626 lines
32 KiB
CSV
626 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,192300,24820467513,2245,2245,2245,2245,131649
|
|
20240827,192200,24820467513,2245,2245,2245,2245,0
|
|
20240827,192100,24820467513,2245,2245,2245,2245,0
|
|
20240827,192000,24820467513,2245,2245,2245,2245,0
|
|
20240827,191900,24820467513,2245,2245,2245,2245,0
|
|
20240827,191800,24820467513,2245,2245,2245,2245,0
|
|
20240827,191700,24820467513,2245,2245,2245,2245,0
|
|
20240827,191600,24820467513,2245,2245,2245,2245,0
|
|
20240827,191500,24820467513,2245,2245,2245,2245,0
|
|
20240827,191400,24820467513,2245,2245,2245,2245,0
|
|
20240827,191300,24820467513,2245,2245,2245,2245,0
|
|
20240827,191200,24820467513,2245,2245,2245,2245,0
|
|
20240827,191100,24820467513,2245,2245,2245,2245,0
|
|
20240827,191000,24820467513,2245,2245,2245,2245,0
|
|
20240827,190900,24820467513,2245,2245,2245,2245,0
|
|
20240827,190800,24820467513,2245,2245,2245,2245,0
|
|
20240827,190700,24820467513,2245,2245,2245,2245,0
|
|
20240827,190600,24820467513,2245,2245,2245,2245,0
|
|
20240827,190500,24820467513,2245,2245,2245,2245,0
|
|
20240827,190400,24820467513,2245,2245,2245,2245,0
|
|
20240827,190300,24820467513,2245,2245,2245,2245,0
|
|
20240827,190200,24820467513,2245,2245,2245,2245,0
|
|
20240827,190100,24820467513,2245,2245,2245,2245,0
|
|
20240827,190000,24820467513,2245,2245,2245,2245,0
|
|
20240827,185900,24820467513,2245,2245,2245,2245,0
|
|
20240827,185800,24820467513,2245,2245,2245,2245,0
|
|
20240827,185700,24820467513,2245,2245,2245,2245,0
|
|
20240827,185600,24820467513,2245,2245,2245,2245,0
|
|
20240827,185500,24820467513,2245,2245,2245,2245,0
|
|
20240827,185400,24820467513,2245,2245,2245,2245,0
|
|
20240827,185300,24820467513,2245,2245,2245,2245,131649
|
|
20240827,185200,24820467513,2245,2245,2245,2245,0
|
|
20240827,185100,24820467513,2245,2245,2245,2245,0
|
|
20240827,185000,24820467513,2245,2245,2245,2245,0
|
|
20240827,184900,24820467513,2245,2245,2245,2245,0
|
|
20240827,184800,24820467513,2245,2245,2245,2245,0
|
|
20240827,184700,24820467513,2245,2245,2245,2245,0
|
|
20240827,184600,24820467513,2245,2245,2245,2245,0
|
|
20240827,184500,24820467513,2245,2245,2245,2245,0
|
|
20240827,184400,24820467513,2245,2245,2245,2245,0
|
|
20240827,184300,24820467513,2245,2245,2245,2245,0
|
|
20240827,184200,24820467513,2245,2245,2245,2245,0
|
|
20240827,184100,24820467513,2245,2245,2245,2245,0
|
|
20240827,184000,24820467513,2245,2245,2245,2245,0
|
|
20240827,183900,24820467513,2245,2245,2245,2245,0
|
|
20240827,183800,24820467513,2245,2245,2245,2245,0
|
|
20240827,183700,24820467513,2245,2245,2245,2245,0
|
|
20240827,183600,24820467513,2245,2245,2245,2245,0
|
|
20240827,183500,24820467513,2245,2245,2245,2245,0
|
|
20240827,183400,24820467513,2245,2245,2245,2245,0
|
|
20240827,183300,24820467513,2245,2245,2245,2245,0
|
|
20240827,183200,24820467513,2245,2245,2245,2245,0
|
|
20240827,183100,24820467513,2245,2245,2245,2245,0
|
|
20240827,183000,24820467513,2245,2245,2245,2245,0
|
|
20240827,182900,24820467513,2245,2245,2245,2245,0
|
|
20240827,182800,24820467513,2245,2245,2245,2245,0
|
|
20240827,182700,24820467513,2245,2245,2245,2245,0
|
|
20240827,182600,24820467513,2245,2245,2245,2245,0
|
|
20240827,182500,24820467513,2245,2245,2245,2245,0
|
|
20240827,182400,24820467513,2245,2245,2245,2245,0
|
|
20240827,182300,24820467513,2245,2245,2245,2245,131649
|
|
20240827,182200,24820467513,2245,2245,2245,2245,0
|
|
20240827,182100,24820467513,2245,2245,2245,2245,0
|
|
20240827,182000,24820467513,2245,2245,2245,2245,0
|
|
20240827,181900,24820467513,2245,2245,2245,2245,0
|
|
20240827,181800,24820467513,2245,2245,2245,2245,0
|
|
20240827,181700,24820467513,2245,2245,2245,2245,0
|
|
20240827,181600,24820467513,2245,2245,2245,2245,0
|
|
20240827,181500,24820467513,2245,2245,2245,2245,0
|
|
20240827,181400,24820467513,2245,2245,2245,2245,0
|
|
20240827,181300,24820467513,2245,2245,2245,2245,0
|
|
20240827,181200,24820467513,2245,2245,2245,2245,0
|
|
20240827,181100,24820467513,2245,2245,2245,2245,0
|
|
20240827,181000,24820467513,2245,2245,2245,2245,0
|
|
20240827,180900,24820467513,2245,2245,2245,2245,0
|
|
20240827,180800,24820467513,2245,2245,2245,2245,0
|
|
20240827,180700,24820467513,2245,2245,2245,2245,0
|
|
20240827,180600,24820467513,2245,2245,2245,2245,0
|
|
20240827,180500,24820467513,2245,2245,2245,2245,0
|
|
20240827,180400,24820467513,2245,2245,2245,2245,0
|
|
20240827,180300,24820467513,2245,2245,2245,2245,0
|
|
20240827,180200,24820467513,2245,2245,2245,2245,0
|
|
20240827,180100,24820467513,2245,2245,2245,2245,0
|
|
20240827,180000,24820467513,2245,2245,2245,2245,0
|
|
20240827,175900,24820467513,2245,2245,2245,2245,0
|
|
20240827,175800,24820467513,2245,2245,2245,2245,0
|
|
20240827,175700,24820467513,2245,2245,2245,2245,0
|
|
20240827,175600,24820467513,2245,2245,2245,2245,0
|
|
20240827,175500,24820467513,2245,2245,2245,2245,0
|
|
20240827,175400,24820467513,2245,2245,2245,2245,0
|
|
20240827,175300,24820467513,2245,2245,2245,2245,131649
|
|
20240827,175200,24820467513,2245,2245,2245,2245,0
|
|
20240827,175100,24820467513,2245,2245,2245,2245,0
|
|
20240827,175000,24820467513,2245,2245,2245,2245,0
|
|
20240827,174900,24820467513,2245,2245,2245,2245,0
|
|
20240827,174800,24820467513,2245,2245,2245,2245,0
|
|
20240827,174700,24820467513,2245,2245,2245,2245,0
|
|
20240827,174600,24820467513,2245,2245,2245,2245,0
|
|
20240827,174500,24820467513,2245,2245,2245,2245,0
|
|
20240827,174400,24820467513,2245,2245,2245,2245,0
|
|
20240827,174300,24820467513,2245,2245,2245,2245,0
|
|
20240827,174200,24820467513,2245,2245,2245,2245,0
|
|
20240827,174100,24820467513,2245,2245,2245,2245,0
|
|
20240827,174000,24820467513,2245,2245,2245,2245,0
|
|
20240827,173900,24820467513,2245,2245,2245,2245,0
|
|
20240827,173800,24820467513,2245,2245,2245,2245,0
|
|
20240827,173700,24820467513,2245,2245,2245,2245,0
|
|
20240827,173600,24820467513,2245,2245,2245,2245,0
|
|
20240827,173500,24820467513,2245,2245,2245,2245,0
|
|
20240827,173400,24820467513,2245,2245,2245,2245,0
|
|
20240827,173300,24820467513,2245,2245,2245,2245,0
|
|
20240827,173200,24820467513,2245,2245,2245,2245,0
|
|
20240827,173100,24820467513,2245,2245,2245,2245,0
|
|
20240827,173000,24820467513,2245,2245,2245,2245,0
|
|
20240827,172900,24820467513,2245,2245,2245,2245,0
|
|
20240827,172800,24820467513,2245,2245,2245,2245,0
|
|
20240827,172700,24820467513,2245,2245,2245,2245,0
|
|
20240827,172600,24820467513,2245,2245,2245,2245,0
|
|
20240827,172500,24820467513,2245,2245,2245,2245,0
|
|
20240827,172400,24820467513,2245,2245,2245,2245,0
|
|
20240827,172300,24820467513,2245,2245,2245,2245,131649
|
|
20240827,172200,24820467513,2245,2245,2245,2245,0
|
|
20240827,172100,24820467513,2245,2245,2245,2245,0
|
|
20240827,172000,24820467513,2245,2245,2245,2245,0
|
|
20240827,171900,24820467513,2245,2245,2245,2245,0
|
|
20240827,171800,24820467513,2245,2245,2245,2245,0
|
|
20240827,171700,24820467513,2245,2245,2245,2245,0
|
|
20240827,171600,24820467513,2245,2245,2245,2245,0
|
|
20240827,171500,24820467513,2245,2245,2245,2245,0
|
|
20240827,171400,24820467513,2245,2245,2245,2245,0
|
|
20240827,171300,24820467513,2245,2245,2245,2245,0
|
|
20240827,171200,24820467513,2245,2245,2245,2245,0
|
|
20240827,171100,24820467513,2245,2245,2245,2245,0
|
|
20240827,171000,24820467513,2245,2245,2245,2245,0
|
|
20240827,170900,24820467513,2245,2245,2245,2245,0
|
|
20240827,170800,24820467513,2245,2245,2245,2245,0
|
|
20240827,170700,24820467513,2245,2245,2245,2245,0
|
|
20240827,170600,24820467513,2245,2245,2245,2245,0
|
|
20240827,170500,24820467513,2245,2245,2245,2245,0
|
|
20240827,170400,24820467513,2245,2245,2245,2245,0
|
|
20240827,170300,24820467513,2245,2245,2245,2245,0
|
|
20240827,170200,24820467513,2245,2245,2245,2245,0
|
|
20240827,170100,24820467513,2245,2245,2245,2245,0
|
|
20240827,170000,24820467513,2245,2245,2245,2245,0
|
|
20240827,165900,24820467513,2245,2245,2245,2245,0
|
|
20240827,165800,24820467513,2245,2245,2245,2245,0
|
|
20240827,165700,24820467513,2245,2245,2245,2245,0
|
|
20240827,165600,24820467513,2245,2245,2245,2245,0
|
|
20240827,165500,24820467513,2245,2245,2245,2245,0
|
|
20240827,165400,24820467513,2245,2245,2245,2245,0
|
|
20240827,165300,24820467513,2245,2245,2245,2245,131649
|
|
20240827,165200,24820467513,2245,2245,2245,2245,0
|
|
20240827,165100,24820467513,2245,2245,2245,2245,0
|
|
20240827,165000,24820467513,2245,2245,2245,2245,0
|
|
20240827,164900,24820467513,2245,2245,2245,2245,0
|
|
20240827,164800,24820467513,2245,2245,2245,2245,0
|
|
20240827,164700,24820467513,2245,2245,2245,2245,0
|
|
20240827,164600,24820467513,2245,2245,2245,2245,0
|
|
20240827,164500,24820467513,2245,2245,2245,2245,0
|
|
20240827,164400,24820467513,2245,2245,2245,2245,0
|
|
20240827,164300,24820467513,2245,2245,2245,2245,0
|
|
20240827,164200,24820467513,2245,2245,2245,2245,0
|
|
20240827,164100,24820467513,2245,2245,2245,2245,0
|
|
20240827,164000,24820467513,2245,2245,2245,2245,0
|
|
20240827,163900,24820467513,2245,2245,2245,2245,0
|
|
20240827,163800,24820467513,2245,2245,2245,2245,0
|
|
20240827,163700,24820467513,2245,2245,2245,2245,0
|
|
20240827,163600,24820467513,2245,2245,2245,2245,0
|
|
20240827,163500,24820467513,2245,2245,2245,2245,0
|
|
20240827,163400,24820467513,2245,2245,2245,2245,0
|
|
20240827,163300,24820467513,2245,2245,2245,2245,0
|
|
20240827,163200,24820467513,2245,2245,2245,2245,0
|
|
20240827,163100,24820467513,2245,2245,2245,2245,0
|
|
20240827,163000,24820467513,2245,2245,2245,2245,0
|
|
20240827,162900,24820467513,2245,2245,2245,2245,0
|
|
20240827,162800,24820467513,2245,2245,2245,2245,0
|
|
20240827,162700,24820467513,2245,2245,2245,2245,0
|
|
20240827,162600,24820467513,2245,2245,2245,2245,0
|
|
20240827,162500,24820467513,2245,2245,2245,2245,0
|
|
20240827,162400,24820467513,2245,2245,2245,2245,0
|
|
20240827,162300,24820467513,2245,2245,2245,2245,131649
|
|
20240827,162200,24820467513,2245,2245,2245,2245,0
|
|
20240827,162100,24820467513,2245,2245,2245,2245,0
|
|
20240827,162000,24820467513,2245,2245,2245,2245,0
|
|
20240827,161900,24820467513,2245,2245,2245,2245,0
|
|
20240827,161800,24820467513,2245,2245,2245,2245,0
|
|
20240827,161700,24820467513,2245,2245,2245,2245,0
|
|
20240827,161600,24820467513,2245,2245,2245,2245,0
|
|
20240827,161500,24820467513,2245,2245,2245,2245,0
|
|
20240827,161400,24820467513,2245,2245,2245,2245,0
|
|
20240827,161300,24820467513,2245,2245,2245,2245,0
|
|
20240827,161200,24820467513,2245,2245,2245,2245,0
|
|
20240827,161100,24820467513,2245,2245,2245,2245,0
|
|
20240827,161000,24820467513,2245,2245,2245,2245,0
|
|
20240827,160900,24820467513,2245,2245,2245,2245,0
|
|
20240827,160800,24820467513,2245,2245,2245,2245,0
|
|
20240827,160700,24820467513,2245,2245,2245,2245,0
|
|
20240827,160600,24820467513,2245,2245,2245,2245,0
|
|
20240827,160500,24820467513,2245,2245,2245,2245,0
|
|
20240827,160400,24820467513,2245,2245,2245,2245,0
|
|
20240827,160300,24820467513,2245,2245,2245,2245,0
|
|
20240827,160200,24820467513,2245,2245,2245,2245,0
|
|
20240827,160100,24820467513,2245,2245,2245,2245,0
|
|
20240827,160000,24820467513,2245,2245,2245,2245,0
|
|
20240827,155900,24820467513,2245,2245,2245,2245,0
|
|
20240827,155800,24820467513,2245,2245,2245,2245,0
|
|
20240827,155700,24820467513,2245,2245,2245,2245,0
|
|
20240827,155600,24820467513,2245,2245,2245,2245,0
|
|
20240827,155500,24820467513,2245,2245,2245,2245,0
|
|
20240827,155400,24820467513,2245,2245,2245,2245,0
|
|
20240827,155300,24820467513,2245,2245,2245,2245,131649
|
|
20240827,155200,24820467513,2245,2245,2245,2245,0
|
|
20240827,155100,24820467513,2245,2245,2245,2245,0
|
|
20240827,155000,24820467513,2245,2245,2245,2245,0
|
|
20240827,154900,24820467513,2245,2245,2245,2245,0
|
|
20240827,154800,24820467513,2245,2245,2245,2245,0
|
|
20240827,154700,24820467513,2245,2245,2245,2245,0
|
|
20240827,154600,24820467513,2245,2245,2245,2245,0
|
|
20240827,154500,24820467513,2245,2245,2245,2245,0
|
|
20240827,154400,24820467513,2245,2245,2245,2245,0
|
|
20240827,154300,24820467513,2245,2245,2245,2245,0
|
|
20240827,154200,24820467513,2245,2245,2245,2245,0
|
|
20240827,154100,24820467513,2245,2245,2245,2245,0
|
|
20240827,154000,24820467513,2245,2245,2245,2245,0
|
|
20240827,153900,24820467513,2245,2245,2245,2245,0
|
|
20240827,153800,24820467513,2245,2245,2245,2245,0
|
|
20240827,153700,24820467513,2245,2245,2245,2245,0
|
|
20240827,153600,24820467513,2245,2245,2245,2245,0
|
|
20240827,153500,24820467513,2245,2245,2245,2245,0
|
|
20240827,153400,24820467513,2245,2245,2245,2245,0
|
|
20240827,153300,24820467513,2245,2245,2245,2245,0
|
|
20240827,153200,24820467513,2245,2245,2245,2245,0
|
|
20240827,153100,24820467513,2245,2245,2245,2245,0
|
|
20240827,153000,24820467513,2245,2245,2245,2245,131649
|
|
20240827,152900,24524915508,2230,2230,2230,2230,0
|
|
20240827,152800,24524915508,2230,2230,2230,2230,0
|
|
20240827,152700,24524915508,2230,2230,2230,2230,0
|
|
20240827,152600,24524915508,2230,2230,2230,2230,0
|
|
20240827,152500,24524915508,2230,2230,2230,2230,0
|
|
20240827,152400,24524915508,2230,2230,2230,2230,0
|
|
20240827,152300,24524915508,2230,2230,2230,2230,0
|
|
20240827,152200,24524915508,2230,2230,2230,2230,0
|
|
20240827,152100,24524915508,2230,2230,2230,2230,0
|
|
20240827,152000,24524915508,2230,2230,2230,2230,0
|
|
20240827,151900,24524915508,2230,2215,2230,2210,49863
|
|
20240827,151800,24413994498,2220,2195,2220,2195,19808
|
|
20240827,151700,24370249538,2200,2200,2200,2190,6305
|
|
20240827,151600,24356420783,2200,2195,2205,2185,19082
|
|
20240827,151500,24314596348,2205,2195,2215,2185,13141
|
|
20240827,151400,24285755648,2195,2210,2220,2180,27485
|
|
20240827,151300,24225534388,2225,2220,2230,2200,46635
|
|
20240827,151200,24122076628,2220,2215,2220,2210,10727
|
|
20240827,151100,24098318853,2215,2200,2220,2200,15990
|
|
20240827,151000,24062998613,2200,2205,2205,2200,8214
|
|
20240827,150900,24044887508,2205,2200,2205,2200,5562
|
|
20240827,150800,24032642688,2205,2205,2205,2200,2958
|
|
20240827,150700,24026134188,2205,2205,2210,2195,11089
|
|
20240827,150600,24001749298,2205,2205,2205,2200,9083
|
|
20240827,150500,23981722798,2205,2215,2215,2200,6518
|
|
20240827,150400,23967371693,2215,2205,2215,2200,5752
|
|
20240827,150300,23954701458,2205,2220,2220,2200,28235
|
|
20240827,150200,23892316388,2220,2215,2220,2215,9770
|
|
20240827,150100,23870652373,2215,2215,2220,2210,9263
|
|
20240827,150000,23850134883,2210,2205,2210,2200,6202
|
|
20240827,145900,23836455438,2200,2205,2205,2200,6468
|
|
20240827,145800,23822218003,2200,2210,2210,2200,9263
|
|
20240827,145700,23801769678,2210,2210,2215,2210,4015
|
|
20240827,145600,23792893898,2210,2210,2215,2210,6423
|
|
20240827,145500,23778697553,2210,2210,2215,2210,800
|
|
20240827,145400,23776928553,2210,2215,2215,2205,18640
|
|
20240827,145300,23735734298,2215,2205,2215,2205,15078
|
|
20240827,145200,23702414558,2205,2210,2210,2205,16358
|
|
20240827,145100,23666263388,2210,2205,2215,2205,11541
|
|
20240827,145000,23640756673,2205,2210,2210,2205,10759
|
|
20240827,144900,23616984368,2210,2205,2210,2205,9148
|
|
20240827,144800,23596773728,2210,2210,2210,2205,1336
|
|
20240827,144700,23593826923,2210,2210,2210,2205,2550
|
|
20240827,144600,23588202273,2205,2210,2210,2205,1096
|
|
20240827,144500,23585780473,2215,2210,2215,2210,3718
|
|
20240827,144400,23577554163,2210,2200,2210,2200,5402
|
|
20240827,144300,23565627778,2200,2205,2205,2200,1907
|
|
20240827,144200,23561429788,2205,2200,2205,2200,3277
|
|
20240827,144100,23554212483,2205,2200,2205,2200,7068
|
|
20240827,144000,23538662873,2200,2195,2200,2190,5180
|
|
20240827,143900,23527288153,2195,2205,2205,2195,7879
|
|
20240827,143800,23509961858,2200,2205,2205,2200,604
|
|
20240827,143700,23508630553,2200,2205,2210,2200,5878
|
|
20240827,143600,23495667553,2205,2215,2215,2205,3621
|
|
20240827,143500,23487661163,2215,2205,2215,2205,7847
|
|
20240827,143400,23470311918,2205,2205,2210,2200,13511
|
|
20240827,143300,23440486378,2205,2200,2205,2195,12228
|
|
20240827,143200,23413574898,2200,2195,2200,2195,10914
|
|
20240827,143100,23389582788,2195,2195,2200,2195,9189
|
|
20240827,143000,23369412543,2195,2190,2195,2185,12254
|
|
20240827,142900,23342574948,2190,2185,2190,2185,10701
|
|
20240827,142800,23319156503,2185,2175,2185,2175,1954
|
|
20240827,142700,23314898908,2175,2180,2180,2175,633
|
|
20240827,142600,23313520383,2175,2180,2180,2175,3827
|
|
20240827,142500,23305188273,2180,2180,2185,2180,2672
|
|
20240827,142400,23299362323,2180,2175,2185,2175,4219
|
|
20240827,142300,23290167408,2180,2175,2180,2175,1115
|
|
20240827,142200,23287737803,2180,2175,2180,2175,3506
|
|
20240827,142100,23280106013,2175,2175,2180,2165,8921
|
|
20240827,142000,23260746093,2175,2175,2175,2170,2868
|
|
20240827,141900,23254519638,2175,2165,2175,2165,5616
|
|
20240827,141800,23242342928,2165,2165,2175,2160,18041
|
|
20240827,141700,23203293003,2165,2185,2185,2165,30710
|
|
20240827,141600,23136612093,2180,2190,2195,2180,49501
|
|
20240827,141500,23028498758,2190,2190,2195,2190,3715
|
|
20240827,141400,23020359028,2185,2190,2190,2185,16823
|
|
20240827,141300,22983524258,2190,2195,2195,2185,9942
|
|
20240827,141200,22961760893,2195,2195,2195,2190,1653
|
|
20240827,141100,22958140793,2190,2190,2195,2190,9827
|
|
20240827,141000,22936619163,2195,2195,2200,2190,2852
|
|
20240827,140900,22930360228,2190,2195,2195,2190,6145
|
|
20240827,140800,22916873173,2200,2200,2200,2195,778
|
|
20240827,140700,22915164388,2200,2195,2200,2195,6480
|
|
20240827,140600,22900940683,2195,2195,2200,2195,4952
|
|
20240827,140500,22890071038,2195,2195,2195,2195,1047
|
|
20240827,140400,22887772873,2200,2200,2200,2195,506
|
|
20240827,140300,22886660698,2195,2190,2200,2190,12899
|
|
20240827,140200,22858401353,2190,2195,2200,2190,7971
|
|
20240827,140100,22840913783,2195,2205,2205,2195,23034
|
|
20240827,140000,22790237428,2205,2210,2210,2205,1192
|
|
20240827,135900,22787604573,2210,2210,2210,2205,1214
|
|
20240827,135800,22784922673,2210,2200,2215,2195,4016
|
|
20240827,135700,22776071748,2195,2195,2195,2195,6194
|
|
20240827,135600,22762475918,2195,2200,2200,2190,16393
|
|
20240827,135500,22726471628,2195,2205,2205,2195,43372
|
|
20240827,135400,22631014408,2210,2215,2215,2210,2108
|
|
20240827,135300,22626353228,2215,2210,2215,2210,769
|
|
20240827,135200,22624650233,2210,2205,2210,2205,9229
|
|
20240827,135100,22604280933,2205,2210,2215,2205,15600
|
|
20240827,135000,22569860908,2215,2210,2215,2210,11472
|
|
20240827,134900,22544506663,2215,2215,2215,2210,614
|
|
20240827,134800,22543148818,2215,2215,2215,2210,2819
|
|
20240827,134700,22536912163,2215,2215,2220,2210,4743
|
|
20240827,134600,22526420083,2215,2220,2220,2215,11985
|
|
20240827,134500,22499869213,2225,2215,2225,2215,1910
|
|
20240827,134400,22495623478,2215,2220,2220,2215,2798
|
|
20240827,134300,22489413148,2220,2215,2220,2215,10333
|
|
20240827,134200,22466519488,2215,2220,2220,2215,4249
|
|
20240827,134100,22457089103,2220,2220,2225,2220,7110
|
|
20240827,134000,22441304403,2220,2230,2235,2220,17848
|
|
20240827,133900,22401617433,2230,2235,2235,2230,5610
|
|
20240827,133800,22389079093,2235,2235,2240,2230,5442
|
|
20240827,133700,22376938658,2235,2235,2235,2230,5108
|
|
20240827,133600,22365531588,2235,2240,2240,2230,2020
|
|
20240827,133500,22361014833,2240,2235,2240,2230,7493
|
|
20240827,133400,22344250863,2235,2235,2240,2230,8856
|
|
20240827,133300,22324454388,2235,2235,2240,2235,14724
|
|
20240827,133200,22291546228,2235,2230,2240,2230,14127
|
|
20240827,133100,22259972248,2235,2235,2240,2230,11910
|
|
20240827,133000,22233343698,2235,2235,2235,2225,3752
|
|
20240827,132900,22224958918,2230,2225,2230,2220,8068
|
|
20240827,132800,22206972923,2225,2225,2230,2225,1599
|
|
20240827,132700,22203408078,2230,2235,2235,2225,6014
|
|
20240827,132600,22189986768,2230,2225,2235,2220,9555
|
|
20240827,132500,22168693793,2225,2215,2225,2215,1780
|
|
20240827,132400,22164737293,2220,2215,2225,2215,5240
|
|
20240827,132300,22153107363,2220,2210,2220,2210,5227
|
|
20240827,132200,22141516403,2210,2210,2215,2210,200
|
|
20240827,132100,22141074198,2215,2205,2215,2205,2141
|
|
20240827,132000,22136342078,2205,2210,2210,2205,7785
|
|
20240827,131900,22119160398,2210,2210,2215,2210,1897
|
|
20240827,131800,22114967018,2210,2210,2215,2210,1705
|
|
20240827,131700,22111198963,2210,2215,2215,2210,1947
|
|
20240827,131600,22106890183,2210,2220,2220,2210,6147
|
|
20240827,131500,22093295558,2220,2225,2225,2215,3522
|
|
20240827,131400,22085479053,2225,2220,2225,2220,120
|
|
20240827,131300,22085212638,2225,2220,2225,2220,3450
|
|
20240827,131200,22077551318,2215,2220,2220,2215,3955
|
|
20240827,131100,22068772333,2215,2210,2220,2205,3841
|
|
20240827,131000,22060293693,2210,2220,2220,2210,4294
|
|
20240827,130900,22050800583,2215,2215,2220,2205,19168
|
|
20240827,130800,22008470538,2215,2220,2220,2215,736
|
|
20240827,130700,22006839953,2225,2230,2230,2210,30218
|
|
20240827,130600,21939843663,2230,2230,2235,2230,7141
|
|
20240827,130500,21923908723,2230,2235,2240,2230,7611
|
|
20240827,130400,21906898143,2235,2235,2235,2230,6808
|
|
20240827,130300,21891685743,2235,2235,2235,2230,12074
|
|
20240827,130200,21864709988,2235,2240,2240,2235,4736
|
|
20240827,130100,21854106358,2240,2240,2240,2230,11591
|
|
20240827,130000,21828178948,2235,2230,2235,2220,11857
|
|
20240827,125900,21801724048,2220,2220,2230,2215,4958
|
|
20240827,125800,21790706388,2225,2230,2230,2215,5741
|
|
20240827,125700,21777950733,2230,2240,2240,2225,16981
|
|
20240827,125600,21740010708,2245,2245,2245,2235,47560
|
|
20240827,125500,21633445733,2240,2225,2245,2225,73544
|
|
20240827,125400,21469054133,2225,2210,2225,2210,22151
|
|
20240827,125300,21419854088,2215,2210,2215,2205,10450
|
|
20240827,125200,21396734753,2210,2205,2210,2205,1012
|
|
20240827,125100,21394502628,2210,2210,2210,2205,1518
|
|
20240827,125000,21391148928,2210,2205,2210,2205,1359
|
|
20240827,124900,21388146093,2205,2205,2210,2205,3586
|
|
20240827,124800,21380232668,2210,2210,2210,2205,6104
|
|
20240827,124700,21366760328,2210,2210,2210,2210,269
|
|
20240827,124600,21366165838,2210,2210,2210,2205,699
|
|
20240827,124500,21364621888,2205,2205,2205,2200,1774
|
|
20240827,124400,21360710223,2200,2205,2210,2200,443
|
|
20240827,124300,21359734478,2210,2205,2210,2200,4761
|
|
20240827,124200,21349242388,2205,2205,2210,2205,462
|
|
20240827,124100,21348223603,2205,2205,2210,2205,171
|
|
20240827,124000,21347846318,2205,2210,2210,2205,3383
|
|
20240827,123900,21340374923,2210,2205,2210,2205,2346
|
|
20240827,123800,21335190928,2210,2210,2210,2205,5936
|
|
20240827,123700,21322098428,2210,2210,2215,2210,280
|
|
20240827,123600,21321479593,2210,2200,2210,2200,5119
|
|
20240827,123500,21310208373,2200,2200,2200,2200,93
|
|
20240827,123400,21310003773,2190,2195,2200,2190,1973
|
|
20240827,123300,21305674008,2195,2195,2195,2195,104
|
|
20240827,123200,21305445728,2200,2200,2200,2195,1193
|
|
20240827,123100,21302826843,2195,2195,2195,2190,10235
|
|
20240827,123000,21280361273,2195,2195,2195,2190,4007
|
|
20240827,122900,21271583148,2190,2195,2195,2190,1860
|
|
20240827,122800,21267503088,2200,2200,2200,2190,9693
|
|
20240827,122700,21246239748,2200,2205,2205,2200,6655
|
|
20240827,122600,21231598348,2210,2210,2210,2200,6935
|
|
20240827,122500,21216305028,2210,2215,2215,2210,4054
|
|
20240827,122400,21207345673,2215,2210,2215,2210,1785
|
|
20240827,122300,21203400498,2210,2210,2215,2210,1285
|
|
20240827,122200,21200560638,2210,2215,2215,2210,456
|
|
20240827,122100,21199552858,2215,2215,2215,2205,1401
|
|
20240827,122000,21196459643,2205,2210,2215,2205,5032
|
|
20240827,121900,21185352793,2210,2210,2210,2205,1244
|
|
20240827,121800,21182603568,2210,2215,2215,2205,6717
|
|
20240827,121700,21167778413,2215,2215,2215,2210,2247
|
|
20240827,121600,21162802268,2215,2220,2220,2210,7562
|
|
20240827,121500,21146052643,2220,2210,2220,2205,6918
|
|
20240827,121400,21130722598,2210,2205,2210,2205,1940
|
|
20240827,121300,21126437478,2210,2210,2210,2210,2135
|
|
20240827,121200,21121719128,2210,2210,2210,2205,1837
|
|
20240827,121100,21117666473,2205,2210,2210,2205,562
|
|
20240827,121000,21116427253,2205,2205,2205,2205,287
|
|
20240827,120900,21115794418,2205,2210,2210,2205,5182
|
|
20240827,120800,21104367863,2205,2215,2215,2205,6218
|
|
20240827,120700,21090628183,2210,2210,2210,2210,2339
|
|
20240827,120600,21085458993,2210,2220,2220,2210,6105
|
|
20240827,120500,21071938168,2220,2225,2225,2220,11566
|
|
20240827,120400,21046255083,2225,2225,2225,2220,3015
|
|
20240827,120300,21039546868,2220,2225,2225,2220,8902
|
|
20240827,120200,21019740103,2220,2225,2225,2220,9576
|
|
20240827,120100,20998446193,2220,2220,2220,2215,8556
|
|
20240827,120000,20979453373,2215,2210,2215,2210,8293
|
|
20240827,115900,20961087253,2215,2210,2215,2200,10278
|
|
20240827,115800,20938349568,2210,2200,2210,2200,6566
|
|
20240827,115700,20923862058,2205,2200,2205,2190,2761
|
|
20240827,115600,20917790078,2200,2200,2200,2190,819
|
|
20240827,115500,20915988578,2200,2195,2200,2190,4191
|
|
20240827,115400,20906799393,2195,2205,2205,2195,759
|
|
20240827,115300,20905129838,2195,2195,2205,2190,8850
|
|
20240827,115200,20885713018,2195,2200,2200,2195,1023
|
|
20240827,115100,20883463653,2205,2195,2205,2195,2304
|
|
20240827,115000,20878398233,2195,2195,2200,2190,7164
|
|
20240827,114900,20862672813,2195,2200,2200,2195,1621
|
|
20240827,114800,20859109148,2205,2200,2205,2190,2005
|
|
20240827,114700,20854698798,2195,2195,2195,2190,6190
|
|
20240827,114600,20841126343,2195,2190,2195,2190,4606
|
|
20240827,114500,20831038663,2185,2190,2200,2185,12365
|
|
20240827,114400,20803944143,2190,2195,2195,2185,20289
|
|
20240827,114300,20759517668,2195,2200,2205,2195,12372
|
|
20240827,114200,20732304813,2205,2210,2210,2200,28076
|
|
20240827,114100,20670297868,2210,2215,2215,2210,5984
|
|
20240827,114000,20657072168,2210,2215,2215,2210,3508
|
|
20240827,113900,20649305298,2215,2215,2220,2215,3126
|
|
20240827,113800,20642380708,2215,2210,2215,2210,2328
|
|
20240827,113700,20637224838,2215,2215,2220,2215,4093
|
|
20240827,113600,20628146428,2220,2210,2220,2210,4613
|
|
20240827,113500,20617924238,2215,2210,2215,2210,3440
|
|
20240827,113400,20610311833,2215,2215,2220,2215,10905
|
|
20240827,113300,20586152828,2220,2215,2220,2215,1704
|
|
20240827,113200,20582376358,2220,2215,2220,2215,1276
|
|
20240827,113100,20579549973,2215,2215,2220,2215,438
|
|
20240827,113000,20578578093,2215,2220,2225,2215,2579
|
|
20240827,112900,20572858993,2220,2225,2225,2220,4071
|
|
20240827,112800,20563819578,2225,2215,2225,2215,2724
|
|
20240827,112700,20557771408,2215,2220,2225,2215,5470
|
|
20240827,112600,20545641363,2220,2225,2225,2220,5552
|
|
20240827,112500,20533313538,2220,2225,2230,2220,4251
|
|
20240827,112400,20523856643,2225,2220,2225,2220,4016
|
|
20240827,112300,20514923703,2220,2225,2230,2220,3980
|
|
20240827,112200,20506069918,2225,2225,2225,2220,7119
|
|
20240827,112100,20490231473,2225,2215,2230,2215,11299
|
|
20240827,112000,20465114883,2215,2210,2215,2205,4576
|
|
20240827,111900,20454995688,2205,2210,2210,2205,5851
|
|
20240827,111800,20442080843,2215,2210,2215,2210,1969
|
|
20240827,111700,20437729318,2210,2210,2210,2205,4723
|
|
20240827,111600,20427299233,2210,2210,2210,2205,5954
|
|
20240827,111500,20414157988,2210,2210,2215,2210,9588
|
|
20240827,111400,20392964998,2210,2215,2215,2210,6707
|
|
20240827,111300,20378123338,2215,2215,2220,2210,5701
|
|
20240827,111200,20365498543,2215,2205,2220,2200,17391
|
|
20240827,111100,20327068908,2210,2185,2210,2185,17264
|
|
20240827,111000,20289181013,2185,2195,2195,2185,29226
|
|
20240827,110900,20225252078,2195,2205,2205,2195,31751
|
|
20240827,110800,20155427178,2205,2210,2210,2205,12360
|
|
20240827,110700,20128134798,2210,2210,2215,2210,2519
|
|
20240827,110600,20122564798,2210,2210,2215,2210,3130
|
|
20240827,110500,20115647398,2215,2210,2215,2210,3207
|
|
20240827,110400,20108549728,2210,2215,2215,2210,2081
|
|
20240827,110300,20103940323,2215,2220,2220,2210,3031
|
|
20240827,110200,20097214118,2220,2215,2225,2210,2948
|
|
20240827,110100,20090677363,2220,2215,2220,2210,3064
|
|
20240827,110000,20083895413,2210,2225,2225,2210,9128
|
|
20240827,105900,20063672423,2225,2220,2225,2215,3806
|
|
20240827,105800,20055211838,2220,2220,2220,2210,2897
|
|
20240827,105700,20048803333,2220,2210,2220,2210,4022
|
|
20240827,105600,20039897078,2210,2215,2215,2205,2501
|
|
20240827,105500,20034371013,2220,2220,2225,2215,2649
|
|
20240827,105400,20028487303,2220,2205,2220,2205,6251
|
|
20240827,105300,20014652138,2205,2205,2210,2200,11518
|
|
20240827,105200,19989246028,2200,2205,2205,2200,4398
|
|
20240827,105100,19979563133,2200,2200,2210,2200,15046
|
|
20240827,105000,19946444568,2200,2210,2210,2200,8109
|
|
20240827,104900,19928568643,2205,2200,2210,2200,2758
|
|
20240827,104800,19922481928,2200,2215,2215,2200,23421
|
|
20240827,104700,19870852068,2210,2215,2220,2210,9320
|
|
20240827,104600,19850220568,2220,2220,2225,2220,4368
|
|
20240827,104500,19840520578,2220,2210,2225,2210,3162
|
|
20240827,104400,19833518768,2210,2210,2215,2210,3140
|
|
20240827,104300,19826572218,2210,2220,2220,2210,8087
|
|
20240827,104200,19808661843,2220,2220,2225,2215,8305
|
|
20240827,104100,19790227603,2220,2235,2235,2220,16514
|
|
20240827,104000,19753474448,2235,2230,2235,2230,6082
|
|
20240827,103900,19739891898,2235,2215,2235,2215,15970
|
|
20240827,103800,19704399483,2220,2215,2220,2210,5485
|
|
20240827,103700,19692250038,2215,2210,2215,2210,5491
|
|
20240827,103600,19680093953,2215,2215,2220,2210,7200
|
|
20240827,103500,19664152858,2215,2215,2225,2210,11728
|
|
20240827,103400,19638177538,2215,2225,2230,2215,11278
|
|
20240827,103300,19613153683,2225,2235,2235,2225,4460
|
|
20240827,103200,19603214143,2235,2245,2245,2230,30537
|
|
20240827,103100,19534806858,2245,2245,2250,2240,19583
|
|
20240827,103000,19490837758,2245,2245,2250,2240,15729
|
|
20240827,102900,19455516028,2245,2225,2245,2225,16391
|
|
20240827,102800,19418899358,2225,2215,2225,2215,16058
|
|
20240827,102700,19383297648,2215,2220,2225,2215,10149
|
|
20240827,102600,19360758108,2220,2230,2235,2220,14346
|
|
20240827,102500,19328796273,2230,2235,2245,2230,25755
|
|
20240827,102400,19271192348,2240,2250,2255,2235,29240
|
|
20240827,102300,19205549548,2250,2215,2250,2210,45180
|
|
20240827,102200,19104438043,2210,2220,2225,2210,10106
|
|
20240827,102100,19082039993,2230,2225,2235,2220,14500
|
|
20240827,102000,19049742473,2230,2215,2230,2210,13736
|
|
20240827,101900,19019234188,2210,2220,2220,2210,11293
|
|
20240827,101800,18994258408,2220,2210,2220,2200,30304
|
|
20240827,101700,18927407838,2210,2230,2235,2210,28544
|
|
20240827,101600,18863998573,2230,2230,2245,2230,23877
|
|
20240827,101500,18810581788,2235,2250,2260,2225,84279
|
|
20240827,101400,18621695723,2255,2230,2255,2230,91337
|
|
20240827,101300,18416898143,2235,2230,2235,2220,69510
|
|
20240827,101200,18261862213,2230,2215,2230,2210,44938
|
|
20240827,101100,18162131748,2215,2205,2215,2200,26876
|
|
20240827,101000,18102842723,2205,2205,2205,2195,13953
|
|
20240827,100900,18072144568,2205,2195,2205,2195,19734
|
|
20240827,100800,18028703258,2195,2200,2205,2190,58973
|
|
20240827,100700,17899133348,2200,2200,2205,2190,40026
|
|
20240827,100600,17811069068,2200,2210,2215,2190,94717
|
|
20240827,100500,17602692138,2210,2225,2225,2210,35169
|
|
20240827,100400,17524863988,2225,2230,2235,2220,15100
|
|
20240827,100300,17491198923,2230,2215,2235,2215,28549
|
|
20240827,100200,17427653323,2215,2230,2230,2215,23450
|
|
20240827,100100,17375531238,2225,2220,2230,2210,57179
|
|
20240827,100000,17248594908,2220,2220,2230,2210,74484
|
|
20240827,095900,17083668928,2220,2240,2245,2215,93886
|
|
20240827,095800,16874801828,2240,2225,2240,2225,28353
|
|
20240827,095700,16811471278,2225,2245,2245,2225,85916
|
|
20240827,095600,16619710578,2240,2265,2270,2240,78499
|
|
20240827,095500,16443125328,2265,2265,2275,2265,32189
|
|
20240827,095400,16370162973,2265,2275,2280,2265,43762
|
|
20240827,095300,16270694118,2270,2285,2285,2265,59867
|
|
20240827,095200,16134383943,2280,2250,2285,2250,72959
|
|
20240827,095100,15968546998,2250,2250,2260,2250,45312
|
|
20240827,095000,15866347428,2250,2235,2255,2230,92619
|
|
20240827,094900,15658479088,2240,2250,2255,2230,90096
|
|
20240827,094800,15456574478,2250,2260,2270,2245,40507
|
|
20240827,094700,15365136268,2260,2255,2270,2250,81092
|
|
20240827,094600,15182271863,2255,2265,2270,2250,128167
|
|
20240827,094500,14892902833,2265,2275,2280,2265,99818
|
|
20240827,094400,14666078013,2275,2280,2285,2275,45420
|
|
20240827,094300,14562608553,2280,2305,2315,2280,125355
|
|
20240827,094200,14273944778,2310,2275,2320,2270,189837
|
|
20240827,094100,13837363283,2275,2270,2290,2265,115790
|
|
20240827,094000,13574065913,2270,2295,2295,2270,115760
|
|
20240827,093900,13309725218,2290,2285,2300,2280,63800
|
|
20240827,093800,13163530458,2285,2290,2295,2280,97225
|
|
20240827,093700,12941278788,2290,2300,2310,2290,133936
|
|
20240827,093600,12633009103,2300,2325,2325,2290,255099
|
|
20240827,093500,12045312778,2320,2295,2325,2290,323449
|
|
20240827,093400,11297494573,2300,2295,2305,2285,179333
|
|
20240827,093300,10886347688,2305,2305,2315,2280,360315
|
|
20240827,093200,10057753288,2310,2225,2320,2220,757641
|
|
20240827,093100,8327490788,2230,2230,2235,2220,174164
|
|
20240827,093000,7939369088,2230,2235,2240,2205,252347
|
|
20240827,092900,7378116403,2235,2225,2235,2225,63015
|
|
20240827,092800,7237872478,2240,2240,2240,2240,0
|
|
20240827,092700,7237872478,2240,2190,2240,2180,324837
|
|
20240827,092600,6516057978,2190,2175,2220,2170,156950
|
|
20240827,092500,6171055858,2180,2210,2210,2170,124925
|
|
20240827,092400,5898353273,2210,2195,2215,2185,97238
|
|
20240827,092300,5683989703,2185,2210,2225,2185,137859
|
|
20240827,092200,5379825333,2210,2225,2230,2190,183562
|
|
20240827,092100,4973620308,2225,2215,2230,2205,248108
|
|
20240827,092000,4423135683,2215,2150,2225,2140,387947
|
|
20240827,091900,3570189263,2150,2115,2175,2110,145747
|
|
20240827,091800,3257009923,2120,2125,2155,2110,113084
|
|
20240827,091700,3015396568,2120,2130,2130,2105,39361
|
|
20240827,091600,2932205373,2130,2125,2140,2105,109847
|
|
20240827,091500,2699510668,2120,2125,2135,2115,139629
|
|
20240827,091400,2402493088,2120,2080,2150,2075,230106
|
|
20240827,091300,1914703593,2080,2050,2080,2045,38128
|
|
20240827,091200,1835834513,2050,2080,2080,2050,26299
|
|
20240827,091100,1781411048,2080,2050,2085,2040,33742
|
|
20240827,091000,1711570383,2060,2080,2080,2040,23491
|
|
20240827,090900,1663148033,2075,2030,2090,2025,67694
|
|
20240827,090800,1523761773,2030,2050,2055,2025,23945
|
|
20240827,090700,1474880763,2055,2050,2060,2030,36670
|
|
20240827,090600,1399704748,2050,2065,2065,2020,47702
|
|
20240827,090500,1302254873,2065,2070,2120,2050,150392
|
|
20240827,090400,988911603,2070,2060,2095,2045,104026
|
|
20240827,090300,773155608,2065,2015,2075,2015,93622
|
|
20240827,090200,581540048,2030,2010,2050,1996,43223
|
|
20240827,090100,494536387,2020,2025,2080,1999,53583
|
|
20240827,090000,385860522,2025,2040,2120,1990,188458
|