618 lines
33 KiB
CSV
618 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,191500,6135467720,11240,11240,11240,11240,43516
|
|
20240827,191400,6135467720,11240,11240,11240,11240,0
|
|
20240827,191300,6135467720,11240,11240,11240,11240,0
|
|
20240827,191200,6135467720,11240,11240,11240,11240,0
|
|
20240827,191100,6135467720,11240,11240,11240,11240,0
|
|
20240827,191000,6135467720,11240,11240,11240,11240,0
|
|
20240827,190900,6135467720,11240,11240,11240,11240,0
|
|
20240827,190800,6135467720,11240,11240,11240,11240,0
|
|
20240827,190700,6135467720,11240,11240,11240,11240,0
|
|
20240827,190600,6135467720,11240,11240,11240,11240,0
|
|
20240827,190500,6135467720,11240,11240,11240,11240,0
|
|
20240827,190400,6135467720,11240,11240,11240,11240,0
|
|
20240827,190300,6135467720,11240,11240,11240,11240,0
|
|
20240827,190200,6135467720,11240,11240,11240,11240,0
|
|
20240827,190100,6135467720,11240,11240,11240,11240,0
|
|
20240827,190000,6135467720,11240,11240,11240,11240,0
|
|
20240827,185900,6135467720,11240,11240,11240,11240,0
|
|
20240827,185800,6135467720,11240,11240,11240,11240,0
|
|
20240827,185700,6135467720,11240,11240,11240,11240,0
|
|
20240827,185600,6135467720,11240,11240,11240,11240,0
|
|
20240827,185500,6135467720,11240,11240,11240,11240,0
|
|
20240827,185400,6135467720,11240,11240,11240,11240,0
|
|
20240827,185300,6135467720,11240,11240,11240,11240,0
|
|
20240827,185200,6135467720,11240,11240,11240,11240,0
|
|
20240827,185100,6135467720,11240,11240,11240,11240,0
|
|
20240827,185000,6135467720,11240,11240,11240,11240,0
|
|
20240827,184900,6135467720,11240,11240,11240,11240,0
|
|
20240827,184800,6135467720,11240,11240,11240,11240,0
|
|
20240827,184700,6135467720,11240,11240,11240,11240,0
|
|
20240827,184600,6135467720,11240,11240,11240,11240,0
|
|
20240827,184500,6135467720,11240,11240,11240,11240,43516
|
|
20240827,184400,6135467720,11240,11240,11240,11240,0
|
|
20240827,184300,6135467720,11240,11240,11240,11240,0
|
|
20240827,184200,6135467720,11240,11240,11240,11240,0
|
|
20240827,184100,6135467720,11240,11240,11240,11240,0
|
|
20240827,184000,6135467720,11240,11240,11240,11240,0
|
|
20240827,183900,6135467720,11240,11240,11240,11240,0
|
|
20240827,183800,6135467720,11240,11240,11240,11240,0
|
|
20240827,183700,6135467720,11240,11240,11240,11240,0
|
|
20240827,183600,6135467720,11240,11240,11240,11240,0
|
|
20240827,183500,6135467720,11240,11240,11240,11240,0
|
|
20240827,183400,6135467720,11240,11240,11240,11240,0
|
|
20240827,183300,6135467720,11240,11240,11240,11240,0
|
|
20240827,183200,6135467720,11240,11240,11240,11240,0
|
|
20240827,183100,6135467720,11240,11240,11240,11240,0
|
|
20240827,183000,6135467720,11240,11240,11240,11240,0
|
|
20240827,182900,6135467720,11240,11240,11240,11240,0
|
|
20240827,182800,6135467720,11240,11240,11240,11240,0
|
|
20240827,182700,6135467720,11240,11240,11240,11240,0
|
|
20240827,182600,6135467720,11240,11240,11240,11240,0
|
|
20240827,182500,6135467720,11240,11240,11240,11240,0
|
|
20240827,182400,6135467720,11240,11240,11240,11240,0
|
|
20240827,182300,6135467720,11240,11240,11240,11240,0
|
|
20240827,182200,6135467720,11240,11240,11240,11240,0
|
|
20240827,182100,6135467720,11240,11240,11240,11240,0
|
|
20240827,182000,6135467720,11240,11240,11240,11240,0
|
|
20240827,181900,6135467720,11240,11240,11240,11240,0
|
|
20240827,181800,6135467720,11240,11240,11240,11240,0
|
|
20240827,181700,6135467720,11240,11240,11240,11240,0
|
|
20240827,181600,6135467720,11240,11240,11240,11240,0
|
|
20240827,181500,6135467720,11240,11240,11240,11240,43516
|
|
20240827,181400,6135467720,11240,11240,11240,11240,0
|
|
20240827,181300,6135467720,11240,11240,11240,11240,0
|
|
20240827,181200,6135467720,11240,11240,11240,11240,0
|
|
20240827,181100,6135467720,11240,11240,11240,11240,0
|
|
20240827,181000,6135467720,11240,11240,11240,11240,0
|
|
20240827,180900,6135467720,11240,11240,11240,11240,0
|
|
20240827,180800,6135467720,11240,11240,11240,11240,0
|
|
20240827,180700,6135467720,11240,11240,11240,11240,0
|
|
20240827,180600,6135467720,11240,11240,11240,11240,0
|
|
20240827,180500,6135467720,11240,11240,11240,11240,0
|
|
20240827,180400,6135467720,11240,11240,11240,11240,0
|
|
20240827,180300,6135467720,11240,11240,11240,11240,0
|
|
20240827,180200,6135467720,11240,11240,11240,11240,0
|
|
20240827,180100,6135467720,11240,11240,11240,11240,0
|
|
20240827,180000,6135467720,11240,11240,11240,11240,0
|
|
20240827,175900,6135467720,11240,11240,11240,11240,0
|
|
20240827,175800,6135467720,11240,11240,11240,11240,0
|
|
20240827,175700,6135467720,11240,11240,11240,11240,0
|
|
20240827,175600,6135467720,11240,11240,11240,11240,0
|
|
20240827,175500,6135467720,11240,11240,11240,11240,0
|
|
20240827,175400,6135467720,11240,11240,11240,11240,0
|
|
20240827,175300,6135467720,11240,11240,11240,11240,0
|
|
20240827,175200,6135467720,11240,11240,11240,11240,0
|
|
20240827,175100,6135467720,11240,11240,11240,11240,0
|
|
20240827,175000,6135467720,11240,11240,11240,11240,0
|
|
20240827,174900,6135467720,11240,11240,11240,11240,0
|
|
20240827,174800,6135467720,11240,11240,11240,11240,0
|
|
20240827,174700,6135467720,11240,11240,11240,11240,0
|
|
20240827,174600,6135467720,11240,11240,11240,11240,0
|
|
20240827,174500,6135467720,11240,11240,11240,11240,43516
|
|
20240827,174400,6135467720,11240,11240,11240,11240,0
|
|
20240827,174300,6135467720,11240,11240,11240,11240,0
|
|
20240827,174200,6135467720,11240,11240,11240,11240,0
|
|
20240827,174100,6135467720,11240,11240,11240,11240,0
|
|
20240827,174000,6135467720,11240,11240,11240,11240,0
|
|
20240827,173900,6135467720,11240,11240,11240,11240,0
|
|
20240827,173800,6135467720,11240,11240,11240,11240,0
|
|
20240827,173700,6135467720,11240,11240,11240,11240,0
|
|
20240827,173600,6135467720,11240,11240,11240,11240,0
|
|
20240827,173500,6135467720,11240,11240,11240,11240,0
|
|
20240827,173400,6135467720,11240,11240,11240,11240,0
|
|
20240827,173300,6135467720,11240,11240,11240,11240,0
|
|
20240827,173200,6135467720,11240,11240,11240,11240,0
|
|
20240827,173100,6135467720,11240,11240,11240,11240,0
|
|
20240827,173000,6135467720,11240,11240,11240,11240,0
|
|
20240827,172900,6135467720,11240,11240,11240,11240,0
|
|
20240827,172800,6135467720,11240,11240,11240,11240,0
|
|
20240827,172700,6135467720,11240,11240,11240,11240,0
|
|
20240827,172600,6135467720,11240,11240,11240,11240,0
|
|
20240827,172500,6135467720,11240,11240,11240,11240,0
|
|
20240827,172400,6135467720,11240,11240,11240,11240,0
|
|
20240827,172300,6135467720,11240,11240,11240,11240,0
|
|
20240827,172200,6135467720,11240,11240,11240,11240,0
|
|
20240827,172100,6135467720,11240,11240,11240,11240,0
|
|
20240827,172000,6135467720,11240,11240,11240,11240,0
|
|
20240827,171900,6135467720,11240,11240,11240,11240,0
|
|
20240827,171800,6135467720,11240,11240,11240,11240,0
|
|
20240827,171700,6135467720,11240,11240,11240,11240,0
|
|
20240827,171600,6135467720,11240,11240,11240,11240,0
|
|
20240827,171500,6135467720,11240,11240,11240,11240,43516
|
|
20240827,171400,6135467720,11240,11240,11240,11240,0
|
|
20240827,171300,6135467720,11240,11240,11240,11240,0
|
|
20240827,171200,6135467720,11240,11240,11240,11240,0
|
|
20240827,171100,6135467720,11240,11240,11240,11240,0
|
|
20240827,171000,6135467720,11240,11240,11240,11240,0
|
|
20240827,170900,6135467720,11240,11240,11240,11240,0
|
|
20240827,170800,6135467720,11240,11240,11240,11240,0
|
|
20240827,170700,6135467720,11240,11240,11240,11240,0
|
|
20240827,170600,6135467720,11240,11240,11240,11240,0
|
|
20240827,170500,6135467720,11240,11240,11240,11240,0
|
|
20240827,170400,6135467720,11240,11240,11240,11240,0
|
|
20240827,170300,6135467720,11240,11240,11240,11240,0
|
|
20240827,170200,6135467720,11240,11240,11240,11240,0
|
|
20240827,170100,6135467720,11240,11240,11240,11240,0
|
|
20240827,170000,6135467720,11240,11240,11240,11240,0
|
|
20240827,165900,6135467720,11240,11240,11240,11240,0
|
|
20240827,165800,6135467720,11240,11240,11240,11240,0
|
|
20240827,165700,6135467720,11240,11240,11240,11240,0
|
|
20240827,165600,6135467720,11240,11240,11240,11240,0
|
|
20240827,165500,6135467720,11240,11240,11240,11240,0
|
|
20240827,165400,6135467720,11240,11240,11240,11240,0
|
|
20240827,165300,6135467720,11240,11240,11240,11240,0
|
|
20240827,165200,6135467720,11240,11240,11240,11240,0
|
|
20240827,165100,6135467720,11240,11240,11240,11240,0
|
|
20240827,165000,6135467720,11240,11240,11240,11240,0
|
|
20240827,164900,6135467720,11240,11240,11240,11240,0
|
|
20240827,164800,6135467720,11240,11240,11240,11240,0
|
|
20240827,164700,6135467720,11240,11240,11240,11240,0
|
|
20240827,164600,6135467720,11240,11240,11240,11240,0
|
|
20240827,164500,6135467720,11240,11240,11240,11240,43516
|
|
20240827,164400,6135467720,11240,11240,11240,11240,0
|
|
20240827,164300,6135467720,11240,11240,11240,11240,0
|
|
20240827,164200,6135467720,11240,11240,11240,11240,0
|
|
20240827,164100,6135467720,11240,11240,11240,11240,0
|
|
20240827,164000,6135467720,11240,11240,11240,11240,0
|
|
20240827,163900,6135467720,11240,11240,11240,11240,0
|
|
20240827,163800,6135467720,11240,11240,11240,11240,0
|
|
20240827,163700,6135467720,11240,11240,11240,11240,0
|
|
20240827,163600,6135467720,11240,11240,11240,11240,0
|
|
20240827,163500,6135467720,11240,11240,11240,11240,0
|
|
20240827,163400,6135467720,11240,11240,11240,11240,0
|
|
20240827,163300,6135467720,11240,11240,11240,11240,0
|
|
20240827,163200,6135467720,11240,11240,11240,11240,0
|
|
20240827,163100,6135467720,11240,11240,11240,11240,0
|
|
20240827,163000,6135467720,11240,11240,11240,11240,0
|
|
20240827,162900,6135467720,11240,11240,11240,11240,0
|
|
20240827,162800,6135467720,11240,11240,11240,11240,0
|
|
20240827,162700,6135467720,11240,11240,11240,11240,0
|
|
20240827,162600,6135467720,11240,11240,11240,11240,0
|
|
20240827,162500,6135467720,11240,11240,11240,11240,0
|
|
20240827,162400,6135467720,11240,11240,11240,11240,0
|
|
20240827,162300,6135467720,11240,11240,11240,11240,0
|
|
20240827,162200,6135467720,11240,11240,11240,11240,0
|
|
20240827,162100,6135467720,11240,11240,11240,11240,0
|
|
20240827,162000,6135467720,11240,11240,11240,11240,0
|
|
20240827,161900,6135467720,11240,11240,11240,11240,0
|
|
20240827,161800,6135467720,11240,11240,11240,11240,0
|
|
20240827,161700,6135467720,11240,11240,11240,11240,0
|
|
20240827,161600,6135467720,11240,11240,11240,11240,0
|
|
20240827,161500,6135467720,11240,11240,11240,11240,43516
|
|
20240827,161400,6135467720,11240,11240,11240,11240,0
|
|
20240827,161300,6135467720,11240,11240,11240,11240,0
|
|
20240827,161200,6135467720,11240,11240,11240,11240,0
|
|
20240827,161100,6135467720,11240,11240,11240,11240,0
|
|
20240827,161000,6135467720,11240,11240,11240,11240,0
|
|
20240827,160900,6135467720,11240,11240,11240,11240,0
|
|
20240827,160800,6135467720,11240,11240,11240,11240,0
|
|
20240827,160700,6135467720,11240,11240,11240,11240,0
|
|
20240827,160600,6135467720,11240,11240,11240,11240,0
|
|
20240827,160500,6135467720,11240,11240,11240,11240,0
|
|
20240827,160400,6135467720,11240,11240,11240,11240,0
|
|
20240827,160300,6135467720,11240,11240,11240,11240,0
|
|
20240827,160200,6135467720,11240,11240,11240,11240,0
|
|
20240827,160100,6135467720,11240,11240,11240,11240,0
|
|
20240827,160000,6135467720,11240,11240,11240,11240,0
|
|
20240827,155900,6135467720,11240,11240,11240,11240,0
|
|
20240827,155800,6135467720,11240,11240,11240,11240,0
|
|
20240827,155700,6135467720,11240,11240,11240,11240,0
|
|
20240827,155600,6135467720,11240,11240,11240,11240,0
|
|
20240827,155500,6135467720,11240,11240,11240,11240,0
|
|
20240827,155400,6135467720,11240,11240,11240,11240,0
|
|
20240827,155300,6135467720,11240,11240,11240,11240,0
|
|
20240827,155200,6135467720,11240,11240,11240,11240,0
|
|
20240827,155100,6135467720,11240,11240,11240,11240,0
|
|
20240827,155000,6135467720,11240,11240,11240,11240,0
|
|
20240827,154900,6135467720,11240,11240,11240,11240,0
|
|
20240827,154800,6135467720,11240,11240,11240,11240,0
|
|
20240827,154700,6135467720,11240,11240,11240,11240,0
|
|
20240827,154600,6135467720,11240,11240,11240,11240,0
|
|
20240827,154500,6135467720,11240,11240,11240,11240,43516
|
|
20240827,154400,6135467720,11240,11240,11240,11240,0
|
|
20240827,154300,6135467720,11240,11240,11240,11240,0
|
|
20240827,154200,6135467720,11240,11240,11240,11240,0
|
|
20240827,154100,6135467720,11240,11240,11240,11240,0
|
|
20240827,154000,6135467720,11240,11240,11240,11240,0
|
|
20240827,153900,6135467720,11240,11240,11240,11240,0
|
|
20240827,153800,6135467720,11240,11240,11240,11240,0
|
|
20240827,153700,6135467720,11240,11240,11240,11240,0
|
|
20240827,153600,6135467720,11240,11240,11240,11240,0
|
|
20240827,153500,6135467720,11240,11240,11240,11240,0
|
|
20240827,153400,6135467720,11240,11240,11240,11240,0
|
|
20240827,153300,6135467720,11240,11240,11240,11240,0
|
|
20240827,153200,6135467720,11240,11240,11240,11240,0
|
|
20240827,153100,6135467720,11240,11240,11240,11240,0
|
|
20240827,153000,6135467720,11240,11240,11240,11240,43516
|
|
20240827,152900,5646347880,11230,11230,11230,11230,0
|
|
20240827,152800,5646347880,11230,11230,11230,11230,0
|
|
20240827,152700,5646347880,11230,11230,11230,11230,0
|
|
20240827,152600,5646347880,11230,11230,11230,11230,0
|
|
20240827,152500,5646347880,11230,11230,11230,11230,0
|
|
20240827,152400,5646347880,11230,11230,11230,11230,0
|
|
20240827,152300,5646347880,11230,11230,11230,11230,0
|
|
20240827,152200,5646347880,11230,11230,11230,11230,0
|
|
20240827,152100,5646347880,11230,11230,11230,11230,0
|
|
20240827,152000,5646347880,11230,11230,11230,11230,0
|
|
20240827,151900,5646347880,11230,11220,11230,11220,2146
|
|
20240827,151800,5622260310,11220,11220,11230,11220,3612
|
|
20240827,151700,5581703590,11230,11230,11230,11220,1766
|
|
20240827,151600,5561877260,11220,11220,11230,11220,881
|
|
20240827,151500,5551989550,11220,11220,11230,11220,482
|
|
20240827,151400,5546579780,11230,11230,11230,11220,2478
|
|
20240827,151300,5518757770,11230,11240,11240,11230,5397
|
|
20240827,151200,5458131160,11230,11240,11240,11230,1861
|
|
20240827,151100,5437231330,11230,11240,11240,11230,1933
|
|
20240827,151000,5415506500,11240,11230,11240,11220,705
|
|
20240827,150900,5407588750,11230,11240,11240,11230,2990
|
|
20240827,150800,5374002750,11240,11240,11240,11230,1150
|
|
20240827,150700,5361077890,11240,11240,11240,11240,227
|
|
20240827,150600,5358526410,11230,11230,11230,11220,1951
|
|
20240827,150500,5336623270,11230,11230,11230,11220,432
|
|
20240827,150400,5331772140,11230,11250,11250,11220,6181
|
|
20240827,150300,5262322030,11240,11240,11250,11230,6554
|
|
20240827,150200,5188639120,11240,11240,11240,11230,778
|
|
20240827,150100,5179899050,11230,11230,11240,11230,325
|
|
20240827,150000,5176246480,11230,11230,11240,11230,186
|
|
20240827,145900,5174156540,11230,11230,11240,11230,207
|
|
20240827,145800,5171831520,11230,11230,11240,11230,3439
|
|
20240827,145700,5133202090,11230,11230,11240,11230,51
|
|
20240827,145600,5132629220,11230,11230,11240,11230,2459
|
|
20240827,145500,5105005430,11230,11240,11240,11230,1015
|
|
20240827,145400,5093604970,11230,11230,11240,11220,3704
|
|
20240827,145300,5052007300,11220,11220,11230,11220,107
|
|
20240827,145200,5050806740,11230,11220,11230,11220,273
|
|
20240827,145100,5047742660,11220,11220,11230,11210,692
|
|
20240827,145000,5039976160,11220,11210,11220,11210,1411
|
|
20240827,144900,5024146420,11210,11220,11220,11210,2084
|
|
20240827,144800,5000767540,11220,11220,11230,11210,1286
|
|
20240827,144700,4986337830,11210,11220,11230,11210,3231
|
|
20240827,144600,4950090780,11220,11220,11230,11220,118
|
|
20240827,144500,4948766810,11220,11220,11230,11220,1220
|
|
20240827,144400,4935077040,11220,11220,11230,11220,691
|
|
20240827,144300,4927323580,11220,11230,11230,11220,1576
|
|
20240827,144200,4909632090,11220,11230,11230,11220,929
|
|
20240827,144100,4899208700,11230,11220,11230,11220,36
|
|
20240827,144000,4898804670,11220,11220,11230,11220,2121
|
|
20240827,143900,4875007040,11210,11230,11230,11210,3299
|
|
20240827,143800,4837990690,11220,11210,11230,11210,1077
|
|
20240827,143700,4825904950,11230,11230,11230,11220,1146
|
|
20240827,143600,4813037280,11220,11220,11220,11210,3471
|
|
20240827,143500,4774093360,11220,11220,11220,11220,1300
|
|
20240827,143400,4759507360,11210,11220,11230,11210,1096
|
|
20240827,143300,4747209420,11220,11210,11220,11210,2235
|
|
20240827,143200,4722132850,11220,11220,11220,11210,844
|
|
20240827,143100,4712667470,11220,11220,11220,11210,472
|
|
20240827,143000,4707373050,11220,11220,11220,11210,1136
|
|
20240827,142900,4694627320,11210,11220,11220,11210,76
|
|
20240827,142800,4693775240,11220,11200,11220,11200,1810
|
|
20240827,142700,4673468220,11200,11200,11220,11200,3929
|
|
20240827,142600,4629425440,11200,11200,11210,11200,1822
|
|
20240827,142500,4609007380,11210,11210,11210,11200,448
|
|
20240827,142400,4603985960,11200,11200,11210,11200,1556
|
|
20240827,142300,4586558740,11200,11200,11210,11200,961
|
|
20240827,142200,4575792980,11200,11200,11210,11200,3572
|
|
20240827,142100,4535785620,11200,11210,11210,11200,92
|
|
20240827,142000,4534755200,11200,11200,11210,11200,206
|
|
20240827,141900,4532446580,11200,11200,11200,11200,75
|
|
20240827,141800,4531606580,11200,11200,11200,11200,177
|
|
20240827,141700,4529624180,11200,11200,11210,11200,442
|
|
20240827,141600,4524669980,11200,11200,11210,11200,160
|
|
20240827,141500,4522877950,11200,11200,11200,11190,546
|
|
20240827,141400,4516763330,11200,11200,11210,11200,4474
|
|
20240827,141300,4466624690,11200,11200,11210,11200,672
|
|
20240827,141200,4459098270,11200,11200,11210,11200,710
|
|
20240827,141100,4451140750,11210,11210,11210,11210,6583
|
|
20240827,141000,4377345320,11210,11200,11210,11200,3217
|
|
20240827,140900,4341282930,11210,11190,11210,11190,8244
|
|
20240827,140800,4248950300,11190,11190,11200,11180,1985
|
|
20240827,140700,4226737720,11180,11190,11200,11180,7668
|
|
20240827,140600,4140932180,11200,11190,11200,11190,2891
|
|
20240827,140500,4108563940,11190,11180,11200,11180,8921
|
|
20240827,140400,4008717780,11180,11180,11180,11180,688
|
|
20240827,140300,4001025940,11180,11180,11180,11180,1083
|
|
20240827,140200,3988918000,11180,11180,11190,11180,265
|
|
20240827,140100,3985955100,11180,11180,11190,11180,1119
|
|
20240827,140000,3973437350,11180,11190,11190,11180,217
|
|
20240827,135900,3971009750,11180,11180,11190,11180,867
|
|
20240827,135800,3961314340,11180,11170,11180,11170,216
|
|
20240827,135700,3958901120,11180,11170,11180,11170,986
|
|
20240827,135600,3947878490,11170,11170,11170,11170,154
|
|
20240827,135500,3946158310,11180,11160,11180,11160,1911
|
|
20240827,135400,3924809280,11170,11160,11170,11160,82
|
|
20240827,135300,3923893780,11160,11160,11170,11160,463
|
|
20240827,135200,3918722300,11160,11160,11160,11160,76
|
|
20240827,135100,3917874140,11160,11160,11170,11160,410
|
|
20240827,135000,3913294870,11160,11170,11170,11160,1564
|
|
20240827,134900,3895825080,11170,11170,11170,11170,105
|
|
20240827,134800,3894652230,11170,11160,11180,11160,978
|
|
20240827,134700,3883722620,11170,11160,11170,11160,934
|
|
20240827,134600,3873290430,11160,11160,11160,11160,137
|
|
20240827,134500,3871761510,11160,11170,11170,11160,1415
|
|
20240827,134400,3855966550,11160,11150,11160,11150,1095
|
|
20240827,134300,3843746770,11150,11150,11160,11150,74
|
|
20240827,134200,3842921470,11150,11160,11160,11150,1618
|
|
20240827,134100,3824864830,11160,11160,11160,11160,48
|
|
20240827,134000,3824329150,11160,11170,11170,11160,957
|
|
20240827,133900,3813639630,11160,11180,11180,11160,384
|
|
20240827,133800,3809349450,11170,11180,11180,11160,3144
|
|
20240827,133700,3774228440,11180,11170,11180,11170,171
|
|
20240827,133600,3772317170,11170,11160,11180,11160,1747
|
|
20240827,133500,3752794680,11160,11160,11170,11160,69
|
|
20240827,133400,3752024590,11160,11160,11170,11160,417
|
|
20240827,133300,3747368710,11160,11160,11160,11160,876
|
|
20240827,133200,3737592550,11160,11160,11170,11160,450
|
|
20240827,133100,3732570050,11160,11160,11160,11160,225
|
|
20240827,133000,3730059050,11160,11170,11170,11160,303
|
|
20240827,132900,3726677540,11160,11160,11160,11160,53
|
|
20240827,132800,3726086060,11170,11160,11170,11160,132
|
|
20240827,132700,3724612540,11160,11160,11160,11160,125
|
|
20240827,132600,3723217540,11170,11160,11170,11160,993
|
|
20240827,132500,3712134660,11160,11160,11160,11160,392
|
|
20240827,132400,3707759940,11160,11160,11160,11160,194
|
|
20240827,132300,3705594900,11150,11160,11160,11150,55
|
|
20240827,132200,3704981430,11160,11160,11160,11160,449
|
|
20240827,132100,3699970590,11160,11160,11160,11160,272
|
|
20240827,132000,3696935070,11160,11160,11160,11160,199
|
|
20240827,131900,3694714230,11160,11150,11160,11150,2344
|
|
20240827,131800,3668568650,11140,11140,11140,11140,14
|
|
20240827,131700,3668412690,11140,11150,11150,11140,28
|
|
20240827,131600,3668100580,11150,11150,11150,11150,0
|
|
20240827,131500,3668100580,11150,11140,11150,11140,180
|
|
20240827,131400,3666095370,11140,11140,11150,11140,1087
|
|
20240827,131300,3653977130,11140,11150,11150,11140,469
|
|
20240827,131200,3648748060,11150,11140,11150,11140,981
|
|
20240827,131100,3637812130,11150,11150,11150,11150,106
|
|
20240827,131000,3636630230,11140,11140,11140,11140,478
|
|
20240827,130900,3631305310,11140,11150,11150,11140,485
|
|
20240827,130800,3625902310,11150,11150,11150,11150,565
|
|
20240827,130700,3619602560,11150,11150,11150,11150,1088
|
|
20240827,130600,3607471360,11150,11160,11160,11150,676
|
|
20240827,130500,3599933830,11150,11150,11150,11150,1209
|
|
20240827,130400,3586453480,11160,11160,11160,11160,100
|
|
20240827,130300,3585337480,11160,11160,11160,11160,561
|
|
20240827,130200,3579076720,11160,11140,11160,11140,2257
|
|
20240827,130100,3553911970,11140,11140,11140,11140,30
|
|
20240827,130000,3553577770,11150,11150,11150,11150,2
|
|
20240827,125900,3553555470,11140,11140,11140,11140,109
|
|
20240827,125800,3552341210,11150,11140,11150,11140,526
|
|
20240827,125700,3546478140,11150,11150,11150,11150,201
|
|
20240827,125600,3544236990,11140,11150,11150,11140,1318
|
|
20240827,125500,3529553270,11150,11150,11150,11150,238
|
|
20240827,125400,3526899570,11150,11150,11150,11150,878
|
|
20240827,125300,3517109870,11150,11150,11150,11150,873
|
|
20240827,125200,3507375920,11150,11150,11150,11150,925
|
|
20240827,125100,3497062170,11160,11150,11160,11140,2305
|
|
20240827,125000,3471362760,11150,11160,11160,11150,1287
|
|
20240827,124900,3457001130,11160,11150,11160,11150,1514
|
|
20240827,124800,3440106310,11150,11160,11160,11150,398
|
|
20240827,124700,3435666630,11150,11160,11180,11150,5684
|
|
20240827,124600,3372200080,11150,11160,11160,11150,33
|
|
20240827,124500,3371831820,11150,11140,11150,11140,1228
|
|
20240827,124400,3358140920,11140,11140,11150,11140,130
|
|
20240827,124300,3356691820,11140,11140,11140,11140,128
|
|
20240827,124200,3355265900,11140,11140,11140,11130,268
|
|
20240827,124100,3352281400,11140,11140,11140,11140,30
|
|
20240827,124000,3351947200,11140,11140,11150,11140,330
|
|
20240827,123900,3348269940,11130,11130,11130,11130,265
|
|
20240827,123800,3345320490,11130,11140,11140,11130,141
|
|
20240827,123700,3343750960,11140,11140,11140,11140,76
|
|
20240827,123600,3342904320,11140,11140,11150,11140,151
|
|
20240827,123500,3341221780,11140,11140,11140,11140,75
|
|
20240827,123400,3340386280,11150,11140,11150,11140,405
|
|
20240827,123300,3335871830,11140,11130,11140,11130,135
|
|
20240827,123200,3334369170,11140,11140,11140,11140,23
|
|
20240827,123100,3334112950,11140,11140,11140,11140,200
|
|
20240827,123000,3331884950,11150,11150,11150,11150,228
|
|
20240827,122900,3329342750,11130,11150,11150,11130,559
|
|
20240827,122800,3323110900,11140,11140,11140,11140,169
|
|
20240827,122700,3321228240,11140,11140,11140,11140,652
|
|
20240827,122600,3313964960,11130,11130,11140,11130,172
|
|
20240827,122500,3312049890,11140,11130,11140,11130,99
|
|
20240827,122400,3310947600,11130,11140,11150,11130,282
|
|
20240827,122300,3307807040,11140,11150,11150,11140,27
|
|
20240827,122200,3307506010,11150,11150,11150,11150,81
|
|
20240827,122100,3306602860,11150,11150,11160,11150,252
|
|
20240827,122000,3303793050,11150,11140,11160,11140,709
|
|
20240827,121900,3295887450,11140,11140,11140,11130,953
|
|
20240827,121800,3285277030,11140,11140,11150,11140,36
|
|
20240827,121700,3284875970,11150,11140,11150,11140,282
|
|
20240827,121600,3281732490,11140,11140,11140,11140,71
|
|
20240827,121500,3280941550,11140,11140,11140,11140,37
|
|
20240827,121400,3280529370,11140,11140,11140,11140,344
|
|
20240827,121300,3276697210,11140,11140,11140,11140,1327
|
|
20240827,121200,3261914430,11140,11130,11150,11130,682
|
|
20240827,121100,3254314830,11130,11130,11130,11130,20
|
|
20240827,121000,3254092230,11140,11130,11140,11130,185
|
|
20240827,120900,3252033100,11140,11140,11140,11140,856
|
|
20240827,120800,3242497260,11140,11140,11140,11130,848
|
|
20240827,120700,3233050550,11140,11130,11140,11130,203
|
|
20240827,120600,3230790470,11130,11130,11130,11130,173
|
|
20240827,120500,3228864980,11130,11120,11140,11120,1343
|
|
20240827,120400,3213916920,11120,11120,11120,11120,2
|
|
20240827,120300,3213894680,11120,11130,11130,11120,1692
|
|
20240827,120200,3195076660,11130,11130,11130,11130,108
|
|
20240827,120100,3193874620,11130,11130,11140,11130,1831
|
|
20240827,120000,3173492620,11130,11130,11140,11130,2265
|
|
20240827,115900,3148276970,11130,11130,11140,11130,35
|
|
20240827,115800,3147887380,11140,11140,11140,11130,109
|
|
20240827,115700,3146674020,11140,11130,11140,11130,14
|
|
20240827,115600,3146518080,11130,11130,11130,11130,523
|
|
20240827,115500,3140697090,11130,11130,11130,11130,42
|
|
20240827,115400,3140229630,11140,11140,11140,11130,329
|
|
20240827,115300,3136566280,11140,11140,11140,11140,152
|
|
20240827,115200,3134873000,11140,11140,11150,11140,695
|
|
20240827,115100,3127127400,11140,11140,11140,11140,268
|
|
20240827,115000,3124141880,11140,11140,11140,11140,30
|
|
20240827,114900,3123807680,11140,11140,11140,11140,100
|
|
20240827,114800,3122693680,11140,11140,11150,11140,936
|
|
20240827,114700,3112264340,11130,11140,11140,11130,12
|
|
20240827,114600,3112130680,11130,11140,11140,11130,197
|
|
20240827,114500,3109937120,11140,11130,11140,11130,11
|
|
20240827,114400,3109814590,11140,11130,11140,11130,174
|
|
20240827,114300,3107877870,11130,11150,11150,11130,585
|
|
20240827,114200,3101357590,11140,11140,11140,11130,2031
|
|
20240827,114100,3078733590,11140,11150,11150,11140,7
|
|
20240827,114000,3078655600,11150,11150,11150,11150,7
|
|
20240827,113900,3078577550,11160,11150,11160,11140,428
|
|
20240827,113800,3073803960,11150,11150,11160,11150,66
|
|
20240827,113700,3073068000,11150,11140,11150,11140,734
|
|
20240827,113600,3064886050,11140,11140,11140,11140,64
|
|
20240827,113500,3064173090,11140,11140,11140,11140,55
|
|
20240827,113400,3063560390,11140,11140,11150,11140,458
|
|
20240827,113300,3058455220,11140,11140,11150,11140,5
|
|
20240827,113200,3058399510,11140,11150,11150,11140,626
|
|
20240827,113100,3051421470,11140,11150,11150,11140,236
|
|
20240827,113000,3048791270,11150,11140,11150,11140,454
|
|
20240827,112900,3043730510,11150,11130,11150,11130,461
|
|
20240827,112800,3038595650,11130,11140,11140,11130,668
|
|
20240827,112700,3031159070,11140,11140,11140,11140,282
|
|
20240827,112600,3028017590,11140,11140,11150,11140,3531
|
|
20240827,112500,2988673840,11130,11140,11140,11130,116
|
|
20240827,112400,2987382560,11130,11130,11130,11130,132
|
|
20240827,112300,2985913400,11130,11130,11130,11130,150
|
|
20240827,112200,2984243900,11130,11140,11140,11130,628
|
|
20240827,112100,2977251000,11130,11120,11130,11120,381
|
|
20240827,112000,2973012180,11120,11130,11130,11120,957
|
|
20240827,111900,2962361970,11130,11130,11130,11130,22
|
|
20240827,111800,2962117110,11130,11130,11130,11130,168
|
|
20240827,111700,2960247270,11130,11130,11130,11120,926
|
|
20240827,111600,2949942420,11120,11130,11130,11120,194
|
|
20240827,111500,2947784500,11120,11130,11130,11120,387
|
|
20240827,111400,2943479930,11120,11120,11120,11120,156
|
|
20240827,111300,2941745210,11120,11130,11130,11120,668
|
|
20240827,111200,2934312000,11130,11140,11140,11130,220
|
|
20240827,111100,2931862890,11130,11130,11140,11130,129
|
|
20240827,111000,2930427040,11130,11130,11140,11130,777
|
|
20240827,110900,2921772830,11130,11130,11130,11130,3095
|
|
20240827,110800,2887325480,11130,11120,11130,11120,81
|
|
20240827,110700,2886424060,11130,11120,11130,11120,890
|
|
20240827,110600,2876523710,11120,11110,11120,11110,1725
|
|
20240827,110500,2857343110,11110,11110,11110,11110,386
|
|
20240827,110400,2853054650,11110,11110,11110,11110,24
|
|
20240827,110300,2852788010,11110,11110,11110,11110,2
|
|
20240827,110200,2852765790,11110,11120,11120,11110,969
|
|
20240827,110100,2841999530,11120,11100,11120,11100,145
|
|
20240827,110000,2840388780,11100,11100,11110,11100,276
|
|
20240827,105900,2837324160,11100,11110,11110,11100,553
|
|
20240827,105800,2831183170,11110,11120,11120,11110,1002
|
|
20240827,105700,2820041030,11120,11120,11130,11120,428
|
|
20240827,105600,2815279400,11120,11120,11120,11120,290
|
|
20240827,105500,2812054600,11120,11120,11130,11120,146
|
|
20240827,105400,2810431030,11130,11100,11130,11100,6800
|
|
20240827,105300,2734814440,11100,11100,11100,11100,81
|
|
20240827,105200,2733915340,11100,11100,11100,11090,563
|
|
20240827,105100,2727669770,11110,11100,11110,11090,1064
|
|
20240827,105000,2715863560,11110,11100,11110,11100,379
|
|
20240827,104900,2711656600,11100,11090,11100,11090,403
|
|
20240827,104800,2707187030,11100,11100,11100,11090,478
|
|
20240827,104700,2701881940,11100,11100,11100,11090,1593
|
|
20240827,104600,2684203370,11100,11090,11100,11090,1132
|
|
20240827,104500,2671648440,11100,11100,11100,11090,410
|
|
20240827,104400,2667101310,11100,11100,11120,11090,1834
|
|
20240827,104300,2646753720,11110,11100,11110,11100,415
|
|
20240827,104200,2642147200,11100,11100,11120,11100,589
|
|
20240827,104100,2635608200,11090,11090,11100,11090,598
|
|
20240827,104000,2628975860,11090,11100,11100,11090,1107
|
|
20240827,103900,2616691890,11090,11110,11110,11090,1123
|
|
20240827,103800,2604223530,11110,11120,11120,11100,954
|
|
20240827,103700,2593628160,11100,11100,11110,11100,1284
|
|
20240827,103600,2579369500,11100,11100,11110,11100,1141
|
|
20240827,103500,2566702790,11100,11100,11110,11090,1133
|
|
20240827,103400,2554132510,11100,11110,11110,11100,1814
|
|
20240827,103300,2533996100,11110,11100,11110,11100,3198
|
|
20240827,103200,2498481730,11100,11100,11110,11100,1233
|
|
20240827,103100,2484795060,11100,11090,11100,11090,1104
|
|
20240827,103000,2472540930,11090,11080,11130,11080,1778
|
|
20240827,102900,2452803640,11080,11080,11110,11080,1076
|
|
20240827,102800,2440876910,11110,11090,11110,11070,3998
|
|
20240827,102700,2396595430,11100,11080,11110,11070,6764
|
|
20240827,102600,2321671540,11080,11090,11090,11080,3366
|
|
20240827,102500,2284345440,11080,11110,11110,11080,7081
|
|
20240827,102400,2205835630,11100,11110,11110,11100,636
|
|
20240827,102300,2198775920,11100,11110,11110,11100,583
|
|
20240827,102200,2192304520,11100,11100,11100,11090,1280
|
|
20240827,102100,2178096860,11100,11110,11130,11100,10345
|
|
20240827,102000,2063177530,11120,11120,11120,11100,303
|
|
20240827,101900,2059811540,11120,11110,11120,11110,645
|
|
20240827,101800,2052644490,11110,11110,11110,11110,1802
|
|
20240827,101700,2032624270,11110,11100,11110,11100,572
|
|
20240827,101600,2026269730,11110,11110,11110,11100,695
|
|
20240827,101500,2018549620,11110,11100,11110,11100,109
|
|
20240827,101400,2017339160,11100,11110,11110,11100,126
|
|
20240827,101300,2015940240,11120,11100,11120,11090,261
|
|
20240827,101200,2013043100,11100,11100,11120,11100,120
|
|
20240827,101100,2011711030,11100,11110,11110,11090,5119
|
|
20240827,101000,1954890980,11110,11120,11120,11110,1057
|
|
20240827,100900,1943147430,11120,11140,11140,11110,3107
|
|
20240827,100800,1908570400,11140,11140,11140,11130,38
|
|
20240827,100700,1908147100,11140,11140,11150,11140,2089
|
|
20240827,100600,1884875630,11150,11150,11150,11150,110
|
|
20240827,100500,1883649130,11150,11140,11150,11140,135
|
|
20240827,100400,1882145000,11140,11150,11150,11130,1099
|
|
20240827,100300,1869903080,11150,11150,11150,11140,1084
|
|
20240827,100200,1857821480,11140,11140,11150,11140,287
|
|
20240827,100100,1854623720,11150,11140,11150,11140,703
|
|
20240827,100000,1846791720,11140,11150,11150,11140,1592
|
|
20240827,095900,1829044250,11130,11140,11140,11130,2781
|
|
20240827,095800,1798077220,11130,11120,11130,11120,1625
|
|
20240827,095700,1779991980,11120,11130,11130,11110,289
|
|
20240827,095600,1776779030,11120,11140,11140,11120,5054
|
|
20240827,095500,1720552920,11140,11140,11150,11130,2151
|
|
20240827,095400,1696591910,11140,11150,11150,11140,2761
|
|
20240827,095300,1665833370,11150,11150,11150,11150,228
|
|
20240827,095200,1663291170,11140,11140,11160,11130,1040
|
|
20240827,095100,1651704160,11150,11130,11160,11120,1492
|
|
20240827,095000,1635076050,11130,11130,11140,11130,116
|
|
20240827,094900,1633784440,11140,11130,11140,11130,79
|
|
20240827,094800,1632904450,11130,11140,11140,11120,1113
|
|
20240827,094700,1620525390,11130,11140,11140,11130,526
|
|
20240827,094600,1614666750,11130,11150,11150,11130,3522
|
|
20240827,094500,1575422010,11150,11140,11150,11140,2225
|
|
20240827,094400,1550630860,11130,11120,11140,11110,295
|
|
20240827,094300,1547348020,11120,11100,11130,11100,2028
|
|
20240827,094200,1524797410,11100,11100,11100,11100,92
|
|
20240827,094100,1523776210,11090,11080,11100,11080,1338
|
|
20240827,094000,1508949970,11090,11090,11110,11080,1147
|
|
20240827,093900,1496229730,11080,11090,11090,11080,2847
|
|
20240827,093800,1464668710,11090,11080,11120,11080,644
|
|
20240827,093700,1457524950,11120,11110,11120,11090,2285
|
|
20240827,093600,1432168460,11120,11090,11120,11090,1638
|
|
20240827,093500,1414000690,11090,11100,11120,11090,1032
|
|
20240827,093400,1402540630,11100,11090,11110,11090,4890
|
|
20240827,093300,1348275030,11090,11090,11090,11080,1273
|
|
20240827,093200,1334168260,11090,11070,11100,11070,2010
|
|
20240827,093100,1311886410,11090,11070,11090,11070,2282
|
|
20240827,093000,1286616620,11060,11050,11070,11050,2458
|
|
20240827,092900,1259429940,11050,11050,11060,11050,5840
|
|
20240827,092800,1194881600,11060,11060,11060,11050,2040
|
|
20240827,092700,1172329750,11060,11070,11070,11060,1900
|
|
20240827,092600,1151315640,11070,11060,11070,11060,507
|
|
20240827,092500,1145707480,11070,11060,11070,11060,2205
|
|
20240827,092400,1121314320,11070,11080,11080,11060,1625
|
|
20240827,092300,1103330110,11080,11080,11080,11070,1046
|
|
20240827,092200,1091749870,11080,11080,11080,11070,2893
|
|
20240827,092100,1059715990,11070,11080,11080,11070,2273
|
|
20240827,092000,1034534810,11080,11070,11090,11070,1540
|
|
20240827,091900,1017473230,11080,11070,11080,11050,13673
|
|
20240827,091800,866242820,11060,11090,11090,11060,7803
|
|
20240827,091700,779830100,11080,11080,11090,11080,1877
|
|
20240827,091600,759023870,11090,11090,11090,11080,1835
|
|
20240827,091500,738680170,11080,11100,11100,11080,3508
|
|
20240827,091400,699783040,11100,11110,11110,11090,2188
|
|
20240827,091300,675497440,11110,11120,11120,11100,1415
|
|
20240827,091200,659783020,11110,11120,11120,11110,646
|
|
20240827,091100,652604540,11120,11140,11140,11120,3897
|
|
20240827,091000,609226140,11140,11150,11150,11140,88
|
|
20240827,090900,608245180,11130,11160,11170,11130,3981
|
|
20240827,090800,563846240,11160,11150,11160,11150,340
|
|
20240827,090700,560054120,11150,11160,11160,11140,3610
|
|
20240827,090600,519800530,11160,11170,11170,11160,1300
|
|
20240827,090500,505291920,11170,11170,11180,11170,2028
|
|
20240827,090400,482634480,11180,11210,11220,11180,2863
|
|
20240827,090300,450593680,11210,11200,11230,11190,7846
|
|
20240827,090200,362626820,11200,11210,11210,11190,1129
|
|
20240827,090100,349973570,11220,11220,11230,11160,5350
|
|
20240827,090000,290025370,11220,11200,11230,11170,25507
|