737 lines
36 KiB
CSV
737 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,211400,1695212485,3250,3250,3250,3250,1635
|
|
20240827,211300,1695212485,3250,3250,3250,3250,0
|
|
20240827,211200,1695212485,3250,3250,3250,3250,0
|
|
20240827,211100,1695212485,3250,3250,3250,3250,0
|
|
20240827,211000,1695212485,3250,3250,3250,3250,0
|
|
20240827,210900,1695212485,3250,3250,3250,3250,0
|
|
20240827,210800,1695212485,3250,3250,3250,3250,0
|
|
20240827,210700,1695212485,3250,3250,3250,3250,0
|
|
20240827,210600,1695212485,3250,3250,3250,3250,0
|
|
20240827,210500,1695212485,3250,3250,3250,3250,0
|
|
20240827,210400,1695212485,3250,3250,3250,3250,0
|
|
20240827,210300,1695212485,3250,3250,3250,3250,0
|
|
20240827,210200,1695212485,3250,3250,3250,3250,0
|
|
20240827,210100,1695212485,3250,3250,3250,3250,0
|
|
20240827,210000,1695212485,3250,3250,3250,3250,0
|
|
20240827,205900,1695212485,3250,3250,3250,3250,0
|
|
20240827,205800,1695212485,3250,3250,3250,3250,0
|
|
20240827,205700,1695212485,3250,3250,3250,3250,0
|
|
20240827,205600,1695212485,3250,3250,3250,3250,0
|
|
20240827,205500,1695212485,3250,3250,3250,3250,0
|
|
20240827,205400,1695212485,3250,3250,3250,3250,0
|
|
20240827,205300,1695212485,3250,3250,3250,3250,0
|
|
20240827,205200,1695212485,3250,3250,3250,3250,0
|
|
20240827,205100,1695212485,3250,3250,3250,3250,0
|
|
20240827,205000,1695212485,3250,3250,3250,3250,0
|
|
20240827,204900,1695212485,3250,3250,3250,3250,0
|
|
20240827,204800,1695212485,3250,3250,3250,3250,0
|
|
20240827,204700,1695212485,3250,3250,3250,3250,0
|
|
20240827,204600,1695212485,3250,3250,3250,3250,0
|
|
20240827,204500,1695212485,3250,3250,3250,3250,0
|
|
20240827,204400,1695212485,3250,3250,3250,3250,1635
|
|
20240827,204300,1695212485,3250,3250,3250,3250,0
|
|
20240827,204200,1695212485,3250,3250,3250,3250,0
|
|
20240827,204100,1695212485,3250,3250,3250,3250,0
|
|
20240827,204000,1695212485,3250,3250,3250,3250,0
|
|
20240827,203900,1695212485,3250,3250,3250,3250,0
|
|
20240827,203800,1695212485,3250,3250,3250,3250,0
|
|
20240827,203700,1695212485,3250,3250,3250,3250,0
|
|
20240827,203600,1695212485,3250,3250,3250,3250,0
|
|
20240827,203500,1695212485,3250,3250,3250,3250,0
|
|
20240827,203400,1695212485,3250,3250,3250,3250,0
|
|
20240827,203300,1695212485,3250,3250,3250,3250,0
|
|
20240827,203200,1695212485,3250,3250,3250,3250,0
|
|
20240827,203100,1695212485,3250,3250,3250,3250,0
|
|
20240827,203000,1695212485,3250,3250,3250,3250,0
|
|
20240827,202900,1695212485,3250,3250,3250,3250,0
|
|
20240827,202800,1695212485,3250,3250,3250,3250,0
|
|
20240827,202700,1695212485,3250,3250,3250,3250,0
|
|
20240827,202600,1695212485,3250,3250,3250,3250,0
|
|
20240827,202500,1695212485,3250,3250,3250,3250,0
|
|
20240827,202400,1695212485,3250,3250,3250,3250,0
|
|
20240827,202300,1695212485,3250,3250,3250,3250,0
|
|
20240827,202200,1695212485,3250,3250,3250,3250,0
|
|
20240827,202100,1695212485,3250,3250,3250,3250,0
|
|
20240827,202000,1695212485,3250,3250,3250,3250,0
|
|
20240827,201900,1695212485,3250,3250,3250,3250,0
|
|
20240827,201800,1695212485,3250,3250,3250,3250,0
|
|
20240827,201700,1695212485,3250,3250,3250,3250,0
|
|
20240827,201600,1695212485,3250,3250,3250,3250,0
|
|
20240827,201500,1695212485,3250,3250,3250,3250,0
|
|
20240827,201400,1695212485,3250,3250,3250,3250,1635
|
|
20240827,201300,1695212485,3250,3250,3250,3250,0
|
|
20240827,201200,1695212485,3250,3250,3250,3250,0
|
|
20240827,201100,1695212485,3250,3250,3250,3250,0
|
|
20240827,201000,1695212485,3250,3250,3250,3250,0
|
|
20240827,200900,1695212485,3250,3250,3250,3250,0
|
|
20240827,200800,1695212485,3250,3250,3250,3250,0
|
|
20240827,200700,1695212485,3250,3250,3250,3250,0
|
|
20240827,200600,1695212485,3250,3250,3250,3250,0
|
|
20240827,200500,1695212485,3250,3250,3250,3250,0
|
|
20240827,200400,1695212485,3250,3250,3250,3250,0
|
|
20240827,200300,1695212485,3250,3250,3250,3250,0
|
|
20240827,200200,1695212485,3250,3250,3250,3250,0
|
|
20240827,200100,1695212485,3250,3250,3250,3250,0
|
|
20240827,200000,1695212485,3250,3250,3250,3250,0
|
|
20240827,195900,1695212485,3250,3250,3250,3250,0
|
|
20240827,195800,1695212485,3250,3250,3250,3250,0
|
|
20240827,195700,1695212485,3250,3250,3250,3250,0
|
|
20240827,195600,1695212485,3250,3250,3250,3250,0
|
|
20240827,195500,1695212485,3250,3250,3250,3250,0
|
|
20240827,195400,1695212485,3250,3250,3250,3250,0
|
|
20240827,195300,1695212485,3250,3250,3250,3250,0
|
|
20240827,195200,1695212485,3250,3250,3250,3250,0
|
|
20240827,195100,1695212485,3250,3250,3250,3250,0
|
|
20240827,195000,1695212485,3250,3250,3250,3250,0
|
|
20240827,194900,1695212485,3250,3250,3250,3250,0
|
|
20240827,194800,1695212485,3250,3250,3250,3250,0
|
|
20240827,194700,1695212485,3250,3250,3250,3250,0
|
|
20240827,194600,1695212485,3250,3250,3250,3250,0
|
|
20240827,194500,1695212485,3250,3250,3250,3250,0
|
|
20240827,194400,1695212485,3250,3250,3250,3250,1635
|
|
20240827,194300,1695212485,3250,3250,3250,3250,0
|
|
20240827,194200,1695212485,3250,3250,3250,3250,0
|
|
20240827,194100,1695212485,3250,3250,3250,3250,0
|
|
20240827,194000,1695212485,3250,3250,3250,3250,0
|
|
20240827,193900,1695212485,3250,3250,3250,3250,0
|
|
20240827,193800,1695212485,3250,3250,3250,3250,0
|
|
20240827,193700,1695212485,3250,3250,3250,3250,0
|
|
20240827,193600,1695212485,3250,3250,3250,3250,0
|
|
20240827,193500,1695212485,3250,3250,3250,3250,0
|
|
20240827,193400,1695212485,3250,3250,3250,3250,0
|
|
20240827,193300,1695212485,3250,3250,3250,3250,0
|
|
20240827,193200,1695212485,3250,3250,3250,3250,0
|
|
20240827,193100,1695212485,3250,3250,3250,3250,0
|
|
20240827,193000,1695212485,3250,3250,3250,3250,0
|
|
20240827,192900,1695212485,3250,3250,3250,3250,0
|
|
20240827,192800,1695212485,3250,3250,3250,3250,0
|
|
20240827,192700,1695212485,3250,3250,3250,3250,0
|
|
20240827,192600,1695212485,3250,3250,3250,3250,0
|
|
20240827,192500,1695212485,3250,3250,3250,3250,0
|
|
20240827,192400,1695212485,3250,3250,3250,3250,0
|
|
20240827,192300,1695212485,3250,3250,3250,3250,0
|
|
20240827,192200,1695212485,3250,3250,3250,3250,0
|
|
20240827,192100,1695212485,3250,3250,3250,3250,0
|
|
20240827,192000,1695212485,3250,3250,3250,3250,0
|
|
20240827,191900,1695212485,3250,3250,3250,3250,0
|
|
20240827,191800,1695212485,3250,3250,3250,3250,0
|
|
20240827,191700,1695212485,3250,3250,3250,3250,0
|
|
20240827,191600,1695212485,3250,3250,3250,3250,0
|
|
20240827,191500,1695212485,3250,3250,3250,3250,0
|
|
20240827,191400,1695212485,3250,3250,3250,3250,1635
|
|
20240827,191300,1695212485,3250,3250,3250,3250,0
|
|
20240827,191200,1695212485,3250,3250,3250,3250,0
|
|
20240827,191100,1695212485,3250,3250,3250,3250,0
|
|
20240827,191000,1695212485,3250,3250,3250,3250,0
|
|
20240827,190900,1695212485,3250,3250,3250,3250,0
|
|
20240827,190800,1695212485,3250,3250,3250,3250,0
|
|
20240827,190700,1695212485,3250,3250,3250,3250,0
|
|
20240827,190600,1695212485,3250,3250,3250,3250,0
|
|
20240827,190500,1695212485,3250,3250,3250,3250,0
|
|
20240827,190400,1695212485,3250,3250,3250,3250,0
|
|
20240827,190300,1695212485,3250,3250,3250,3250,0
|
|
20240827,190200,1695212485,3250,3250,3250,3250,0
|
|
20240827,190100,1695212485,3250,3250,3250,3250,0
|
|
20240827,190000,1695212485,3250,3250,3250,3250,0
|
|
20240827,185900,1695212485,3250,3250,3250,3250,0
|
|
20240827,185800,1695212485,3250,3250,3250,3250,0
|
|
20240827,185700,1695212485,3250,3250,3250,3250,0
|
|
20240827,185600,1695212485,3250,3250,3250,3250,0
|
|
20240827,185500,1695212485,3250,3250,3250,3250,0
|
|
20240827,185400,1695212485,3250,3250,3250,3250,0
|
|
20240827,185300,1695212485,3250,3250,3250,3250,0
|
|
20240827,185200,1695212485,3250,3250,3250,3250,0
|
|
20240827,185100,1695212485,3250,3250,3250,3250,0
|
|
20240827,185000,1695212485,3250,3250,3250,3250,0
|
|
20240827,184900,1695212485,3250,3250,3250,3250,0
|
|
20240827,184800,1695212485,3250,3250,3250,3250,0
|
|
20240827,184700,1695212485,3250,3250,3250,3250,0
|
|
20240827,184600,1695212485,3250,3250,3250,3250,0
|
|
20240827,184500,1695212485,3250,3250,3250,3250,0
|
|
20240827,184400,1695212485,3250,3250,3250,3250,1635
|
|
20240827,184300,1695212485,3250,3250,3250,3250,0
|
|
20240827,184200,1695212485,3250,3250,3250,3250,0
|
|
20240827,184100,1695212485,3250,3250,3250,3250,0
|
|
20240827,184000,1695212485,3250,3250,3250,3250,0
|
|
20240827,183900,1695212485,3250,3250,3250,3250,0
|
|
20240827,183800,1695212485,3250,3250,3250,3250,0
|
|
20240827,183700,1695212485,3250,3250,3250,3250,0
|
|
20240827,183600,1695212485,3250,3250,3250,3250,0
|
|
20240827,183500,1695212485,3250,3250,3250,3250,0
|
|
20240827,183400,1695212485,3250,3250,3250,3250,0
|
|
20240827,183300,1695212485,3250,3250,3250,3250,0
|
|
20240827,183200,1695212485,3250,3250,3250,3250,0
|
|
20240827,183100,1695212485,3250,3250,3250,3250,0
|
|
20240827,183000,1695212485,3250,3250,3250,3250,0
|
|
20240827,182900,1695212485,3250,3250,3250,3250,0
|
|
20240827,182800,1695212485,3250,3250,3250,3250,0
|
|
20240827,182700,1695212485,3250,3250,3250,3250,0
|
|
20240827,182600,1695212485,3250,3250,3250,3250,0
|
|
20240827,182500,1695212485,3250,3250,3250,3250,0
|
|
20240827,182400,1695212485,3250,3250,3250,3250,0
|
|
20240827,182300,1695212485,3250,3250,3250,3250,0
|
|
20240827,182200,1695212485,3250,3250,3250,3250,0
|
|
20240827,182100,1695212485,3250,3250,3250,3250,0
|
|
20240827,182000,1695212485,3250,3250,3250,3250,0
|
|
20240827,181900,1695212485,3250,3250,3250,3250,0
|
|
20240827,181800,1695212485,3250,3250,3250,3250,0
|
|
20240827,181700,1695212485,3250,3250,3250,3250,0
|
|
20240827,181600,1695212485,3250,3250,3250,3250,0
|
|
20240827,181500,1695212485,3250,3250,3250,3250,0
|
|
20240827,181400,1695212485,3250,3250,3250,3250,1635
|
|
20240827,181300,1695212485,3250,3250,3250,3250,0
|
|
20240827,181200,1695212485,3250,3250,3250,3250,0
|
|
20240827,181100,1695212485,3250,3250,3250,3250,0
|
|
20240827,181000,1695212485,3250,3250,3250,3250,0
|
|
20240827,180900,1695212485,3250,3250,3250,3250,0
|
|
20240827,180800,1695212485,3250,3250,3250,3250,0
|
|
20240827,180700,1695212485,3250,3250,3250,3250,0
|
|
20240827,180600,1695212485,3250,3250,3250,3250,0
|
|
20240827,180500,1695212485,3250,3250,3250,3250,0
|
|
20240827,180400,1695212485,3250,3250,3250,3250,0
|
|
20240827,180300,1695212485,3250,3250,3250,3250,0
|
|
20240827,180200,1695212485,3250,3250,3250,3250,0
|
|
20240827,180100,1695212485,3250,3250,3250,3250,0
|
|
20240827,180000,1695212485,3250,3250,3250,3250,0
|
|
20240827,175900,1695212485,3250,3250,3250,3250,0
|
|
20240827,175800,1695212485,3250,3250,3250,3250,0
|
|
20240827,175700,1695212485,3250,3250,3250,3250,0
|
|
20240827,175600,1695212485,3250,3250,3250,3250,0
|
|
20240827,175500,1695212485,3250,3250,3250,3250,0
|
|
20240827,175400,1695212485,3250,3250,3250,3250,0
|
|
20240827,175300,1695212485,3250,3250,3250,3250,0
|
|
20240827,175200,1695212485,3250,3250,3250,3250,0
|
|
20240827,175100,1695212485,3250,3250,3250,3250,0
|
|
20240827,175000,1695212485,3250,3250,3250,3250,0
|
|
20240827,174900,1695212485,3250,3250,3250,3250,0
|
|
20240827,174800,1695212485,3250,3250,3250,3250,0
|
|
20240827,174700,1695212485,3250,3250,3250,3250,0
|
|
20240827,174600,1695212485,3250,3250,3250,3250,0
|
|
20240827,174500,1695212485,3250,3250,3250,3250,0
|
|
20240827,174400,1695212485,3250,3250,3250,3250,1635
|
|
20240827,174300,1695212485,3250,3250,3250,3250,0
|
|
20240827,174200,1695212485,3250,3250,3250,3250,0
|
|
20240827,174100,1695212485,3250,3250,3250,3250,0
|
|
20240827,174000,1695212485,3250,3250,3250,3250,0
|
|
20240827,173900,1695212485,3250,3250,3250,3250,0
|
|
20240827,173800,1695212485,3250,3250,3250,3250,0
|
|
20240827,173700,1695212485,3250,3250,3250,3250,0
|
|
20240827,173600,1695212485,3250,3250,3250,3250,0
|
|
20240827,173500,1695212485,3250,3250,3250,3250,0
|
|
20240827,173400,1695212485,3250,3250,3250,3250,0
|
|
20240827,173300,1695212485,3250,3250,3250,3250,0
|
|
20240827,173200,1695212485,3250,3250,3250,3250,0
|
|
20240827,173100,1695212485,3250,3250,3250,3250,0
|
|
20240827,173000,1695212485,3250,3250,3250,3250,0
|
|
20240827,172900,1695212485,3250,3250,3250,3250,0
|
|
20240827,172800,1695212485,3250,3250,3250,3250,0
|
|
20240827,172700,1695212485,3250,3250,3250,3250,0
|
|
20240827,172600,1695212485,3250,3250,3250,3250,0
|
|
20240827,172500,1695212485,3250,3250,3250,3250,0
|
|
20240827,172400,1695212485,3250,3250,3250,3250,0
|
|
20240827,172300,1695212485,3250,3250,3250,3250,0
|
|
20240827,172200,1695212485,3250,3250,3250,3250,0
|
|
20240827,172100,1695212485,3250,3250,3250,3250,0
|
|
20240827,172000,1695212485,3250,3250,3250,3250,0
|
|
20240827,171900,1695212485,3250,3250,3250,3250,0
|
|
20240827,171800,1695212485,3250,3250,3250,3250,0
|
|
20240827,171700,1695212485,3250,3250,3250,3250,0
|
|
20240827,171600,1695212485,3250,3250,3250,3250,0
|
|
20240827,171500,1695212485,3250,3250,3250,3250,0
|
|
20240827,171400,1695212485,3250,3250,3250,3250,1635
|
|
20240827,171300,1695212485,3250,3250,3250,3250,0
|
|
20240827,171200,1695212485,3250,3250,3250,3250,0
|
|
20240827,171100,1695212485,3250,3250,3250,3250,0
|
|
20240827,171000,1695212485,3250,3250,3250,3250,0
|
|
20240827,170900,1695212485,3250,3250,3250,3250,0
|
|
20240827,170800,1695212485,3250,3250,3250,3250,0
|
|
20240827,170700,1695212485,3250,3250,3250,3250,0
|
|
20240827,170600,1695212485,3250,3250,3250,3250,0
|
|
20240827,170500,1695212485,3250,3250,3250,3250,0
|
|
20240827,170400,1695212485,3250,3250,3250,3250,0
|
|
20240827,170300,1695212485,3250,3250,3250,3250,0
|
|
20240827,170200,1695212485,3250,3250,3250,3250,0
|
|
20240827,170100,1695212485,3250,3250,3250,3250,0
|
|
20240827,170000,1695212485,3250,3250,3250,3250,0
|
|
20240827,165900,1695212485,3250,3250,3250,3250,0
|
|
20240827,165800,1695212485,3250,3250,3250,3250,0
|
|
20240827,165700,1695212485,3250,3250,3250,3250,0
|
|
20240827,165600,1695212485,3250,3250,3250,3250,0
|
|
20240827,165500,1695212485,3250,3250,3250,3250,0
|
|
20240827,165400,1695212485,3250,3250,3250,3250,0
|
|
20240827,165300,1695212485,3250,3250,3250,3250,0
|
|
20240827,165200,1695212485,3250,3250,3250,3250,0
|
|
20240827,165100,1695212485,3250,3250,3250,3250,0
|
|
20240827,165000,1695212485,3250,3250,3250,3250,0
|
|
20240827,164900,1695212485,3250,3250,3250,3250,0
|
|
20240827,164800,1695212485,3250,3250,3250,3250,0
|
|
20240827,164700,1695212485,3250,3250,3250,3250,0
|
|
20240827,164600,1695212485,3250,3250,3250,3250,0
|
|
20240827,164500,1695212485,3250,3250,3250,3250,0
|
|
20240827,164400,1695212485,3250,3250,3250,3250,1635
|
|
20240827,164300,1695212485,3250,3250,3250,3250,0
|
|
20240827,164200,1695212485,3250,3250,3250,3250,0
|
|
20240827,164100,1695212485,3250,3250,3250,3250,0
|
|
20240827,164000,1695212485,3250,3250,3250,3250,0
|
|
20240827,163900,1695212485,3250,3250,3250,3250,0
|
|
20240827,163800,1695212485,3250,3250,3250,3250,0
|
|
20240827,163700,1695212485,3250,3250,3250,3250,0
|
|
20240827,163600,1695212485,3250,3250,3250,3250,0
|
|
20240827,163500,1695212485,3250,3250,3250,3250,0
|
|
20240827,163400,1695212485,3250,3250,3250,3250,0
|
|
20240827,163300,1695212485,3250,3250,3250,3250,0
|
|
20240827,163200,1695212485,3250,3250,3250,3250,0
|
|
20240827,163100,1695212485,3250,3250,3250,3250,0
|
|
20240827,163000,1695212485,3250,3250,3250,3250,0
|
|
20240827,162900,1695212485,3250,3250,3250,3250,0
|
|
20240827,162800,1695212485,3250,3250,3250,3250,0
|
|
20240827,162700,1695212485,3250,3250,3250,3250,0
|
|
20240827,162600,1695212485,3250,3250,3250,3250,0
|
|
20240827,162500,1695212485,3250,3250,3250,3250,0
|
|
20240827,162400,1695212485,3250,3250,3250,3250,0
|
|
20240827,162300,1695212485,3250,3250,3250,3250,0
|
|
20240827,162200,1695212485,3250,3250,3250,3250,0
|
|
20240827,162100,1695212485,3250,3250,3250,3250,0
|
|
20240827,162000,1695212485,3250,3250,3250,3250,0
|
|
20240827,161900,1695212485,3250,3250,3250,3250,0
|
|
20240827,161800,1695212485,3250,3250,3250,3250,0
|
|
20240827,161700,1695212485,3250,3250,3250,3250,0
|
|
20240827,161600,1695212485,3250,3250,3250,3250,0
|
|
20240827,161500,1695212485,3250,3250,3250,3250,0
|
|
20240827,161400,1695212485,3250,3250,3250,3250,1635
|
|
20240827,161300,1695212485,3250,3250,3250,3250,0
|
|
20240827,161200,1695212485,3250,3250,3250,3250,0
|
|
20240827,161100,1695212485,3250,3250,3250,3250,0
|
|
20240827,161000,1695212485,3250,3250,3250,3250,0
|
|
20240827,160900,1695212485,3250,3250,3250,3250,0
|
|
20240827,160800,1695212485,3250,3250,3250,3250,0
|
|
20240827,160700,1695212485,3250,3250,3250,3250,0
|
|
20240827,160600,1695212485,3250,3250,3250,3250,0
|
|
20240827,160500,1695212485,3250,3250,3250,3250,0
|
|
20240827,160400,1695212485,3250,3250,3250,3250,0
|
|
20240827,160300,1695212485,3250,3250,3250,3250,0
|
|
20240827,160200,1695212485,3250,3250,3250,3250,0
|
|
20240827,160100,1695212485,3250,3250,3250,3250,0
|
|
20240827,160000,1695212485,3250,3250,3250,3250,0
|
|
20240827,155900,1695212485,3250,3250,3250,3250,0
|
|
20240827,155800,1695212485,3250,3250,3250,3250,0
|
|
20240827,155700,1695212485,3250,3250,3250,3250,0
|
|
20240827,155600,1695212485,3250,3250,3250,3250,0
|
|
20240827,155500,1695212485,3250,3250,3250,3250,0
|
|
20240827,155400,1695212485,3250,3250,3250,3250,0
|
|
20240827,155300,1695212485,3250,3250,3250,3250,0
|
|
20240827,155200,1695212485,3250,3250,3250,3250,0
|
|
20240827,155100,1695212485,3250,3250,3250,3250,0
|
|
20240827,155000,1695212485,3250,3250,3250,3250,0
|
|
20240827,154900,1695212485,3250,3250,3250,3250,0
|
|
20240827,154800,1695212485,3250,3250,3250,3250,0
|
|
20240827,154700,1695212485,3250,3250,3250,3250,0
|
|
20240827,154600,1695212485,3250,3250,3250,3250,0
|
|
20240827,154500,1695212485,3250,3250,3250,3250,0
|
|
20240827,154400,1695212485,3250,3250,3250,3250,1635
|
|
20240827,154300,1695212485,3250,3250,3250,3250,0
|
|
20240827,154200,1695212485,3250,3250,3250,3250,0
|
|
20240827,154100,1695212485,3250,3250,3250,3250,0
|
|
20240827,154000,1695212485,3250,3250,3250,3250,0
|
|
20240827,153900,1695212485,3250,3250,3250,3250,0
|
|
20240827,153800,1695212485,3250,3250,3250,3250,0
|
|
20240827,153700,1695212485,3250,3250,3250,3250,0
|
|
20240827,153600,1695212485,3250,3250,3250,3250,0
|
|
20240827,153500,1695212485,3250,3250,3250,3250,0
|
|
20240827,153400,1695212485,3250,3250,3250,3250,0
|
|
20240827,153300,1695212485,3250,3250,3250,3250,0
|
|
20240827,153200,1695212485,3250,3250,3250,3250,0
|
|
20240827,153100,1695212485,3250,3250,3250,3250,0
|
|
20240827,153000,1695212485,3250,3250,3250,3250,1635
|
|
20240827,152900,1689898735,3285,3285,3285,3285,0
|
|
20240827,152800,1689898735,3285,3285,3285,3285,0
|
|
20240827,152700,1689898735,3285,3285,3285,3285,0
|
|
20240827,152600,1689898735,3285,3285,3285,3285,0
|
|
20240827,152500,1689898735,3285,3285,3285,3285,0
|
|
20240827,152400,1689898735,3285,3285,3285,3285,0
|
|
20240827,152300,1689898735,3285,3285,3285,3285,0
|
|
20240827,152200,1689898735,3285,3285,3285,3285,0
|
|
20240827,152100,1689898735,3285,3285,3285,3285,0
|
|
20240827,152000,1689898735,3285,3285,3285,3285,0
|
|
20240827,151900,1689898735,3285,3270,3285,3270,1040
|
|
20240827,151800,1686489315,3275,3275,3275,3275,0
|
|
20240827,151700,1686489315,3275,3275,3275,3275,0
|
|
20240827,151600,1686489315,3275,3265,3275,3265,650
|
|
20240827,151500,1684363555,3265,3265,3265,3265,0
|
|
20240827,151400,1684363555,3265,3265,3265,3265,47
|
|
20240827,151300,1684210100,3265,3265,3265,3265,3
|
|
20240827,151200,1684200305,3275,3275,3275,3275,0
|
|
20240827,151100,1684200305,3275,3275,3275,3275,194
|
|
20240827,151000,1683564955,3275,3275,3275,3275,0
|
|
20240827,150900,1683564955,3275,3275,3275,3275,30
|
|
20240827,150800,1683466705,3275,3275,3275,3275,0
|
|
20240827,150700,1683466705,3275,3275,3275,3275,500
|
|
20240827,150600,1681829205,3275,3275,3275,3275,4
|
|
20240827,150500,1681816105,3275,3265,3275,3250,476
|
|
20240827,150400,1680267165,3260,3265,3270,3255,648
|
|
20240827,150300,1678157805,3270,3270,3270,3270,20
|
|
20240827,150200,1678092405,3275,3275,3275,3275,1
|
|
20240827,150100,1678089130,3255,3260,3260,3255,84
|
|
20240827,150000,1677815700,3255,3255,3255,3255,0
|
|
20240827,145900,1677815700,3255,3255,3255,3255,6
|
|
20240827,145800,1677796170,3255,3255,3255,3255,53
|
|
20240827,145700,1677623655,3255,3255,3255,3255,0
|
|
20240827,145600,1677623655,3255,3255,3255,3255,10
|
|
20240827,145500,1677591105,3255,3240,3255,3240,882
|
|
20240827,145400,1674729570,3255,3255,3255,3255,1
|
|
20240827,145300,1674726315,3255,3255,3255,3255,0
|
|
20240827,145200,1674726315,3255,3250,3255,3245,235
|
|
20240827,145100,1673963715,3245,3255,3255,3245,1202
|
|
20240827,145000,1670058205,3255,3250,3255,3250,32
|
|
20240827,144900,1669954200,3250,3245,3250,3245,302
|
|
20240827,144800,1668973050,3240,3240,3240,3240,0
|
|
20240827,144700,1668973050,3240,3240,3240,3240,0
|
|
20240827,144600,1668973050,3240,3240,3240,3240,0
|
|
20240827,144500,1668973050,3240,3240,3240,3240,1
|
|
20240827,144400,1668969810,3240,3240,3240,3240,2
|
|
20240827,144300,1668963330,3240,3240,3240,3240,0
|
|
20240827,144200,1668963330,3240,3240,3240,3240,0
|
|
20240827,144100,1668963330,3240,3240,3240,3240,20
|
|
20240827,144000,1668898530,3220,3250,3250,3220,806
|
|
20240827,143900,1666294090,3250,3250,3250,3250,41
|
|
20240827,143800,1666160840,3260,3260,3260,3260,0
|
|
20240827,143700,1666160840,3260,3265,3265,3260,88
|
|
20240827,143600,1665873955,3260,3270,3270,3260,1000
|
|
20240827,143500,1662611540,3270,3270,3270,3270,150
|
|
20240827,143400,1662121040,3285,3300,3300,3285,54
|
|
20240827,143300,1661943325,3295,3290,3295,3290,630
|
|
20240827,143200,1659870475,3305,3305,3305,3305,0
|
|
20240827,143100,1659870475,3305,3305,3305,3305,117
|
|
20240827,143000,1659483790,3305,3305,3305,3305,73
|
|
20240827,142900,1659242525,3305,3305,3305,3305,0
|
|
20240827,142800,1659242525,3305,3305,3305,3305,11
|
|
20240827,142700,1659206170,3325,3325,3325,3325,0
|
|
20240827,142600,1659206170,3325,3325,3325,3325,0
|
|
20240827,142500,1659206170,3325,3325,3325,3325,1
|
|
20240827,142400,1659202845,3285,3285,3285,3285,0
|
|
20240827,142300,1659202845,3285,3315,3315,3285,280
|
|
20240827,142200,1658278405,3345,3345,3345,3345,0
|
|
20240827,142100,1658278405,3345,3345,3345,3345,0
|
|
20240827,142000,1658278405,3345,3345,3345,3345,0
|
|
20240827,141900,1658278405,3345,3345,3345,3345,0
|
|
20240827,141800,1658278405,3345,3345,3345,3345,0
|
|
20240827,141700,1658278405,3345,3345,3345,3345,2
|
|
20240827,141600,1658271715,3345,3345,3345,3345,445
|
|
20240827,141500,1656783190,3345,3345,3350,3345,2578
|
|
20240827,141400,1648154135,3345,3345,3345,3345,120
|
|
20240827,141300,1647752735,3345,3310,3345,3310,1020
|
|
20240827,141200,1644375840,3335,3335,3335,3335,1000
|
|
20240827,141100,1641040840,3310,3310,3310,3310,0
|
|
20240827,141000,1641040840,3310,3345,3345,3310,225
|
|
20240827,140900,1640288250,3345,3345,3345,3345,276
|
|
20240827,140800,1639365030,3295,3335,3350,3295,2733
|
|
20240827,140700,1630242255,3335,3335,3335,3335,35
|
|
20240827,140600,1630125530,3335,3330,3335,3310,1715
|
|
20240827,140500,1624423880,3330,3275,3330,3260,10078
|
|
20240827,140400,1591183265,3330,3315,3330,3315,8000
|
|
20240827,140300,1564567540,3320,3315,3320,3315,746
|
|
20240827,140200,1562092475,3315,3315,3315,3315,2669
|
|
20240827,140100,1553244740,3315,3265,3315,3265,4352
|
|
20240827,140000,1538917455,3260,3245,3260,3245,1583
|
|
20240827,135900,1533773055,3245,3250,3250,3245,110
|
|
20240827,135800,1533416100,3250,3250,3250,3250,0
|
|
20240827,135700,1533416100,3250,3225,3250,3225,1364
|
|
20240827,135600,1529001355,3220,3220,3220,3220,0
|
|
20240827,135500,1529001355,3220,3235,3235,3220,494
|
|
20240827,135400,1527409585,3235,3235,3235,3235,73
|
|
20240827,135300,1527173430,3235,3235,3235,3235,0
|
|
20240827,135200,1527173430,3235,3235,3235,3235,706
|
|
20240827,135100,1524889520,3250,3250,3250,3250,1
|
|
20240827,135000,1524886270,3235,3235,3235,3235,0
|
|
20240827,134900,1524886270,3235,3235,3235,3235,22
|
|
20240827,134800,1524815100,3235,3235,3235,3235,371
|
|
20240827,134700,1523614915,3250,3250,3250,3250,100
|
|
20240827,134600,1523289915,3250,3250,3250,3250,10
|
|
20240827,134500,1523257415,3250,3250,3250,3250,88
|
|
20240827,134400,1522971415,3250,3280,3280,3250,51
|
|
20240827,134300,1522805335,3280,3280,3280,3280,0
|
|
20240827,134200,1522805335,3280,3280,3280,3280,2
|
|
20240827,134100,1522798775,3250,3250,3250,3250,0
|
|
20240827,134000,1522798775,3250,3250,3250,3250,0
|
|
20240827,133900,1522798775,3250,3250,3250,3250,40
|
|
20240827,133800,1522668775,3280,3280,3280,3280,0
|
|
20240827,133700,1522668775,3280,3295,3295,3280,177
|
|
20240827,133600,1522088110,3295,3295,3295,3295,234
|
|
20240827,133500,1521317080,3290,3290,3290,3290,374
|
|
20240827,133400,1520086620,3290,3290,3290,3290,0
|
|
20240827,133300,1520086620,3290,3290,3290,3290,1854
|
|
20240827,133200,1513986960,3290,3290,3290,3290,0
|
|
20240827,133100,1513986960,3290,3290,3290,3290,0
|
|
20240827,133000,1513986960,3290,3290,3290,3290,0
|
|
20240827,132900,1513986960,3290,3290,3290,3290,227
|
|
20240827,132800,1513240130,3290,3275,3290,3220,2201
|
|
20240827,132700,1506005970,3215,3265,3280,3215,440
|
|
20240827,132600,1504568195,3270,3260,3270,3260,4000
|
|
20240827,132500,1491503095,3260,3245,3260,3245,1397
|
|
20240827,132400,1486954800,3210,3250,3250,3210,500
|
|
20240827,132300,1485345800,3210,3220,3220,3210,196
|
|
20240827,132200,1484716260,3215,3255,3260,3215,954
|
|
20240827,132100,1481612620,3255,3245,3255,3245,1955
|
|
20240827,132000,1475265355,3245,3245,3250,3245,1670
|
|
20240827,131900,1469840885,3255,3255,3255,3255,0
|
|
20240827,131800,1469840885,3255,3235,3255,3235,4397
|
|
20240827,131700,1455559110,3235,3210,3235,3210,401
|
|
20240827,131600,1454267665,3185,3170,3185,3170,434
|
|
20240827,131500,1452887175,3155,3155,3155,3155,0
|
|
20240827,131400,1452887175,3155,3155,3155,3155,38
|
|
20240827,131300,1452767285,3155,3165,3170,3155,598
|
|
20240827,131200,1450876410,3160,3160,3160,3160,0
|
|
20240827,131100,1450876410,3160,3160,3160,3160,45
|
|
20240827,131000,1450734210,3160,3160,3160,3160,0
|
|
20240827,130900,1450734210,3160,3160,3160,3160,1
|
|
20240827,130800,1450731050,3140,3140,3140,3140,1
|
|
20240827,130700,1450727910,3140,3140,3140,3140,0
|
|
20240827,130600,1450727910,3140,3165,3165,3140,105
|
|
20240827,130500,1450398185,3140,3165,3165,3140,108
|
|
20240827,130400,1450057890,3165,3165,3165,3165,0
|
|
20240827,130300,1450057890,3165,3165,3165,3165,2114
|
|
20240827,130200,1443367080,3155,3160,3160,3140,339
|
|
20240827,130100,1442297280,3165,3165,3165,3165,300
|
|
20240827,130000,1441347780,3165,3165,3165,3165,0
|
|
20240827,125900,1441347780,3165,3165,3165,3165,12
|
|
20240827,125800,1441309800,3135,3145,3145,3135,200
|
|
20240827,125700,1440682190,3165,3165,3165,3165,0
|
|
20240827,125600,1440682190,3165,3165,3165,3165,5
|
|
20240827,125500,1440666365,3165,3135,3165,3130,790
|
|
20240827,125400,1438191395,3135,3150,3150,3135,1964
|
|
20240827,125300,1432017290,3150,3160,3160,3150,1728
|
|
20240827,125200,1426564865,3170,3160,3170,3160,410
|
|
20240827,125100,1425268225,3165,3165,3165,3165,514
|
|
20240827,125000,1423641415,3170,3175,3175,3170,161
|
|
20240827,124900,1423131040,3175,3175,3175,3175,2
|
|
20240827,124800,1423124690,3170,3170,3170,3170,1
|
|
20240827,124700,1423121520,3175,3175,3175,3175,0
|
|
20240827,124600,1423121520,3175,3175,3175,3175,0
|
|
20240827,124500,1423121520,3175,3175,3175,3175,0
|
|
20240827,124400,1423121520,3175,3175,3175,3175,50
|
|
20240827,124300,1422962770,3175,3175,3175,3175,0
|
|
20240827,124200,1422962770,3175,3175,3175,3175,0
|
|
20240827,124100,1422962770,3175,3175,3175,3175,1
|
|
20240827,124000,1422959595,3175,3175,3175,3175,82
|
|
20240827,123900,1422699245,3175,3175,3175,3175,1
|
|
20240827,123800,1422696070,3160,3160,3160,3160,491
|
|
20240827,123700,1421144510,3160,3160,3160,3160,2
|
|
20240827,123600,1421138190,3160,3160,3160,3160,35
|
|
20240827,123500,1421027590,3160,3160,3160,3160,0
|
|
20240827,123400,1421027590,3160,3160,3160,3160,0
|
|
20240827,123300,1421027590,3160,3160,3160,3160,49
|
|
20240827,123200,1420872750,3170,3165,3170,3165,93
|
|
20240827,123100,1420578390,3130,3130,3160,3130,2533
|
|
20240827,123000,1412612090,3130,3130,3130,3130,0
|
|
20240827,122900,1412612090,3130,3170,3170,3130,6
|
|
20240827,122800,1412593270,3170,3130,3170,3130,6
|
|
20240827,122700,1412574330,3130,3130,3130,3130,4
|
|
20240827,122600,1412561810,3130,3150,3150,3130,346
|
|
20240827,122500,1411476850,3150,3150,3150,3150,0
|
|
20240827,122400,1411476850,3150,3150,3150,3150,903
|
|
20240827,122300,1408632400,3150,3150,3150,3150,3
|
|
20240827,122200,1408622950,3150,3150,3150,3150,0
|
|
20240827,122100,1408622950,3150,3150,3150,3150,3
|
|
20240827,122000,1408613500,3130,3135,3135,3130,295
|
|
20240827,121900,1407689920,3135,3135,3135,3135,1253
|
|
20240827,121800,1403761765,3130,3130,3130,3130,0
|
|
20240827,121700,1403761765,3130,3130,3130,3130,8
|
|
20240827,121600,1403736725,3130,3150,3150,3130,525
|
|
20240827,121500,1402086875,3150,3150,3150,3150,10
|
|
20240827,121400,1402055375,3150,3150,3150,3150,10
|
|
20240827,121300,1402023875,3150,3150,3150,3150,10
|
|
20240827,121200,1401992375,3175,3160,3175,3160,600
|
|
20240827,121100,1400094860,3160,3140,3160,3125,634
|
|
20240827,121000,1398108560,3140,3140,3140,3140,0
|
|
20240827,120900,1398108560,3140,3140,3140,3140,45
|
|
20240827,120800,1397967260,3140,3145,3145,3140,1218
|
|
20240827,120700,1394139140,3150,3150,3150,3150,0
|
|
20240827,120600,1394139140,3150,3150,3150,3150,607
|
|
20240827,120500,1392227090,3185,3150,3185,3145,1013
|
|
20240827,120400,1389015460,3160,3160,3160,3150,1219
|
|
20240827,120300,1385174425,3160,3160,3160,3160,0
|
|
20240827,120200,1385174425,3160,3160,3160,3160,62
|
|
20240827,120100,1384978505,3160,3170,3170,3160,20
|
|
20240827,120000,1384915195,3170,3170,3170,3170,1
|
|
20240827,115900,1384912025,3170,3170,3170,3170,0
|
|
20240827,115800,1384912025,3170,3170,3170,3170,10
|
|
20240827,115700,1384880325,3170,3170,3170,3170,0
|
|
20240827,115600,1384880325,3170,3170,3180,3170,315
|
|
20240827,115500,1383880575,3175,3160,3175,3150,188
|
|
20240827,115400,1383284995,3150,3160,3160,3150,92
|
|
20240827,115300,1382994875,3165,3170,3170,3150,2853
|
|
20240827,115200,1374003055,3155,3165,3180,3155,967
|
|
20240827,115100,1370947890,3180,3170,3180,3170,2
|
|
20240827,115000,1370941540,3180,3180,3180,3180,0
|
|
20240827,114900,1370941540,3180,3180,3180,3180,0
|
|
20240827,114800,1370941540,3180,3165,3180,3165,362
|
|
20240827,114700,1369795585,3180,3180,3180,3180,0
|
|
20240827,114600,1369795585,3180,3175,3180,3175,324
|
|
20240827,114500,1368766860,3175,3175,3175,3175,154
|
|
20240827,114400,1368277910,3175,3175,3175,3175,0
|
|
20240827,114300,1368277910,3175,3175,3175,3160,771
|
|
20240827,114200,1365838750,3175,3170,3175,3165,293
|
|
20240827,114100,1364910750,3160,3160,3175,3160,77
|
|
20240827,114000,1364666980,3190,3170,3195,3170,424
|
|
20240827,113900,1363315810,3190,3175,3190,3170,152
|
|
20240827,113800,1362833420,3195,3155,3205,3150,1074
|
|
20240827,113700,1359428010,3170,3160,3170,3155,1328
|
|
20240827,113600,1355228790,3160,3155,3160,3155,540
|
|
20240827,113500,1353524940,3165,3150,3165,3150,74
|
|
20240827,113400,1353291780,3130,3160,3160,3125,4828
|
|
20240827,113300,1338137250,3160,3155,3210,3155,1551
|
|
20240827,113200,1333197280,3165,3215,3215,3110,21520
|
|
20240827,113100,1264453465,3250,3250,3250,3250,0
|
|
20240827,113000,1264453465,3250,3250,3250,3250,0
|
|
20240827,112900,1264453465,3250,3240,3250,3215,2555
|
|
20240827,112800,1256197540,3240,3250,3250,3240,1056
|
|
20240827,112700,1252773815,3250,3250,3250,3250,113
|
|
20240827,112600,1252406565,3295,3295,3295,3295,0
|
|
20240827,112500,1252406565,3295,3295,3295,3295,0
|
|
20240827,112400,1252406565,3295,3295,3295,3295,0
|
|
20240827,112300,1252406565,3295,3295,3295,3295,0
|
|
20240827,112200,1252406565,3295,3295,3295,3295,0
|
|
20240827,112100,1252406565,3295,3295,3295,3295,0
|
|
20240827,112000,1252406565,3295,3275,3295,3250,378
|
|
20240827,111900,1251166615,3250,3295,3295,3250,49
|
|
20240827,111800,1251006990,3300,3295,3300,3295,397
|
|
20240827,111700,1249698255,3285,3275,3300,3275,2805
|
|
20240827,111600,1240492450,3280,3280,3280,3280,76
|
|
20240827,111500,1240243170,3285,3260,3285,3225,1986
|
|
20240827,111400,1233753600,3265,3230,3265,3220,3609
|
|
20240827,111300,1222106670,3230,3250,3250,3230,550
|
|
20240827,111200,1220324085,3280,3270,3280,3270,16
|
|
20240827,111100,1220271615,3280,3280,3280,3280,1
|
|
20240827,111000,1220268335,3280,3250,3280,3250,800
|
|
20240827,110900,1217662335,3265,3280,3280,3230,612
|
|
20240827,110800,1215672705,3285,3275,3285,3275,1433
|
|
20240827,110700,1210967975,3280,3245,3285,3230,806
|
|
20240827,110600,1208338165,3245,3245,3245,3230,945
|
|
20240827,110500,1205276770,3235,3235,3235,3235,789
|
|
20240827,110400,1202724355,3230,3240,3245,3230,3030
|
|
20240827,110300,1192922055,3240,3245,3245,3240,363
|
|
20240827,110200,1191744740,3245,3255,3255,3245,838
|
|
20240827,110100,1189021980,3255,3285,3285,3255,2
|
|
20240827,110000,1189015440,3285,3285,3285,3285,0
|
|
20240827,105900,1189015440,3285,3285,3285,3285,0
|
|
20240827,105800,1189015440,3285,3285,3285,3285,1
|
|
20240827,105700,1189012155,3285,3285,3285,3285,273
|
|
20240827,105600,1188115350,3285,3285,3285,3255,140
|
|
20240827,105500,1187658465,3285,3285,3285,3285,1
|
|
20240827,105400,1187655180,3285,3285,3285,3285,0
|
|
20240827,105300,1187655180,3285,3285,3285,3285,0
|
|
20240827,105200,1187655180,3285,3285,3285,3285,1
|
|
20240827,105100,1187651895,3280,3265,3280,3255,131
|
|
20240827,105000,1187224350,3265,3265,3265,3265,49
|
|
20240827,104900,1187064365,3265,3265,3265,3265,4
|
|
20240827,104800,1187051305,3265,3265,3265,3255,890
|
|
20240827,104700,1184147065,3265,3265,3265,3265,651
|
|
20240827,104600,1182021550,3265,3280,3280,3265,950
|
|
20240827,104500,1178918095,3300,3300,3300,3300,0
|
|
20240827,104400,1178918095,3300,3300,3300,3300,0
|
|
20240827,104300,1178918095,3300,3295,3300,3295,69
|
|
20240827,104200,1178690490,3300,3280,3300,3265,1644
|
|
20240827,104100,1173318860,3300,3275,3300,3275,29
|
|
20240827,104000,1173223860,3305,3295,3305,3250,1265
|
|
20240827,103900,1169080455,3270,3280,3300,3270,711
|
|
20240827,103800,1166737350,3295,3295,3295,3295,1000
|
|
20240827,103700,1163442350,3295,3275,3295,3275,33
|
|
20240827,103600,1163333635,3300,3300,3300,3300,0
|
|
20240827,103500,1163333635,3300,3295,3300,3295,306
|
|
20240827,103400,1162323975,3300,3300,3300,3300,0
|
|
20240827,103300,1162323975,3300,3300,3300,3300,3
|
|
20240827,103200,1162314075,3300,3295,3300,3290,86
|
|
20240827,103100,1162030675,3295,3295,3295,3295,0
|
|
20240827,103000,1162030675,3295,3295,3295,3295,0
|
|
20240827,102900,1162030675,3295,3295,3295,3295,5
|
|
20240827,102800,1162014200,3295,3275,3310,3260,538
|
|
20240827,102700,1160245960,3265,3270,3270,3265,28
|
|
20240827,102600,1160154490,3270,3280,3280,3270,1260
|
|
20240827,102500,1156021915,3280,3280,3280,3280,0
|
|
20240827,102400,1156021915,3280,3280,3280,3280,0
|
|
20240827,102300,1156021915,3280,3270,3280,3250,3020
|
|
20240827,102200,1146196680,3275,3280,3280,3275,20
|
|
20240827,102100,1146131130,3285,3285,3285,3285,0
|
|
20240827,102000,1146131130,3285,3255,3285,3255,153
|
|
20240827,101900,1145629255,3255,3265,3265,3255,501
|
|
20240827,101800,1143995895,3295,3295,3295,3295,57
|
|
20240827,101700,1143808080,3305,3305,3305,3305,0
|
|
20240827,101600,1143808080,3305,3305,3305,3305,11
|
|
20240827,101500,1143771725,3260,3275,3275,3260,656
|
|
20240827,101400,1141629005,3270,3275,3275,3270,524
|
|
20240827,101300,1139913255,3315,3315,3315,3280,48
|
|
20240827,101200,1139755240,3315,3315,3315,3275,68
|
|
20240827,101100,1139529990,3315,3290,3320,3290,95
|
|
20240827,101000,1139216305,3265,3285,3285,3265,378
|
|
20240827,100900,1137976595,3285,3280,3285,3270,3527
|
|
20240827,100800,1126437305,3275,3280,3280,3275,662
|
|
20240827,100700,1124269230,3280,3280,3280,3280,35
|
|
20240827,100600,1124154430,3280,3280,3280,3280,281
|
|
20240827,100500,1123232750,3280,3275,3280,3270,312
|
|
20240827,100400,1122210835,3270,3255,3270,3255,1234
|
|
20240827,100300,1118183365,3270,3270,3270,3260,167
|
|
20240827,100200,1117638895,3250,3255,3255,3250,105
|
|
20240827,100100,1117297395,3250,3250,3250,3250,0
|
|
20240827,100000,1117297395,3250,3255,3255,3250,783
|
|
20240827,095900,1114751985,3255,3280,3280,3255,1110
|
|
20240827,095800,1111136015,3280,3250,3280,3250,642
|
|
20240827,095700,1109049145,3270,3250,3275,3250,18
|
|
20240827,095600,1108990520,3275,3275,3275,3275,1181
|
|
20240827,095500,1105122745,3255,3260,3275,3240,8416
|
|
20240827,095400,1077754810,3270,3270,3270,3260,3122
|
|
20240827,095300,1067552490,3270,3275,3275,3270,1574
|
|
20240827,095200,1062405440,3275,3290,3290,3270,1471
|
|
20240827,095100,1057587725,3310,3315,3315,3295,3147
|
|
20240827,095000,1047187905,3330,3310,3330,3305,321
|
|
20240827,094900,1046125675,3305,3310,3325,3305,3328
|
|
20240827,094800,1035114730,3330,3335,3335,3330,38
|
|
20240827,094700,1034988095,3335,3315,3335,3315,143
|
|
20240827,094600,1034512550,3320,3345,3345,3320,116
|
|
20240827,094500,1034124555,3310,3345,3350,3310,922
|
|
20240827,094400,1031041255,3345,3345,3345,3345,1
|
|
20240827,094300,1031037910,3310,3300,3325,3300,1252
|
|
20240827,094200,1026882140,3300,3300,3300,3300,106
|
|
20240827,094100,1026532340,3300,3295,3300,3295,506
|
|
20240827,094000,1024865065,3320,3305,3325,3295,2383
|
|
20240827,093900,1016996200,3325,3315,3335,3300,1359
|
|
20240827,093800,1012502255,3320,3320,3345,3320,210
|
|
20240827,093700,1011802705,3350,3350,3350,3350,0
|
|
20240827,093600,1011802705,3350,3345,3350,3345,81
|
|
20240827,093500,1011531495,3355,3360,3360,3340,1532
|
|
20240827,093400,1006384690,3340,3355,3360,3340,1033
|
|
20240827,093300,1002918925,3355,3320,3355,3320,1959
|
|
20240827,093200,996366830,3320,3305,3325,3300,1026
|
|
20240827,093100,992976185,3335,3335,3340,3335,6550
|
|
20240827,093000,971131920,3335,3340,3340,3295,1274
|
|
20240827,092900,966919315,3315,3335,3350,3315,732
|
|
20240827,092800,964486945,3360,3365,3365,3340,2238
|
|
20240827,092700,956985405,3365,3295,3365,3295,2695
|
|
20240827,092600,947978150,3310,3310,3310,3310,149
|
|
20240827,092500,947484960,3310,3310,3310,3280,1101
|
|
20240827,092400,943861590,3315,3325,3330,3300,4219
|
|
20240827,092300,929833530,3325,3315,3325,3295,1364
|
|
20240827,092200,925328300,3315,3295,3315,3270,3162
|
|
20240827,092100,914907560,3290,3335,3335,3270,8494
|
|
20240827,092000,886913825,3310,3340,3340,3305,3392
|
|
20240827,091900,875656865,3350,3370,3370,3350,3022
|
|
20240827,091800,865532100,3370,3365,3370,3365,375
|
|
20240827,091700,864269980,3355,3365,3365,3340,1508
|
|
20240827,091600,859222685,3340,3355,3375,3340,3207
|
|
20240827,091500,848424310,3350,3350,3365,3335,6531
|
|
20240827,091400,826545330,3350,3345,3355,3315,1023
|
|
20240827,091300,823128345,3310,3335,3365,3305,4576
|
|
20240827,091200,807923040,3365,3370,3385,3320,17749
|
|
20240827,091100,748476825,3370,3380,3385,3350,3920
|
|
20240827,091000,735323050,3380,3400,3415,3365,6221
|
|
20240827,090900,714220965,3415,3400,3415,3400,3451
|
|
20240827,090800,702473840,3410,3405,3425,3390,3000
|
|
20240827,090700,692278735,3405,3405,3440,3390,9964
|
|
20240827,090600,658335005,3405,3375,3445,3330,19643
|
|
20240827,090500,591845665,3375,3590,3600,3295,66322
|
|
20240827,090400,363203275,3600,3415,3610,3390,74904
|
|
20240827,090300,99455380,3415,3350,3420,3350,8884
|
|
20240827,090200,69406070,3340,3325,3340,3295,7640
|
|
20240827,090100,44078720,3320,3370,3370,3315,3570
|
|
20240827,090000,32128085,3370,3300,3370,3295,9642
|