590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,184700,5702430600,3205,3205,3205,3205,60676
|
|
20240827,184600,5702430600,3205,3205,3205,3205,0
|
|
20240827,184500,5702430600,3205,3205,3205,3205,0
|
|
20240827,184400,5702430600,3205,3205,3205,3205,0
|
|
20240827,184300,5702430600,3205,3205,3205,3205,0
|
|
20240827,184200,5702430600,3205,3205,3205,3205,0
|
|
20240827,184100,5702430600,3205,3205,3205,3205,0
|
|
20240827,184000,5702430600,3205,3205,3205,3205,0
|
|
20240827,183900,5702430600,3205,3205,3205,3205,0
|
|
20240827,183800,5702430600,3205,3205,3205,3205,0
|
|
20240827,183700,5702430600,3205,3205,3205,3205,0
|
|
20240827,183600,5702430600,3205,3205,3205,3205,0
|
|
20240827,183500,5702430600,3205,3205,3205,3205,0
|
|
20240827,183400,5702430600,3205,3205,3205,3205,0
|
|
20240827,183300,5702430600,3205,3205,3205,3205,0
|
|
20240827,183200,5702430600,3205,3205,3205,3205,0
|
|
20240827,183100,5702430600,3205,3205,3205,3205,0
|
|
20240827,183000,5702430600,3205,3205,3205,3205,0
|
|
20240827,182900,5702430600,3205,3205,3205,3205,0
|
|
20240827,182800,5702430600,3205,3205,3205,3205,0
|
|
20240827,182700,5702430600,3205,3205,3205,3205,0
|
|
20240827,182600,5702430600,3205,3205,3205,3205,0
|
|
20240827,182500,5702430600,3205,3205,3205,3205,0
|
|
20240827,182400,5702430600,3205,3205,3205,3205,0
|
|
20240827,182300,5702430600,3205,3205,3205,3205,0
|
|
20240827,182200,5702430600,3205,3205,3205,3205,0
|
|
20240827,182100,5702430600,3205,3205,3205,3205,0
|
|
20240827,182000,5702430600,3205,3205,3205,3205,0
|
|
20240827,181900,5702430600,3205,3205,3205,3205,0
|
|
20240827,181800,5702430600,3205,3205,3205,3205,0
|
|
20240827,181700,5702430600,3205,3205,3205,3205,60676
|
|
20240827,181600,5702430600,3205,3205,3205,3205,0
|
|
20240827,181500,5702430600,3205,3205,3205,3205,0
|
|
20240827,181400,5702430600,3205,3205,3205,3205,0
|
|
20240827,181300,5702430600,3205,3205,3205,3205,0
|
|
20240827,181200,5702430600,3205,3205,3205,3205,0
|
|
20240827,181100,5702430600,3205,3205,3205,3205,0
|
|
20240827,181000,5702430600,3205,3205,3205,3205,0
|
|
20240827,180900,5702430600,3205,3205,3205,3205,0
|
|
20240827,180800,5702430600,3205,3205,3205,3205,0
|
|
20240827,180700,5702430600,3205,3205,3205,3205,0
|
|
20240827,180600,5702430600,3205,3205,3205,3205,0
|
|
20240827,180500,5702430600,3205,3205,3205,3205,0
|
|
20240827,180400,5702430600,3205,3205,3205,3205,0
|
|
20240827,180300,5702430600,3205,3205,3205,3205,0
|
|
20240827,180200,5702430600,3205,3205,3205,3205,0
|
|
20240827,180100,5702430600,3205,3205,3205,3205,0
|
|
20240827,180000,5702430600,3205,3205,3205,3205,0
|
|
20240827,175900,5702430600,3205,3205,3205,3205,0
|
|
20240827,175800,5702430600,3205,3205,3205,3205,0
|
|
20240827,175700,5702430600,3205,3205,3205,3205,0
|
|
20240827,175600,5702430600,3205,3205,3205,3205,0
|
|
20240827,175500,5702430600,3205,3205,3205,3205,0
|
|
20240827,175400,5702430600,3205,3205,3205,3205,0
|
|
20240827,175300,5702430600,3205,3205,3205,3205,0
|
|
20240827,175200,5702430600,3205,3205,3205,3205,0
|
|
20240827,175100,5702430600,3205,3205,3205,3205,0
|
|
20240827,175000,5702430600,3205,3205,3205,3205,0
|
|
20240827,174900,5702430600,3205,3205,3205,3205,0
|
|
20240827,174800,5702430600,3205,3205,3205,3205,0
|
|
20240827,174700,5702430600,3205,3205,3205,3205,60676
|
|
20240827,174600,5702430600,3205,3205,3205,3205,0
|
|
20240827,174500,5702430600,3205,3205,3205,3205,0
|
|
20240827,174400,5702430600,3205,3205,3205,3205,0
|
|
20240827,174300,5702430600,3205,3205,3205,3205,0
|
|
20240827,174200,5702430600,3205,3205,3205,3205,0
|
|
20240827,174100,5702430600,3205,3205,3205,3205,0
|
|
20240827,174000,5702430600,3205,3205,3205,3205,0
|
|
20240827,173900,5702430600,3205,3205,3205,3205,0
|
|
20240827,173800,5702430600,3205,3205,3205,3205,0
|
|
20240827,173700,5702430600,3205,3205,3205,3205,0
|
|
20240827,173600,5702430600,3205,3205,3205,3205,0
|
|
20240827,173500,5702430600,3205,3205,3205,3205,0
|
|
20240827,173400,5702430600,3205,3205,3205,3205,0
|
|
20240827,173300,5702430600,3205,3205,3205,3205,0
|
|
20240827,173200,5702430600,3205,3205,3205,3205,0
|
|
20240827,173100,5702430600,3205,3205,3205,3205,0
|
|
20240827,173000,5702430600,3205,3205,3205,3205,0
|
|
20240827,172900,5702430600,3205,3205,3205,3205,0
|
|
20240827,172800,5702430600,3205,3205,3205,3205,0
|
|
20240827,172700,5702430600,3205,3205,3205,3205,0
|
|
20240827,172600,5702430600,3205,3205,3205,3205,0
|
|
20240827,172500,5702430600,3205,3205,3205,3205,0
|
|
20240827,172400,5702430600,3205,3205,3205,3205,0
|
|
20240827,172300,5702430600,3205,3205,3205,3205,0
|
|
20240827,172200,5702430600,3205,3205,3205,3205,0
|
|
20240827,172100,5702430600,3205,3205,3205,3205,0
|
|
20240827,172000,5702430600,3205,3205,3205,3205,0
|
|
20240827,171900,5702430600,3205,3205,3205,3205,0
|
|
20240827,171800,5702430600,3205,3205,3205,3205,0
|
|
20240827,171700,5702430600,3205,3205,3205,3205,60676
|
|
20240827,171600,5702430600,3205,3205,3205,3205,0
|
|
20240827,171500,5702430600,3205,3205,3205,3205,0
|
|
20240827,171400,5702430600,3205,3205,3205,3205,0
|
|
20240827,171300,5702430600,3205,3205,3205,3205,0
|
|
20240827,171200,5702430600,3205,3205,3205,3205,0
|
|
20240827,171100,5702430600,3205,3205,3205,3205,0
|
|
20240827,171000,5702430600,3205,3205,3205,3205,0
|
|
20240827,170900,5702430600,3205,3205,3205,3205,0
|
|
20240827,170800,5702430600,3205,3205,3205,3205,0
|
|
20240827,170700,5702430600,3205,3205,3205,3205,0
|
|
20240827,170600,5702430600,3205,3205,3205,3205,0
|
|
20240827,170500,5702430600,3205,3205,3205,3205,0
|
|
20240827,170400,5702430600,3205,3205,3205,3205,0
|
|
20240827,170300,5702430600,3205,3205,3205,3205,0
|
|
20240827,170200,5702430600,3205,3205,3205,3205,0
|
|
20240827,170100,5702430600,3205,3205,3205,3205,0
|
|
20240827,170000,5702430600,3205,3205,3205,3205,0
|
|
20240827,165900,5702430600,3205,3205,3205,3205,0
|
|
20240827,165800,5702430600,3205,3205,3205,3205,0
|
|
20240827,165700,5702430600,3205,3205,3205,3205,0
|
|
20240827,165600,5702430600,3205,3205,3205,3205,0
|
|
20240827,165500,5702430600,3205,3205,3205,3205,0
|
|
20240827,165400,5702430600,3205,3205,3205,3205,0
|
|
20240827,165300,5702430600,3205,3205,3205,3205,0
|
|
20240827,165200,5702430600,3205,3205,3205,3205,0
|
|
20240827,165100,5702430600,3205,3205,3205,3205,0
|
|
20240827,165000,5702430600,3205,3205,3205,3205,0
|
|
20240827,164900,5702430600,3205,3205,3205,3205,0
|
|
20240827,164800,5702430600,3205,3205,3205,3205,0
|
|
20240827,164700,5702430600,3205,3205,3205,3205,60676
|
|
20240827,164600,5702430600,3205,3205,3205,3205,0
|
|
20240827,164500,5702430600,3205,3205,3205,3205,0
|
|
20240827,164400,5702430600,3205,3205,3205,3205,0
|
|
20240827,164300,5702430600,3205,3205,3205,3205,0
|
|
20240827,164200,5702430600,3205,3205,3205,3205,0
|
|
20240827,164100,5702430600,3205,3205,3205,3205,0
|
|
20240827,164000,5702430600,3205,3205,3205,3205,0
|
|
20240827,163900,5702430600,3205,3205,3205,3205,0
|
|
20240827,163800,5702430600,3205,3205,3205,3205,0
|
|
20240827,163700,5702430600,3205,3205,3205,3205,0
|
|
20240827,163600,5702430600,3205,3205,3205,3205,0
|
|
20240827,163500,5702430600,3205,3205,3205,3205,0
|
|
20240827,163400,5702430600,3205,3205,3205,3205,0
|
|
20240827,163300,5702430600,3205,3205,3205,3205,0
|
|
20240827,163200,5702430600,3205,3205,3205,3205,0
|
|
20240827,163100,5702430600,3205,3205,3205,3205,0
|
|
20240827,163000,5702430600,3205,3205,3205,3205,0
|
|
20240827,162900,5702430600,3205,3205,3205,3205,0
|
|
20240827,162800,5702430600,3205,3205,3205,3205,0
|
|
20240827,162700,5702430600,3205,3205,3205,3205,0
|
|
20240827,162600,5702430600,3205,3205,3205,3205,0
|
|
20240827,162500,5702430600,3205,3205,3205,3205,0
|
|
20240827,162400,5702430600,3205,3205,3205,3205,0
|
|
20240827,162300,5702430600,3205,3205,3205,3205,0
|
|
20240827,162200,5702430600,3205,3205,3205,3205,0
|
|
20240827,162100,5702430600,3205,3205,3205,3205,0
|
|
20240827,162000,5702430600,3205,3205,3205,3205,0
|
|
20240827,161900,5702430600,3205,3205,3205,3205,0
|
|
20240827,161800,5702430600,3205,3205,3205,3205,0
|
|
20240827,161700,5702430600,3205,3205,3205,3205,60676
|
|
20240827,161600,5702430600,3205,3205,3205,3205,0
|
|
20240827,161500,5702430600,3205,3205,3205,3205,0
|
|
20240827,161400,5702430600,3205,3205,3205,3205,0
|
|
20240827,161300,5702430600,3205,3205,3205,3205,0
|
|
20240827,161200,5702430600,3205,3205,3205,3205,0
|
|
20240827,161100,5702430600,3205,3205,3205,3205,0
|
|
20240827,161000,5702430600,3205,3205,3205,3205,0
|
|
20240827,160900,5702430600,3205,3205,3205,3205,0
|
|
20240827,160800,5702430600,3205,3205,3205,3205,0
|
|
20240827,160700,5702430600,3205,3205,3205,3205,0
|
|
20240827,160600,5702430600,3205,3205,3205,3205,0
|
|
20240827,160500,5702430600,3205,3205,3205,3205,0
|
|
20240827,160400,5702430600,3205,3205,3205,3205,0
|
|
20240827,160300,5702430600,3205,3205,3205,3205,0
|
|
20240827,160200,5702430600,3205,3205,3205,3205,0
|
|
20240827,160100,5702430600,3205,3205,3205,3205,0
|
|
20240827,160000,5702430600,3205,3205,3205,3205,0
|
|
20240827,155900,5702430600,3205,3205,3205,3205,0
|
|
20240827,155800,5702430600,3205,3205,3205,3205,0
|
|
20240827,155700,5702430600,3205,3205,3205,3205,0
|
|
20240827,155600,5702430600,3205,3205,3205,3205,0
|
|
20240827,155500,5702430600,3205,3205,3205,3205,0
|
|
20240827,155400,5702430600,3205,3205,3205,3205,0
|
|
20240827,155300,5702430600,3205,3205,3205,3205,0
|
|
20240827,155200,5702430600,3205,3205,3205,3205,0
|
|
20240827,155100,5702430600,3205,3205,3205,3205,0
|
|
20240827,155000,5702430600,3205,3205,3205,3205,0
|
|
20240827,154900,5702430600,3205,3205,3205,3205,0
|
|
20240827,154800,5702430600,3205,3205,3205,3205,0
|
|
20240827,154700,5702430600,3205,3205,3205,3205,60676
|
|
20240827,154600,5702430600,3205,3205,3205,3205,0
|
|
20240827,154500,5702430600,3205,3205,3205,3205,0
|
|
20240827,154400,5702430600,3205,3205,3205,3205,0
|
|
20240827,154300,5702430600,3205,3205,3205,3205,0
|
|
20240827,154200,5702430600,3205,3205,3205,3205,0
|
|
20240827,154100,5702430600,3205,3205,3205,3205,0
|
|
20240827,154000,5702430600,3205,3205,3205,3205,0
|
|
20240827,153900,5702430600,3205,3205,3205,3205,0
|
|
20240827,153800,5702430600,3205,3205,3205,3205,0
|
|
20240827,153700,5702430600,3205,3205,3205,3205,0
|
|
20240827,153600,5702430600,3205,3205,3205,3205,0
|
|
20240827,153500,5702430600,3205,3205,3205,3205,0
|
|
20240827,153400,5702430600,3205,3205,3205,3205,0
|
|
20240827,153300,5702430600,3205,3205,3205,3205,0
|
|
20240827,153200,5702430600,3205,3205,3205,3205,0
|
|
20240827,153100,5702430600,3205,3205,3205,3205,0
|
|
20240827,153000,5702430600,3205,3205,3205,3205,60676
|
|
20240827,152900,5507964020,3200,3200,3200,3200,0
|
|
20240827,152800,5507964020,3200,3200,3200,3200,0
|
|
20240827,152700,5507964020,3200,3200,3200,3200,0
|
|
20240827,152600,5507964020,3200,3200,3200,3200,0
|
|
20240827,152500,5507964020,3200,3200,3200,3200,0
|
|
20240827,152400,5507964020,3200,3200,3200,3200,0
|
|
20240827,152300,5507964020,3200,3200,3200,3200,0
|
|
20240827,152200,5507964020,3200,3200,3200,3200,0
|
|
20240827,152100,5507964020,3200,3200,3200,3200,0
|
|
20240827,152000,5507964020,3200,3200,3200,3200,0
|
|
20240827,151900,5507964020,3200,3200,3200,3195,14416
|
|
20240827,151800,5461861290,3195,3200,3200,3195,1634
|
|
20240827,151700,5456638010,3195,3190,3200,3190,9136
|
|
20240827,151600,5427444285,3195,3195,3200,3190,3843
|
|
20240827,151500,5415172005,3195,3200,3200,3190,17527
|
|
20240827,151400,5359181985,3200,3195,3200,3195,9114
|
|
20240827,151300,5330062495,3190,3200,3200,3190,17164
|
|
20240827,151200,5275215445,3200,3195,3200,3195,15404
|
|
20240827,151100,5225999490,3195,3195,3195,3190,3763
|
|
20240827,151000,5213976850,3195,3195,3195,3190,8603
|
|
20240827,150900,5186490285,3190,3190,3195,3190,3754
|
|
20240827,150800,5174514775,3190,3195,3195,3190,7011
|
|
20240827,150700,5152147395,3190,3195,3195,3190,6457
|
|
20240827,150600,5131527315,3190,3190,3195,3190,5098
|
|
20240827,150500,5115263155,3195,3185,3195,3185,6072
|
|
20240827,150400,5095889125,3185,3185,3185,3185,7638
|
|
20240827,150300,5071562095,3180,3185,3185,3180,3908
|
|
20240827,150200,5059115915,3185,3180,3185,3175,4142
|
|
20240827,150100,5045939945,3180,3180,3180,3180,1977
|
|
20240827,150000,5039653085,3185,3180,3185,3175,4697
|
|
20240827,145900,5024716110,3180,3185,3185,3180,2484
|
|
20240827,145800,5016812290,3175,3175,3190,3175,9680
|
|
20240827,145700,4986067470,3175,3190,3195,3175,23448
|
|
20240827,145600,4911488130,3195,3200,3200,3190,7935
|
|
20240827,145500,4886154355,3200,3205,3205,3195,10032
|
|
20240827,145400,4854060470,3205,3205,3210,3200,14270
|
|
20240827,145300,4808322900,3205,3205,3210,3200,29847
|
|
20240827,145200,4712622120,3205,3190,3205,3190,18269
|
|
20240827,145100,4654183840,3190,3190,3195,3185,4505
|
|
20240827,145000,4639814450,3190,3195,3200,3190,33345
|
|
20240827,144900,4533189810,3195,3190,3195,3185,20254
|
|
20240827,144800,4468527195,3190,3180,3190,3175,15680
|
|
20240827,144700,4418607515,3180,3180,3180,3175,1537
|
|
20240827,144600,4413719860,3180,3180,3180,3175,1629
|
|
20240827,144500,4408540640,3180,3180,3185,3180,2618
|
|
20240827,144400,4400214870,3180,3185,3185,3180,4217
|
|
20240827,144300,4386794050,3185,3185,3185,3180,1130
|
|
20240827,144200,4383195575,3185,3180,3185,3180,2444
|
|
20240827,144100,4375414275,3185,3180,3185,3180,9883
|
|
20240827,144000,4343985400,3180,3180,3185,3180,4413
|
|
20240827,143900,4329949210,3180,3180,3180,3180,2107
|
|
20240827,143800,4323248950,3180,3175,3180,3170,13714
|
|
20240827,143700,4279671830,3175,3170,3175,3170,10493
|
|
20240827,143600,4246366150,3175,3170,3175,3170,14982
|
|
20240827,143500,4198861450,3170,3165,3170,3165,3727
|
|
20240827,143400,4187059670,3170,3160,3170,3160,466
|
|
20240827,143300,4185583535,3165,3165,3165,3165,4825
|
|
20240827,143200,4170312410,3165,3160,3165,3155,8787
|
|
20240827,143100,4142545190,3160,3165,3165,3160,2890
|
|
20240827,143000,4133402460,3160,3160,3165,3160,362
|
|
20240827,142900,4132258080,3165,3165,3165,3165,1475
|
|
20240827,142800,4127589705,3165,3165,3165,3160,511
|
|
20240827,142700,4125974140,3165,3160,3165,3160,2722
|
|
20240827,142600,4117365070,3165,3160,3165,3160,2634
|
|
20240827,142500,4109032520,3160,3160,3165,3160,1288
|
|
20240827,142400,4104956935,3165,3165,3165,3160,1771
|
|
20240827,142300,4099352705,3165,3160,3165,3160,4081
|
|
20240827,142200,4086441840,3165,3170,3170,3165,546
|
|
20240827,142100,4084713360,3170,3165,3170,3165,1924
|
|
20240827,142000,4078623370,3165,3165,3165,3160,1878
|
|
20240827,141900,4072679795,3160,3160,3160,3160,466
|
|
20240827,141800,4071207235,3160,3165,3165,3160,263
|
|
20240827,141700,4070374850,3165,3165,3165,3165,61
|
|
20240827,141600,4070181785,3160,3165,3170,3160,5588
|
|
20240827,141500,4052496115,3165,3170,3170,3165,502
|
|
20240827,141400,4050906765,3170,3170,3170,3165,258
|
|
20240827,141300,4050089670,3170,3165,3170,3165,1124
|
|
20240827,141200,4046531590,3170,3170,3170,3165,2895
|
|
20240827,141100,4037366835,3170,3165,3170,3165,1473
|
|
20240827,141000,4032704215,3170,3170,3170,3170,449
|
|
20240827,140900,4031280885,3170,3170,3170,3165,273
|
|
20240827,140800,4030415480,3170,3165,3170,3165,1625
|
|
20240827,140700,4025270815,3170,3170,3170,3165,298
|
|
20240827,140600,4024326180,3170,3170,3170,3170,1335
|
|
20240827,140500,4020094230,3175,3165,3175,3165,5871
|
|
20240827,140400,4001496075,3170,3165,3170,3165,6743
|
|
20240827,140300,3980144410,3165,3165,3165,3160,76
|
|
20240827,140200,3979903975,3165,3160,3170,3160,154
|
|
20240827,140100,3979416725,3165,3165,3165,3160,2095
|
|
20240827,140000,3972796340,3165,3170,3170,3165,4381
|
|
20240827,135900,3958919970,3170,3165,3175,3165,2671
|
|
20240827,135800,3950452610,3165,3165,3170,3165,7956
|
|
20240827,135700,3925242745,3170,3170,3175,3165,3043
|
|
20240827,135600,3915604460,3170,3170,3170,3165,4212
|
|
20240827,135500,3902252770,3170,3170,3170,3165,2051
|
|
20240827,135400,3895753100,3170,3170,3170,3165,2066
|
|
20240827,135300,3889204390,3170,3170,3175,3165,13015
|
|
20240827,135200,3847946980,3170,3165,3170,3160,8568
|
|
20240827,135100,3820820410,3160,3160,3160,3155,9805
|
|
20240827,135000,3789836910,3160,3150,3160,3150,5983
|
|
20240827,134900,3770961185,3155,3155,3155,3155,22
|
|
20240827,134800,3770891775,3145,3150,3150,3145,885
|
|
20240827,134700,3768108320,3145,3150,3150,3145,4187
|
|
20240827,134600,3754939270,3150,3150,3155,3150,4395
|
|
20240827,134500,3741094995,3155,3150,3155,3150,1403
|
|
20240827,134400,3736670480,3150,3160,3160,3150,4257
|
|
20240827,134300,3723241425,3160,3150,3160,3150,1246
|
|
20240827,134200,3719310825,3150,3160,3160,3150,4379
|
|
20240827,134100,3705506520,3155,3155,3160,3150,8011
|
|
20240827,134000,3680232775,3155,3155,3155,3145,2123
|
|
20240827,133900,3673542545,3145,3150,3155,3140,16584
|
|
20240827,133800,3621292495,3150,3150,3150,3150,103
|
|
20240827,133700,3620968045,3150,3145,3150,3140,6627
|
|
20240827,133600,3600128710,3140,3145,3145,3140,1023
|
|
20240827,133500,3596916375,3140,3135,3145,3135,4719
|
|
20240827,133400,3582099005,3135,3135,3135,3135,610
|
|
20240827,133300,3580186655,3135,3135,3135,3135,34
|
|
20240827,133200,3580080065,3135,3135,3135,3135,435
|
|
20240827,133100,3578716340,3135,3140,3140,3135,5571
|
|
20240827,133000,3561250245,3140,3140,3140,3135,9345
|
|
20240827,132900,3531947450,3140,3140,3140,3140,1608
|
|
20240827,132800,3526898330,3135,3135,3135,3135,60
|
|
20240827,132700,3526710230,3135,3140,3140,3135,800
|
|
20240827,132600,3524200730,3140,3130,3140,3130,5168
|
|
20240827,132500,3508024860,3130,3135,3135,3130,351
|
|
20240827,132400,3506925225,3140,3140,3140,3140,488
|
|
20240827,132300,3505392905,3140,3145,3145,3140,1595
|
|
20240827,132200,3500376645,3145,3140,3145,3135,16253
|
|
20240827,132100,3449319980,3140,3140,3140,3140,299
|
|
20240827,132000,3448381120,3140,3140,3140,3140,718
|
|
20240827,131900,3446126600,3140,3135,3140,3135,6545
|
|
20240827,131800,3425608010,3130,3125,3130,3115,7609
|
|
20240827,131700,3401865440,3125,3130,3130,3125,20
|
|
20240827,131600,3401802900,3130,3130,3130,3130,1
|
|
20240827,131500,3401799770,3120,3120,3130,3120,1394
|
|
20240827,131400,3397449500,3130,3130,3130,3130,66
|
|
20240827,131300,3397242920,3135,3135,3135,3135,0
|
|
20240827,131200,3397242920,3135,3125,3135,3120,10234
|
|
20240827,131100,3365296595,3125,3130,3135,3125,9736
|
|
20240827,131000,3334851350,3130,3135,3135,3130,443
|
|
20240827,130900,3333462810,3135,3135,3135,3135,40
|
|
20240827,130800,3333337410,3135,3130,3135,3130,372
|
|
20240827,130700,3332172045,3135,3130,3135,3130,93
|
|
20240827,130600,3331880940,3130,3130,3130,3130,1000
|
|
20240827,130500,3328750940,3135,3135,3135,3135,0
|
|
20240827,130400,3328750940,3135,3130,3135,3130,2069
|
|
20240827,130300,3322274960,3135,3140,3140,3135,1060
|
|
20240827,130200,3318951830,3135,3135,3135,3135,81
|
|
20240827,130100,3318697895,3140,3135,3140,3135,20
|
|
20240827,130000,3318635180,3135,3130,3135,3130,128
|
|
20240827,125900,3318234525,3130,3130,3135,3130,4490
|
|
20240827,125800,3304159850,3130,3130,3130,3130,50
|
|
20240827,125700,3304003350,3130,3130,3130,3130,722
|
|
20240827,125600,3301743490,3130,3130,3130,3130,870
|
|
20240827,125500,3299020390,3135,3130,3135,3130,2483
|
|
20240827,125400,3291245035,3130,3130,3130,3130,924
|
|
20240827,125300,3288352915,3130,3125,3130,3125,526
|
|
20240827,125200,3286706685,3125,3125,3125,3120,2040
|
|
20240827,125100,3280332510,3125,3130,3130,3125,44
|
|
20240827,125000,3280194795,3130,3130,3130,3130,66
|
|
20240827,124900,3279988215,3135,3135,3135,3125,171
|
|
20240827,124800,3279452940,3130,3135,3135,3120,297
|
|
20240827,124700,3278524565,3135,3120,3135,3115,9610
|
|
20240827,124600,3248478840,3120,3120,3120,3120,3150
|
|
20240827,124500,3238650840,3120,3120,3125,3120,234
|
|
20240827,124400,3237920740,3120,3120,3120,3120,501
|
|
20240827,124300,3236357620,3120,3120,3120,3120,1100
|
|
20240827,124200,3232925620,3125,3125,3125,3125,27
|
|
20240827,124100,3232841245,3120,3120,3120,3120,878
|
|
20240827,124000,3230101885,3120,3125,3125,3120,1406
|
|
20240827,123900,3225710140,3120,3125,3125,3120,642
|
|
20240827,123800,3223704590,3125,3125,3125,3125,258
|
|
20240827,123700,3222898340,3120,3120,3120,3120,267
|
|
20240827,123600,3222065300,3125,3125,3125,3120,906
|
|
20240827,123500,3219236050,3125,3125,3125,3125,23
|
|
20240827,123400,3219164175,3125,3125,3125,3120,181
|
|
20240827,123300,3218598675,3120,3120,3125,3120,1497
|
|
20240827,123200,3213927035,3120,3120,3120,3120,182
|
|
20240827,123100,3213359195,3120,3125,3125,3120,656
|
|
20240827,123000,3211311945,3125,3120,3125,3120,946
|
|
20240827,122900,3208356560,3120,3120,3120,3120,100
|
|
20240827,122800,3208044560,3120,3120,3120,3120,450
|
|
20240827,122700,3206640560,3120,3125,3125,3120,880
|
|
20240827,122600,3203894955,3120,3125,3125,3120,568
|
|
20240827,122500,3202121570,3120,3120,3125,3120,3124
|
|
20240827,122400,3192374620,3120,3120,3120,3120,33
|
|
20240827,122300,3192271660,3120,3125,3125,3120,537
|
|
20240827,122200,3190596165,3120,3120,3120,3120,12009
|
|
20240827,122100,3153128085,3120,3125,3125,3120,1168
|
|
20240827,122000,3149478795,3125,3125,3130,3125,1201
|
|
20240827,121900,3145725665,3125,3130,3130,3125,195
|
|
20240827,121800,3145116285,3125,3120,3125,3120,262
|
|
20240827,121700,3144297720,3130,3130,3130,3120,526
|
|
20240827,121600,3142651540,3130,3130,3130,3120,2099
|
|
20240827,121500,3136100505,3125,3125,3125,3125,520
|
|
20240827,121400,3134475505,3125,3125,3125,3125,5
|
|
20240827,121300,3134459880,3120,3125,3125,3120,1595
|
|
20240827,121200,3129482325,3130,3130,3130,3130,3
|
|
20240827,121100,3129472935,3130,3125,3130,3125,354
|
|
20240827,121000,3128366675,3125,3125,3125,3125,2421
|
|
20240827,120900,3120801050,3125,3125,3125,3125,375
|
|
20240827,120800,3119629175,3130,3125,3130,3125,151
|
|
20240827,120700,3119156800,3125,3130,3130,3125,169
|
|
20240827,120600,3118628620,3130,3130,3130,3130,21
|
|
20240827,120500,3118562890,3125,3125,3130,3125,1800
|
|
20240827,120400,3112937885,3125,3125,3125,3125,0
|
|
20240827,120300,3112937885,3125,3130,3130,3125,1882
|
|
20240827,120200,3107050190,3130,3135,3135,3130,370
|
|
20240827,120100,3105892085,3135,3130,3135,3130,1254
|
|
20240827,120000,3101966565,3125,3125,3125,3125,105
|
|
20240827,115900,3101638440,3125,3120,3125,3120,701
|
|
20240827,115800,3099450720,3120,3125,3125,3120,2035
|
|
20240827,115700,3093101515,3120,3125,3125,3120,391
|
|
20240827,115600,3091879690,3125,3125,3125,3120,309
|
|
20240827,115500,3090915065,3125,3125,3125,3125,3183
|
|
20240827,115400,3080968190,3125,3125,3125,3125,995
|
|
20240827,115300,3077858815,3125,3125,3125,3125,185
|
|
20240827,115200,3077280690,3130,3130,3130,3130,814
|
|
20240827,115100,3074732870,3125,3130,3130,3125,4184
|
|
20240827,115000,3061655925,3130,3135,3135,3125,1190
|
|
20240827,114900,3057927830,3135,3135,3135,3130,2249
|
|
20240827,114800,3050888295,3135,3135,3135,3130,160
|
|
20240827,114700,3050387445,3135,3135,3135,3135,1022
|
|
20240827,114600,3047183475,3135,3135,3135,3130,211
|
|
20240827,114500,3046522035,3130,3130,3130,3130,1
|
|
20240827,114400,3046518905,3135,3135,3135,3135,31
|
|
20240827,114300,3046421720,3130,3130,3130,3130,740
|
|
20240827,114200,3044105520,3130,3130,3130,3130,3
|
|
20240827,114100,3044096130,3130,3130,3135,3130,1300
|
|
20240827,114000,3040027125,3130,3135,3135,3130,125
|
|
20240827,113900,3039635505,3130,3135,3135,3130,1309
|
|
20240827,113800,3035532790,3135,3130,3135,3130,1307
|
|
20240827,113700,3031437845,3130,3130,3135,3130,7071
|
|
20240827,113600,3009303860,3135,3135,3135,3135,2932
|
|
20240827,113500,3000112040,3135,3140,3140,3135,130
|
|
20240827,113400,2999704165,3135,3140,3140,3135,64
|
|
20240827,113300,2999503375,3140,3140,3140,3130,225
|
|
20240827,113200,2998798985,3135,3130,3140,3130,2223
|
|
20240827,113100,2991831565,3130,3135,3135,3130,548
|
|
20240827,113000,2990114340,3135,3135,3135,3135,2382
|
|
20240827,112900,2982646770,3140,3140,3140,3135,991
|
|
20240827,112800,2979535225,3140,3140,3140,3140,156
|
|
20240827,112700,2979045385,3140,3135,3140,3135,137
|
|
20240827,112600,2978615855,3140,3135,3140,3135,773
|
|
20240827,112500,2976192485,3140,3130,3140,3130,1670
|
|
20240827,112400,2970957445,3130,3140,3140,3130,1545
|
|
20240827,112300,2966119780,3140,3130,3140,3130,3765
|
|
20240827,112200,2954316990,3135,3135,3135,3130,2512
|
|
20240827,112100,2946454370,3135,3130,3135,3130,3273
|
|
20240827,112000,2936206145,3135,3130,3135,3130,1237
|
|
20240827,111900,2932334325,3130,3135,3135,3130,70
|
|
20240827,111800,2932115220,3130,3135,3135,3130,72
|
|
20240827,111700,2931889550,3130,3130,3135,3130,2453
|
|
20240827,111600,2924211380,3135,3135,3135,3130,620
|
|
20240827,111500,2922269230,3135,3135,3135,3135,3
|
|
20240827,111400,2922259825,3135,3130,3135,3130,2909
|
|
20240827,111300,2913154075,3125,3130,3135,3120,6388
|
|
20240827,111200,2893159435,3125,3120,3125,3120,1412
|
|
20240827,111100,2888753495,3120,3125,3125,3120,1102
|
|
20240827,111000,2885313255,3120,3120,3125,3115,1276
|
|
20240827,110900,2881332115,3120,3120,3130,3115,2065
|
|
20240827,110800,2874889280,3120,3115,3120,3115,466
|
|
20240827,110700,2873437680,3120,3125,3125,3120,4231
|
|
20240827,110600,2860229465,3125,3125,3135,3125,4598
|
|
20240827,110500,2845855305,3125,3135,3140,3125,277
|
|
20240827,110400,2844988435,3135,3135,3140,3125,463
|
|
20240827,110300,2843537640,3135,3135,3135,3125,2432
|
|
20240827,110200,2835927755,3130,3130,3135,3125,837
|
|
20240827,110100,2833305745,3130,3140,3145,3130,4158
|
|
20240827,110000,2820272735,3140,3145,3145,3135,1910
|
|
20240827,105900,2814273395,3145,3145,3155,3140,12853
|
|
20240827,105800,2773811260,3145,3140,3150,3135,13215
|
|
20240827,105700,2732343055,3135,3135,3140,3130,12482
|
|
20240827,105600,2693214340,3135,3125,3135,3120,14151
|
|
20240827,105500,2648912425,3125,3125,3130,3120,3457
|
|
20240827,105400,2638114290,3125,3120,3125,3120,2906
|
|
20240827,105300,2629047455,3115,3110,3120,3110,6999
|
|
20240827,105200,2607246950,3115,3115,3115,3110,208
|
|
20240827,105100,2606599845,3115,3115,3115,3115,150
|
|
20240827,105000,2606132595,3110,3110,3115,3110,433
|
|
20240827,104900,2604783840,3115,3110,3115,3110,315
|
|
20240827,104800,2603804140,3115,3115,3115,3115,1624
|
|
20240827,104700,2598745380,3115,3115,3115,3115,202
|
|
20240827,104600,2598116150,3115,3115,3115,3115,140
|
|
20240827,104500,2597680050,3115,3115,3115,3115,658
|
|
20240827,104400,2595630380,3115,3120,3120,3115,1294
|
|
20240827,104300,2591599035,3120,3120,3120,3115,746
|
|
20240827,104200,2589273020,3120,3115,3120,3115,29
|
|
20240827,104100,2589182675,3115,3120,3120,3115,1593
|
|
20240827,104000,2584213305,3120,3120,3120,3120,260
|
|
20240827,103900,2583402105,3120,3115,3120,3115,135
|
|
20240827,103800,2582980990,3115,3115,3115,3115,526
|
|
20240827,103700,2581342500,3115,3115,3115,3110,535
|
|
20240827,103600,2579677485,3115,3115,3115,3110,1023
|
|
20240827,103500,2576490950,3115,3120,3120,3115,130
|
|
20240827,103400,2576085995,3120,3120,3120,3115,1137
|
|
20240827,103300,2572544065,3120,3120,3125,3120,2882
|
|
20240827,103200,2563552210,3125,3130,3130,3125,735
|
|
20240827,103100,2561255275,3130,3130,3130,3125,1344
|
|
20240827,103000,2557048580,3115,3120,3120,3115,3920
|
|
20240827,102900,2544833180,3120,3120,3130,3120,1078
|
|
20240827,102800,2541469770,3130,3115,3130,3110,10088
|
|
20240827,102700,2509947580,3115,3115,3115,3115,260
|
|
20240827,102600,2509137680,3115,3120,3120,3115,10075
|
|
20240827,102500,2477710960,3120,3125,3125,3115,1110
|
|
20240827,102400,2474249780,3125,3125,3125,3120,386
|
|
20240827,102300,2473044950,3125,3115,3125,3105,7860
|
|
20240827,102200,2448540750,3115,3115,3115,3115,207
|
|
20240827,102100,2447895945,3115,3110,3115,3105,137
|
|
20240827,102000,2447469825,3115,3120,3120,3115,2895
|
|
20240827,101900,2438438930,3115,3100,3115,3100,8969
|
|
20240827,101800,2410550795,3105,3100,3105,3100,776
|
|
20240827,101700,2408143690,3100,3105,3105,3100,3538
|
|
20240827,101600,2397159760,3095,3100,3105,3095,6135
|
|
20240827,101500,2378150995,3095,3100,3100,3095,10395
|
|
20240827,101400,2345926595,3100,3100,3105,3100,3727
|
|
20240827,101300,2334370895,3100,3105,3105,3100,2387
|
|
20240827,101200,2326964070,3105,3105,3105,3105,977
|
|
20240827,101100,2323930485,3105,3105,3105,3105,3413
|
|
20240827,101000,2313333120,3110,3110,3110,3110,962
|
|
20240827,100900,2310341300,3110,3115,3115,3110,540
|
|
20240827,100800,2308659940,3115,3110,3115,3105,2905
|
|
20240827,100700,2299618290,3105,3110,3110,3105,5329
|
|
20240827,100600,2283064185,3115,3115,3115,3110,276
|
|
20240827,100500,2282204695,3105,3115,3120,3105,931
|
|
20240827,100400,2279310450,3115,3120,3120,3110,2008
|
|
20240827,100300,2273060560,3120,3105,3120,3105,16544
|
|
20240827,100200,2221589405,3105,3105,3105,3105,547
|
|
20240827,100100,2219890970,3105,3110,3110,3105,2468
|
|
20240827,100000,2212226490,3105,3105,3110,3105,946
|
|
20240827,095900,2209289060,3110,3105,3110,3105,4860
|
|
20240827,095800,2194195650,3105,3110,3110,3105,1444
|
|
20240827,095700,2189710360,3105,3110,3110,3105,2760
|
|
20240827,095600,2181136855,3110,3110,3110,3105,6792
|
|
20240827,095500,2160034550,3110,3110,3110,3110,2271
|
|
20240827,095400,2152971740,3110,3105,3110,3105,6025
|
|
20240827,095300,2134239660,3105,3110,3110,3105,6714
|
|
20240827,095200,2113360935,3110,3115,3115,3110,1424
|
|
20240827,095100,2108930235,3115,3110,3115,3110,1025
|
|
20240827,095000,2105740700,3115,3110,3115,3110,3149
|
|
20240827,094900,2095945575,3110,3105,3110,3105,5310
|
|
20240827,094800,2079442785,3105,3110,3110,3105,784
|
|
20240827,094700,2077005300,3110,3105,3110,3105,3323
|
|
20240827,094600,2066686975,3105,3110,3110,3105,2628
|
|
20240827,094500,2058526165,3115,3110,3115,3110,3654
|
|
20240827,094400,2047157095,3110,3110,3110,3105,1102
|
|
20240827,094300,2043730625,3105,3110,3110,3105,2667
|
|
20240827,094200,2035441750,3105,3110,3115,3105,6652
|
|
20240827,094100,2014762825,3110,3110,3110,3105,2885
|
|
20240827,094000,2005792925,3110,3120,3120,3110,7574
|
|
20240827,093900,1982193645,3125,3120,3125,3120,7325
|
|
20240827,093800,1959335510,3125,3120,3125,3120,6236
|
|
20240827,093700,1939878890,3120,3120,3120,3115,2676
|
|
20240827,093600,1931532770,3120,3115,3120,3110,3342
|
|
20240827,093500,1921122225,3115,3105,3115,3100,7295
|
|
20240827,093400,1898453785,3110,3100,3110,3100,3406
|
|
20240827,093300,1887893475,3100,3090,3105,3090,16321
|
|
20240827,093200,1837272790,3100,3090,3100,3090,2143
|
|
20240827,093100,1830639955,3090,3095,3095,3090,10966
|
|
20240827,093000,1796705085,3100,3100,3100,3095,3065
|
|
20240827,092900,1787210245,3100,3100,3100,3095,2533
|
|
20240827,092800,1779358655,3100,3100,3105,3095,7135
|
|
20240827,092700,1757262540,3100,3100,3100,3095,5956
|
|
20240827,092600,1738814735,3095,3095,3095,3090,3452
|
|
20240827,092500,1728130800,3095,3095,3100,3090,4966
|
|
20240827,092400,1712762430,3095,3090,3100,3090,5494
|
|
20240827,092300,1695761480,3090,3095,3095,3090,1415
|
|
20240827,092200,1691387115,3090,3095,3100,3090,2524
|
|
20240827,092100,1683576855,3095,3085,3095,3085,9510
|
|
20240827,092000,1654184640,3090,3080,3090,3080,11274
|
|
20240827,091900,1619413720,3075,3080,3085,3075,5666
|
|
20240827,091800,1601962310,3080,3080,3085,3075,10378
|
|
20240827,091700,1570001655,3085,3080,3090,3080,11434
|
|
20240827,091600,1534686975,3080,3065,3080,3065,8617
|
|
20240827,091500,1508246600,3070,3065,3070,3060,16936
|
|
20240827,091400,1456346975,3065,3075,3080,3065,22611
|
|
20240827,091300,1386949080,3075,3090,3090,3075,53535
|
|
20240827,091200,1221950525,3090,3090,3095,3085,16408
|
|
20240827,091100,1171271510,3090,3090,3095,3085,15800
|
|
20240827,091000,1122442515,3095,3105,3105,3085,13649
|
|
20240827,090900,1080293355,3090,3090,3105,3085,30736
|
|
20240827,090800,985220245,3090,3095,3095,3085,29236
|
|
20240827,090700,894906200,3095,3095,3095,3090,18136
|
|
20240827,090600,838858280,3095,3100,3100,3090,46632
|
|
20240827,090500,694443655,3100,3120,3120,3100,77594
|
|
20240827,090400,453323740,3115,3130,3130,3110,30944
|
|
20240827,090300,356865480,3130,3125,3130,3120,9375
|
|
20240827,090200,327568445,3130,3125,3130,3115,22318
|
|
20240827,090100,257920935,3125,3130,3140,3115,23171
|
|
20240827,090000,185601665,3125,3140,3160,3125,58728
|