576 lines
28 KiB
CSV
576 lines
28 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20240829,183300,3051397650,4400,4400,4400,4400,38748
|
||
|
|
20240829,183200,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,183100,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,183000,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,182900,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,182800,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,182700,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,182600,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,182500,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,182400,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,182300,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,182200,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,182100,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,182000,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,181900,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,181800,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,181700,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,181600,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,181500,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,181400,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,181300,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,181200,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,181100,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,181000,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,180900,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,180800,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,180700,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,180600,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,180500,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,180400,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,180300,3051397650,4400,4400,4400,4400,38748
|
||
|
|
20240829,180200,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,180100,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,180000,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,175900,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,175800,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,175700,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,175600,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,175500,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,175400,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,175300,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,175200,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,175100,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,175000,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,174900,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,174800,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,174700,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,174600,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,174500,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,174400,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,174300,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,174200,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,174100,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,174000,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,173900,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,173800,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,173700,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,173600,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,173500,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,173400,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,173300,3051397650,4400,4400,4400,4400,38748
|
||
|
|
20240829,173200,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,173100,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,173000,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,172900,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,172800,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,172700,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,172600,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,172500,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,172400,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,172300,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,172200,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,172100,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,172000,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,171900,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,171800,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,171700,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,171600,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,171500,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,171400,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,171300,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,171200,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,171100,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,171000,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,170900,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,170800,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,170700,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,170600,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,170500,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,170400,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,170300,3051397650,4400,4400,4400,4400,38748
|
||
|
|
20240829,170200,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,170100,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,170000,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,165900,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,165800,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,165700,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,165600,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,165500,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,165400,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,165300,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,165200,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,165100,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,165000,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,164900,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,164800,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,164700,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,164600,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,164500,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,164400,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,164300,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,164200,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,164100,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,164000,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,163900,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,163800,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,163700,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,163600,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,163500,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,163400,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,163300,3051397650,4400,4400,4400,4400,38748
|
||
|
|
20240829,163200,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,163100,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,163000,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,162900,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,162800,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,162700,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,162600,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,162500,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,162400,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,162300,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,162200,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,162100,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,162000,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,161900,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,161800,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,161700,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,161600,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,161500,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,161400,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,161300,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,161200,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,161100,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,161000,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,160900,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,160800,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,160700,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,160600,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,160500,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,160400,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,160300,3051397650,4400,4400,4400,4400,38748
|
||
|
|
20240829,160200,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,160100,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,160000,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,155900,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,155800,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,155700,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,155600,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,155500,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,155400,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,155300,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,155200,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,155100,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,155000,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,154900,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,154800,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,154700,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,154600,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,154500,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,154400,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,154300,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,154200,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,154100,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,154000,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,153900,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,153800,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,153700,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,153600,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,153500,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,153400,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,153300,3051397650,4400,4400,4400,4400,38748
|
||
|
|
20240829,153200,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,153100,3051397650,4400,4400,4400,4400,0
|
||
|
|
20240829,153000,3051397650,4400,4400,4400,4400,38748
|
||
|
|
20240829,152900,2880906450,4390,4390,4390,4390,0
|
||
|
|
20240829,152800,2880906450,4390,4390,4390,4390,0
|
||
|
|
20240829,152700,2880906450,4390,4390,4390,4390,0
|
||
|
|
20240829,152600,2880906450,4390,4390,4390,4390,0
|
||
|
|
20240829,152500,2880906450,4390,4390,4390,4390,0
|
||
|
|
20240829,152400,2880906450,4390,4390,4390,4390,0
|
||
|
|
20240829,152300,2880906450,4390,4390,4390,4390,0
|
||
|
|
20240829,152200,2880906450,4390,4390,4390,4390,0
|
||
|
|
20240829,152100,2880906450,4390,4390,4390,4390,0
|
||
|
|
20240829,152000,2880906450,4390,4390,4390,4390,0
|
||
|
|
20240829,151900,2880906450,4390,4385,4390,4375,4823
|
||
|
|
20240829,151800,2859777655,4385,4400,4400,4385,3770
|
||
|
|
20240829,151700,2843225330,4400,4425,4430,4400,30307
|
||
|
|
20240829,151600,2709703370,4430,4425,4430,4425,999
|
||
|
|
20240829,151500,2705282045,4425,4425,4425,4425,235
|
||
|
|
20240829,151400,2704242170,4425,4425,4425,4425,120
|
||
|
|
20240829,151300,2703711170,4425,4425,4425,4425,117
|
||
|
|
20240829,151200,2703193445,4420,4420,4420,4420,0
|
||
|
|
20240829,151100,2703193445,4420,4420,4420,4420,1
|
||
|
|
20240829,151000,2703189025,4425,4425,4425,4420,13
|
||
|
|
20240829,150900,2703131505,4425,4415,4425,4415,3152
|
||
|
|
20240829,150800,2689198685,4420,4420,4420,4420,994
|
||
|
|
20240829,150700,2684805205,4420,4415,4420,4415,41
|
||
|
|
20240829,150600,2684624185,4420,4425,4425,4415,2407
|
||
|
|
20240829,150500,2673994850,4425,4425,4425,4425,1094
|
||
|
|
20240829,150400,2669153900,4420,4420,4420,4415,1591
|
||
|
|
20240829,150300,2662128875,4420,4420,4425,4420,1424
|
||
|
|
20240829,150200,2655830180,4425,4425,4425,4425,547
|
||
|
|
20240829,150100,2653409705,4425,4425,4425,4425,0
|
||
|
|
20240829,150000,2653409705,4425,4430,4430,4425,408
|
||
|
|
20240829,145900,2651604020,4430,4420,4430,4420,2586
|
||
|
|
20240829,145800,2640163875,4420,4420,4420,4420,24
|
||
|
|
20240829,145700,2640057795,4425,4425,4425,4415,2953
|
||
|
|
20240829,145600,2626997290,4425,4425,4425,4425,429
|
||
|
|
20240829,145500,2625098965,4425,4420,4430,4420,4417
|
||
|
|
20240829,145400,2605556550,4430,4415,4430,4415,448
|
||
|
|
20240829,145300,2603576575,4425,4445,4445,4420,20166
|
||
|
|
20240829,145200,2514333875,4445,4445,4445,4445,100
|
||
|
|
20240829,145100,2513889375,4440,4440,4440,4440,366
|
||
|
|
20240829,145000,2512264335,4445,4445,4445,4445,20
|
||
|
|
20240829,144900,2512175435,4440,4440,4445,4440,57
|
||
|
|
20240829,144800,2511922350,4440,4440,4440,4440,314
|
||
|
|
20240829,144700,2510528190,4440,4445,4445,4440,36
|
||
|
|
20240829,144600,2510368345,4440,4435,4440,4435,669
|
||
|
|
20240829,144500,2507399055,4435,4435,4435,4435,311
|
||
|
|
20240829,144400,2506019770,4435,4435,4435,4435,0
|
||
|
|
20240829,144300,2506019770,4435,4435,4435,4435,93
|
||
|
|
20240829,144200,2505607315,4435,4435,4435,4435,332
|
||
|
|
20240829,144100,2504134895,4435,4440,4440,4435,2392
|
||
|
|
20240829,144000,2493526330,4440,4440,4440,4440,36
|
||
|
|
20240829,143900,2493366490,4435,4440,4440,4435,309
|
||
|
|
20240829,143800,2491996070,4435,4435,4435,4435,56
|
||
|
|
20240829,143700,2491747710,4440,4435,4440,4435,1172
|
||
|
|
20240829,143600,2486546440,4430,4435,4435,4430,341
|
||
|
|
20240829,143500,2485034915,4435,4435,4435,4435,43
|
||
|
|
20240829,143400,2484844210,4440,4445,4445,4435,63
|
||
|
|
20240829,143300,2484564530,4435,4440,4440,4430,5046
|
||
|
|
20240829,143200,2462184215,4440,4430,4460,4430,268
|
||
|
|
20240829,143100,2460994560,4445,4440,4445,4440,358
|
||
|
|
20240829,143000,2459403410,4435,4440,4440,4435,1753
|
||
|
|
20240829,142900,2451621755,4435,4425,4435,4425,86
|
||
|
|
20240829,142800,2451240675,4425,4430,4430,4425,112
|
||
|
|
20240829,142700,2450744705,4435,4440,4440,4435,3979
|
||
|
|
20240829,142600,2433078485,4440,4440,4440,4440,64
|
||
|
|
20240829,142500,2432794325,4440,4440,4440,4440,0
|
||
|
|
20240829,142400,2432794325,4440,4440,4445,4440,334
|
||
|
|
20240829,142300,2431311360,4450,4445,4450,4445,4779
|
||
|
|
20240829,142200,2410067665,4445,4450,4450,4445,2347
|
||
|
|
20240829,142100,2399628900,4455,4455,4455,4450,321
|
||
|
|
20240829,142000,2398200190,4460,4450,4460,4450,743
|
||
|
|
20240829,141900,2394886540,4455,4455,4455,4455,550
|
||
|
|
20240829,141800,2392436290,4460,4440,4460,4440,2545
|
||
|
|
20240829,141700,2381102940,4440,4440,4440,4440,0
|
||
|
|
20240829,141600,2381102940,4440,4440,4440,4440,55
|
||
|
|
20240829,141500,2380858740,4440,4440,4440,4440,342
|
||
|
|
20240829,141400,2379340260,4440,4435,4440,4435,874
|
||
|
|
20240829,141300,2375459760,4435,4435,4435,4435,1222
|
||
|
|
20240829,141200,2370040190,4435,4440,4440,4435,2139
|
||
|
|
20240829,141100,2360543375,4445,4445,4450,4445,2097
|
||
|
|
20240829,141000,2351221695,4450,4450,4450,4450,2
|
||
|
|
20240829,140900,2351212795,4450,4450,4450,4445,313
|
||
|
|
20240829,140800,2349820705,4455,4455,4455,4455,1506
|
||
|
|
20240829,140700,2343111475,4465,4465,4465,4465,0
|
||
|
|
20240829,140600,2343111475,4465,4450,4465,4450,319
|
||
|
|
20240829,140500,2341691715,4450,4455,4455,4450,76
|
||
|
|
20240829,140400,2341353345,4465,4450,4465,4450,991
|
||
|
|
20240829,140300,2336934625,4450,4450,4460,4450,329
|
||
|
|
20240829,140200,2335470535,4460,4455,4460,4455,367
|
||
|
|
20240829,140100,2333835545,4455,4455,4455,4445,154
|
||
|
|
20240829,140000,2333149825,4455,4450,4455,4445,334
|
||
|
|
20240829,135900,2331664090,4450,4450,4450,4450,32
|
||
|
|
20240829,135800,2331521690,4450,4450,4450,4450,0
|
||
|
|
20240829,135700,2331521690,4450,4450,4450,4445,369
|
||
|
|
20240829,135600,2329879700,4455,4450,4455,4450,34
|
||
|
|
20240829,135500,2329728390,4450,4450,4455,4450,66
|
||
|
|
20240829,135400,2329434635,4465,4455,4465,4450,2312
|
||
|
|
20240829,135300,2319144665,4465,4450,4465,4450,1865
|
||
|
|
20240829,135200,2310827115,4460,4450,4460,4450,5608
|
||
|
|
20240829,135100,2285849120,4450,4450,4450,4445,279
|
||
|
|
20240829,135000,2284607710,4450,4450,4450,4450,2
|
||
|
|
20240829,134900,2284598810,4445,4445,4445,4445,55
|
||
|
|
20240829,134800,2284354335,4445,4455,4455,4445,327
|
||
|
|
20240829,134700,2282900750,4450,4450,4450,4450,228
|
||
|
|
20240829,134600,2281886150,4450,4450,4450,4450,42
|
||
|
|
20240829,134500,2281699250,4460,4445,4460,4445,447
|
||
|
|
20240829,134400,2279710805,4445,4445,4450,4440,410
|
||
|
|
20240829,134300,2277888560,4445,4445,4445,4445,1
|
||
|
|
20240829,134200,2277884115,4440,4435,4440,4435,279
|
||
|
|
20240829,134100,2276646745,4435,4440,4440,4435,88
|
||
|
|
20240829,134000,2276256300,4450,4445,4450,4440,4773
|
||
|
|
20240829,133900,2255064130,4445,4450,4450,4440,290
|
||
|
|
20240829,133800,2253776455,4440,4440,4440,4440,42
|
||
|
|
20240829,133700,2253589975,4455,4450,4455,4450,2
|
||
|
|
20240829,133600,2253581070,4440,4450,4455,4440,2567
|
||
|
|
20240829,133500,2242177480,4455,4450,4455,4450,3840
|
||
|
|
20240829,133400,2225089475,4445,4450,4450,4445,295
|
||
|
|
20240829,133300,2223777075,4445,4440,4445,4440,943
|
||
|
|
20240829,133200,2219587380,4440,4440,4440,4440,69
|
||
|
|
20240829,133100,2219281020,4445,4440,4445,4440,4
|
||
|
|
20240829,133000,2219263255,4440,4430,4440,4430,528
|
||
|
|
20240829,132900,2216922135,4435,4430,4435,4430,172
|
||
|
|
20240829,132800,2216159530,4430,4430,4430,4430,1
|
||
|
|
20240829,132700,2216155100,4425,4430,4435,4425,404
|
||
|
|
20240829,132600,2214366385,4435,4430,4435,4430,823
|
||
|
|
20240829,132500,2210720490,4430,4425,4435,4425,1566
|
||
|
|
20240829,132400,2203783055,4435,4425,4440,4420,729
|
||
|
|
20240829,132300,2200554235,4430,4435,4435,4425,311
|
||
|
|
20240829,132200,2199175315,4430,4435,4435,4425,159
|
||
|
|
20240829,132100,2198471175,4435,4420,4435,4415,2730
|
||
|
|
20240829,132000,2186383145,4430,4430,4430,4420,618
|
||
|
|
20240829,131900,2183647405,4430,4420,4435,4420,552
|
||
|
|
20240829,131800,2181202370,4430,4415,4430,4415,510
|
||
|
|
20240829,131700,2178947430,4435,4425,4435,4415,2062
|
||
|
|
20240829,131600,2169821045,4430,4425,4430,4425,416
|
||
|
|
20240829,131500,2167980240,4425,4410,4425,4410,1828
|
||
|
|
20240829,131400,2159895525,4420,4415,4420,4410,1476
|
||
|
|
20240829,131300,2153371980,4420,4430,4430,4420,4397
|
||
|
|
20240829,131200,2133937015,4420,4430,4435,4420,7529
|
||
|
|
20240829,131100,2100603450,4425,4450,4450,4425,3483
|
||
|
|
20240829,131000,2085169805,4450,4450,4450,4450,100
|
||
|
|
20240829,130900,2084724805,4450,4440,4450,4430,548
|
||
|
|
20240829,130800,2082294605,4445,4445,4445,4445,43
|
||
|
|
20240829,130700,2082103470,4445,4445,4445,4445,34
|
||
|
|
20240829,130600,2081952340,4445,4440,4445,4430,580
|
||
|
|
20240829,130500,2079377265,4440,4440,4440,4440,1950
|
||
|
|
20240829,130400,2070719265,4440,4410,4440,4390,8532
|
||
|
|
20240829,130300,2033093990,4400,4425,4425,4400,15434
|
||
|
|
20240829,130200,1964988235,4425,4455,4455,4410,18446
|
||
|
|
20240829,130100,1883260565,4455,4455,4455,4455,191
|
||
|
|
20240829,130000,1882409660,4445,4450,4450,4445,1781
|
||
|
|
20240829,125900,1874486205,4450,4450,4450,4450,0
|
||
|
|
20240829,125800,1874486205,4450,4440,4450,4440,1408
|
||
|
|
20240829,125700,1868223085,4450,4455,4455,4440,10354
|
||
|
|
20240829,125600,1822222695,4460,4460,4460,4460,3
|
||
|
|
20240829,125500,1822209315,4460,4455,4460,4455,68
|
||
|
|
20240829,125400,1821906315,4455,4455,4460,4455,350
|
||
|
|
20240829,125300,1820347035,4460,4460,4460,4460,7
|
||
|
|
20240829,125200,1820315815,4455,4460,4460,4455,156
|
||
|
|
20240829,125100,1819620335,4460,4455,4460,4455,334
|
||
|
|
20240829,125000,1818132090,4455,4455,4455,4455,87
|
||
|
|
20240829,124900,1817744505,4460,4455,4460,4455,33
|
||
|
|
20240829,124800,1817597485,4455,4455,4455,4455,279
|
||
|
|
20240829,124700,1816354540,4460,4455,4460,4455,57
|
||
|
|
20240829,124600,1816100595,4465,4460,4465,4460,621
|
||
|
|
20240829,124500,1813330765,4455,4440,4455,4440,13104
|
||
|
|
20240829,124400,1755014370,4440,4455,4455,4440,2743
|
||
|
|
20240829,124300,1742814790,4450,4450,4450,4450,0
|
||
|
|
20240829,124200,1742814790,4450,4455,4455,4450,279
|
||
|
|
20240829,124100,1741572605,4460,4450,4460,4450,439
|
||
|
|
20240829,124000,1739615350,4450,4450,4450,4450,0
|
||
|
|
20240829,123900,1739615350,4450,4455,4460,4450,703
|
||
|
|
20240829,123800,1736484310,4465,4460,4465,4450,2113
|
||
|
|
20240829,123700,1727061845,4450,4460,4460,4450,5002
|
||
|
|
20240829,123600,1704802335,4450,4465,4465,4450,15595
|
||
|
|
20240829,123500,1635380650,4460,4460,4460,4460,1326
|
||
|
|
20240829,123400,1629466690,4465,4465,4465,4465,13
|
||
|
|
20240829,123300,1629408645,4460,4460,4460,4455,404
|
||
|
|
20240829,123200,1627608360,4460,4460,4460,4460,1
|
||
|
|
20240829,123100,1627603900,4465,4455,4465,4455,43
|
||
|
|
20240829,123000,1627412325,4455,4460,4465,4455,1092
|
||
|
|
20240829,122900,1622542075,4460,4465,4470,4455,3472
|
||
|
|
20240829,122800,1607057130,4460,4465,4465,4460,1756
|
||
|
|
20240829,122700,1599221835,4465,4470,4475,4465,3015
|
||
|
|
20240829,122600,1585757345,4470,4470,4470,4470,0
|
||
|
|
20240829,122500,1585757345,4470,4470,4475,4465,1308
|
||
|
|
20240829,122400,1579910195,4470,4470,4470,4470,304
|
||
|
|
20240829,122300,1578551315,4470,4475,4475,4470,5405
|
||
|
|
20240829,122200,1554375430,4475,4475,4480,4475,93
|
||
|
|
20240829,122100,1553959000,4475,4475,4480,4475,732
|
||
|
|
20240829,122000,1550683215,4475,4475,4480,4475,276
|
||
|
|
20240829,121900,1549447015,4480,4480,4480,4480,571
|
||
|
|
20240829,121800,1546888935,4480,4475,4480,4475,283
|
||
|
|
20240829,121700,1545622495,4475,4470,4475,4470,1362
|
||
|
|
20240829,121600,1539527820,4475,4475,4475,4470,765
|
||
|
|
20240829,121500,1536104640,4475,4475,4475,4475,287
|
||
|
|
20240829,121400,1534820315,4475,4475,4475,4475,88
|
||
|
|
20240829,121300,1534426515,4475,4475,4480,4475,1912
|
||
|
|
20240829,121200,1525870260,4470,4470,4470,4465,1621
|
||
|
|
20240829,121100,1518624555,4470,4470,4470,4470,80
|
||
|
|
20240829,121000,1518266955,4465,4465,4475,4465,485
|
||
|
|
20240829,120900,1516099205,4470,4475,4475,4470,8281
|
||
|
|
20240829,120800,1479078170,4475,4475,4475,4475,295
|
||
|
|
20240829,120700,1477758045,4480,4475,4480,4475,1029
|
||
|
|
20240829,120600,1473153125,4475,4480,4480,4475,1376
|
||
|
|
20240829,120500,1466995425,4480,4475,4480,4475,1140
|
||
|
|
20240829,120400,1461888425,4480,4475,4480,4475,134
|
||
|
|
20240829,120300,1461288575,4480,4480,4485,4480,4728
|
||
|
|
20240829,120200,1440107130,4485,4485,4485,4485,0
|
||
|
|
20240829,120100,1440107130,4485,4490,4490,4480,1391
|
||
|
|
20240829,120000,1433870010,4490,4485,4490,4485,362
|
||
|
|
20240829,115900,1432246210,4490,4490,4490,4490,240
|
||
|
|
20240829,115800,1431168610,4485,4485,4485,4485,88
|
||
|
|
20240829,115700,1430773930,4485,4485,4485,4485,880
|
||
|
|
20240829,115600,1426827130,4485,4485,4485,4485,0
|
||
|
|
20240829,115500,1426827130,4485,4485,4485,4485,122
|
||
|
|
20240829,115400,1426279960,4485,4485,4485,4485,430
|
||
|
|
20240829,115300,1424351410,4485,4485,4485,4485,55
|
||
|
|
20240829,115200,1424104735,4485,4485,4485,4485,64
|
||
|
|
20240829,115100,1423817695,4485,4480,4485,4480,317
|
||
|
|
20240829,115000,1422397350,4480,4485,4485,4480,88
|
||
|
|
20240829,114900,1422002835,4485,4485,4485,4485,111
|
||
|
|
20240829,114800,1421505000,4485,4490,4490,4475,4391
|
||
|
|
20240829,114700,1401822705,4490,4490,4495,4490,993
|
||
|
|
20240829,114600,1397363890,4490,4490,4490,4490,1801
|
||
|
|
20240829,114500,1389277400,4490,4500,4500,4490,393
|
||
|
|
20240829,114400,1387512230,4495,4495,4500,4495,1973
|
||
|
|
20240829,114300,1378643250,4495,4495,4495,4495,31
|
||
|
|
20240829,114200,1378503905,4495,4500,4500,4495,335
|
||
|
|
20240829,114100,1376997150,4500,4500,4500,4500,32
|
||
|
|
20240829,114000,1376853150,4500,4500,4500,4500,0
|
||
|
|
20240829,113900,1376853150,4500,4505,4505,4500,371
|
||
|
|
20240829,113800,1375183640,4500,4500,4500,4500,0
|
||
|
|
20240829,113700,1375183640,4500,4500,4500,4500,33
|
||
|
|
20240829,113600,1375035140,4500,4500,4505,4500,358
|
||
|
|
20240829,113500,1373424020,4510,4495,4510,4495,853
|
||
|
|
20240829,113400,1369583265,4495,4490,4495,4490,56
|
||
|
|
20240829,113300,1369331655,4490,4505,4505,4490,7128
|
||
|
|
20240829,113200,1337261365,4505,4505,4505,4505,0
|
||
|
|
20240829,113100,1337261365,4505,4505,4505,4505,87
|
||
|
|
20240829,113000,1336869430,4505,4505,4505,4505,760
|
||
|
|
20240829,112900,1333445630,4505,4505,4505,4505,916
|
||
|
|
20240829,112800,1329319050,4505,4505,4510,4505,87
|
||
|
|
20240829,112700,1328926890,4510,4515,4525,4505,23982
|
||
|
|
20240829,112600,1220798300,4515,4520,4525,4515,1281
|
||
|
|
20240829,112500,1215010935,4520,4520,4520,4520,32
|
||
|
|
20240829,112400,1214866295,4515,4525,4525,4515,281
|
||
|
|
20240829,112300,1213597150,4520,4515,4520,4515,123
|
||
|
|
20240829,112200,1213041350,4520,4520,4520,4520,30
|
||
|
|
20240829,112100,1212905750,4515,4515,4515,4515,280
|
||
|
|
20240829,112000,1211641550,4515,4525,4525,4515,144
|
||
|
|
20240829,111900,1210990370,4525,4525,4525,4525,0
|
||
|
|
20240829,111800,1210990370,4525,4520,4525,4515,361
|
||
|
|
20240829,111700,1209359345,4520,4520,4520,4520,46
|
||
|
|
20240829,111600,1209151425,4520,4520,4520,4520,0
|
||
|
|
20240829,111500,1209151425,4520,4515,4535,4515,410
|
||
|
|
20240829,111400,1207299755,4535,4525,4535,4520,265
|
||
|
|
20240829,111300,1206100795,4520,4515,4520,4515,978
|
||
|
|
20240829,111200,1201681735,4515,4515,4515,4515,369
|
||
|
|
20240829,111100,1200015700,4535,4525,4535,4525,90
|
||
|
|
20240829,111000,1199607670,4510,4520,4520,4510,2230
|
||
|
|
20240829,110900,1189539000,4520,4520,4525,4515,451
|
||
|
|
20240829,110800,1187501410,4525,4525,4525,4525,0
|
||
|
|
20240829,110700,1187501410,4525,4520,4525,4520,1257
|
||
|
|
20240829,110600,1181818760,4520,4525,4530,4520,345
|
||
|
|
20240829,110500,1180258945,4525,4525,4525,4525,19
|
||
|
|
20240829,110400,1180172970,4520,4520,4520,4520,128
|
||
|
|
20240829,110300,1179594410,4515,4515,4515,4515,281
|
||
|
|
20240829,110200,1178325695,4530,4515,4530,4515,100
|
||
|
|
20240829,110100,1177872715,4515,4525,4525,4515,123
|
||
|
|
20240829,110000,1177316800,4515,4520,4520,4515,1066
|
||
|
|
20240829,105900,1172499155,4520,4525,4525,4520,56
|
||
|
|
20240829,105800,1172246015,4525,4525,4525,4520,235
|
||
|
|
20240829,105700,1171182800,4525,4525,4525,4520,846
|
||
|
|
20240829,105600,1167354820,4530,4525,4530,4525,189
|
||
|
|
20240829,105500,1166499590,4525,4525,4525,4525,0
|
||
|
|
20240829,105400,1166499590,4525,4525,4525,4520,523
|
||
|
|
20240829,105300,1164134420,4520,4530,4535,4520,2500
|
||
|
|
20240829,105200,1152811240,4535,4535,4535,4535,396
|
||
|
|
20240829,105100,1151015380,4535,4540,4540,4535,314
|
||
|
|
20240829,105000,1149590565,4540,4550,4550,4540,371
|
||
|
|
20240829,104900,1147902735,4550,4540,4550,4540,1258
|
||
|
|
20240829,104800,1142179360,4535,4540,4545,4535,463
|
||
|
|
20240829,104700,1140077985,4550,4550,4550,4550,1
|
||
|
|
20240829,104600,1140073435,4550,4535,4550,4535,103
|
||
|
|
20240829,104500,1139604800,4535,4550,4550,4535,2151
|
||
|
|
20240829,104400,1129820385,4550,4550,4550,4545,235
|
||
|
|
20240829,104300,1128751290,4550,4535,4550,4530,334
|
||
|
|
20240829,104200,1127237575,4525,4535,4545,4525,630
|
||
|
|
20240829,104100,1124382840,4535,4530,4535,4530,97
|
||
|
|
20240829,104000,1123942990,4535,4530,4540,4530,1666
|
||
|
|
20240829,103900,1116393495,4540,4530,4545,4530,310
|
||
|
|
20240829,103800,1114988915,4545,4550,4550,4545,257
|
||
|
|
20240829,103700,1113820845,4530,4540,4540,4530,2087
|
||
|
|
20240829,103600,1104366195,4540,4535,4620,4530,10030
|
||
|
|
20240829,103500,1058639855,4550,4560,4640,4525,9444
|
||
|
|
20240829,103400,1015291255,4540,4480,4645,4455,23136
|
||
|
|
20240829,103300,911031945,4500,4510,4510,4450,25917
|
||
|
|
20240829,103200,794688205,4510,4510,4520,4505,1702
|
||
|
|
20240829,103100,787017045,4515,4525,4530,4515,2692
|
||
|
|
20240829,103000,774847585,4525,4535,4540,4525,2595
|
||
|
|
20240829,102900,763084175,4540,4550,4550,4540,4593
|
||
|
|
20240829,102800,742223975,4550,4550,4550,4550,2
|
||
|
|
20240829,102700,742214875,4550,4550,4550,4545,2337
|
||
|
|
20240829,102600,731582945,4550,4550,4550,4550,1
|
||
|
|
20240829,102500,731578395,4550,4550,4550,4550,1478
|
||
|
|
20240829,102400,724853495,4550,4550,4550,4550,2040
|
||
|
|
20240829,102300,715571495,4555,4555,4555,4555,301
|
||
|
|
20240829,102200,714200440,4560,4560,4585,4560,3981
|
||
|
|
20240829,102100,696026200,4560,4555,4560,4550,1962
|
||
|
|
20240829,102000,687092055,4565,4565,4565,4565,0
|
||
|
|
20240829,101900,687092055,4565,4565,4565,4565,82
|
||
|
|
20240829,101800,686717725,4555,4560,4565,4555,961
|
||
|
|
20240829,101700,682336480,4560,4560,4560,4560,0
|
||
|
|
20240829,101600,682336480,4560,4560,4560,4560,0
|
||
|
|
20240829,101500,682336480,4560,4570,4570,4560,2298
|
||
|
|
20240829,101400,671849770,4575,4570,4575,4570,1122
|
||
|
|
20240829,101300,666716625,4575,4585,4585,4575,3974
|
||
|
|
20240829,101200,648503795,4590,4590,4590,4585,1611
|
||
|
|
20240829,101100,641110250,4595,4595,4595,4595,1
|
||
|
|
20240829,101000,641105655,4600,4600,4600,4600,0
|
||
|
|
20240829,100900,641105655,4600,4590,4600,4590,1661
|
||
|
|
20240829,100800,633472970,4600,4600,4600,4600,199
|
||
|
|
20240829,100700,632557570,4600,4595,4600,4595,757
|
||
|
|
20240829,100600,629075375,4600,4595,4600,4595,644
|
||
|
|
20240829,100500,626115485,4600,4600,4600,4600,849
|
||
|
|
20240829,100400,622210085,4600,4600,4600,4600,119
|
||
|
|
20240829,100300,621662685,4590,4590,4590,4590,1287
|
||
|
|
20240829,100200,615755355,4595,4595,4595,4595,357
|
||
|
|
20240829,100100,614114940,4595,4600,4600,4595,4643
|
||
|
|
20240829,100000,592779425,4600,4600,4600,4600,860
|
||
|
|
20240829,095900,588823425,4605,4605,4605,4605,291
|
||
|
|
20240829,095800,587483370,4605,4600,4605,4600,2385
|
||
|
|
20240829,095700,576501020,4595,4610,4610,4595,286
|
||
|
|
20240829,095600,575186815,4610,4615,4615,4610,793
|
||
|
|
20240829,095500,571527140,4640,4615,4640,4615,1417
|
||
|
|
20240829,095400,564980585,4610,4605,4610,4605,1086
|
||
|
|
20240829,095300,559975545,4610,4615,4615,4610,400
|
||
|
|
20240829,095200,558130060,4610,4610,4610,4610,227
|
||
|
|
20240829,095100,557083590,4605,4625,4625,4595,4651
|
||
|
|
20240829,095000,535683680,4610,4625,4625,4610,1102
|
||
|
|
20240829,094900,530598105,4625,4620,4625,4620,3
|
||
|
|
20240829,094800,530584235,4620,4625,4650,4620,2080
|
||
|
|
20240829,094700,520965795,4630,4625,4640,4620,2447
|
||
|
|
20240829,094600,509639795,4625,4620,4625,4620,330
|
||
|
|
20240829,094500,508113645,4605,4605,4605,4605,284
|
||
|
|
20240829,094400,506805825,4605,4605,4605,4605,146
|
||
|
|
20240829,094300,506133495,4605,4605,4605,4605,856
|
||
|
|
20240829,094200,502191615,4605,4610,4610,4605,284
|
||
|
|
20240829,094100,500883285,4610,4610,4610,4610,145
|
||
|
|
20240829,094000,500214835,4610,4610,4610,4610,225
|
||
|
|
20240829,093900,499177585,4620,4610,4620,4610,513
|
||
|
|
20240829,093800,496810365,4620,4620,4620,4615,699
|
||
|
|
20240829,093700,493582155,4620,4620,4620,4610,116
|
||
|
|
20240829,093600,493046285,4620,4615,4620,4610,286
|
||
|
|
20240829,093500,491727640,4615,4590,4615,4590,5092
|
||
|
|
20240829,093400,468274270,4585,4585,4585,4585,94
|
||
|
|
20240829,093300,467843280,4585,4580,4585,4570,314
|
||
|
|
20240829,093200,466407310,4580,4580,4580,4580,157
|
||
|
|
20240829,093100,465688250,4570,4570,4570,4570,1343
|
||
|
|
20240829,093000,459550740,4570,4560,4570,4560,356
|
||
|
|
20240829,092900,457926660,4575,4560,4575,4560,920
|
||
|
|
20240829,092800,453724025,4545,4550,4550,4545,1101
|
||
|
|
20240829,092700,448716710,4545,4560,4560,4545,18099
|
||
|
|
20240829,092600,366439795,4555,4550,4555,4550,1892
|
||
|
|
20240829,092500,357821740,4550,4550,4550,4540,6754
|
||
|
|
20240829,092400,327103765,4545,4560,4570,4545,15689
|
||
|
|
20240829,092300,255678625,4560,4565,4575,4560,1009
|
||
|
|
20240829,092200,251076750,4565,4570,4570,4565,4000
|
||
|
|
20240829,092100,232814305,4570,4570,4570,4565,292
|
||
|
|
20240829,092000,231481290,4570,4570,4570,4570,0
|
||
|
|
20240829,091900,231481290,4570,4555,4570,4555,3222
|
||
|
|
20240829,091800,216766175,4555,4560,4560,4555,545
|
||
|
|
20240829,091700,214281065,4555,4565,4565,4555,2195
|
||
|
|
20240829,091600,204276450,4560,4555,4560,4555,2821
|
||
|
|
20240829,091500,191423490,4555,4570,4570,4555,10140
|
||
|
|
20240829,091400,145166435,4600,4585,4600,4580,4273
|
||
|
|
20240829,091300,125572525,4595,4590,4595,4585,2360
|
||
|
|
20240829,091200,114739190,4570,4570,4570,4570,582
|
||
|
|
20240829,091100,112079450,4570,4570,4570,4570,413
|
||
|
|
20240829,091000,110192040,4565,4590,4590,4565,5465
|
||
|
|
20240829,090900,85184725,4580,4605,4605,4580,4269
|
||
|
|
20240829,090800,65586460,4600,4605,4605,4600,2000
|
||
|
|
20240829,090700,56380315,4615,4625,4625,4615,1641
|
||
|
|
20240829,090600,48797920,4615,4590,4615,4585,2648
|
||
|
|
20240829,090500,36650125,4585,4625,4630,4585,2530
|
||
|
|
20240829,090400,24939360,4590,4605,4605,4590,121
|
||
|
|
20240829,090300,24382215,4605,4585,4605,4565,863
|
||
|
|
20240829,090200,20416415,4585,4575,4590,4550,2093
|
||
|
|
20240829,090100,10866285,4585,4620,4620,4585,447
|
||
|
|
20240829,090000,8809400,4600,4625,4680,4600,1904
|