645 lines
34 KiB
CSV
645 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,194200,7242401410,12980,12980,12980,12980,15006
|
|
20240827,194100,7242401410,12980,12980,12980,12980,0
|
|
20240827,194000,7242401410,12980,12980,12980,12980,0
|
|
20240827,193900,7242401410,12980,12980,12980,12980,0
|
|
20240827,193800,7242401410,12980,12980,12980,12980,0
|
|
20240827,193700,7242401410,12980,12980,12980,12980,0
|
|
20240827,193600,7242401410,12980,12980,12980,12980,0
|
|
20240827,193500,7242401410,12980,12980,12980,12980,0
|
|
20240827,193400,7242401410,12980,12980,12980,12980,0
|
|
20240827,193300,7242401410,12980,12980,12980,12980,0
|
|
20240827,193200,7242401410,12980,12980,12980,12980,0
|
|
20240827,193100,7242401410,12980,12980,12980,12980,0
|
|
20240827,193000,7242401410,12980,12980,12980,12980,0
|
|
20240827,192900,7242401410,12980,12980,12980,12980,0
|
|
20240827,192800,7242401410,12980,12980,12980,12980,0
|
|
20240827,192700,7242401410,12980,12980,12980,12980,0
|
|
20240827,192600,7242401410,12980,12980,12980,12980,0
|
|
20240827,192500,7242401410,12980,12980,12980,12980,0
|
|
20240827,192400,7242401410,12980,12980,12980,12980,0
|
|
20240827,192300,7242401410,12980,12980,12980,12980,0
|
|
20240827,192200,7242401410,12980,12980,12980,12980,0
|
|
20240827,192100,7242401410,12980,12980,12980,12980,0
|
|
20240827,192000,7242401410,12980,12980,12980,12980,0
|
|
20240827,191900,7242401410,12980,12980,12980,12980,0
|
|
20240827,191800,7242401410,12980,12980,12980,12980,0
|
|
20240827,191700,7242401410,12980,12980,12980,12980,0
|
|
20240827,191600,7242401410,12980,12980,12980,12980,0
|
|
20240827,191500,7242401410,12980,12980,12980,12980,0
|
|
20240827,191400,7242401410,12980,12980,12980,12980,0
|
|
20240827,191300,7242401410,12980,12980,12980,12980,0
|
|
20240827,191200,7242401410,12980,12980,12980,12980,15006
|
|
20240827,191100,7242401410,12980,12980,12980,12980,0
|
|
20240827,191000,7242401410,12980,12980,12980,12980,0
|
|
20240827,190900,7242401410,12980,12980,12980,12980,0
|
|
20240827,190800,7242401410,12980,12980,12980,12980,0
|
|
20240827,190700,7242401410,12980,12980,12980,12980,0
|
|
20240827,190600,7242401410,12980,12980,12980,12980,0
|
|
20240827,190500,7242401410,12980,12980,12980,12980,0
|
|
20240827,190400,7242401410,12980,12980,12980,12980,0
|
|
20240827,190300,7242401410,12980,12980,12980,12980,0
|
|
20240827,190200,7242401410,12980,12980,12980,12980,0
|
|
20240827,190100,7242401410,12980,12980,12980,12980,0
|
|
20240827,190000,7242401410,12980,12980,12980,12980,0
|
|
20240827,185900,7242401410,12980,12980,12980,12980,0
|
|
20240827,185800,7242401410,12980,12980,12980,12980,0
|
|
20240827,185700,7242401410,12980,12980,12980,12980,0
|
|
20240827,185600,7242401410,12980,12980,12980,12980,0
|
|
20240827,185500,7242401410,12980,12980,12980,12980,0
|
|
20240827,185400,7242401410,12980,12980,12980,12980,0
|
|
20240827,185300,7242401410,12980,12980,12980,12980,0
|
|
20240827,185200,7242401410,12980,12980,12980,12980,0
|
|
20240827,185100,7242401410,12980,12980,12980,12980,0
|
|
20240827,185000,7242401410,12980,12980,12980,12980,0
|
|
20240827,184900,7242401410,12980,12980,12980,12980,0
|
|
20240827,184800,7242401410,12980,12980,12980,12980,0
|
|
20240827,184700,7242401410,12980,12980,12980,12980,0
|
|
20240827,184600,7242401410,12980,12980,12980,12980,0
|
|
20240827,184500,7242401410,12980,12980,12980,12980,0
|
|
20240827,184400,7242401410,12980,12980,12980,12980,0
|
|
20240827,184300,7242401410,12980,12980,12980,12980,0
|
|
20240827,184200,7242401410,12980,12980,12980,12980,15006
|
|
20240827,184100,7242401410,12980,12980,12980,12980,0
|
|
20240827,184000,7242401410,12980,12980,12980,12980,0
|
|
20240827,183900,7242401410,12980,12980,12980,12980,0
|
|
20240827,183800,7242401410,12980,12980,12980,12980,0
|
|
20240827,183700,7242401410,12980,12980,12980,12980,0
|
|
20240827,183600,7242401410,12980,12980,12980,12980,0
|
|
20240827,183500,7242401410,12980,12980,12980,12980,0
|
|
20240827,183400,7242401410,12980,12980,12980,12980,0
|
|
20240827,183300,7242401410,12980,12980,12980,12980,0
|
|
20240827,183200,7242401410,12980,12980,12980,12980,0
|
|
20240827,183100,7242401410,12980,12980,12980,12980,0
|
|
20240827,183000,7242401410,12980,12980,12980,12980,0
|
|
20240827,182900,7242401410,12980,12980,12980,12980,0
|
|
20240827,182800,7242401410,12980,12980,12980,12980,0
|
|
20240827,182700,7242401410,12980,12980,12980,12980,0
|
|
20240827,182600,7242401410,12980,12980,12980,12980,0
|
|
20240827,182500,7242401410,12980,12980,12980,12980,0
|
|
20240827,182400,7242401410,12980,12980,12980,12980,0
|
|
20240827,182300,7242401410,12980,12980,12980,12980,0
|
|
20240827,182200,7242401410,12980,12980,12980,12980,0
|
|
20240827,182100,7242401410,12980,12980,12980,12980,0
|
|
20240827,182000,7242401410,12980,12980,12980,12980,0
|
|
20240827,181900,7242401410,12980,12980,12980,12980,0
|
|
20240827,181800,7242401410,12980,12980,12980,12980,0
|
|
20240827,181700,7242401410,12980,12980,12980,12980,0
|
|
20240827,181600,7242401410,12980,12980,12980,12980,0
|
|
20240827,181500,7242401410,12980,12980,12980,12980,0
|
|
20240827,181400,7242401410,12980,12980,12980,12980,0
|
|
20240827,181300,7242401410,12980,12980,12980,12980,0
|
|
20240827,181200,7242401410,12980,12980,12980,12980,15006
|
|
20240827,181100,7242401410,12980,12980,12980,12980,0
|
|
20240827,181000,7242401410,12980,12980,12980,12980,0
|
|
20240827,180900,7242401410,12980,12980,12980,12980,0
|
|
20240827,180800,7242401410,12980,12980,12980,12980,0
|
|
20240827,180700,7242401410,12980,12980,12980,12980,0
|
|
20240827,180600,7242401410,12980,12980,12980,12980,0
|
|
20240827,180500,7242401410,12980,12980,12980,12980,0
|
|
20240827,180400,7242401410,12980,12980,12980,12980,0
|
|
20240827,180300,7242401410,12980,12980,12980,12980,0
|
|
20240827,180200,7242401410,12980,12980,12980,12980,0
|
|
20240827,180100,7242401410,12980,12980,12980,12980,0
|
|
20240827,180000,7242401410,12980,12980,12980,12980,0
|
|
20240827,175900,7242401410,12980,12980,12980,12980,0
|
|
20240827,175800,7242401410,12980,12980,12980,12980,0
|
|
20240827,175700,7242401410,12980,12980,12980,12980,0
|
|
20240827,175600,7242401410,12980,12980,12980,12980,0
|
|
20240827,175500,7242401410,12980,12980,12980,12980,0
|
|
20240827,175400,7242401410,12980,12980,12980,12980,0
|
|
20240827,175300,7242401410,12980,12980,12980,12980,0
|
|
20240827,175200,7242401410,12980,12980,12980,12980,0
|
|
20240827,175100,7242401410,12980,12980,12980,12980,0
|
|
20240827,175000,7242401410,12980,12980,12980,12980,0
|
|
20240827,174900,7242401410,12980,12980,12980,12980,0
|
|
20240827,174800,7242401410,12980,12980,12980,12980,0
|
|
20240827,174700,7242401410,12980,12980,12980,12980,0
|
|
20240827,174600,7242401410,12980,12980,12980,12980,0
|
|
20240827,174500,7242401410,12980,12980,12980,12980,0
|
|
20240827,174400,7242401410,12980,12980,12980,12980,0
|
|
20240827,174300,7242401410,12980,12980,12980,12980,0
|
|
20240827,174200,7242401410,12980,12980,12980,12980,15006
|
|
20240827,174100,7242401410,12980,12980,12980,12980,0
|
|
20240827,174000,7242401410,12980,12980,12980,12980,0
|
|
20240827,173900,7242401410,12980,12980,12980,12980,0
|
|
20240827,173800,7242401410,12980,12980,12980,12980,0
|
|
20240827,173700,7242401410,12980,12980,12980,12980,0
|
|
20240827,173600,7242401410,12980,12980,12980,12980,0
|
|
20240827,173500,7242401410,12980,12980,12980,12980,0
|
|
20240827,173400,7242401410,12980,12980,12980,12980,0
|
|
20240827,173300,7242401410,12980,12980,12980,12980,0
|
|
20240827,173200,7242401410,12980,12980,12980,12980,0
|
|
20240827,173100,7242401410,12980,12980,12980,12980,0
|
|
20240827,173000,7242401410,12980,12980,12980,12980,0
|
|
20240827,172900,7242401410,12980,12980,12980,12980,0
|
|
20240827,172800,7242401410,12980,12980,12980,12980,0
|
|
20240827,172700,7242401410,12980,12980,12980,12980,0
|
|
20240827,172600,7242401410,12980,12980,12980,12980,0
|
|
20240827,172500,7242401410,12980,12980,12980,12980,0
|
|
20240827,172400,7242401410,12980,12980,12980,12980,0
|
|
20240827,172300,7242401410,12980,12980,12980,12980,0
|
|
20240827,172200,7242401410,12980,12980,12980,12980,0
|
|
20240827,172100,7242401410,12980,12980,12980,12980,0
|
|
20240827,172000,7242401410,12980,12980,12980,12980,0
|
|
20240827,171900,7242401410,12980,12980,12980,12980,0
|
|
20240827,171800,7242401410,12980,12980,12980,12980,0
|
|
20240827,171700,7242401410,12980,12980,12980,12980,0
|
|
20240827,171600,7242401410,12980,12980,12980,12980,0
|
|
20240827,171500,7242401410,12980,12980,12980,12980,0
|
|
20240827,171400,7242401410,12980,12980,12980,12980,0
|
|
20240827,171300,7242401410,12980,12980,12980,12980,0
|
|
20240827,171200,7242401410,12980,12980,12980,12980,15006
|
|
20240827,171100,7242401410,12980,12980,12980,12980,0
|
|
20240827,171000,7242401410,12980,12980,12980,12980,0
|
|
20240827,170900,7242401410,12980,12980,12980,12980,0
|
|
20240827,170800,7242401410,12980,12980,12980,12980,0
|
|
20240827,170700,7242401410,12980,12980,12980,12980,0
|
|
20240827,170600,7242401410,12980,12980,12980,12980,0
|
|
20240827,170500,7242401410,12980,12980,12980,12980,0
|
|
20240827,170400,7242401410,12980,12980,12980,12980,0
|
|
20240827,170300,7242401410,12980,12980,12980,12980,0
|
|
20240827,170200,7242401410,12980,12980,12980,12980,0
|
|
20240827,170100,7242401410,12980,12980,12980,12980,0
|
|
20240827,170000,7242401410,12980,12980,12980,12980,0
|
|
20240827,165900,7242401410,12980,12980,12980,12980,0
|
|
20240827,165800,7242401410,12980,12980,12980,12980,0
|
|
20240827,165700,7242401410,12980,12980,12980,12980,0
|
|
20240827,165600,7242401410,12980,12980,12980,12980,0
|
|
20240827,165500,7242401410,12980,12980,12980,12980,0
|
|
20240827,165400,7242401410,12980,12980,12980,12980,0
|
|
20240827,165300,7242401410,12980,12980,12980,12980,0
|
|
20240827,165200,7242401410,12980,12980,12980,12980,0
|
|
20240827,165100,7242401410,12980,12980,12980,12980,0
|
|
20240827,165000,7242401410,12980,12980,12980,12980,0
|
|
20240827,164900,7242401410,12980,12980,12980,12980,0
|
|
20240827,164800,7242401410,12980,12980,12980,12980,0
|
|
20240827,164700,7242401410,12980,12980,12980,12980,0
|
|
20240827,164600,7242401410,12980,12980,12980,12980,0
|
|
20240827,164500,7242401410,12980,12980,12980,12980,0
|
|
20240827,164400,7242401410,12980,12980,12980,12980,0
|
|
20240827,164300,7242401410,12980,12980,12980,12980,0
|
|
20240827,164200,7242401410,12980,12980,12980,12980,15006
|
|
20240827,164100,7242401410,12980,12980,12980,12980,0
|
|
20240827,164000,7242401410,12980,12980,12980,12980,0
|
|
20240827,163900,7242401410,12980,12980,12980,12980,0
|
|
20240827,163800,7242401410,12980,12980,12980,12980,0
|
|
20240827,163700,7242401410,12980,12980,12980,12980,0
|
|
20240827,163600,7242401410,12980,12980,12980,12980,0
|
|
20240827,163500,7242401410,12980,12980,12980,12980,0
|
|
20240827,163400,7242401410,12980,12980,12980,12980,0
|
|
20240827,163300,7242401410,12980,12980,12980,12980,0
|
|
20240827,163200,7242401410,12980,12980,12980,12980,0
|
|
20240827,163100,7242401410,12980,12980,12980,12980,0
|
|
20240827,163000,7242401410,12980,12980,12980,12980,0
|
|
20240827,162900,7242401410,12980,12980,12980,12980,0
|
|
20240827,162800,7242401410,12980,12980,12980,12980,0
|
|
20240827,162700,7242401410,12980,12980,12980,12980,0
|
|
20240827,162600,7242401410,12980,12980,12980,12980,0
|
|
20240827,162500,7242401410,12980,12980,12980,12980,0
|
|
20240827,162400,7242401410,12980,12980,12980,12980,0
|
|
20240827,162300,7242401410,12980,12980,12980,12980,0
|
|
20240827,162200,7242401410,12980,12980,12980,12980,0
|
|
20240827,162100,7242401410,12980,12980,12980,12980,0
|
|
20240827,162000,7242401410,12980,12980,12980,12980,0
|
|
20240827,161900,7242401410,12980,12980,12980,12980,0
|
|
20240827,161800,7242401410,12980,12980,12980,12980,0
|
|
20240827,161700,7242401410,12980,12980,12980,12980,0
|
|
20240827,161600,7242401410,12980,12980,12980,12980,0
|
|
20240827,161500,7242401410,12980,12980,12980,12980,0
|
|
20240827,161400,7242401410,12980,12980,12980,12980,0
|
|
20240827,161300,7242401410,12980,12980,12980,12980,0
|
|
20240827,161200,7242401410,12980,12980,12980,12980,15006
|
|
20240827,161100,7242401410,12980,12980,12980,12980,0
|
|
20240827,161000,7242401410,12980,12980,12980,12980,0
|
|
20240827,160900,7242401410,12980,12980,12980,12980,0
|
|
20240827,160800,7242401410,12980,12980,12980,12980,0
|
|
20240827,160700,7242401410,12980,12980,12980,12980,0
|
|
20240827,160600,7242401410,12980,12980,12980,12980,0
|
|
20240827,160500,7242401410,12980,12980,12980,12980,0
|
|
20240827,160400,7242401410,12980,12980,12980,12980,0
|
|
20240827,160300,7242401410,12980,12980,12980,12980,0
|
|
20240827,160200,7242401410,12980,12980,12980,12980,0
|
|
20240827,160100,7242401410,12980,12980,12980,12980,0
|
|
20240827,160000,7242401410,12980,12980,12980,12980,0
|
|
20240827,155900,7242401410,12980,12980,12980,12980,0
|
|
20240827,155800,7242401410,12980,12980,12980,12980,0
|
|
20240827,155700,7242401410,12980,12980,12980,12980,0
|
|
20240827,155600,7242401410,12980,12980,12980,12980,0
|
|
20240827,155500,7242401410,12980,12980,12980,12980,0
|
|
20240827,155400,7242401410,12980,12980,12980,12980,0
|
|
20240827,155300,7242401410,12980,12980,12980,12980,0
|
|
20240827,155200,7242401410,12980,12980,12980,12980,0
|
|
20240827,155100,7242401410,12980,12980,12980,12980,0
|
|
20240827,155000,7242401410,12980,12980,12980,12980,0
|
|
20240827,154900,7242401410,12980,12980,12980,12980,0
|
|
20240827,154800,7242401410,12980,12980,12980,12980,0
|
|
20240827,154700,7242401410,12980,12980,12980,12980,0
|
|
20240827,154600,7242401410,12980,12980,12980,12980,0
|
|
20240827,154500,7242401410,12980,12980,12980,12980,0
|
|
20240827,154400,7242401410,12980,12980,12980,12980,0
|
|
20240827,154300,7242401410,12980,12980,12980,12980,0
|
|
20240827,154200,7242401410,12980,12980,12980,12980,15006
|
|
20240827,154100,7242401410,12980,12980,12980,12980,0
|
|
20240827,154000,7242401410,12980,12980,12980,12980,0
|
|
20240827,153900,7242401410,12980,12980,12980,12980,0
|
|
20240827,153800,7242401410,12980,12980,12980,12980,0
|
|
20240827,153700,7242401410,12980,12980,12980,12980,0
|
|
20240827,153600,7242401410,12980,12980,12980,12980,0
|
|
20240827,153500,7242401410,12980,12980,12980,12980,0
|
|
20240827,153400,7242401410,12980,12980,12980,12980,0
|
|
20240827,153300,7242401410,12980,12980,12980,12980,0
|
|
20240827,153200,7242401410,12980,12980,12980,12980,0
|
|
20240827,153100,7242401410,12980,12980,12980,12980,0
|
|
20240827,153000,7242401410,12980,12980,12980,12980,15006
|
|
20240827,152900,7047623530,12970,12970,12970,12970,0
|
|
20240827,152800,7047623530,12970,12970,12970,12970,0
|
|
20240827,152700,7047623530,12970,12970,12970,12970,0
|
|
20240827,152600,7047623530,12970,12970,12970,12970,0
|
|
20240827,152500,7047623530,12970,12970,12970,12970,0
|
|
20240827,152400,7047623530,12970,12970,12970,12970,0
|
|
20240827,152300,7047623530,12970,12970,12970,12970,0
|
|
20240827,152200,7047623530,12970,12970,12970,12970,0
|
|
20240827,152100,7047623530,12970,12970,12970,12970,0
|
|
20240827,152000,7047623530,12970,12970,12970,12970,0
|
|
20240827,151900,7047623530,12970,12970,12980,12970,584
|
|
20240827,151800,7040047220,12980,12980,12980,12970,468
|
|
20240827,151700,7033974140,12970,12970,12980,12970,1380
|
|
20240827,151600,7016068980,12960,12970,12970,12960,1144
|
|
20240827,151500,7001232420,12960,12970,12970,12960,3157
|
|
20240827,151400,6960307550,12960,12960,12970,12960,1148
|
|
20240827,151300,6945423220,12960,12960,12970,12960,1737
|
|
20240827,151200,6922899240,12960,12970,12970,12960,380
|
|
20240827,151100,6917971400,12970,12970,12980,12960,877
|
|
20240827,151000,6906595680,12970,12960,12970,12960,1017
|
|
20240827,150900,6893406560,12970,12950,12970,12950,1998
|
|
20240827,150800,6867519770,12950,12960,12960,12950,1649
|
|
20240827,150700,6846151280,12960,12960,12960,12950,2216
|
|
20240827,150600,6817450580,12960,12960,12970,12960,1044
|
|
20240827,150500,6803918310,12970,12970,12980,12970,1204
|
|
20240827,150400,6788302350,12960,12960,12970,12960,1024
|
|
20240827,150300,6775030570,12960,12960,12980,12960,7007
|
|
20240827,150200,6684175510,12970,12970,12970,12960,2779
|
|
20240827,150100,6648137290,12970,12960,12970,12960,1995
|
|
20240827,150000,6622263730,12970,12970,12980,12970,1357
|
|
20240827,145900,6604663320,12960,12980,12980,12960,338
|
|
20240827,145800,6600279070,12980,12970,12980,12970,1276
|
|
20240827,145700,6583720930,12970,12970,12970,12950,749
|
|
20240827,145600,6574017450,12980,12950,12980,12950,3641
|
|
20240827,145500,6526781870,12960,12970,12970,12960,701
|
|
20240827,145400,6517694600,12970,12960,12970,12960,613
|
|
20240827,145300,6509745390,12960,12960,12970,12960,682
|
|
20240827,145200,6500906430,12970,12970,12970,12970,96
|
|
20240827,145100,6499661310,12970,12970,12970,12970,210
|
|
20240827,145000,6496937610,12960,12970,12970,12960,403
|
|
20240827,144900,6491711900,12970,12980,12980,12970,243
|
|
20240827,144800,6488559170,12980,12970,12980,12960,2208
|
|
20240827,144700,6459923610,12960,12960,12970,12960,1224
|
|
20240827,144600,6444053610,12960,12970,12970,12960,827
|
|
20240827,144500,6433335060,12970,12960,12970,12960,556
|
|
20240827,144400,6426129190,12960,12960,12970,12960,392
|
|
20240827,144300,6421047590,12960,12970,12970,12960,1526
|
|
20240827,144200,6401256570,12970,12970,12970,12970,120
|
|
20240827,144100,6399700170,12970,12980,12990,12970,1983
|
|
20240827,144000,6373961480,12980,12990,12990,12980,2226
|
|
20240827,143900,6345046800,12990,12990,12990,12990,704
|
|
20240827,143800,6335901840,12990,13000,13010,12990,627
|
|
20240827,143700,6327752180,13000,12990,13010,12990,4340
|
|
20240827,143600,6271333360,12990,12990,13000,12990,28
|
|
20240827,143500,6270969600,12990,12990,13000,12980,2213
|
|
20240827,143400,6242215060,12990,12980,12990,12980,341
|
|
20240827,143300,6237785580,12990,12990,13000,12990,1121
|
|
20240827,143200,6223221390,12990,12980,13000,12980,2038
|
|
20240827,143100,6196747310,12980,12980,12990,12980,255
|
|
20240827,143000,6193437230,12980,12970,12980,12970,1820
|
|
20240827,142900,6169813730,12970,12950,12970,12950,1038
|
|
20240827,142800,6156353970,12950,12950,12960,12950,328
|
|
20240827,142700,6152105680,12950,12960,12960,12950,232
|
|
20240827,142600,6149100490,12960,12960,12960,12960,234
|
|
20240827,142500,6146067850,12960,12960,12970,12960,103
|
|
20240827,142400,6144732950,12950,12970,12970,12950,1350
|
|
20240827,142300,6127234540,12960,12970,12970,12960,1366
|
|
20240827,142200,6109518780,12970,12980,12980,12970,2105
|
|
20240827,142100,6082206920,12970,12970,12970,12960,872
|
|
20240827,142000,6070898280,12970,12960,12970,12960,3531
|
|
20240827,141900,6025121810,12960,12970,12970,12960,417
|
|
20240827,141800,6019717200,12960,12950,12960,12950,984
|
|
20240827,141700,6006964570,12950,12940,12950,12940,274
|
|
20240827,141600,6003416490,12950,12960,12960,12950,824
|
|
20240827,141500,5992742690,12950,12940,12950,12940,35
|
|
20240827,141400,5992289690,12940,12940,12950,12940,316
|
|
20240827,141300,5988200640,12940,12950,12950,12940,644
|
|
20240827,141200,5979867270,12950,12950,12960,12950,1566
|
|
20240827,141100,5959576740,12940,12940,12960,12940,91
|
|
20240827,141000,5958398260,12950,12940,12960,12940,3423
|
|
20240827,140900,5914072200,12930,12940,12950,12930,156
|
|
20240827,140800,5912053800,12940,12950,12950,12930,364
|
|
20240827,140700,5907342690,12950,12970,12970,12950,902
|
|
20240827,140600,5895650810,12970,12970,12970,12970,822
|
|
20240827,140500,5884989470,12960,12940,12970,12940,2007
|
|
20240827,140400,5858982350,12940,12930,12940,12930,205
|
|
20240827,140300,5856331180,12930,12940,12950,12930,354
|
|
20240827,140200,5851749760,12950,12930,12950,12920,2462
|
|
20240827,140100,5819892250,12920,12930,12930,12920,298
|
|
20240827,140000,5816040560,12920,12930,12930,12920,854
|
|
20240827,135900,5804998590,12930,12910,12940,12910,2628
|
|
20240827,135800,5771049460,12910,12910,12920,12910,242
|
|
20240827,135700,5767923160,12910,12910,12920,12910,270
|
|
20240827,135600,5764436280,12910,12920,12920,12910,1586
|
|
20240827,135500,5743950820,12920,12920,12920,12920,250
|
|
20240827,135400,5740720820,12920,12920,12920,12920,125
|
|
20240827,135300,5739105820,12920,12920,12930,12920,846
|
|
20240827,135200,5728171170,12920,12910,12920,12910,252
|
|
20240827,135100,5724917760,12910,12900,12920,12900,778
|
|
20240827,135000,5714880010,12900,12930,12940,12900,3735
|
|
20240827,134900,5666637770,12930,12940,12940,12930,234
|
|
20240827,134800,5663612140,12930,12940,12940,12930,1317
|
|
20240827,134700,5646570420,12940,12950,12950,12940,267
|
|
20240827,134600,5643114600,12940,12950,12950,12940,439
|
|
20240827,134500,5637431000,12940,12950,12950,12940,376
|
|
20240827,134400,5632565550,12940,12940,12960,12940,781
|
|
20240827,134300,5622453380,12940,12930,12940,12930,1517
|
|
20240827,134200,5602837840,12920,12930,12930,12920,317
|
|
20240827,134100,5598739110,12930,12920,12930,12920,884
|
|
20240827,134000,5587310360,12920,12930,12930,12920,723
|
|
20240827,133900,5577968900,12920,12940,12940,12920,1423
|
|
20240827,133800,5559565550,12930,12930,12940,12930,425
|
|
20240827,133700,5554069970,12930,12930,12940,12930,458
|
|
20240827,133600,5548145380,12930,12930,12940,12930,378
|
|
20240827,133500,5543256070,12940,12940,12940,12930,579
|
|
20240827,133400,5535763890,12940,12940,12950,12940,412
|
|
20240827,133300,5530431610,12940,12940,12950,12940,1206
|
|
20240827,133200,5514815630,12940,12940,12950,12940,342
|
|
20240827,133100,5510389880,12940,12940,12950,12940,79
|
|
20240827,133000,5509367160,12950,12940,12950,12940,49
|
|
20240827,132900,5508732930,12940,12950,12950,12940,1078
|
|
20240827,132800,5494774620,12960,12960,12960,12950,706
|
|
20240827,132700,5485625110,12960,12960,12970,12950,1561
|
|
20240827,132600,5465393270,12960,12960,12960,12950,472
|
|
20240827,132500,5459276750,12950,12960,12960,12950,701
|
|
20240827,132400,5450194680,12950,12970,12970,12950,1327
|
|
20240827,132300,5432996620,12970,12960,12970,12960,656
|
|
20240827,132200,5424490730,12960,12950,12960,12950,347
|
|
20240827,132100,5419996020,12940,12950,12950,12940,296
|
|
20240827,132000,5416163260,12950,12960,12960,12950,502
|
|
20240827,131900,5409662260,12950,12960,12960,12950,446
|
|
20240827,131800,5403882190,12960,12970,12970,12960,833
|
|
20240827,131700,5393080700,12980,12970,12980,12970,226
|
|
20240827,131600,5390149100,12980,12980,12990,12980,256
|
|
20240827,131500,5386826020,12980,12980,12990,12970,464
|
|
20240827,131400,5380800290,12960,12980,12980,12960,234
|
|
20240827,131300,5377763670,12980,12970,12980,12970,393
|
|
20240827,131200,5372663820,12960,12960,12970,12960,152
|
|
20240827,131100,5370693880,12960,12960,12960,12950,308
|
|
20240827,131000,5366704880,12940,12930,12950,12930,187
|
|
20240827,130900,5364285110,12930,12930,12930,12930,0
|
|
20240827,130800,5364285110,12930,12950,12950,12920,1020
|
|
20240827,130700,5351090800,12960,12970,12980,12950,3542
|
|
20240827,130600,5305180040,12980,12980,12980,12970,347
|
|
20240827,130500,5300677220,12980,12980,12980,12980,178
|
|
20240827,130400,5298366780,12980,12990,12990,12980,142
|
|
20240827,130300,5296523390,12990,12980,12990,12980,132
|
|
20240827,130200,5294809950,13000,12980,13000,12980,1025
|
|
20240827,130100,5281486730,12980,12980,12990,12980,346
|
|
20240827,130000,5276994270,12980,12980,12980,12980,44
|
|
20240827,125900,5276423150,12980,12980,12980,12970,1479
|
|
20240827,125800,5257228170,12970,12980,12980,12970,174
|
|
20240827,125700,5254971200,12970,12970,12980,12970,173
|
|
20240827,125600,5252726900,12970,12980,12980,12960,988
|
|
20240827,125500,5239918640,12980,12960,12980,12960,822
|
|
20240827,125400,5229257220,12960,12970,12970,12960,1235
|
|
20240827,125300,5213250990,12970,12970,12970,12960,389
|
|
20240827,125200,5208207730,12970,12970,12970,12960,632
|
|
20240827,125100,5200012080,12960,12990,12990,12960,1450
|
|
20240827,125000,5181191530,13000,12990,13000,12990,301
|
|
20240827,124900,5177280110,13000,13000,13000,12980,751
|
|
20240827,124800,5167521240,13000,13000,13000,12990,595
|
|
20240827,124700,5159787090,13000,12980,13000,12980,5240
|
|
20240827,124600,5091710090,12990,12970,12990,12960,3513
|
|
20240827,124500,5046128500,12960,12930,12960,12920,2839
|
|
20240827,124400,5009379200,12930,12930,12940,12930,1403
|
|
20240827,124300,4991227340,12930,12920,12930,12920,1504
|
|
20240827,124200,4971786060,12910,12910,12910,12900,688
|
|
20240827,124100,4962904030,12910,12910,12910,12910,218
|
|
20240827,124000,4960089650,12910,12910,12910,12900,263
|
|
20240827,123900,4956695510,12900,12900,12910,12900,400
|
|
20240827,123800,4951535460,12900,12910,12910,12900,607
|
|
20240827,123700,4943702640,12910,12910,12910,12900,278
|
|
20240827,123600,4940114850,12910,12910,12910,12900,81
|
|
20240827,123500,4939069280,12910,12890,12910,12890,1616
|
|
20240827,123400,4918219430,12880,12900,12900,12880,687
|
|
20240827,123300,4909364920,12900,12900,12900,12890,252
|
|
20240827,123200,4906116610,12900,12890,12900,12890,495
|
|
20240827,123100,4899732130,12890,12890,12900,12890,461
|
|
20240827,123000,4893787780,12900,12890,12900,12890,385
|
|
20240827,122900,4888823960,12890,12880,12890,12870,382
|
|
20240827,122800,4883905310,12880,12900,12900,12880,9342
|
|
20240827,122700,4763479840,12910,12910,12920,12900,233
|
|
20240827,122600,4760471840,12900,12910,12910,12900,804
|
|
20240827,122500,4750092450,12910,12910,12910,12910,15
|
|
20240827,122400,4749898800,12910,12910,12910,12900,615
|
|
20240827,122300,4741960810,12900,12910,12910,12900,747
|
|
20240827,122200,4732317180,12920,12930,12930,12920,235
|
|
20240827,122100,4729280610,12930,12920,12930,12920,922
|
|
20240827,122000,4717366680,12920,12900,12920,12900,3095
|
|
20240827,121900,4677406840,12910,12910,12920,12900,1453
|
|
20240827,121800,4658649950,12910,12900,12910,12900,586
|
|
20240827,121700,4651085880,12910,12910,12910,12910,396
|
|
20240827,121600,4645973520,12920,12910,12920,12910,1200
|
|
20240827,121500,4630475910,12910,12920,12920,12910,944
|
|
20240827,121400,4618280390,12910,12920,12920,12910,180
|
|
20240827,121300,4615956580,12910,12910,12910,12900,1216
|
|
20240827,121200,4600259480,12910,12920,12930,12900,3355
|
|
20240827,121100,4556936560,12920,12930,12930,12920,2086
|
|
20240827,121000,4529967070,12940,12940,12940,12940,1
|
|
20240827,120900,4529954130,12930,12940,12940,12930,140
|
|
20240827,120800,4528143820,12940,12940,12940,12940,371
|
|
20240827,120700,4523343080,12930,12940,12950,12930,1664
|
|
20240827,120600,4501812520,12940,12950,12950,12940,703
|
|
20240827,120500,4492709910,12950,12950,12950,12940,581
|
|
20240827,120400,4485187150,12950,12950,12950,12940,899
|
|
20240827,120300,4473550070,12950,12950,12950,12950,49
|
|
20240827,120200,4472915520,12950,12940,12950,12940,1532
|
|
20240827,120100,4453088930,12950,12940,12950,12940,757
|
|
20240827,120000,4443292350,12940,12950,12960,12940,802
|
|
20240827,115900,4432906600,12940,12960,12960,12940,520
|
|
20240827,115800,4426171440,12950,12950,12960,12950,454
|
|
20240827,115700,4420291150,12950,12940,12950,12940,236
|
|
20240827,115600,4417237300,12940,12940,12940,12940,11
|
|
20240827,115500,4417094960,12940,12930,12940,12930,374
|
|
20240827,115400,4412258080,12930,12940,12940,12930,52
|
|
20240827,115300,4411585680,12930,12940,12940,12930,196
|
|
20240827,115200,4409050670,12940,12930,12940,12930,273
|
|
20240827,115100,4405519510,12930,12930,12940,12920,350
|
|
20240827,115000,4400994080,12940,12940,12940,12920,753
|
|
20240827,114900,4391260510,12940,12940,12940,12940,501
|
|
20240827,114800,4384777570,12940,12930,12940,12930,632
|
|
20240827,114700,4376605480,12930,12930,12930,12930,302
|
|
20240827,114600,4372700620,12920,12920,12920,12920,250
|
|
20240827,114500,4369470620,12930,12930,12930,12920,20
|
|
20240827,114400,4369212030,12940,12920,12940,12920,759
|
|
20240827,114300,4359399430,12930,12930,12930,12920,816
|
|
20240827,114200,4348848950,12940,12930,12940,12920,733
|
|
20240827,114100,4339371740,12920,12930,12930,12920,1367
|
|
20240827,114000,4321697670,12930,12930,12930,12930,24
|
|
20240827,113900,4321387350,12930,12960,12960,12930,1447
|
|
20240827,113800,4302658870,12950,12950,12950,12950,222
|
|
20240827,113700,4299783970,12950,12940,12950,12940,636
|
|
20240827,113600,4291550450,12940,12940,12940,12940,359
|
|
20240827,113500,4286904990,12940,12930,12940,12930,272
|
|
20240827,113400,4283388020,12930,12930,12930,12930,142
|
|
20240827,113300,4281551960,12930,12930,12930,12930,42
|
|
20240827,113200,4281008900,12920,12930,12930,12920,998
|
|
20240827,113100,4268107950,12920,12930,12930,12920,788
|
|
20240827,113000,4257919500,12930,12930,12930,12930,100
|
|
20240827,112900,4256626500,12930,12930,12930,12930,131
|
|
20240827,112800,4254932670,12940,12940,12940,12930,858
|
|
20240827,112700,4243836270,12940,12940,12960,12920,622
|
|
20240827,112600,4235795220,12950,12930,12950,12930,372
|
|
20240827,112500,4230979090,12930,12930,12940,12920,206
|
|
20240827,112400,4228314800,12930,12920,12930,12920,231
|
|
20240827,112300,4225329760,12930,12920,12930,12920,344
|
|
20240827,112200,4220882100,12910,12910,12910,12910,258
|
|
20240827,112100,4217551320,12910,12900,12910,12900,283
|
|
20240827,112000,4213900280,12900,12900,12900,12900,402
|
|
20240827,111900,4208714480,12900,12910,12910,12890,3516
|
|
20240827,111800,4163354980,12940,12950,12960,12920,703
|
|
20240827,111700,4154254400,12920,12970,12980,12910,1093
|
|
20240827,111600,4140111940,12920,12910,12970,12910,459
|
|
20240827,111500,4134171180,12920,12930,12930,12920,324
|
|
20240827,111400,4129984080,12930,12930,12950,12920,473
|
|
20240827,111300,4123872360,12930,12930,12930,12930,331
|
|
20240827,111200,4119592530,12920,12900,12920,12900,567
|
|
20240827,111100,4112270390,12900,12910,12910,12900,701
|
|
20240827,111000,4103226950,12910,12900,12910,12890,323
|
|
20240827,110900,4099060250,12900,12910,12910,12890,5647
|
|
20240827,110800,4026209110,12910,12920,12920,12910,2080
|
|
20240827,110700,3999354220,12920,12920,12920,12920,1258
|
|
20240827,110600,3983100860,12920,12930,12930,12920,2452
|
|
20240827,110500,3951405600,12930,12950,12950,12930,277
|
|
20240827,110400,3947822760,12930,12940,12950,12930,814
|
|
20240827,110300,3937294120,12940,12940,12950,12930,720
|
|
20240827,110200,3927979500,12940,12940,12940,12940,827
|
|
20240827,110100,3917278120,12940,12960,12970,12940,5188
|
|
20240827,110000,3850094240,12960,12980,12980,12960,2286
|
|
20240827,105900,3820443360,12980,12980,12980,12970,458
|
|
20240827,105800,3814499710,12970,12970,12980,12960,5163
|
|
20240827,105700,3747579520,12980,12980,12980,12980,32
|
|
20240827,105600,3747164160,12980,12980,12980,12980,119
|
|
20240827,105500,3745619540,12990,12980,12990,12970,1985
|
|
20240827,105400,3719869690,12990,12970,12990,12970,1586
|
|
20240827,105300,3699286090,12970,12970,12970,12970,158
|
|
20240827,105200,3697236830,12970,12970,12980,12970,543
|
|
20240827,105100,3690194020,12970,12970,12980,12970,304
|
|
20240827,105000,3686251120,12980,12970,12980,12960,278
|
|
20240827,104900,3682647970,12970,12970,12970,12970,420
|
|
20240827,104800,3677200570,12970,12960,12970,12960,1195
|
|
20240827,104700,3661701490,12970,12980,12980,12970,398
|
|
20240827,104600,3656538930,12970,12970,12970,12960,521
|
|
20240827,104500,3649781620,12970,12980,12980,12970,471
|
|
20240827,104400,3643671300,12990,12970,13000,12970,628
|
|
20240827,104300,3635525820,12980,12970,12980,12970,949
|
|
20240827,104200,3623209710,12970,12980,12980,12970,1525
|
|
20240827,104100,3603416460,12980,12990,12990,12980,101
|
|
20240827,104000,3602105410,12990,12990,13000,12990,4200
|
|
20240827,103900,3547517580,12990,13000,13000,12990,12
|
|
20240827,103800,3547361680,12990,13000,13000,12990,244
|
|
20240827,103700,3544190870,13000,12990,13000,12990,303
|
|
20240827,103600,3540254250,12990,12990,13020,12980,162
|
|
20240827,103500,3538149770,12980,12990,12990,12980,202
|
|
20240827,103400,3535527180,12990,12990,12990,12980,1202
|
|
20240827,103300,3519914500,12990,13000,13000,12990,1256
|
|
20240827,103200,3503590900,13000,13000,13000,13000,733
|
|
20240827,103100,3494061900,13000,13020,13020,12990,2247
|
|
20240827,103000,3464838450,13020,13030,13030,13020,1207
|
|
20240827,102900,3449112750,13040,13040,13040,13030,1265
|
|
20240827,102800,3432618900,13040,13020,13040,13020,1915
|
|
20240827,102700,3407671680,13020,13020,13020,13010,1514
|
|
20240827,102600,3387960790,13010,13020,13020,13010,288
|
|
20240827,102500,3384212320,13020,13010,13020,13010,366
|
|
20240827,102400,3379449680,13020,13020,13020,13020,62
|
|
20240827,102300,3378642440,13020,12980,13020,12970,4894
|
|
20240827,102200,3315028350,12980,12980,12980,12980,1186
|
|
20240827,102100,3299634070,12990,12980,12990,12980,189
|
|
20240827,102000,3297180540,12980,12990,12990,12980,522
|
|
20240827,101900,3290403920,12990,12990,12990,12990,140
|
|
20240827,101800,3288585320,13000,13000,13000,12980,729
|
|
20240827,101700,3279117840,13000,12980,13000,12980,192
|
|
20240827,101600,3276625660,12980,12970,13000,12970,1489
|
|
20240827,101500,3257282340,12970,12980,12980,12970,416
|
|
20240827,101400,3251883350,12980,12980,12980,12970,1176
|
|
20240827,101300,3236618970,12970,12970,12980,12970,305
|
|
20240827,101200,3232661330,12970,12990,12990,12970,4217
|
|
20240827,101100,3177927870,12990,13010,13020,12990,3005
|
|
20240827,101000,3138854200,13010,13010,13020,13010,680
|
|
20240827,100900,3130000800,13020,13010,13020,13010,2286
|
|
20240827,100800,3100247220,13010,13030,13030,13000,2029
|
|
20240827,100700,3073849790,13030,13010,13030,13010,553
|
|
20240827,100600,3066652650,13030,13010,13030,13010,165
|
|
20240827,100500,3064504580,13010,13020,13030,13010,1354
|
|
20240827,100400,3046869560,13020,13020,13030,13010,495
|
|
20240827,100300,3040426040,13010,12990,13010,12990,2625
|
|
20240827,100200,3006300840,13000,13010,13020,12990,3543
|
|
20240827,100100,2960243400,13010,13010,13020,13000,617
|
|
20240827,100000,2952215940,13000,13020,13020,13000,3102
|
|
20240827,095900,2911862820,13020,13020,13030,13010,4028
|
|
20240827,095800,2859407970,13030,13040,13050,13020,1820
|
|
20240827,095700,2835690970,13040,13040,13050,13030,754
|
|
20240827,095600,2825860030,13040,13050,13050,13030,299
|
|
20240827,095500,2821960490,13050,13040,13050,13040,165
|
|
20240827,095400,2819807860,13040,13020,13050,13020,95
|
|
20240827,095300,2818569290,13020,13020,13040,13010,1507
|
|
20240827,095200,2798950220,13040,13060,13060,13000,2668
|
|
20240827,095100,2764174430,13080,13050,13090,13050,2198
|
|
20240827,095000,2735435760,13050,13070,13080,13010,1431
|
|
20240827,094900,2716744990,13070,13030,13080,13000,6251
|
|
20240827,094800,2635249440,13010,13020,13030,13010,2413
|
|
20240827,094700,2603830560,13030,13020,13030,13020,1004
|
|
20240827,094600,2590750240,13020,13040,13040,13020,1377
|
|
20240827,094500,2572808580,13040,13020,13040,13020,311
|
|
20240827,094400,2568757580,13020,13010,13040,13010,75
|
|
20240827,094300,2567780070,13010,13040,13050,13010,422
|
|
20240827,094200,2562277260,13050,13020,13050,13010,2926
|
|
20240827,094100,2524132000,13010,13040,13050,13010,579
|
|
20240827,094000,2516586680,13030,13030,13030,13020,329
|
|
20240827,093900,2512301980,13030,13060,13060,13000,1316
|
|
20240827,093800,2495147180,13050,13050,13100,13050,2186
|
|
20240827,093700,2466577460,13050,13050,13070,13050,783
|
|
20240827,093600,2456349380,13030,13030,13070,13020,1743
|
|
20240827,093500,2433607080,13030,12990,13030,12970,948
|
|
20240827,093400,2421283460,13000,13140,13140,13000,3930
|
|
20240827,093300,2369963790,13150,12990,13150,12980,6116
|
|
20240827,093200,2290146080,13010,12910,13010,12910,11194
|
|
20240827,093100,2144865970,12950,12900,12950,12870,2736
|
|
20240827,093000,2109543020,12900,12850,12910,12850,6186
|
|
20240827,092900,2029890790,12850,12800,12850,12800,1706
|
|
20240827,092800,2008035590,12800,12860,12880,12760,21124
|
|
20240827,092700,1737487450,12860,12880,12880,12850,736
|
|
20240827,092600,1728017650,12880,12880,12890,12850,1026
|
|
20240827,092500,1714805160,12880,12880,12880,12840,4621
|
|
20240827,092400,1655356490,12880,12880,12880,12870,387
|
|
20240827,092300,1650374250,12870,12860,12890,12860,1293
|
|
20240827,092200,1633721370,12850,12880,12880,12850,242
|
|
20240827,092100,1630609220,12840,12870,12880,12830,6604
|
|
20240827,092000,1545748810,12880,12830,12880,12830,1845
|
|
20240827,091900,1522055910,12830,12840,12850,12800,5900
|
|
20240827,091800,1446416900,12850,12890,12890,12850,3350
|
|
20240827,091700,1403331170,12900,12920,12930,12880,5034
|
|
20240827,091600,1338368600,12910,12900,12930,12860,6274
|
|
20240827,091500,1257501660,12890,12930,12940,12860,12885
|
|
20240827,091400,1091375790,12940,12950,12950,12920,2993
|
|
20240827,091300,1052659560,12950,12960,12970,12910,6929
|
|
20240827,091200,962963890,12950,13070,13070,12950,27987
|
|
20240827,091100,598620190,13070,13090,13100,13070,6431
|
|
20240827,091000,514474110,13090,13170,13200,13090,8134
|
|
20240827,090900,407692660,13180,13160,13180,13160,3161
|
|
20240827,090800,366065750,13160,13130,13160,13120,545
|
|
20240827,090700,358901560,13130,13180,13190,13130,1350
|
|
20240827,090600,341136490,13180,13130,13190,13130,4792
|
|
20240827,090500,278033900,13130,13150,13180,13120,2438
|
|
20240827,090400,246011120,13180,13150,13190,13120,2688
|
|
20240827,090300,210688320,13140,13180,13190,13140,903
|
|
20240827,090200,198795100,13180,13150,13180,13120,2558
|
|
20240827,090100,165131300,13150,13170,13170,13100,4729
|
|
20240827,090000,103070770,13150,13170,13230,13150,7663
|