,319399270,4445,4445,4445,4445,0
|
|
20240827,130800,319399270,4445,4445,4445,4445,200
|
|
20240827,130700,318510270,4445,4440,4445,4440,200
|
|
20240827,130600,317621940,4440,4440,4440,4440,0
|
|
20240827,130500,317621940,4440,4425,4440,4425,2
|
|
20240827,130400,317613075,4440,4440,4440,4440,0
|
|
20240827,130300,317613075,4440,4440,4440,4440,200
|
|
20240827,130200,316725075,4445,4445,4445,4445,200
|
|
20240827,130100,315836075,4440,4440,4440,4440,0
|
|
20240827,130000,315836075,4440,4435,4440,4435,202
|
|
20240827,125900,314939345,4445,4435,4445,4435,5624
|
|
20240827,125800,289945255,4440,4440,4440,4435,300
|
|
20240827,125700,288613755,4440,4435,4440,4435,200
|
|
20240827,125600,287726610,4435,4435,4435,4435,0
|
|
20240827,125500,287726610,4435,4435,4435,4435,200
|
|
20240827,125400,286839610,4435,4435,4435,4435,0
|
|
20240827,125300,286839610,4435,4415,4435,4415,2835
|
|
20240827,125200,274281320,4430,4430,4430,4430,300
|
|
20240827,125100,272952320,4430,4425,4430,4425,7
|
|
20240827,125000,272921315,4430,4425,4430,4425,200
|
|
20240827,124900,272036060,4430,4430,4430,4430,0
|
|
20240827,124800,272036060,4430,4425,4430,4425,285
|
|
20240827,124700,270773935,4420,4425,4425,4420,762
|
|
20240827,124600,267403845,4415,4415,4415,4415,46
|
|
20240827,124500,267200755,4420,4410,4420,4410,20
|
|
20240827,124400,267112505,4410,4420,4420,4410,23
|
|
20240827,124300,267011045,4425,4425,4425,4425,200
|
|
20240827,124200,266126045,4425,4425,4425,4425,2
|
|
20240827,124100,266117195,4405,4415,4415,4405,214
|
|
20240827,124000,265173455,4425,4420,4425,4420,401
|
|
20240827,123900,263400035,4425,4425,4425,4425,20
|
|
20240827,123800,263311535,4415,4410,4415,4410,59
|
|
20240827,123700,263051055,4410,4425,4425,4410,1001
|
|
20240827,123600,258636570,4425,4425,4425,4425,200
|
|
20240827,123500,257751570,4425,4425,4425,4425,200
|
|
20240827,123400,256866570,4425,4425,4425,4425,66
|
|
20240827,123300,256574520,4425,4430,4430,4425,204
|
|
20240827,123200,255670805,4425,4425,4425,4425,0
|
|
20240827,123100,255670805,4425,4415,4425,4415,290
|
|
20240827,123000,254388755,4410,4430,4430,4410,312
|
|
20240827,122900,253008635,4430,4430,4430,4430,0
|
|
20240827,122800,253008635,4430,4425,4430,4425,200
|
|
20240827,122700,252122945,4425,4425,4425,4425,0
|
|
20240827,122600,252122945,4425,4425,4425,4425,200
|
|
20240827,122500,251237945,4425,4425,4425,4425,200
|
|
20240827,122400,250352945,4425,4425,4425,4425,0
|
|
20240827,122300,250352945,4425,4425,4425,4425,200
|
|
20240827,122200,249467945,4425,4425,4425,4425,0
|
|
20240827,122100,249467945,4425,4425,4425,4425,200
|
|
20240827,122000,248582945,4425,4420,4425,4420,200
|
|
20240827,121900,247698675,4420,4420,4420,4420,98
|
|
20240827,121800,247265515,4415,4415,4415,4415,102
|
|
20240827,121700,246815185,4415,4415,4415,4415,114
|
|
20240827,121600,246311875,4425,4425,4425,4425,200
|
|
20240827,121500,245426875,4425,4420,4425,4420,200
|
|
20240827,121400,244541920,4420,4420,4420,4420,2
|
|
20240827,121300,244533080,4420,4420,4420,4420,198
|
|
20240827,121200,243657920,4415,4415,4415,4415,300
|
|
20240827,121100,242333420,4420,4420,4420,4420,200
|
|
20240827,121000,241449420,4420,4420,4420,4420,200
|
|
20240827,120900,240565420,4415,4425,4425,4415,13
|
|
20240827,120800,240507945,4425,4425,4425,4425,200
|
|
20240827,120700,239622945,4425,4425,4425,4425,230
|
|
20240827,120600,238605195,4425,4420,4425,4420,200
|
|
20240827,120500,237720700,4420,4420,4420,4420,0
|
|
20240827,120400,237720700,4420,4420,4420,4420,200
|
|
20240827,120300,236836700,4415,4415,4415,4415,2
|
|
20240827,120200,236827870,4410,4410,4410,4410,107
|
|
20240827,120100,236356000,4410,4410,4410,4410,188
|
|
20240827,120000,235526920,4415,4420,4420,4415,115
|
|
20240827,115900,235018695,4420,4420,4420,4420,0
|
|
20240827,115800,235018695,4420,4420,4420,4420,100
|
|
20240827,115700,234576695,4420,4420,4420,4420,0
|
|
20240827,115600,234576695,4420,4420,4420,4420,100
|
|
20240827,115500,234134695,4420,4420,4420,4420,0
|
|
20240827,115400,234134695,4420,4420,4420,4420,100
|
|
20240827,115300,233692695,4420,4420,4420,4420,100
|
|
20240827,115200,233250695,4420,4420,4420,4420,0
|
|
20240827,115100,233250695,4420,4420,4420,4420,100
|
|
20240827,115000,232808695,4420,4420,4420,4420,0
|
|
20240827,114900,232808695,4420,4420,4420,4420,100
|
|
20240827,114800,232366695,4415,4415,4415,4415,0
|
|
20240827,114700,232366695,4415,4415,4415,4415,100
|
|
20240827,114600,231925195,4420,4420,4420,4420,100
|
|
20240827,114500,231483195,4420,4415,4420,4415,5
|
|
20240827,114400,231461115,4415,4410,4415,4410,100
|
|
20240827,114300,231019780,4410,4410,4410,4410,20
|
|
20240827,114200,230931580,4410,4410,4410,4410,100
|
|
20240827,114100,230490580,4410,4410,4410,4410,0
|
|
20240827,114000,230490580,4410,4410,4410,4410,100
|
|
20240827,113900,230049580,4405,4405,4405,4405,59
|
|
20240827,113800,229789685,4400,4400,4400,4400,55
|
|
20240827,113700,229547685,4400,4410,4410,4395,458
|
|
20240827,113600,227532235,4415,4415,4415,4415,303
|
|
20240827,113500,226194490,4410,4410,4410,4410,0
|
|
20240827,113400,226194490,4410,4410,4410,4410,0
|
|
20240827,113300,226194490,4410,4410,4410,4410,0
|
|
20240827,113200,226194490,4410,4410,4410,4410,0
|
|
20240827,113100,226194490,4410,4415,4415,4410,400
|
|
20240827,113000,224430280,4420,4420,4420,4420,100
|
|
20240827,112900,223988280,4415,4415,4415,4415,10
|
|
20240827,112800,223944130,4420,4420,4420,4420,100
|
|
20240827,112700,223502130,4420,4420,4420,4420,100
|
|
20240827,112600,223060130,4420,4410,4420,4410,6
|
|
20240827,112500,223033645,4405,4405,4405,4405,0
|
|
20240827,112400,223033645,4405,4405,4405,4405,0
|
|
20240827,112300,223033645,4405,4405,4405,4405,0
|
|
20240827,112200,223033645,4405,4405,4405,4405,0
|
|
20240827,112100,223033645,4405,4405,4405,4405,0
|
|
20240827,112000,223033645,4405,4405,4405,4405,0
|
|
20240827,111900,223033645,4405,4405,4405,4405,10
|
|
20240827,111800,222989595,4400,4400,4400,4400,0
|
|
20240827,111700,222989595,4400,4400,4400,4400,0
|
|
20240827,111600,222989595,4400,4400,4400,4400,1270
|
|
20240827,111500,217401595,4400,4400,4400,4400,0
|
|
20240827,111400,217401595,4400,4400,4400,4400,100
|
|
20240827,111300,216961595,4400,4400,4400,4400,100
|
|
20240827,111200,216521595,4400,4400,4400,4400,0
|
|
20240827,111100,216521595,4400,4400,4400,4400,100
|
|
20240827,111000,216081595,4400,4400,4400,4400,0
|
|
20240827,110900,216081595,4400,4400,4400,4400,100
|
|
20240827,110800,215641595,4400,4400,4400,4400,10
|
|
20240827,110700,215597595,4395,4395,4395,4395,101
|
|
20240827,110600,215153700,4390,4400,4400,4390,303
|
|
20240827,110500,213820510,4395,4395,4395,4395,0
|
|
20240827,110400,213820510,4395,4395,4395,4395,0
|
|
20240827,110300,213820510,4395,4395,4395,4395,0
|
|
20240827,110200,213820510,4395,4415,4415,4380,15480
|
|
20240827,110100,145712460,4425,4425,4425,4425,100
|
|
20240827,110000,145269960,4425,4425,4425,4425,0
|
|
20240827,105900,145269960,4425,4420,4425,4420,100
|
|
20240827,105800,144827650,4420,4420,4420,4420,0
|
|
20240827,105700,144827650,4420,4420,4420,4420,100
|
|
20240827,105600,144385650,4420,4420,4420,4420,1
|
|
20240827,105500,144381230,4420,4420,4420,4415,508
|
|
20240827,105400,142135940,4420,4420,4420,4420,100
|
|
20240827,105300,141693940,4420,4420,4420,4420,0
|
|
20240827,105200,141693940,4420,4420,4420,4420,100
|
|
20240827,105100,141251940,4420,4420,4420,4420,0
|
|
20240827,105000,141251940,4420,4415,4420,4415,751
|
|
20240827,104900,137935775,4415,4415,4415,4415,2300
|
|
20240827,104800,127781275,4420,4415,4420,4415,101
|
|
20240827,104700,127334860,4420,4420,4420,4420,100
|
|
20240827,104600,126892860,4415,4415,4415,4415,60
|
|
20240827,104500,126627960,4415,4420,4420,4415,179
|
|
20240827,104400,125837170,4415,4415,4415,4415,51
|
|
20240827,104300,125612005,4410,4410,4410,4410,58
|
|
20240827,104200,125356225,4420,4420,4420,4420,0
|
|
20240827,104100,125356225,4420,4420,4420,4420,100
|
|
20240827,104000,124914225,4425,4425,4425,4425,100
|
|
20240827,103900,124471725,4425,4425,4425,4425,0
|
|
20240827,103800,124471725,4425,4425,4425,4425,100
|
|
20240827,103700,124029225,4425,4425,4425,4425,0
|
|
20240827,103600,124029225,4425,4420,4425,4420,100
|
|
20240827,103500,123586975,4425,4425,4425,4425,0
|
|
20240827,103400,123586975,4425,4420,4425,4420,181
|
|
20240827,103300,122786455,4425,4425,4425,4425,100
|
|
20240827,103200,122343955,4420,4420,4420,4420,0
|
|
20240827,103100,122343955,4420,4415,4420,4415,159
|
|
20240827,103000,121641875,4420,4420,4420,4420,0
|
|
20240827,102900,121641875,4420,4420,4420,4420,110
|
|
20240827,102800,121155675,4425,4420,4425,4420,101
|
|
20240827,102700,120708795,4420,4420,4420,4420,1
|
|
20240827,102600,120704375,4425,4420,4425,4420,100
|
|
20240827,102500,120262250,4420,4420,4420,4420,2
|
|
20240827,102400,120253410,4420,4420,4420,4420,1
|
|
20240827,102300,120248990,4405,4415,4415,4405,35
|
|
20240827,102200,120094755,4420,4420,4420,4420,211
|
|
20240827,102100,119162135,4420,4415,4420,4415,875
|
|
20240827,102000,115295735,4415,4415,4415,4415,0
|
|
20240827,101900,115295735,4415,4415,4415,4415,100
|
|
20240827,101800,114854235,4415,4415,4415,4415,0
|
|
20240827,101700,114854235,4415,4410,4415,4405,389
|
|
20240827,101600,113139060,4400,4400,4400,4400,0
|
|
20240827,101500,113139060,4400,4400,4400,4400,0
|
|
20240827,101400,113139060,4400,4400,4400,4400,0
|
|
20240827,101300,113139060,4400,4400,4400,4400,0
|
|
20240827,101200,113139060,4400,4400,4400,4400,0
|
|
20240827,101100,113139060,4400,4405,4405,4400,78
|
|
20240827,101000,112795805,4415,4415,4415,4415,100
|
|
20240827,100900,112354305,4410,4410,4410,4410,576
|
|
20240827,100800,109814145,4410,4410,4410,4410,100
|
|
20240827,100700,109373145,4410,4410,4410,4410,100
|
|
20240827,100600,108932145,4405,4405,4405,4405,255
|
|
20240827,100500,107808870,4405,4400,4405,4400,1294
|
|
20240827,100400,102114770,4405,4405,4405,4405,0
|
|
20240827,100300,102114770,4405,4400,4405,4400,150
|
|
20240827,100200,101454270,4410,4405,4410,4405,113
|
|
20240827,100100,100956000,4405,4405,4405,4405,48
|
|
20240827,100000,100744560,4410,4405,4410,4405,166
|
|
20240827,095900,100012830,4410,4410,4410,4410,0
|
|
20240827,095800,100012830,4410,4405,4410,4405,100
|
|
20240827,095700,99571885,4405,4405,4405,4405,98
|
|
20240827,095600,99140195,4405,4405,4405,4405,496
|
|
20240827,095500,96955315,4405,4405,4405,4405,100
|
|
20240827,095400,96514815,4405,4410,4410,4405,1448
|
|
20240827,095300,90136365,4405,4405,4410,4405,430
|
|
20240827,095200,88241715,4410,4410,4410,4410,0
|
|
20240827,095100,88241715,4410,4410,4410,4410,100
|
|
20240827,095000,87800715,4405,4405,4405,4405,117
|
|
20240827,094900,87285330,4405,4405,4405,4405,100
|
|
20240827,094800,86844830,4405,4405,4405,4405,100
|
|
20240827,094700,86404330,4400,4400,4400,4400,101
|
|
20240827,094600,85959930,4405,4405,4405,4405,433
|
|
20240827,094500,84052565,4405,4405,4405,4405,1
|
|
20240827,094400,84048160,4395,4395,4395,4395,0
|
|
20240827,094300,84048160,4395,4395,4395,4395,15
|
|
20240827,094200,83982235,4405,4405,4405,4405,100
|
|
20240827,094100,83541735,4405,4405,4405,4405,100
|
|
20240827,094000,83101235,4405,4405,4405,4405,20
|
|
20240827,093900,83013135,4405,4400,4405,4400,100
|
|
20240827,093800,82573130,4400,4400,4400,4400,4
|
|
20240827,093700,82555530,4395,4390,4395,4390,11
|
|
20240827,093600,82507190,4405,4395,4410,4380,698
|
|
20240827,093500,79436395,4395,4395,4395,4395,1
|
|
20240827,093400,79432000,4395,4395,4395,4395,100
|
|
20240827,093300,78992500,4395,4390,4395,4375,1015
|
|
20240827,093200,74542400,4390,4390,4390,4380,1019
|
|
20240827,093100,70078160,4390,4370,4390,4370,667
|
|
20240827,093000,67157850,4365,4360,4365,4360,72
|
|
20240827,092900,66843615,4350,4350,4350,4350,0
|
|
20240827,092800,66843615,4350,4360,4360,4350,200
|
|
20240827,092700,65972320,4360,4360,4360,4360,100
|
|
20240827,092600,65536320,4360,4360,4360,4360,0
|
|
20240827,092500,65536320,4360,4360,4360,4360,100
|
|
20240827,092400,65100320,4360,4350,4360,4350,26
|
|
20240827,092300,64987095,4350,4345,4350,4345,132
|
|
20240827,092200,64413055,4345,4345,4345,4345,23
|
|
20240827,092100,64313120,4340,4340,4340,4340,0
|
|
20240827,092000,64313120,4340,4340,4345,4340,272
|
|
20240827,091900,63132135,4340,4340,4340,4340,0
|
|
20240827,091800,63132135,4340,4340,4345,4340,726
|
|
20240827,091700,59978460,4340,4340,4340,4335,293
|
|
20240827,091600,58707635,4340,4335,4340,4335,548
|
|
20240827,091500,56331975,4340,4335,4340,4335,3
|
|
20240827,091400,56318965,4330,4345,4345,4330,564
|
|
20240827,091300,53875505,4345,4340,4345,4340,110
|
|
20240827,091200,53398010,4340,4350,4350,4340,1299
|
|
20240827,091100,47754185,4350,4355,4360,4350,250
|
|
20240827,091000,46665840,4355,4350,4355,4350,112
|
|
20240827,090900,46178140,4355,4355,4355,4355,114
|
|
20240827,090800,45681670,4345,4345,4345,4345,0
|
|
20240827,090700,45681670,4345,4345,4345,4345,0
|
|
20240827,090600,45681670,4345,4345,4345,4345,0
|
|
20240827,090500,45681670,4345,4345,4345,4345,0
|
|
20240827,090400,45681670,4345,4345,4345,4345,0
|
|
20240827,090300,45681670,4345,4360,4360,4345,199
|
|
20240827,090200,44816005,4355,4345,4355,4345,1089
|
|
20240827,090100,40078195,4350,4360,4380,4350,995
|
|
20240827,090000,35748740,4390,4410,4410,4390,8122
|