636 lines
28 KiB
CSV
636 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,193300,291241287,984,984,984,984,3781
|
|
20240827,193200,291241287,984,984,984,984,0
|
|
20240827,193100,291241287,984,984,984,984,0
|
|
20240827,193000,291241287,984,984,984,984,0
|
|
20240827,192900,291241287,984,984,984,984,0
|
|
20240827,192800,291241287,984,984,984,984,0
|
|
20240827,192700,291241287,984,984,984,984,0
|
|
20240827,192600,291241287,984,984,984,984,0
|
|
20240827,192500,291241287,984,984,984,984,0
|
|
20240827,192400,291241287,984,984,984,984,0
|
|
20240827,192300,291241287,984,984,984,984,0
|
|
20240827,192200,291241287,984,984,984,984,0
|
|
20240827,192100,291241287,984,984,984,984,0
|
|
20240827,192000,291241287,984,984,984,984,0
|
|
20240827,191900,291241287,984,984,984,984,0
|
|
20240827,191800,291241287,984,984,984,984,0
|
|
20240827,191700,291241287,984,984,984,984,0
|
|
20240827,191600,291241287,984,984,984,984,0
|
|
20240827,191500,291241287,984,984,984,984,0
|
|
20240827,191400,291241287,984,984,984,984,0
|
|
20240827,191300,291241287,984,984,984,984,0
|
|
20240827,191200,291241287,984,984,984,984,0
|
|
20240827,191100,291241287,984,984,984,984,0
|
|
20240827,191000,291241287,984,984,984,984,0
|
|
20240827,190900,291241287,984,984,984,984,0
|
|
20240827,190800,291241287,984,984,984,984,0
|
|
20240827,190700,291241287,984,984,984,984,0
|
|
20240827,190600,291241287,984,984,984,984,0
|
|
20240827,190500,291241287,984,984,984,984,0
|
|
20240827,190400,291241287,984,984,984,984,0
|
|
20240827,190300,291241287,984,984,984,984,3781
|
|
20240827,190200,291241287,984,984,984,984,0
|
|
20240827,190100,291241287,984,984,984,984,0
|
|
20240827,190000,291241287,984,984,984,984,0
|
|
20240827,185900,291241287,984,984,984,984,0
|
|
20240827,185800,291241287,984,984,984,984,0
|
|
20240827,185700,291241287,984,984,984,984,0
|
|
20240827,185600,291241287,984,984,984,984,0
|
|
20240827,185500,291241287,984,984,984,984,0
|
|
20240827,185400,291241287,984,984,984,984,0
|
|
20240827,185300,291241287,984,984,984,984,0
|
|
20240827,185200,291241287,984,984,984,984,0
|
|
20240827,185100,291241287,984,984,984,984,0
|
|
20240827,185000,291241287,984,984,984,984,0
|
|
20240827,184900,291241287,984,984,984,984,0
|
|
20240827,184800,291241287,984,984,984,984,0
|
|
20240827,184700,291241287,984,984,984,984,0
|
|
20240827,184600,291241287,984,984,984,984,0
|
|
20240827,184500,291241287,984,984,984,984,0
|
|
20240827,184400,291241287,984,984,984,984,0
|
|
20240827,184300,291241287,984,984,984,984,0
|
|
20240827,184200,291241287,984,984,984,984,0
|
|
20240827,184100,291241287,984,984,984,984,0
|
|
20240827,184000,291241287,984,984,984,984,0
|
|
20240827,183900,291241287,984,984,984,984,0
|
|
20240827,183800,291241287,984,984,984,984,0
|
|
20240827,183700,291241287,984,984,984,984,0
|
|
20240827,183600,291241287,984,984,984,984,0
|
|
20240827,183500,291241287,984,984,984,984,0
|
|
20240827,183400,291241287,984,984,984,984,0
|
|
20240827,183300,291241287,984,984,984,984,3781
|
|
20240827,183200,291241287,984,984,984,984,0
|
|
20240827,183100,291241287,984,984,984,984,0
|
|
20240827,183000,291241287,984,984,984,984,0
|
|
20240827,182900,291241287,984,984,984,984,0
|
|
20240827,182800,291241287,984,984,984,984,0
|
|
20240827,182700,291241287,984,984,984,984,0
|
|
20240827,182600,291241287,984,984,984,984,0
|
|
20240827,182500,291241287,984,984,984,984,0
|
|
20240827,182400,291241287,984,984,984,984,0
|
|
20240827,182300,291241287,984,984,984,984,0
|
|
20240827,182200,291241287,984,984,984,984,0
|
|
20240827,182100,291241287,984,984,984,984,0
|
|
20240827,182000,291241287,984,984,984,984,0
|
|
20240827,181900,291241287,984,984,984,984,0
|
|
20240827,181800,291241287,984,984,984,984,0
|
|
20240827,181700,291241287,984,984,984,984,0
|
|
20240827,181600,291241287,984,984,984,984,0
|
|
20240827,181500,291241287,984,984,984,984,0
|
|
20240827,181400,291241287,984,984,984,984,0
|
|
20240827,181300,291241287,984,984,984,984,0
|
|
20240827,181200,291241287,984,984,984,984,0
|
|
20240827,181100,291241287,984,984,984,984,0
|
|
20240827,181000,291241287,984,984,984,984,0
|
|
20240827,180900,291241287,984,984,984,984,0
|
|
20240827,180800,291241287,984,984,984,984,0
|
|
20240827,180700,291241287,984,984,984,984,0
|
|
20240827,180600,291241287,984,984,984,984,0
|
|
20240827,180500,291241287,984,984,984,984,0
|
|
20240827,180400,291241287,984,984,984,984,0
|
|
20240827,180300,291241287,984,984,984,984,3781
|
|
20240827,180200,291241287,984,984,984,984,0
|
|
20240827,180100,291241287,984,984,984,984,0
|
|
20240827,180000,291241287,984,984,984,984,0
|
|
20240827,175900,291241287,984,984,984,984,0
|
|
20240827,175800,291241287,984,984,984,984,0
|
|
20240827,175700,291241287,984,984,984,984,0
|
|
20240827,175600,291241287,984,984,984,984,0
|
|
20240827,175500,291241287,984,984,984,984,0
|
|
20240827,175400,291241287,984,984,984,984,0
|
|
20240827,175300,291241287,984,984,984,984,0
|
|
20240827,175200,291241287,984,984,984,984,0
|
|
20240827,175100,291241287,984,984,984,984,0
|
|
20240827,175000,291241287,984,984,984,984,0
|
|
20240827,174900,291241287,984,984,984,984,0
|
|
20240827,174800,291241287,984,984,984,984,0
|
|
20240827,174700,291241287,984,984,984,984,0
|
|
20240827,174600,291241287,984,984,984,984,0
|
|
20240827,174500,291241287,984,984,984,984,0
|
|
20240827,174400,291241287,984,984,984,984,0
|
|
20240827,174300,291241287,984,984,984,984,0
|
|
20240827,174200,291241287,984,984,984,984,0
|
|
20240827,174100,291241287,984,984,984,984,0
|
|
20240827,174000,291241287,984,984,984,984,0
|
|
20240827,173900,291241287,984,984,984,984,0
|
|
20240827,173800,291241287,984,984,984,984,0
|
|
20240827,173700,291241287,984,984,984,984,0
|
|
20240827,173600,291241287,984,984,984,984,0
|
|
20240827,173500,291241287,984,984,984,984,0
|
|
20240827,173400,291241287,984,984,984,984,0
|
|
20240827,173300,291241287,984,984,984,984,3781
|
|
20240827,173200,291241287,984,984,984,984,0
|
|
20240827,173100,291241287,984,984,984,984,0
|
|
20240827,173000,291241287,984,984,984,984,0
|
|
20240827,172900,291241287,984,984,984,984,0
|
|
20240827,172800,291241287,984,984,984,984,0
|
|
20240827,172700,291241287,984,984,984,984,0
|
|
20240827,172600,291241287,984,984,984,984,0
|
|
20240827,172500,291241287,984,984,984,984,0
|
|
20240827,172400,291241287,984,984,984,984,0
|
|
20240827,172300,291241287,984,984,984,984,0
|
|
20240827,172200,291241287,984,984,984,984,0
|
|
20240827,172100,291241287,984,984,984,984,0
|
|
20240827,172000,291241287,984,984,984,984,0
|
|
20240827,171900,291241287,984,984,984,984,0
|
|
20240827,171800,291241287,984,984,984,984,0
|
|
20240827,171700,291241287,984,984,984,984,0
|
|
20240827,171600,291241287,984,984,984,984,0
|
|
20240827,171500,291241287,984,984,984,984,0
|
|
20240827,171400,291241287,984,984,984,984,0
|
|
20240827,171300,291241287,984,984,984,984,0
|
|
20240827,171200,291241287,984,984,984,984,0
|
|
20240827,171100,291241287,984,984,984,984,0
|
|
20240827,171000,291241287,984,984,984,984,0
|
|
20240827,170900,291241287,984,984,984,984,0
|
|
20240827,170800,291241287,984,984,984,984,0
|
|
20240827,170700,291241287,984,984,984,984,0
|
|
20240827,170600,291241287,984,984,984,984,0
|
|
20240827,170500,291241287,984,984,984,984,0
|
|
20240827,170400,291241287,984,984,984,984,0
|
|
20240827,170300,291241287,984,984,984,984,3781
|
|
20240827,170200,291241287,984,984,984,984,0
|
|
20240827,170100,291241287,984,984,984,984,0
|
|
20240827,170000,291241287,984,984,984,984,0
|
|
20240827,165900,291241287,984,984,984,984,0
|
|
20240827,165800,291241287,984,984,984,984,0
|
|
20240827,165700,291241287,984,984,984,984,0
|
|
20240827,165600,291241287,984,984,984,984,0
|
|
20240827,165500,291241287,984,984,984,984,0
|
|
20240827,165400,291241287,984,984,984,984,0
|
|
20240827,165300,291241287,984,984,984,984,0
|
|
20240827,165200,291241287,984,984,984,984,0
|
|
20240827,165100,291241287,984,984,984,984,0
|
|
20240827,165000,291241287,984,984,984,984,0
|
|
20240827,164900,291241287,984,984,984,984,0
|
|
20240827,164800,291241287,984,984,984,984,0
|
|
20240827,164700,291241287,984,984,984,984,0
|
|
20240827,164600,291241287,984,984,984,984,0
|
|
20240827,164500,291241287,984,984,984,984,0
|
|
20240827,164400,291241287,984,984,984,984,0
|
|
20240827,164300,291241287,984,984,984,984,0
|
|
20240827,164200,291241287,984,984,984,984,0
|
|
20240827,164100,291241287,984,984,984,984,0
|
|
20240827,164000,291241287,984,984,984,984,0
|
|
20240827,163900,291241287,984,984,984,984,0
|
|
20240827,163800,291241287,984,984,984,984,0
|
|
20240827,163700,291241287,984,984,984,984,0
|
|
20240827,163600,291241287,984,984,984,984,0
|
|
20240827,163500,291241287,984,984,984,984,0
|
|
20240827,163400,291241287,984,984,984,984,0
|
|
20240827,163300,291241287,984,984,984,984,3781
|
|
20240827,163200,291241287,984,984,984,984,0
|
|
20240827,163100,291241287,984,984,984,984,0
|
|
20240827,163000,291241287,984,984,984,984,0
|
|
20240827,162900,291241287,984,984,984,984,0
|
|
20240827,162800,291241287,984,984,984,984,0
|
|
20240827,162700,291241287,984,984,984,984,0
|
|
20240827,162600,291241287,984,984,984,984,0
|
|
20240827,162500,291241287,984,984,984,984,0
|
|
20240827,162400,291241287,984,984,984,984,0
|
|
20240827,162300,291241287,984,984,984,984,0
|
|
20240827,162200,291241287,984,984,984,984,0
|
|
20240827,162100,291241287,984,984,984,984,0
|
|
20240827,162000,291241287,984,984,984,984,0
|
|
20240827,161900,291241287,984,984,984,984,0
|
|
20240827,161800,291241287,984,984,984,984,0
|
|
20240827,161700,291241287,984,984,984,984,0
|
|
20240827,161600,291241287,984,984,984,984,0
|
|
20240827,161500,291241287,984,984,984,984,0
|
|
20240827,161400,291241287,984,984,984,984,0
|
|
20240827,161300,291241287,984,984,984,984,0
|
|
20240827,161200,291241287,984,984,984,984,0
|
|
20240827,161100,291241287,984,984,984,984,0
|
|
20240827,161000,291241287,984,984,984,984,0
|
|
20240827,160900,291241287,984,984,984,984,0
|
|
20240827,160800,291241287,984,984,984,984,0
|
|
20240827,160700,291241287,984,984,984,984,0
|
|
20240827,160600,291241287,984,984,984,984,0
|
|
20240827,160500,291241287,984,984,984,984,0
|
|
20240827,160400,291241287,984,984,984,984,0
|
|
20240827,160300,291241287,984,984,984,984,3781
|
|
20240827,160200,291241287,984,984,984,984,0
|
|
20240827,160100,291241287,984,984,984,984,0
|
|
20240827,160000,291241287,984,984,984,984,0
|
|
20240827,155900,291241287,984,984,984,984,0
|
|
20240827,155800,291241287,984,984,984,984,0
|
|
20240827,155700,291241287,984,984,984,984,0
|
|
20240827,155600,291241287,984,984,984,984,0
|
|
20240827,155500,291241287,984,984,984,984,0
|
|
20240827,155400,291241287,984,984,984,984,0
|
|
20240827,155300,291241287,984,984,984,984,0
|
|
20240827,155200,291241287,984,984,984,984,0
|
|
20240827,155100,291241287,984,984,984,984,0
|
|
20240827,155000,291241287,984,984,984,984,0
|
|
20240827,154900,291241287,984,984,984,984,0
|
|
20240827,154800,291241287,984,984,984,984,0
|
|
20240827,154700,291241287,984,984,984,984,0
|
|
20240827,154600,291241287,984,984,984,984,0
|
|
20240827,154500,291241287,984,984,984,984,0
|
|
20240827,154400,291241287,984,984,984,984,0
|
|
20240827,154300,291241287,984,984,984,984,0
|
|
20240827,154200,291241287,984,984,984,984,0
|
|
20240827,154100,291241287,984,984,984,984,0
|
|
20240827,154000,291241287,984,984,984,984,0
|
|
20240827,153900,291241287,984,984,984,984,0
|
|
20240827,153800,291241287,984,984,984,984,0
|
|
20240827,153700,291241287,984,984,984,984,0
|
|
20240827,153600,291241287,984,984,984,984,0
|
|
20240827,153500,291241287,984,984,984,984,0
|
|
20240827,153400,291241287,984,984,984,984,0
|
|
20240827,153300,291241287,984,984,984,984,3781
|
|
20240827,153200,291241287,984,984,984,984,0
|
|
20240827,153100,291241287,984,984,984,984,0
|
|
20240827,153000,291241287,984,984,984,984,3781
|
|
20240827,152900,287520783,985,985,985,985,0
|
|
20240827,152800,287520783,985,985,985,985,0
|
|
20240827,152700,287520783,985,985,985,985,0
|
|
20240827,152600,287520783,985,985,985,985,0
|
|
20240827,152500,287520783,985,985,985,985,0
|
|
20240827,152400,287520783,985,985,985,985,0
|
|
20240827,152300,287520783,985,985,985,985,0
|
|
20240827,152200,287520783,985,985,985,985,0
|
|
20240827,152100,287520783,985,985,985,985,0
|
|
20240827,152000,287520783,985,985,985,985,0
|
|
20240827,151900,287520783,985,985,985,985,5
|
|
20240827,151800,287515858,986,986,986,986,1084
|
|
20240827,151700,286447034,986,987,987,986,1612
|
|
20240827,151600,284856601,987,987,988,987,5831
|
|
20240827,151500,279101304,988,988,988,988,1506
|
|
20240827,151400,277613376,987,987,988,987,589
|
|
20240827,151300,277031951,987,987,987,987,0
|
|
20240827,151200,277031951,987,987,987,987,0
|
|
20240827,151100,277031951,987,987,987,987,0
|
|
20240827,151000,277031951,987,987,987,986,2102
|
|
20240827,150900,274957297,986,986,986,986,0
|
|
20240827,150800,274957297,986,985,986,985,4093
|
|
20240827,150700,270922699,986,984,986,984,986
|
|
20240827,150600,269952459,985,985,985,985,0
|
|
20240827,150500,269952459,985,985,985,985,30
|
|
20240827,150400,269922909,985,985,985,985,1
|
|
20240827,150300,269921924,986,986,986,986,11
|
|
20240827,150200,269911078,986,986,986,986,20
|
|
20240827,150100,269891358,986,986,986,986,653
|
|
20240827,150000,269247500,984,984,984,984,0
|
|
20240827,145900,269247500,984,984,984,984,0
|
|
20240827,145800,269247500,984,984,984,984,1508
|
|
20240827,145700,267763628,983,983,983,983,400
|
|
20240827,145600,267370428,983,983,983,983,0
|
|
20240827,145500,267370428,983,983,983,983,278
|
|
20240827,145400,267097154,983,983,983,983,0
|
|
20240827,145300,267097154,983,983,983,983,0
|
|
20240827,145200,267097154,983,983,983,983,10
|
|
20240827,145100,267087324,986,986,986,983,384
|
|
20240827,145000,266709570,982,982,982,982,0
|
|
20240827,144900,266709570,982,982,982,982,1500
|
|
20240827,144800,265236570,982,982,982,982,0
|
|
20240827,144700,265236570,982,982,982,982,0
|
|
20240827,144600,265236570,982,982,982,982,505
|
|
20240827,144500,264740660,983,983,983,983,2238
|
|
20240827,144400,262540706,983,983,983,983,0
|
|
20240827,144300,262540706,983,983,983,983,0
|
|
20240827,144200,262540706,983,983,983,983,0
|
|
20240827,144100,262540706,983,983,983,983,500
|
|
20240827,144000,262049206,987,987,987,987,0
|
|
20240827,143900,262049206,987,987,987,987,0
|
|
20240827,143800,262049206,987,987,987,987,0
|
|
20240827,143700,262049206,987,986,987,986,203
|
|
20240827,143600,261849047,982,982,982,982,0
|
|
20240827,143500,261849047,982,982,982,982,0
|
|
20240827,143400,261849047,982,982,982,982,0
|
|
20240827,143300,261849047,982,986,986,982,2602
|
|
20240827,143200,259288978,986,986,986,986,0
|
|
20240827,143100,259288978,986,987,987,986,78
|
|
20240827,143000,259212064,987,987,987,987,0
|
|
20240827,142900,259212064,987,987,987,987,0
|
|
20240827,142800,259212064,987,987,987,987,0
|
|
20240827,142700,259212064,987,987,987,987,0
|
|
20240827,142600,259212064,987,987,987,987,1
|
|
20240827,142500,259211077,988,988,988,988,45
|
|
20240827,142400,259166617,988,988,988,988,0
|
|
20240827,142300,259166617,988,988,988,988,102
|
|
20240827,142200,259065841,988,988,988,988,1
|
|
20240827,142100,259064853,988,988,988,988,0
|
|
20240827,142000,259064853,988,987,988,987,5025
|
|
20240827,141900,254105153,988,988,988,988,0
|
|
20240827,141800,254105153,988,987,988,987,298
|
|
20240827,141700,253811026,987,987,987,987,300
|
|
20240827,141600,253514926,988,988,988,988,10
|
|
20240827,141500,253505046,986,986,986,986,0
|
|
20240827,141400,253505046,986,986,986,986,0
|
|
20240827,141300,253505046,986,986,986,986,0
|
|
20240827,141200,253505046,986,986,986,986,172
|
|
20240827,141100,253335454,986,986,986,986,0
|
|
20240827,141000,253335454,986,986,986,986,537
|
|
20240827,140900,252805972,986,986,986,986,4
|
|
20240827,140800,252802028,986,986,986,986,110
|
|
20240827,140700,252693568,986,986,986,986,0
|
|
20240827,140600,252693568,986,986,986,986,0
|
|
20240827,140500,252693568,986,986,986,986,0
|
|
20240827,140400,252693568,986,986,986,986,0
|
|
20240827,140300,252693568,986,986,986,986,290
|
|
20240827,140200,252407628,986,986,986,986,0
|
|
20240827,140100,252407628,986,986,986,986,571
|
|
20240827,140000,251844622,986,986,986,986,327
|
|
20240827,135900,251522200,986,986,986,986,470
|
|
20240827,135800,251058780,986,986,986,986,1
|
|
20240827,135700,251057794,983,983,983,983,0
|
|
20240827,135600,251057794,983,983,983,983,490
|
|
20240827,135500,250576124,983,983,983,983,5
|
|
20240827,135400,250571209,983,986,986,983,2
|
|
20240827,135300,250569240,986,986,986,986,0
|
|
20240827,135200,250569240,986,986,986,986,1
|
|
20240827,135100,250568254,983,983,983,983,0
|
|
20240827,135000,250568254,983,983,983,983,317
|
|
20240827,134900,250256643,983,983,983,983,300
|
|
20240827,134800,249961743,983,983,983,983,210
|
|
20240827,134700,249755313,983,983,983,983,200
|
|
20240827,134600,249558713,984,984,984,984,202
|
|
20240827,134500,249359945,984,984,984,984,1500
|
|
20240827,134400,247883945,987,987,987,987,10
|
|
20240827,134300,247874075,987,987,987,987,0
|
|
20240827,134200,247874075,987,984,987,984,200
|
|
20240827,134100,247676989,981,981,981,981,1434
|
|
20240827,134000,246270235,984,984,984,984,0
|
|
20240827,133900,246270235,984,984,984,984,0
|
|
20240827,133800,246270235,984,984,984,984,650
|
|
20240827,133700,245630635,981,981,981,981,0
|
|
20240827,133600,245630635,981,981,981,981,176
|
|
20240827,133500,245457979,981,981,981,981,1000
|
|
20240827,133400,244476979,981,981,981,981,1730
|
|
20240827,133300,242779849,981,981,981,981,31
|
|
20240827,133200,242749438,981,981,981,981,0
|
|
20240827,133100,242749438,981,981,981,981,10
|
|
20240827,133000,242739628,981,981,981,981,0
|
|
20240827,132900,242739628,981,981,981,981,0
|
|
20240827,132800,242739628,981,981,981,981,1268
|
|
20240827,132700,241495720,981,981,981,981,14
|
|
20240827,132600,241481986,981,984,984,981,606
|
|
20240827,132500,240887481,984,984,984,984,0
|
|
20240827,132400,240887481,984,984,984,984,0
|
|
20240827,132300,240887481,984,984,984,984,0
|
|
20240827,132200,240887481,984,984,984,984,0
|
|
20240827,132100,240887481,984,982,984,981,4003
|
|
20240827,132000,236960519,981,981,981,981,0
|
|
20240827,131900,236960519,981,981,981,981,0
|
|
20240827,131800,236960519,981,981,981,981,0
|
|
20240827,131700,236960519,981,981,981,981,0
|
|
20240827,131600,236960519,981,981,981,981,500
|
|
20240827,131500,236470019,981,981,981,981,765
|
|
20240827,131400,235719554,981,981,981,981,0
|
|
20240827,131300,235719554,981,981,981,981,0
|
|
20240827,131200,235719554,981,981,981,981,364
|
|
20240827,131100,235362470,982,983,983,982,3186
|
|
20240827,131000,232233732,983,983,983,983,0
|
|
20240827,130900,232233732,983,983,983,983,0
|
|
20240827,130800,232233732,983,983,983,983,0
|
|
20240827,130700,232233732,983,983,983,983,26
|
|
20240827,130600,232208174,982,982,982,982,0
|
|
20240827,130500,232208174,982,982,982,982,0
|
|
20240827,130400,232208174,982,982,982,982,0
|
|
20240827,130300,232208174,982,982,982,982,200
|
|
20240827,130200,232011774,982,982,982,982,0
|
|
20240827,130100,232011774,982,982,982,982,0
|
|
20240827,130000,232011774,982,982,982,982,0
|
|
20240827,125900,232011774,982,982,982,982,0
|
|
20240827,125800,232011774,982,982,982,982,8
|
|
20240827,125700,232003918,982,982,982,982,14
|
|
20240827,125600,231990170,984,984,984,984,100
|
|
20240827,125500,231891770,984,984,984,984,0
|
|
20240827,125400,231891770,984,984,984,984,1
|
|
20240827,125300,231890786,982,983,983,982,2000
|
|
20240827,125200,229926783,984,984,984,984,0
|
|
20240827,125100,229926783,984,984,984,984,10
|
|
20240827,125000,229916943,984,984,984,984,1
|
|
20240827,124900,229915959,985,985,985,985,0
|
|
20240827,124800,229915959,985,985,985,985,1
|
|
20240827,124700,229914974,980,980,980,980,0
|
|
20240827,124600,229914974,980,980,980,980,0
|
|
20240827,124500,229914974,980,982,982,980,450
|
|
20240827,124400,229473963,980,980,980,980,0
|
|
20240827,124300,229473963,980,980,980,980,0
|
|
20240827,124200,229473963,980,980,980,980,1724
|
|
20240827,124100,227784443,981,981,981,981,300
|
|
20240827,124000,227490143,981,981,981,981,1503
|
|
20240827,123900,226015700,981,981,981,981,0
|
|
20240827,123800,226015700,981,981,981,981,0
|
|
20240827,123700,226015700,981,981,981,981,30
|
|
20240827,123600,225986270,980,980,980,980,319
|
|
20240827,123500,225673650,981,981,981,981,0
|
|
20240827,123400,225673650,981,982,982,981,3199
|
|
20240827,123300,222534457,982,982,982,982,10
|
|
20240827,123200,222524637,982,982,982,982,1
|
|
20240827,123100,222523655,983,983,983,983,0
|
|
20240827,123000,222523655,983,983,983,983,30
|
|
20240827,122900,222494165,983,983,983,983,1
|
|
20240827,122800,222493182,983,983,983,983,0
|
|
20240827,122700,222493182,983,982,983,982,16
|
|
20240827,122600,222477469,982,982,982,982,1000
|
|
20240827,122500,221495469,983,983,983,983,152
|
|
20240827,122400,221346053,983,983,983,983,0
|
|
20240827,122300,221346053,983,983,983,983,0
|
|
20240827,122200,221346053,983,983,983,983,0
|
|
20240827,122100,221346053,983,983,983,983,0
|
|
20240827,122000,221346053,983,983,983,983,0
|
|
20240827,121900,221346053,983,983,983,983,0
|
|
20240827,121800,221346053,983,983,983,983,104
|
|
20240827,121700,221243821,982,982,982,982,2
|
|
20240827,121600,221241857,983,983,983,983,96
|
|
20240827,121500,221147489,983,983,983,983,0
|
|
20240827,121400,221147489,983,983,983,983,0
|
|
20240827,121300,221147489,983,983,983,983,0
|
|
20240827,121200,221147489,983,987,987,983,7
|
|
20240827,121100,221140588,987,987,987,987,0
|
|
20240827,121000,221140588,987,987,987,987,24
|
|
20240827,120900,221116900,987,987,987,987,15
|
|
20240827,120800,221102095,987,987,987,987,100
|
|
20240827,120700,221003395,987,987,987,981,2662
|
|
20240827,120600,218388047,987,987,987,987,0
|
|
20240827,120500,218388047,987,987,987,987,1
|
|
20240827,120400,218387060,987,987,987,987,2
|
|
20240827,120300,218385086,988,988,988,988,0
|
|
20240827,120200,218385086,988,988,988,988,0
|
|
20240827,120100,218385086,988,988,988,988,0
|
|
20240827,120000,218385086,988,988,988,988,2
|
|
20240827,115900,218383110,988,988,988,988,1
|
|
20240827,115800,218382122,984,984,984,984,0
|
|
20240827,115700,218382122,984,984,984,984,0
|
|
20240827,115600,218382122,984,984,984,984,0
|
|
20240827,115500,218382122,984,989,989,984,298
|
|
20240827,115400,218088180,988,988,988,988,700
|
|
20240827,115300,217396580,988,988,988,988,1
|
|
20240827,115200,217395592,988,988,988,988,416
|
|
20240827,115100,216984584,988,987,988,987,125
|
|
20240827,115000,216861208,982,982,982,982,4
|
|
20240827,114900,216857280,983,982,983,982,16
|
|
20240827,114800,216841556,982,982,982,982,16
|
|
20240827,114700,216825844,982,982,982,982,16
|
|
20240827,114600,216810132,982,982,982,982,92
|
|
20240827,114500,216719788,982,982,982,982,15
|
|
20240827,114400,216705058,982,982,982,982,16
|
|
20240827,114300,216689346,982,982,987,982,17
|
|
20240827,114200,216672647,982,982,983,982,16
|
|
20240827,114100,216656934,982,987,988,981,114
|
|
20240827,114000,216545076,982,982,982,982,14
|
|
20240827,113900,216531328,980,981,981,980,147
|
|
20240827,113800,216387238,982,981,982,980,2069
|
|
20240827,113700,214359362,981,981,981,981,113
|
|
20240827,113600,214248509,981,980,981,980,90
|
|
20240827,113500,214160264,980,981,981,980,1090
|
|
20240827,113400,213091316,981,981,981,981,459
|
|
20240827,113300,212641037,982,982,982,982,67
|
|
20240827,113200,212575243,984,984,984,984,158
|
|
20240827,113100,212419771,984,984,984,984,0
|
|
20240827,113000,212419771,984,981,984,981,2499
|
|
20240827,112900,209961798,981,982,982,981,40
|
|
20240827,112800,209922552,984,984,984,984,1
|
|
20240827,112700,209921568,981,979,981,979,186
|
|
20240827,112600,209739418,979,981,981,979,5926
|
|
20240827,112500,203934780,980,981,981,980,1359
|
|
20240827,112400,202602211,982,982,982,982,6
|
|
20240827,112300,202596319,983,983,983,983,10
|
|
20240827,112200,202586489,983,983,983,983,2
|
|
20240827,112100,202584523,981,982,982,981,461
|
|
20240827,112000,202132182,981,981,981,981,0
|
|
20240827,111900,202132182,981,981,981,981,106
|
|
20240827,111800,202028196,984,984,984,984,200
|
|
20240827,111700,201831396,984,984,984,984,0
|
|
20240827,111600,201831396,984,984,984,984,0
|
|
20240827,111500,201831396,984,984,984,984,0
|
|
20240827,111400,201831396,984,984,984,984,10
|
|
20240827,111300,201821556,980,980,980,980,0
|
|
20240827,111200,201821556,980,983,985,980,9760
|
|
20240827,111100,192253403,985,985,985,985,1
|
|
20240827,111000,192252418,981,982,982,981,4110
|
|
20240827,110900,188220317,981,983,983,981,102
|
|
20240827,110800,188120159,985,985,985,985,3008
|
|
20240827,110700,185157279,987,987,987,987,19
|
|
20240827,110600,185138526,987,987,987,987,0
|
|
20240827,110500,185138526,987,987,987,987,521
|
|
20240827,110400,184624299,987,987,987,987,159
|
|
20240827,110300,184467366,987,989,989,987,312
|
|
20240827,110200,184158822,989,989,989,989,2
|
|
20240827,110100,184156844,989,989,989,987,14
|
|
20240827,110000,184143006,989,989,989,989,2
|
|
20240827,105900,184141028,987,988,988,987,205
|
|
20240827,105800,183938683,987,987,987,987,0
|
|
20240827,105700,183938683,987,987,987,987,62
|
|
20240827,105600,183877489,987,987,987,987,2
|
|
20240827,105500,183875515,987,987,987,987,100
|
|
20240827,105400,183776815,988,988,988,988,2
|
|
20240827,105300,183774839,988,988,988,988,233
|
|
20240827,105200,183544635,988,986,988,986,101
|
|
20240827,105100,183444850,987,988,988,987,16
|
|
20240827,105000,183429043,988,989,989,988,60
|
|
20240827,104900,183369733,989,989,990,983,354
|
|
20240827,104800,183020226,990,990,990,990,144
|
|
20240827,104700,182877666,990,990,990,990,113
|
|
20240827,104600,182765796,990,990,991,990,674
|
|
20240827,104500,182098535,990,989,990,989,977
|
|
20240827,104400,181132280,988,985,989,985,2308
|
|
20240827,104300,178852866,985,985,985,985,0
|
|
20240827,104200,178852866,985,988,988,985,10
|
|
20240827,104100,178843013,985,979,985,979,126
|
|
20240827,104000,178719044,979,979,979,979,1
|
|
20240827,103900,178718065,979,979,979,979,1
|
|
20240827,103800,178717086,978,979,979,978,161
|
|
20240827,103700,178559472,988,988,988,979,1126
|
|
20240827,103600,177448724,988,988,988,981,1119
|
|
20240827,103500,176343827,988,988,988,988,2
|
|
20240827,103400,176341851,981,981,981,981,69
|
|
20240827,103300,176274162,978,978,978,978,0
|
|
20240827,103200,176274162,978,978,978,978,71
|
|
20240827,103100,176204724,978,978,980,978,1753
|
|
20240827,103000,174487290,978,979,979,978,1055
|
|
20240827,102900,173454450,979,979,979,979,0
|
|
20240827,102800,173454450,979,979,979,979,9
|
|
20240827,102700,173445639,980,981,981,980,189
|
|
20240827,102600,173260304,982,986,986,982,368
|
|
20240827,102500,172898298,986,986,986,986,1
|
|
20240827,102400,172897312,986,986,986,986,13
|
|
20240827,102300,172884494,989,986,989,986,13
|
|
20240827,102200,172871673,986,986,986,986,597
|
|
20240827,102100,172283031,989,982,989,982,190
|
|
20240827,102000,172096396,988,983,988,983,497
|
|
20240827,101900,171605560,988,978,988,978,10831
|
|
20240827,101800,160971632,978,977,978,977,1282
|
|
20240827,101700,159719079,976,977,978,975,1552
|
|
20240827,101600,158205469,976,978,978,976,2114
|
|
20240827,101500,156139931,978,977,978,977,364
|
|
20240827,101400,155784241,978,978,978,978,26
|
|
20240827,101300,155758813,978,978,978,978,5
|
|
20240827,101200,155753923,978,978,978,977,243
|
|
20240827,101100,155516369,978,978,978,978,928
|
|
20240827,101000,154608785,978,977,978,977,97
|
|
20240827,100900,154513963,977,978,978,977,1349
|
|
20240827,100800,153194841,978,979,979,978,458
|
|
20240827,100700,152746548,977,979,980,977,4345
|
|
20240827,100600,148498399,979,979,979,979,159
|
|
20240827,100500,148342738,979,979,979,978,425
|
|
20240827,100400,147926847,978,979,979,978,141
|
|
20240827,100300,147788933,978,978,978,978,0
|
|
20240827,100200,147788933,978,978,978,978,80
|
|
20240827,100100,147710693,978,978,978,978,17
|
|
20240827,100000,147694067,978,978,978,978,200
|
|
20240827,095900,147498467,978,979,979,978,420
|
|
20240827,095800,147087696,978,979,979,978,200
|
|
20240827,095700,146892081,979,979,979,979,104
|
|
20240827,095600,146790265,979,981,981,979,23
|
|
20240827,095500,146767706,979,979,979,979,286
|
|
20240827,095400,146487712,979,979,979,979,102
|
|
20240827,095300,146387854,978,978,978,978,0
|
|
20240827,095200,146387854,978,981,981,978,1040
|
|
20240827,095100,145370731,978,978,978,978,1
|
|
20240827,095000,145369753,978,979,979,978,1295
|
|
20240827,094900,144102854,979,980,980,979,5100
|
|
20240827,094800,139106669,981,979,981,979,70
|
|
20240827,094700,139038019,981,981,981,981,10
|
|
20240827,094600,139028209,979,979,979,979,0
|
|
20240827,094500,139028209,979,979,979,979,605
|
|
20240827,094400,138435914,979,980,980,979,902
|
|
20240827,094300,137552808,978,978,978,978,0
|
|
20240827,094200,137552808,978,981,981,978,3003
|
|
20240827,094100,134611503,980,983,983,980,117
|
|
20240827,094000,134496495,984,984,984,979,1729
|
|
20240827,093900,132803714,984,984,984,979,2823
|
|
20240827,093800,130038821,984,980,984,980,710
|
|
20240827,093700,129342937,980,984,984,980,2126
|
|
20240827,093600,127258649,984,981,984,981,1286
|
|
20240827,093500,125997080,981,984,984,981,108
|
|
20240827,093400,125891129,980,983,983,980,2644
|
|
20240827,093300,123296447,983,984,984,983,557
|
|
20240827,093200,122748915,984,984,984,984,1
|
|
20240827,093100,122747931,983,983,983,983,0
|
|
20240827,093000,122747931,983,983,983,983,0
|
|
20240827,092900,122747931,983,984,984,983,1062
|
|
20240827,092800,121702987,984,985,985,984,6
|
|
20240827,092700,121697082,979,979,980,978,1630
|
|
20240827,092600,120101292,979,984,984,979,6050
|
|
20240827,092500,114173912,984,984,984,984,29
|
|
20240827,092400,114145376,984,987,987,984,19063
|
|
20240827,092300,95360911,987,990,990,987,2455
|
|
20240827,092200,92937782,987,988,988,987,1529
|
|
20240827,092100,91427874,988,988,988,987,5820
|
|
20240827,092000,85677715,993,993,993,993,0
|
|
20240827,091900,85677715,993,993,993,993,0
|
|
20240827,091800,85677715,993,993,993,993,0
|
|
20240827,091700,85677715,993,993,993,993,40
|
|
20240827,091600,85637995,993,989,993,988,2577
|
|
20240827,091500,83086618,988,992,992,988,206
|
|
20240827,091400,82883009,992,990,993,989,1623
|
|
20240827,091300,81275215,990,990,993,990,482
|
|
20240827,091200,80797927,993,990,993,990,1585
|
|
20240827,091100,79228043,993,993,993,993,0
|
|
20240827,091000,79228043,993,992,993,992,805
|
|
20240827,090900,78428878,992,988,992,988,1729
|
|
20240827,090800,76720226,988,988,992,988,7608
|
|
20240827,090700,69202544,988,988,990,988,2870
|
|
20240827,090600,66366196,988,991,991,988,342
|
|
20240827,090500,66027772,991,990,991,986,5318
|
|
20240827,090400,60774993,991,991,992,991,349
|
|
20240827,090300,60429093,991,994,994,985,1555
|
|
20240827,090200,58892547,995,991,995,985,7693
|
|
20240827,090100,51292241,995,993,995,990,5390
|
|
20240827,090000,45935725,994,988,994,986,44980
|