587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,184400,1869856850,19130,19130,19130,19130,1854
|
|
20240827,184300,1869856850,19130,19130,19130,19130,0
|
|
20240827,184200,1869856850,19130,19130,19130,19130,0
|
|
20240827,184100,1869856850,19130,19130,19130,19130,0
|
|
20240827,184000,1869856850,19130,19130,19130,19130,0
|
|
20240827,183900,1869856850,19130,19130,19130,19130,0
|
|
20240827,183800,1869856850,19130,19130,19130,19130,0
|
|
20240827,183700,1869856850,19130,19130,19130,19130,0
|
|
20240827,183600,1869856850,19130,19130,19130,19130,0
|
|
20240827,183500,1869856850,19130,19130,19130,19130,0
|
|
20240827,183400,1869856850,19130,19130,19130,19130,0
|
|
20240827,183300,1869856850,19130,19130,19130,19130,0
|
|
20240827,183200,1869856850,19130,19130,19130,19130,0
|
|
20240827,183100,1869856850,19130,19130,19130,19130,0
|
|
20240827,183000,1869856850,19130,19130,19130,19130,0
|
|
20240827,182900,1869856850,19130,19130,19130,19130,0
|
|
20240827,182800,1869856850,19130,19130,19130,19130,0
|
|
20240827,182700,1869856850,19130,19130,19130,19130,0
|
|
20240827,182600,1869856850,19130,19130,19130,19130,0
|
|
20240827,182500,1869856850,19130,19130,19130,19130,0
|
|
20240827,182400,1869856850,19130,19130,19130,19130,0
|
|
20240827,182300,1869856850,19130,19130,19130,19130,0
|
|
20240827,182200,1869856850,19130,19130,19130,19130,0
|
|
20240827,182100,1869856850,19130,19130,19130,19130,0
|
|
20240827,182000,1869856850,19130,19130,19130,19130,0
|
|
20240827,181900,1869856850,19130,19130,19130,19130,0
|
|
20240827,181800,1869856850,19130,19130,19130,19130,0
|
|
20240827,181700,1869856850,19130,19130,19130,19130,0
|
|
20240827,181600,1869856850,19130,19130,19130,19130,0
|
|
20240827,181500,1869856850,19130,19130,19130,19130,0
|
|
20240827,181400,1869856850,19130,19130,19130,19130,1854
|
|
20240827,181300,1869856850,19130,19130,19130,19130,0
|
|
20240827,181200,1869856850,19130,19130,19130,19130,0
|
|
20240827,181100,1869856850,19130,19130,19130,19130,0
|
|
20240827,181000,1869856850,19130,19130,19130,19130,0
|
|
20240827,180900,1869856850,19130,19130,19130,19130,0
|
|
20240827,180800,1869856850,19130,19130,19130,19130,0
|
|
20240827,180700,1869856850,19130,19130,19130,19130,0
|
|
20240827,180600,1869856850,19130,19130,19130,19130,0
|
|
20240827,180500,1869856850,19130,19130,19130,19130,0
|
|
20240827,180400,1869856850,19130,19130,19130,19130,0
|
|
20240827,180300,1869856850,19130,19130,19130,19130,0
|
|
20240827,180200,1869856850,19130,19130,19130,19130,0
|
|
20240827,180100,1869856850,19130,19130,19130,19130,0
|
|
20240827,180000,1869856850,19130,19130,19130,19130,0
|
|
20240827,175900,1869856850,19130,19130,19130,19130,0
|
|
20240827,175800,1869856850,19130,19130,19130,19130,0
|
|
20240827,175700,1869856850,19130,19130,19130,19130,0
|
|
20240827,175600,1869856850,19130,19130,19130,19130,0
|
|
20240827,175500,1869856850,19130,19130,19130,19130,0
|
|
20240827,175400,1869856850,19130,19130,19130,19130,0
|
|
20240827,175300,1869856850,19130,19130,19130,19130,0
|
|
20240827,175200,1869856850,19130,19130,19130,19130,0
|
|
20240827,175100,1869856850,19130,19130,19130,19130,0
|
|
20240827,175000,1869856850,19130,19130,19130,19130,0
|
|
20240827,174900,1869856850,19130,19130,19130,19130,0
|
|
20240827,174800,1869856850,19130,19130,19130,19130,0
|
|
20240827,174700,1869856850,19130,19130,19130,19130,0
|
|
20240827,174600,1869856850,19130,19130,19130,19130,0
|
|
20240827,174500,1869856850,19130,19130,19130,19130,0
|
|
20240827,174400,1869856850,19130,19130,19130,19130,1854
|
|
20240827,174300,1869856850,19130,19130,19130,19130,0
|
|
20240827,174200,1869856850,19130,19130,19130,19130,0
|
|
20240827,174100,1869856850,19130,19130,19130,19130,0
|
|
20240827,174000,1869856850,19130,19130,19130,19130,0
|
|
20240827,173900,1869856850,19130,19130,19130,19130,0
|
|
20240827,173800,1869856850,19130,19130,19130,19130,0
|
|
20240827,173700,1869856850,19130,19130,19130,19130,0
|
|
20240827,173600,1869856850,19130,19130,19130,19130,0
|
|
20240827,173500,1869856850,19130,19130,19130,19130,0
|
|
20240827,173400,1869856850,19130,19130,19130,19130,0
|
|
20240827,173300,1869856850,19130,19130,19130,19130,0
|
|
20240827,173200,1869856850,19130,19130,19130,19130,0
|
|
20240827,173100,1869856850,19130,19130,19130,19130,0
|
|
20240827,173000,1869856850,19130,19130,19130,19130,0
|
|
20240827,172900,1869856850,19130,19130,19130,19130,0
|
|
20240827,172800,1869856850,19130,19130,19130,19130,0
|
|
20240827,172700,1869856850,19130,19130,19130,19130,0
|
|
20240827,172600,1869856850,19130,19130,19130,19130,0
|
|
20240827,172500,1869856850,19130,19130,19130,19130,0
|
|
20240827,172400,1869856850,19130,19130,19130,19130,0
|
|
20240827,172300,1869856850,19130,19130,19130,19130,0
|
|
20240827,172200,1869856850,19130,19130,19130,19130,0
|
|
20240827,172100,1869856850,19130,19130,19130,19130,0
|
|
20240827,172000,1869856850,19130,19130,19130,19130,0
|
|
20240827,171900,1869856850,19130,19130,19130,19130,0
|
|
20240827,171800,1869856850,19130,19130,19130,19130,0
|
|
20240827,171700,1869856850,19130,19130,19130,19130,0
|
|
20240827,171600,1869856850,19130,19130,19130,19130,0
|
|
20240827,171500,1869856850,19130,19130,19130,19130,0
|
|
20240827,171400,1869856850,19130,19130,19130,19130,1854
|
|
20240827,171300,1869856850,19130,19130,19130,19130,0
|
|
20240827,171200,1869856850,19130,19130,19130,19130,0
|
|
20240827,171100,1869856850,19130,19130,19130,19130,0
|
|
20240827,171000,1869856850,19130,19130,19130,19130,0
|
|
20240827,170900,1869856850,19130,19130,19130,19130,0
|
|
20240827,170800,1869856850,19130,19130,19130,19130,0
|
|
20240827,170700,1869856850,19130,19130,19130,19130,0
|
|
20240827,170600,1869856850,19130,19130,19130,19130,0
|
|
20240827,170500,1869856850,19130,19130,19130,19130,0
|
|
20240827,170400,1869856850,19130,19130,19130,19130,0
|
|
20240827,170300,1869856850,19130,19130,19130,19130,0
|
|
20240827,170200,1869856850,19130,19130,19130,19130,0
|
|
20240827,170100,1869856850,19130,19130,19130,19130,0
|
|
20240827,170000,1869856850,19130,19130,19130,19130,0
|
|
20240827,165900,1869856850,19130,19130,19130,19130,0
|
|
20240827,165800,1869856850,19130,19130,19130,19130,0
|
|
20240827,165700,1869856850,19130,19130,19130,19130,0
|
|
20240827,165600,1869856850,19130,19130,19130,19130,0
|
|
20240827,165500,1869856850,19130,19130,19130,19130,0
|
|
20240827,165400,1869856850,19130,19130,19130,19130,0
|
|
20240827,165300,1869856850,19130,19130,19130,19130,0
|
|
20240827,165200,1869856850,19130,19130,19130,19130,0
|
|
20240827,165100,1869856850,19130,19130,19130,19130,0
|
|
20240827,165000,1869856850,19130,19130,19130,19130,0
|
|
20240827,164900,1869856850,19130,19130,19130,19130,0
|
|
20240827,164800,1869856850,19130,19130,19130,19130,0
|
|
20240827,164700,1869856850,19130,19130,19130,19130,0
|
|
20240827,164600,1869856850,19130,19130,19130,19130,0
|
|
20240827,164500,1869856850,19130,19130,19130,19130,0
|
|
20240827,164400,1869856850,19130,19130,19130,19130,1854
|
|
20240827,164300,1869856850,19130,19130,19130,19130,0
|
|
20240827,164200,1869856850,19130,19130,19130,19130,0
|
|
20240827,164100,1869856850,19130,19130,19130,19130,0
|
|
20240827,164000,1869856850,19130,19130,19130,19130,0
|
|
20240827,163900,1869856850,19130,19130,19130,19130,0
|
|
20240827,163800,1869856850,19130,19130,19130,19130,0
|
|
20240827,163700,1869856850,19130,19130,19130,19130,0
|
|
20240827,163600,1869856850,19130,19130,19130,19130,0
|
|
20240827,163500,1869856850,19130,19130,19130,19130,0
|
|
20240827,163400,1869856850,19130,19130,19130,19130,0
|
|
20240827,163300,1869856850,19130,19130,19130,19130,0
|
|
20240827,163200,1869856850,19130,19130,19130,19130,0
|
|
20240827,163100,1869856850,19130,19130,19130,19130,0
|
|
20240827,163000,1869856850,19130,19130,19130,19130,0
|
|
20240827,162900,1869856850,19130,19130,19130,19130,0
|
|
20240827,162800,1869856850,19130,19130,19130,19130,0
|
|
20240827,162700,1869856850,19130,19130,19130,19130,0
|
|
20240827,162600,1869856850,19130,19130,19130,19130,0
|
|
20240827,162500,1869856850,19130,19130,19130,19130,0
|
|
20240827,162400,1869856850,19130,19130,19130,19130,0
|
|
20240827,162300,1869856850,19130,19130,19130,19130,0
|
|
20240827,162200,1869856850,19130,19130,19130,19130,0
|
|
20240827,162100,1869856850,19130,19130,19130,19130,0
|
|
20240827,162000,1869856850,19130,19130,19130,19130,0
|
|
20240827,161900,1869856850,19130,19130,19130,19130,0
|
|
20240827,161800,1869856850,19130,19130,19130,19130,0
|
|
20240827,161700,1869856850,19130,19130,19130,19130,0
|
|
20240827,161600,1869856850,19130,19130,19130,19130,0
|
|
20240827,161500,1869856850,19130,19130,19130,19130,0
|
|
20240827,161400,1869856850,19130,19130,19130,19130,1854
|
|
20240827,161300,1869856850,19130,19130,19130,19130,0
|
|
20240827,161200,1869856850,19130,19130,19130,19130,0
|
|
20240827,161100,1869856850,19130,19130,19130,19130,0
|
|
20240827,161000,1869856850,19130,19130,19130,19130,0
|
|
20240827,160900,1869856850,19130,19130,19130,19130,0
|
|
20240827,160800,1869856850,19130,19130,19130,19130,0
|
|
20240827,160700,1869856850,19130,19130,19130,19130,0
|
|
20240827,160600,1869856850,19130,19130,19130,19130,0
|
|
20240827,160500,1869856850,19130,19130,19130,19130,0
|
|
20240827,160400,1869856850,19130,19130,19130,19130,0
|
|
20240827,160300,1869856850,19130,19130,19130,19130,0
|
|
20240827,160200,1869856850,19130,19130,19130,19130,0
|
|
20240827,160100,1869856850,19130,19130,19130,19130,0
|
|
20240827,160000,1869856850,19130,19130,19130,19130,0
|
|
20240827,155900,1869856850,19130,19130,19130,19130,0
|
|
20240827,155800,1869856850,19130,19130,19130,19130,0
|
|
20240827,155700,1869856850,19130,19130,19130,19130,0
|
|
20240827,155600,1869856850,19130,19130,19130,19130,0
|
|
20240827,155500,1869856850,19130,19130,19130,19130,0
|
|
20240827,155400,1869856850,19130,19130,19130,19130,0
|
|
20240827,155300,1869856850,19130,19130,19130,19130,0
|
|
20240827,155200,1869856850,19130,19130,19130,19130,0
|
|
20240827,155100,1869856850,19130,19130,19130,19130,0
|
|
20240827,155000,1869856850,19130,19130,19130,19130,0
|
|
20240827,154900,1869856850,19130,19130,19130,19130,0
|
|
20240827,154800,1869856850,19130,19130,19130,19130,0
|
|
20240827,154700,1869856850,19130,19130,19130,19130,0
|
|
20240827,154600,1869856850,19130,19130,19130,19130,0
|
|
20240827,154500,1869856850,19130,19130,19130,19130,0
|
|
20240827,154400,1869856850,19130,19130,19130,19130,1854
|
|
20240827,154300,1869856850,19130,19130,19130,19130,0
|
|
20240827,154200,1869856850,19130,19130,19130,19130,0
|
|
20240827,154100,1869856850,19130,19130,19130,19130,0
|
|
20240827,154000,1869856850,19130,19130,19130,19130,0
|
|
20240827,153900,1869856850,19130,19130,19130,19130,0
|
|
20240827,153800,1869856850,19130,19130,19130,19130,0
|
|
20240827,153700,1869856850,19130,19130,19130,19130,0
|
|
20240827,153600,1869856850,19130,19130,19130,19130,0
|
|
20240827,153500,1869856850,19130,19130,19130,19130,0
|
|
20240827,153400,1869856850,19130,19130,19130,19130,0
|
|
20240827,153300,1869856850,19130,19130,19130,19130,0
|
|
20240827,153200,1869856850,19130,19130,19130,19130,0
|
|
20240827,153100,1869856850,19130,19130,19130,19130,0
|
|
20240827,153000,1869856850,19130,19130,19130,19130,1854
|
|
20240827,152900,1834389830,19090,19090,19090,19090,0
|
|
20240827,152800,1834389830,19090,19090,19090,19090,0
|
|
20240827,152700,1834389830,19090,19090,19090,19090,0
|
|
20240827,152600,1834389830,19090,19090,19090,19090,0
|
|
20240827,152500,1834389830,19090,19090,19090,19090,0
|
|
20240827,152400,1834389830,19090,19090,19090,19090,0
|
|
20240827,152300,1834389830,19090,19090,19090,19090,0
|
|
20240827,152200,1834389830,19090,19090,19090,19090,0
|
|
20240827,152100,1834389830,19090,19090,19090,19090,0
|
|
20240827,152000,1834389830,19090,19090,19090,19090,0
|
|
20240827,151900,1834389830,19090,19050,19090,19050,20
|
|
20240827,151800,1834008670,19050,19120,19120,19050,478
|
|
20240827,151700,1824890940,19120,19120,19120,19120,23
|
|
20240827,151600,1824451180,19100,19100,19100,19090,226
|
|
20240827,151500,1820136190,19090,19090,19100,19090,55
|
|
20240827,151400,1819085890,19130,19130,19130,19090,79
|
|
20240827,151300,1817576260,19100,19090,19130,19090,92
|
|
20240827,151200,1815818570,19090,19130,19130,19090,67
|
|
20240827,151100,1814538220,19090,19130,19130,19090,50
|
|
20240827,151000,1813582520,19090,19110,19130,19060,302
|
|
20240827,150900,1807819800,19110,19080,19130,19080,121
|
|
20240827,150800,1805510640,19080,19130,19140,19080,78
|
|
20240827,150700,1804019960,19140,19140,19140,19130,43
|
|
20240827,150600,1803197210,19130,19100,19140,19080,380
|
|
20240827,150500,1795936270,19110,19130,19130,19110,254
|
|
20240827,150400,1791079660,19130,19130,19130,19120,91
|
|
20240827,150300,1789339540,19120,19110,19130,19110,74
|
|
20240827,150200,1787924240,19130,19120,19130,19110,102
|
|
20240827,150100,1785974090,19110,19110,19120,19090,653
|
|
20240827,150000,1773504700,19110,19140,19150,19110,88
|
|
20240827,145900,1771822790,19150,19150,19150,19150,44
|
|
20240827,145800,1770980190,19150,19150,19150,19150,4
|
|
20240827,145700,1770903590,19150,19160,19160,19150,136
|
|
20240827,145600,1768299140,19160,19140,19160,19140,470
|
|
20240827,145500,1759296880,19140,19120,19140,19100,46
|
|
20240827,145400,1758417620,19120,19140,19140,19120,84
|
|
20240827,145300,1756809900,19150,19150,19150,19150,29
|
|
20240827,145200,1756254550,19150,19140,19150,19100,453
|
|
20240827,145100,1747601480,19140,19150,19150,19140,223
|
|
20240827,145000,1743332720,19140,19140,19150,19140,226
|
|
20240827,144900,1739007030,19140,19150,19150,19140,48
|
|
20240827,144800,1738088260,19150,19160,19160,19150,30
|
|
20240827,144700,1737513510,19170,19170,19170,19170,24
|
|
20240827,144600,1737053430,19170,19170,19170,19170,5
|
|
20240827,144500,1736957580,19180,19150,19190,19100,606
|
|
20240827,144400,1725361590,19190,19160,19190,19160,520
|
|
20240827,144300,1715391840,19170,19170,19170,19170,10
|
|
20240827,144200,1715200140,19140,19170,19170,19140,23
|
|
20240827,144100,1714759590,19180,19180,19180,19180,26
|
|
20240827,144000,1714260910,19180,19180,19180,19180,6
|
|
20240827,143900,1714145830,19180,19150,19180,19150,9
|
|
20240827,143800,1713973360,19190,19200,19200,19150,19
|
|
20240827,143700,1713609000,19140,19200,19200,19140,214
|
|
20240827,143600,1709508880,19200,19160,19200,19160,85
|
|
20240827,143500,1707880080,19160,19190,19190,19160,80
|
|
20240827,143400,1706347220,19200,19190,19200,19190,22
|
|
20240827,143300,1705924840,19200,19160,19200,19160,479
|
|
20240827,143200,1696730820,19190,19190,19190,19150,16
|
|
20240827,143100,1696424120,19190,19190,19190,19190,40
|
|
20240827,143000,1695656520,19190,19190,19190,19190,0
|
|
20240827,142900,1695656520,19190,19190,19200,19190,520
|
|
20240827,142800,1685676960,19190,19170,19190,19170,269
|
|
20240827,142700,1680517550,19170,19160,19170,19160,237
|
|
20240827,142600,1675975600,19170,19170,19170,19170,2
|
|
20240827,142500,1675937260,19170,19170,19170,19160,78
|
|
20240827,142400,1674442670,19180,19180,19180,19180,0
|
|
20240827,142300,1674442670,19180,19180,19180,19140,71
|
|
20240827,142200,1673081690,19180,19180,19180,19150,47
|
|
20240827,142100,1672180590,19180,19180,19180,19180,0
|
|
20240827,142000,1672180590,19180,19180,19180,19180,0
|
|
20240827,141900,1672180590,19180,19180,19180,19180,133
|
|
20240827,141800,1669629650,19150,19150,19150,19150,307
|
|
20240827,141700,1663750600,19150,19170,19170,19150,93
|
|
20240827,141600,1661967890,19180,19180,19180,19170,65
|
|
20240827,141500,1660721390,19180,19180,19180,19180,0
|
|
20240827,141400,1660721390,19180,19180,19180,19180,55
|
|
20240827,141300,1659666490,19180,19180,19180,19180,0
|
|
20240827,141200,1659666490,19180,19180,19180,19180,0
|
|
20240827,141100,1659666490,19180,19180,19180,19170,27
|
|
20240827,141000,1659148830,19180,19170,19180,19170,56
|
|
20240827,140900,1658075290,19170,19170,19170,19170,9
|
|
20240827,140800,1657902760,19170,19170,19170,19170,0
|
|
20240827,140700,1657902760,19170,19150,19170,19150,808
|
|
20240827,140600,1642427560,19150,19140,19150,19140,104
|
|
20240827,140500,1640436620,19140,19140,19140,19140,4
|
|
20240827,140400,1640360060,19160,19160,19160,19160,4
|
|
20240827,140300,1640283420,19160,19140,19160,19140,45
|
|
20240827,140200,1639421720,19140,19160,19160,19140,69
|
|
20240827,140100,1638100200,19130,19130,19130,19130,0
|
|
20240827,140000,1638100200,19130,19130,19130,19130,0
|
|
20240827,135900,1638100200,19130,19130,19130,19130,0
|
|
20240827,135800,1638100200,19130,19130,19130,19130,0
|
|
20240827,135700,1638100200,19130,19130,19130,19130,103
|
|
20240827,135600,1636129810,19110,19110,19110,19110,0
|
|
20240827,135500,1636129810,19110,19120,19120,19110,3
|
|
20240827,135400,1636072460,19110,19110,19110,19110,0
|
|
20240827,135300,1636072460,19110,19100,19110,19100,74
|
|
20240827,135200,1634658680,19100,19110,19110,19100,268
|
|
20240827,135100,1629537810,19110,19110,19130,19110,22
|
|
20240827,135000,1629116990,19110,19120,19120,19110,17
|
|
20240827,134900,1628792080,19120,19120,19120,19120,29
|
|
20240827,134800,1628237600,19120,19150,19150,19120,188
|
|
20240827,134700,1624639450,19120,19120,19120,19120,0
|
|
20240827,134600,1624639450,19120,19120,19120,19120,22
|
|
20240827,134500,1624218810,19110,19150,19190,19110,256
|
|
20240827,134400,1619325620,19120,19120,19120,19110,139
|
|
20240827,134300,1616667960,19120,19120,19150,19110,12
|
|
20240827,134200,1616438500,19120,19130,19150,19110,17
|
|
20240827,134100,1616113400,19120,19200,19200,19110,83
|
|
20240827,134000,1614526660,19110,19160,19190,19110,231
|
|
20240827,133900,1610099980,19170,19200,19200,19170,30
|
|
20240827,133800,1609524280,19200,19200,19200,19200,0
|
|
20240827,133700,1609524280,19200,19170,19200,19170,34
|
|
20240827,133600,1608872470,19170,19170,19170,19170,38
|
|
20240827,133500,1608144010,19200,19200,19200,19170,13
|
|
20240827,133400,1607894740,19190,19190,19190,19190,77
|
|
20240827,133300,1606417110,19200,19200,19200,19200,1
|
|
20240827,133200,1606397910,19200,19200,19200,19200,20
|
|
20240827,133100,1606013910,19200,19200,19200,19200,160
|
|
20240827,133000,1602941910,19200,19190,19200,19190,24
|
|
20240827,132900,1602481300,19200,19200,19200,19200,7
|
|
20240827,132800,1602346900,19190,19170,19200,19170,359
|
|
20240827,132700,1595463890,19170,19170,19170,19170,3
|
|
20240827,132600,1595406380,19170,19170,19170,19170,21
|
|
20240827,132500,1595003810,19170,19190,19190,19160,240
|
|
20240827,132400,1590400630,19200,19200,19200,19200,9
|
|
20240827,132300,1590227830,19200,19200,19200,19200,39
|
|
20240827,132200,1589479030,19200,19200,19200,19200,90
|
|
20240827,132100,1587751030,19190,19190,19190,19190,52
|
|
20240827,132000,1586753150,19190,19240,19240,19190,39
|
|
20240827,131900,1586004370,19190,19200,19200,19190,19
|
|
20240827,131800,1585639690,19200,19190,19200,19190,440
|
|
20240827,131700,1577191700,19190,19170,19190,19170,259
|
|
20240827,131600,1572222270,19160,19170,19170,19160,11
|
|
20240827,131500,1572011430,19180,19180,19180,19180,0
|
|
20240827,131400,1572011430,19180,19180,19180,19180,78
|
|
20240827,131300,1570515390,19170,19170,19170,19170,67
|
|
20240827,131200,1569231000,19150,19130,19150,19130,432
|
|
20240827,131100,1560961570,19130,19130,19130,19130,3
|
|
20240827,131000,1560904180,19130,19130,19130,19130,1
|
|
20240827,130900,1560885050,19140,19140,19140,19140,0
|
|
20240827,130800,1560885050,19140,19170,19170,19130,76
|
|
20240827,130700,1559430190,19100,19160,19160,19060,844
|
|
20240827,130600,1543304950,19160,19160,19160,19160,0
|
|
20240827,130500,1543304950,19160,19160,19160,19160,0
|
|
20240827,130400,1543304950,19160,19160,19160,19160,136
|
|
20240827,130300,1540699190,19160,19060,19160,19050,796
|
|
20240827,130200,1525452960,19140,19140,19150,19140,121
|
|
20240827,130100,1523136810,19140,19060,19140,19050,108
|
|
20240827,130000,1521075970,19060,19100,19100,19060,13
|
|
20240827,125900,1520828040,19120,19100,19120,19100,440
|
|
20240827,125800,1512417380,19100,19100,19100,19100,0
|
|
20240827,125700,1512417380,19100,19100,19100,19100,0
|
|
20240827,125600,1512417380,19100,19110,19110,19100,2
|
|
20240827,125500,1512379170,19130,19110,19130,19110,72
|
|
20240827,125400,1511002850,19110,19120,19120,19110,6
|
|
20240827,125300,1510888170,19110,19110,19110,19110,0
|
|
20240827,125200,1510888170,19110,19110,19110,19110,0
|
|
20240827,125100,1510888170,19110,19110,19110,19110,0
|
|
20240827,125000,1510888170,19110,19120,19120,19110,72
|
|
20240827,124900,1509512240,19150,19150,19150,19150,20
|
|
20240827,124800,1509129240,19120,19120,19120,19120,0
|
|
20240827,124700,1509129240,19120,19070,19150,19070,772
|
|
20240827,124600,1494367660,19060,19050,19060,19050,545
|
|
20240827,124500,1483980190,19060,19060,19060,19060,2
|
|
20240827,124400,1483942070,19060,19050,19060,19050,77
|
|
20240827,124300,1482475210,19060,19060,19060,19060,22
|
|
20240827,124200,1482055890,19060,19060,19060,19060,0
|
|
20240827,124100,1482055890,19060,19040,19060,19040,221
|
|
20240827,124000,1477844050,19040,19040,19040,19040,21
|
|
20240827,123900,1477444210,19040,19040,19040,19040,0
|
|
20240827,123800,1477444210,19040,19040,19040,19040,81
|
|
20240827,123700,1475901970,19040,19040,19040,19040,3
|
|
20240827,123600,1475844850,19040,19040,19040,19040,161
|
|
20240827,123500,1472779410,19040,19040,19040,19040,0
|
|
20240827,123400,1472779410,19040,19020,19040,19020,323
|
|
20240827,123300,1466633430,19020,19020,19020,19020,12
|
|
20240827,123200,1466405190,19020,19020,19020,19020,21
|
|
20240827,123100,1466005770,19030,19030,19030,19030,1
|
|
20240827,123000,1465986740,19030,19020,19030,19020,29
|
|
20240827,122900,1465434930,19020,19020,19020,19020,9
|
|
20240827,122800,1465263750,19000,19000,19000,19000,0
|
|
20240827,122700,1465263750,19000,19000,19000,19000,14
|
|
20240827,122600,1464997750,19000,19020,19020,19000,51
|
|
20240827,122500,1464028270,19020,19010,19020,19010,176
|
|
20240827,122400,1460681720,19020,19020,19020,19020,20
|
|
20240827,122300,1460301320,19020,19020,19020,19020,1
|
|
20240827,122200,1460282300,19000,19000,19000,19000,0
|
|
20240827,122100,1460282300,19000,19000,19000,19000,94
|
|
20240827,122000,1458496300,19000,19020,19020,19000,119
|
|
20240827,121900,1456234280,19020,19020,19020,19020,1
|
|
20240827,121800,1456215260,19020,19020,19020,19020,20
|
|
20240827,121700,1455834860,19020,19020,19020,19020,18
|
|
20240827,121600,1455492500,19020,19020,19020,19020,10
|
|
20240827,121500,1455302300,19020,19020,19020,19020,5
|
|
20240827,121400,1455207200,19030,19030,19030,19030,53
|
|
20240827,121300,1454198610,19000,19000,19000,19000,179
|
|
20240827,121200,1450797610,19000,19000,19000,19000,36
|
|
20240827,121100,1450113610,19000,19000,19000,19000,163
|
|
20240827,121000,1447016610,19000,19000,19000,19000,0
|
|
20240827,120900,1447016610,19000,19000,19000,19000,0
|
|
20240827,120800,1447016610,19000,19040,19040,19000,31
|
|
20240827,120700,1446427370,19040,19040,19040,19040,11
|
|
20240827,120600,1446217930,19040,19040,19040,19040,0
|
|
20240827,120500,1446217930,19040,19040,19040,19040,20
|
|
20240827,120400,1445837130,19000,19000,19040,19000,103
|
|
20240827,120300,1443880090,19000,19000,19000,19000,7
|
|
20240827,120200,1443747090,19000,19020,19020,19000,60
|
|
20240827,120100,1442606470,19010,19050,19050,19010,8
|
|
20240827,120000,1442454110,19010,19010,19030,19010,170
|
|
20240827,115900,1439222180,19010,19020,19020,19010,34
|
|
20240827,115800,1438575640,19030,19030,19030,19030,4
|
|
20240827,115700,1438499520,19060,19030,19060,19030,2
|
|
20240827,115600,1438461430,19060,19030,19060,19030,3
|
|
20240827,115500,1438404310,19060,19060,19060,19060,0
|
|
20240827,115400,1438404310,19060,19060,19060,19060,34
|
|
20240827,115300,1437756270,19040,19060,19060,19040,50
|
|
20240827,115200,1436803670,19030,19010,19030,19000,395
|
|
20240827,115100,1429295380,19020,19020,19020,19020,1
|
|
20240827,115000,1429276360,19020,19020,19020,19010,12
|
|
20240827,114900,1429048220,19010,19010,19010,19010,20
|
|
20240827,114800,1428668020,19020,19020,19020,19020,3
|
|
20240827,114700,1428610960,19020,19030,19030,19020,103
|
|
20240827,114600,1426651690,19030,19020,19030,19020,44
|
|
20240827,114500,1425814770,19020,19050,19050,19020,19
|
|
20240827,114400,1425453360,19060,19060,19060,19060,10
|
|
20240827,114300,1425262760,19040,19040,19040,19040,5
|
|
20240827,114200,1425167560,19060,19060,19060,19060,1
|
|
20240827,114100,1425148500,19060,19060,19060,19050,51
|
|
20240827,114000,1424176560,19020,19050,19050,19020,605
|
|
20240827,113900,1412663110,19060,19060,19060,19060,75
|
|
20240827,113800,1411233610,19060,19060,19060,19060,1
|
|
20240827,113700,1411214550,19070,19050,19070,19050,108
|
|
20240827,113600,1409156000,19040,19050,19050,19040,252
|
|
20240827,113500,1404356570,19070,19070,19070,19070,0
|
|
20240827,113400,1404356570,19070,19070,19070,19050,51
|
|
20240827,113300,1403384580,19050,19060,19060,19050,60
|
|
20240827,113200,1402241010,19060,19060,19060,19060,25
|
|
20240827,113100,1401764510,19070,19070,19070,19070,3
|
|
20240827,113000,1401707300,19070,19070,19070,19070,21
|
|
20240827,112900,1401306830,19060,19060,19060,19060,656
|
|
20240827,112800,1388803470,19070,19080,19100,19070,411
|
|
20240827,112700,1380960180,19080,19080,19080,19080,0
|
|
20240827,112600,1380960180,19080,19080,19080,19080,58
|
|
20240827,112500,1379853540,19070,19070,19070,19070,25
|
|
20240827,112400,1379376790,19110,19110,19110,19110,0
|
|
20240827,112300,1379376790,19110,19110,19110,19110,50
|
|
20240827,112200,1378421290,19140,19140,19140,19140,20
|
|
20240827,112100,1378038490,19140,19140,19140,19140,25
|
|
20240827,112000,1377559990,19140,19140,19140,19140,1
|
|
20240827,111900,1377540850,19110,19060,19150,19060,88
|
|
20240827,111800,1375859380,19110,19070,19110,19070,556
|
|
20240827,111700,1365256420,19110,19080,19110,19080,44
|
|
20240827,111600,1364416030,19110,19110,19110,19110,48
|
|
20240827,111500,1363498750,19080,19110,19110,19080,3
|
|
20240827,111400,1363441450,19070,19070,19070,19070,0
|
|
20240827,111300,1363441450,19070,19150,19150,19070,33
|
|
20240827,111200,1362812000,19170,19080,19170,19080,443
|
|
20240827,111100,1354337780,19080,19060,19080,19050,264
|
|
20240827,111000,1349302880,19060,19110,19110,19040,537
|
|
20240827,110900,1339053580,19100,19100,19100,19100,1
|
|
20240827,110800,1339034480,19100,19100,19100,19100,15
|
|
20240827,110700,1338747980,19100,19100,19100,19100,56
|
|
20240827,110600,1337678380,19100,19100,19100,19100,9
|
|
20240827,110500,1337506480,19100,19100,19100,19100,28
|
|
20240827,110400,1336971680,19170,19170,19170,19170,0
|
|
20240827,110300,1336971680,19170,19170,19170,19170,30
|
|
20240827,110200,1336396580,19170,19170,19170,19170,130
|
|
20240827,110100,1333904480,19170,19120,19190,19120,585
|
|
20240827,110000,1322695780,19100,19100,19120,19090,407
|
|
20240827,105900,1314924420,19100,19190,19190,19100,1518
|
|
20240827,105800,1285821680,19190,19190,19190,19190,55
|
|
20240827,105700,1284766230,19190,19190,19190,19190,95
|
|
20240827,105600,1282943180,19200,19200,19200,19200,15
|
|
20240827,105500,1282655180,19200,19200,19200,19200,51
|
|
20240827,105400,1281675980,19200,19200,19200,19200,0
|
|
20240827,105300,1281675980,19200,19200,19200,19150,119
|
|
20240827,105200,1279392450,19200,19200,19200,19200,3
|
|
20240827,105100,1279334850,19200,19200,19200,19190,104
|
|
20240827,105000,1277338870,19200,19200,19200,19190,75
|
|
20240827,104900,1275899570,19190,19140,19190,19130,2922
|
|
20240827,104800,1219925070,19140,19140,19140,19140,80
|
|
20240827,104700,1218393870,19140,19140,19140,19140,81
|
|
20240827,104600,1216843530,19140,19110,19140,19110,8
|
|
20240827,104500,1216690590,19150,19150,19150,19100,22
|
|
20240827,104400,1216269340,19150,19150,19150,19150,16
|
|
20240827,104300,1215962940,19150,19150,19150,19150,30
|
|
20240827,104200,1215388440,19160,19120,19160,19120,40
|
|
20240827,104100,1214623300,19160,19160,19160,19160,0
|
|
20240827,104000,1214623300,19160,19130,19160,19100,739
|
|
20240827,103900,1200489300,19160,19160,19160,19140,688
|
|
20240827,103800,1187314360,19160,19150,19160,19150,3
|
|
20240827,103700,1187256890,19160,19160,19160,19160,79
|
|
20240827,103600,1185743250,19170,19170,19170,19150,11
|
|
20240827,103500,1185532420,19170,19170,19170,19170,0
|
|
20240827,103400,1185532420,19170,19150,19170,19150,111
|
|
20240827,103300,1183406110,19150,19170,19170,19150,234
|
|
20240827,103200,1178922970,19170,19160,19170,19160,88
|
|
20240827,103100,1177236660,19160,19160,19190,19160,121
|
|
20240827,103000,1174917500,19160,19180,19180,19130,445
|
|
20240827,102900,1166400670,19200,19180,19200,19170,396
|
|
20240827,102800,1158804440,19150,19120,19150,19120,582
|
|
20240827,102700,1147659880,19130,19070,19130,19070,2693
|
|
20240827,102600,1096213360,19060,19080,19080,19060,75
|
|
20240827,102500,1094783240,19090,19090,19090,19090,0
|
|
20240827,102400,1094783240,19090,19090,19090,19090,0
|
|
20240827,102300,1094783240,19090,19090,19090,19090,0
|
|
20240827,102200,1094783240,19090,19090,19090,19090,1
|
|
20240827,102100,1094764150,19030,19090,19090,19030,5
|
|
20240827,102000,1094668760,19090,19090,19090,19090,34
|
|
20240827,101900,1094019700,19030,19050,19080,19030,1191
|
|
20240827,101800,1071321730,19050,19050,19050,19050,191
|
|
20240827,101700,1067683180,19030,19000,19030,18990,2211
|
|
20240827,101600,1025674540,19000,19020,19030,19000,443
|
|
20240827,101500,1017254060,19030,19040,19050,19030,124
|
|
20240827,101400,1014894010,19050,19090,19090,19050,1624
|
|
20240827,101300,983954870,19050,19070,19070,19050,115
|
|
20240827,101200,981763700,19060,19060,19060,19060,0
|
|
20240827,101100,981763700,19060,19070,19070,19060,74
|
|
20240827,101000,980353240,19070,19090,19090,19070,624
|
|
20240827,100900,968448630,19100,19110,19110,19100,709
|
|
20240827,100800,954903280,19110,19100,19110,19100,60
|
|
20240827,100700,953756980,19120,19130,19130,19120,77
|
|
20240827,100600,952284170,19130,19130,19130,19130,269
|
|
20240827,100500,947138200,19130,19130,19130,19130,6
|
|
20240827,100400,947023420,19080,19130,19130,19080,146
|
|
20240827,100300,944235860,19130,19130,19150,19100,523
|
|
20240827,100200,934240390,19140,19140,19140,19140,32
|
|
20240827,100100,933627910,19140,19140,19150,19130,116
|
|
20240827,100000,931407780,19150,19120,19150,19120,517
|
|
20240827,095900,921519460,19120,19120,19150,19080,791
|
|
20240827,095800,906396260,19120,19200,19200,19120,1498
|
|
20240827,095700,877711370,19200,19250,19250,19200,101
|
|
20240827,095600,875769210,19330,19330,19330,19330,112
|
|
20240827,095500,873604250,19340,19290,19340,19290,66
|
|
20240827,095400,872330110,19350,19240,19350,19230,308
|
|
20240827,095300,866387090,19250,19280,19280,19250,272
|
|
20240827,095200,861146220,19280,19290,19290,19270,301
|
|
20240827,095100,855342520,19310,19310,19310,19280,657
|
|
20240827,095000,842661870,19310,19360,19370,19280,239
|
|
20240827,094900,838044300,19360,19270,19370,19270,235
|
|
20240827,094800,833512090,19270,19430,19430,19270,383
|
|
20240827,094700,826106840,19430,19420,19430,19410,1042
|
|
20240827,094600,805866710,19420,19430,19430,19410,808
|
|
20240827,094500,790177880,19430,19330,19450,19220,2955
|
|
20240827,094400,732850990,19340,19340,19350,19220,436
|
|
20240827,094300,724443710,19340,19340,19340,19340,330
|
|
20240827,094200,718061510,19340,19280,19340,19280,865
|
|
20240827,094100,701356830,19220,19280,19290,19220,465
|
|
20240827,094000,692393170,19290,19310,19320,19290,1063
|
|
20240827,093900,671868750,19290,19330,19330,19290,281
|
|
20240827,093800,666440140,19330,19300,19380,19300,3214
|
|
20240827,093700,604296390,19310,19310,19310,19290,388
|
|
20240827,093600,596805120,19310,19310,19320,19310,325
|
|
20240827,093500,590529210,19310,19240,19320,19240,1830
|
|
20240827,093400,555251330,19240,19130,19240,19130,701
|
|
20240827,093300,541783800,19110,19200,19200,19110,386
|
|
20240827,093200,534396920,19200,19180,19200,19150,478
|
|
20240827,093100,525223970,19160,19100,19160,19100,440
|
|
20240827,093000,516807950,19010,19100,19100,19010,156
|
|
20240827,092900,513828800,19100,19050,19100,19000,164
|
|
20240827,092800,510703140,19060,19050,19060,19050,100
|
|
20240827,092700,508797880,19070,18970,19070,18960,66
|
|
20240827,092600,507541490,18970,19010,19050,18960,505
|
|
20240827,092500,497950730,19010,18990,19050,18990,589
|
|
20240827,092400,486750490,18990,18970,18990,18940,230
|
|
20240827,092300,482390100,18960,18960,18970,18950,34
|
|
20240827,092200,481745540,18970,18980,18980,18940,167
|
|
20240827,092100,478579680,18950,18900,18950,18870,1052
|
|
20240827,092000,458715550,18900,18900,18910,18890,266
|
|
20240827,091900,453687520,18860,18870,18870,18860,765
|
|
20240827,091800,439258510,18870,18890,18890,18860,423
|
|
20240827,091700,431275270,18880,18880,18950,18870,999
|
|
20240827,091600,412421950,18880,18930,19000,18870,2018
|
|
20240827,091500,374287100,18910,18950,18950,18910,445
|
|
20240827,091400,365857650,18950,18980,18980,18950,1184
|
|
20240827,091300,343417200,18980,19020,19020,18980,258
|
|
20240827,091200,338514720,19020,19070,19070,19020,401
|
|
20240827,091100,330885730,19100,19020,19100,19010,547
|
|
20240827,091000,320474790,19110,19030,19110,19020,492
|
|
20240827,090900,311111720,19020,19110,19120,19020,10237
|
|
20240827,090800,115390480,19010,19020,19110,18990,1432
|
|
20240827,090700,88169810,19120,19030,19120,19020,578
|
|
20240827,090600,77176110,19020,19030,19110,19020,325
|
|
20240827,090500,70987840,19030,19120,19120,19030,14
|
|
20240827,090400,70721290,19030,19060,19060,19030,142
|
|
20240827,090300,68017670,19060,19090,19110,19020,333
|
|
20240827,090200,61675370,19100,19150,19250,19050,1416
|
|
20240827,090100,34667710,19260,19260,19290,19120,514
|
|
20240827,090000,24809560,19300,19250,19320,19250,1287
|