597 lines
32 KiB
CSV
597 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,185400,17654932800,17360,17360,17360,17360,50561
|
|
20240827,185300,17654932800,17360,17360,17360,17360,0
|
|
20240827,185200,17654932800,17360,17360,17360,17360,0
|
|
20240827,185100,17654932800,17360,17360,17360,17360,0
|
|
20240827,185000,17654932800,17360,17360,17360,17360,0
|
|
20240827,184900,17654932800,17360,17360,17360,17360,0
|
|
20240827,184800,17654932800,17360,17360,17360,17360,0
|
|
20240827,184700,17654932800,17360,17360,17360,17360,0
|
|
20240827,184600,17654932800,17360,17360,17360,17360,0
|
|
20240827,184500,17654932800,17360,17360,17360,17360,0
|
|
20240827,184400,17654932800,17360,17360,17360,17360,0
|
|
20240827,184300,17654932800,17360,17360,17360,17360,0
|
|
20240827,184200,17654932800,17360,17360,17360,17360,0
|
|
20240827,184100,17654932800,17360,17360,17360,17360,0
|
|
20240827,184000,17654932800,17360,17360,17360,17360,0
|
|
20240827,183900,17654932800,17360,17360,17360,17360,0
|
|
20240827,183800,17654932800,17360,17360,17360,17360,0
|
|
20240827,183700,17654932800,17360,17360,17360,17360,0
|
|
20240827,183600,17654932800,17360,17360,17360,17360,0
|
|
20240827,183500,17654932800,17360,17360,17360,17360,0
|
|
20240827,183400,17654932800,17360,17360,17360,17360,0
|
|
20240827,183300,17654932800,17360,17360,17360,17360,0
|
|
20240827,183200,17654932800,17360,17360,17360,17360,0
|
|
20240827,183100,17654932800,17360,17360,17360,17360,0
|
|
20240827,183000,17654932800,17360,17360,17360,17360,0
|
|
20240827,182900,17654932800,17360,17360,17360,17360,0
|
|
20240827,182800,17654932800,17360,17360,17360,17360,0
|
|
20240827,182700,17654932800,17360,17360,17360,17360,0
|
|
20240827,182600,17654932800,17360,17360,17360,17360,0
|
|
20240827,182500,17654932800,17360,17360,17360,17360,0
|
|
20240827,182400,17654932800,17360,17360,17360,17360,50561
|
|
20240827,182300,17654932800,17360,17360,17360,17360,0
|
|
20240827,182200,17654932800,17360,17360,17360,17360,0
|
|
20240827,182100,17654932800,17360,17360,17360,17360,0
|
|
20240827,182000,17654932800,17360,17360,17360,17360,0
|
|
20240827,181900,17654932800,17360,17360,17360,17360,0
|
|
20240827,181800,17654932800,17360,17360,17360,17360,0
|
|
20240827,181700,17654932800,17360,17360,17360,17360,0
|
|
20240827,181600,17654932800,17360,17360,17360,17360,0
|
|
20240827,181500,17654932800,17360,17360,17360,17360,0
|
|
20240827,181400,17654932800,17360,17360,17360,17360,0
|
|
20240827,181300,17654932800,17360,17360,17360,17360,0
|
|
20240827,181200,17654932800,17360,17360,17360,17360,0
|
|
20240827,181100,17654932800,17360,17360,17360,17360,0
|
|
20240827,181000,17654932800,17360,17360,17360,17360,0
|
|
20240827,180900,17654932800,17360,17360,17360,17360,0
|
|
20240827,180800,17654932800,17360,17360,17360,17360,0
|
|
20240827,180700,17654932800,17360,17360,17360,17360,0
|
|
20240827,180600,17654932800,17360,17360,17360,17360,0
|
|
20240827,180500,17654932800,17360,17360,17360,17360,0
|
|
20240827,180400,17654932800,17360,17360,17360,17360,0
|
|
20240827,180300,17654932800,17360,17360,17360,17360,0
|
|
20240827,180200,17654932800,17360,17360,17360,17360,0
|
|
20240827,180100,17654932800,17360,17360,17360,17360,0
|
|
20240827,180000,17654932800,17360,17360,17360,17360,0
|
|
20240827,175900,17654932800,17360,17360,17360,17360,0
|
|
20240827,175800,17654932800,17360,17360,17360,17360,0
|
|
20240827,175700,17654932800,17360,17360,17360,17360,0
|
|
20240827,175600,17654932800,17360,17360,17360,17360,0
|
|
20240827,175500,17654932800,17360,17360,17360,17360,0
|
|
20240827,175400,17654932800,17360,17360,17360,17360,50561
|
|
20240827,175300,17654932800,17360,17360,17360,17360,0
|
|
20240827,175200,17654932800,17360,17360,17360,17360,0
|
|
20240827,175100,17654932800,17360,17360,17360,17360,0
|
|
20240827,175000,17654932800,17360,17360,17360,17360,0
|
|
20240827,174900,17654932800,17360,17360,17360,17360,0
|
|
20240827,174800,17654932800,17360,17360,17360,17360,0
|
|
20240827,174700,17654932800,17360,17360,17360,17360,0
|
|
20240827,174600,17654932800,17360,17360,17360,17360,0
|
|
20240827,174500,17654932800,17360,17360,17360,17360,0
|
|
20240827,174400,17654932800,17360,17360,17360,17360,0
|
|
20240827,174300,17654932800,17360,17360,17360,17360,0
|
|
20240827,174200,17654932800,17360,17360,17360,17360,0
|
|
20240827,174100,17654932800,17360,17360,17360,17360,0
|
|
20240827,174000,17654932800,17360,17360,17360,17360,0
|
|
20240827,173900,17654932800,17360,17360,17360,17360,0
|
|
20240827,173800,17654932800,17360,17360,17360,17360,0
|
|
20240827,173700,17654932800,17360,17360,17360,17360,0
|
|
20240827,173600,17654932800,17360,17360,17360,17360,0
|
|
20240827,173500,17654932800,17360,17360,17360,17360,0
|
|
20240827,173400,17654932800,17360,17360,17360,17360,0
|
|
20240827,173300,17654932800,17360,17360,17360,17360,0
|
|
20240827,173200,17654932800,17360,17360,17360,17360,0
|
|
20240827,173100,17654932800,17360,17360,17360,17360,0
|
|
20240827,173000,17654932800,17360,17360,17360,17360,0
|
|
20240827,172900,17654932800,17360,17360,17360,17360,0
|
|
20240827,172800,17654932800,17360,17360,17360,17360,0
|
|
20240827,172700,17654932800,17360,17360,17360,17360,0
|
|
20240827,172600,17654932800,17360,17360,17360,17360,0
|
|
20240827,172500,17654932800,17360,17360,17360,17360,0
|
|
20240827,172400,17654932800,17360,17360,17360,17360,50561
|
|
20240827,172300,17654932800,17360,17360,17360,17360,0
|
|
20240827,172200,17654932800,17360,17360,17360,17360,0
|
|
20240827,172100,17654932800,17360,17360,17360,17360,0
|
|
20240827,172000,17654932800,17360,17360,17360,17360,0
|
|
20240827,171900,17654932800,17360,17360,17360,17360,0
|
|
20240827,171800,17654932800,17360,17360,17360,17360,0
|
|
20240827,171700,17654932800,17360,17360,17360,17360,0
|
|
20240827,171600,17654932800,17360,17360,17360,17360,0
|
|
20240827,171500,17654932800,17360,17360,17360,17360,0
|
|
20240827,171400,17654932800,17360,17360,17360,17360,0
|
|
20240827,171300,17654932800,17360,17360,17360,17360,0
|
|
20240827,171200,17654932800,17360,17360,17360,17360,0
|
|
20240827,171100,17654932800,17360,17360,17360,17360,0
|
|
20240827,171000,17654932800,17360,17360,17360,17360,0
|
|
20240827,170900,17654932800,17360,17360,17360,17360,0
|
|
20240827,170800,17654932800,17360,17360,17360,17360,0
|
|
20240827,170700,17654932800,17360,17360,17360,17360,0
|
|
20240827,170600,17654932800,17360,17360,17360,17360,0
|
|
20240827,170500,17654932800,17360,17360,17360,17360,0
|
|
20240827,170400,17654932800,17360,17360,17360,17360,0
|
|
20240827,170300,17654932800,17360,17360,17360,17360,0
|
|
20240827,170200,17654932800,17360,17360,17360,17360,0
|
|
20240827,170100,17654932800,17360,17360,17360,17360,0
|
|
20240827,170000,17654932800,17360,17360,17360,17360,0
|
|
20240827,165900,17654932800,17360,17360,17360,17360,0
|
|
20240827,165800,17654932800,17360,17360,17360,17360,0
|
|
20240827,165700,17654932800,17360,17360,17360,17360,0
|
|
20240827,165600,17654932800,17360,17360,17360,17360,0
|
|
20240827,165500,17654932800,17360,17360,17360,17360,0
|
|
20240827,165400,17654932800,17360,17360,17360,17360,50561
|
|
20240827,165300,17654932800,17360,17360,17360,17360,0
|
|
20240827,165200,17654932800,17360,17360,17360,17360,0
|
|
20240827,165100,17654932800,17360,17360,17360,17360,0
|
|
20240827,165000,17654932800,17360,17360,17360,17360,0
|
|
20240827,164900,17654932800,17360,17360,17360,17360,0
|
|
20240827,164800,17654932800,17360,17360,17360,17360,0
|
|
20240827,164700,17654932800,17360,17360,17360,17360,0
|
|
20240827,164600,17654932800,17360,17360,17360,17360,0
|
|
20240827,164500,17654932800,17360,17360,17360,17360,0
|
|
20240827,164400,17654932800,17360,17360,17360,17360,0
|
|
20240827,164300,17654932800,17360,17360,17360,17360,0
|
|
20240827,164200,17654932800,17360,17360,17360,17360,0
|
|
20240827,164100,17654932800,17360,17360,17360,17360,0
|
|
20240827,164000,17654932800,17360,17360,17360,17360,0
|
|
20240827,163900,17654932800,17360,17360,17360,17360,0
|
|
20240827,163800,17654932800,17360,17360,17360,17360,0
|
|
20240827,163700,17654932800,17360,17360,17360,17360,0
|
|
20240827,163600,17654932800,17360,17360,17360,17360,0
|
|
20240827,163500,17654932800,17360,17360,17360,17360,0
|
|
20240827,163400,17654932800,17360,17360,17360,17360,0
|
|
20240827,163300,17654932800,17360,17360,17360,17360,0
|
|
20240827,163200,17654932800,17360,17360,17360,17360,0
|
|
20240827,163100,17654932800,17360,17360,17360,17360,0
|
|
20240827,163000,17654932800,17360,17360,17360,17360,0
|
|
20240827,162900,17654932800,17360,17360,17360,17360,0
|
|
20240827,162800,17654932800,17360,17360,17360,17360,0
|
|
20240827,162700,17654932800,17360,17360,17360,17360,0
|
|
20240827,162600,17654932800,17360,17360,17360,17360,0
|
|
20240827,162500,17654932800,17360,17360,17360,17360,0
|
|
20240827,162400,17654932800,17360,17360,17360,17360,50561
|
|
20240827,162300,17654932800,17360,17360,17360,17360,0
|
|
20240827,162200,17654932800,17360,17360,17360,17360,0
|
|
20240827,162100,17654932800,17360,17360,17360,17360,0
|
|
20240827,162000,17654932800,17360,17360,17360,17360,0
|
|
20240827,161900,17654932800,17360,17360,17360,17360,0
|
|
20240827,161800,17654932800,17360,17360,17360,17360,0
|
|
20240827,161700,17654932800,17360,17360,17360,17360,0
|
|
20240827,161600,17654932800,17360,17360,17360,17360,0
|
|
20240827,161500,17654932800,17360,17360,17360,17360,0
|
|
20240827,161400,17654932800,17360,17360,17360,17360,0
|
|
20240827,161300,17654932800,17360,17360,17360,17360,0
|
|
20240827,161200,17654932800,17360,17360,17360,17360,0
|
|
20240827,161100,17654932800,17360,17360,17360,17360,0
|
|
20240827,161000,17654932800,17360,17360,17360,17360,0
|
|
20240827,160900,17654932800,17360,17360,17360,17360,0
|
|
20240827,160800,17654932800,17360,17360,17360,17360,0
|
|
20240827,160700,17654932800,17360,17360,17360,17360,0
|
|
20240827,160600,17654932800,17360,17360,17360,17360,0
|
|
20240827,160500,17654932800,17360,17360,17360,17360,0
|
|
20240827,160400,17654932800,17360,17360,17360,17360,0
|
|
20240827,160300,17654932800,17360,17360,17360,17360,0
|
|
20240827,160200,17654932800,17360,17360,17360,17360,0
|
|
20240827,160100,17654932800,17360,17360,17360,17360,0
|
|
20240827,160000,17654932800,17360,17360,17360,17360,0
|
|
20240827,155900,17654932800,17360,17360,17360,17360,0
|
|
20240827,155800,17654932800,17360,17360,17360,17360,0
|
|
20240827,155700,17654932800,17360,17360,17360,17360,0
|
|
20240827,155600,17654932800,17360,17360,17360,17360,0
|
|
20240827,155500,17654932800,17360,17360,17360,17360,0
|
|
20240827,155400,17654932800,17360,17360,17360,17360,50561
|
|
20240827,155300,17654932800,17360,17360,17360,17360,0
|
|
20240827,155200,17654932800,17360,17360,17360,17360,0
|
|
20240827,155100,17654932800,17360,17360,17360,17360,0
|
|
20240827,155000,17654932800,17360,17360,17360,17360,0
|
|
20240827,154900,17654932800,17360,17360,17360,17360,0
|
|
20240827,154800,17654932800,17360,17360,17360,17360,0
|
|
20240827,154700,17654932800,17360,17360,17360,17360,0
|
|
20240827,154600,17654932800,17360,17360,17360,17360,0
|
|
20240827,154500,17654932800,17360,17360,17360,17360,0
|
|
20240827,154400,17654932800,17360,17360,17360,17360,0
|
|
20240827,154300,17654932800,17360,17360,17360,17360,0
|
|
20240827,154200,17654932800,17360,17360,17360,17360,0
|
|
20240827,154100,17654932800,17360,17360,17360,17360,0
|
|
20240827,154000,17654932800,17360,17360,17360,17360,0
|
|
20240827,153900,17654932800,17360,17360,17360,17360,0
|
|
20240827,153800,17654932800,17360,17360,17360,17360,0
|
|
20240827,153700,17654932800,17360,17360,17360,17360,0
|
|
20240827,153600,17654932800,17360,17360,17360,17360,0
|
|
20240827,153500,17654932800,17360,17360,17360,17360,0
|
|
20240827,153400,17654932800,17360,17360,17360,17360,0
|
|
20240827,153300,17654932800,17360,17360,17360,17360,0
|
|
20240827,153200,17654932800,17360,17360,17360,17360,0
|
|
20240827,153100,17654932800,17360,17360,17360,17360,0
|
|
20240827,153000,17654932800,17360,17360,17360,17360,50561
|
|
20240827,152900,16777193840,17420,17420,17420,17420,0
|
|
20240827,152800,16777193840,17420,17420,17420,17420,0
|
|
20240827,152700,16777193840,17420,17420,17420,17420,0
|
|
20240827,152600,16777193840,17420,17420,17420,17420,0
|
|
20240827,152500,16777193840,17420,17420,17420,17420,0
|
|
20240827,152400,16777193840,17420,17420,17420,17420,0
|
|
20240827,152300,16777193840,17420,17420,17420,17420,0
|
|
20240827,152200,16777193840,17420,17420,17420,17420,0
|
|
20240827,152100,16777193840,17420,17420,17420,17420,0
|
|
20240827,152000,16777193840,17420,17420,17420,17420,0
|
|
20240827,151900,16777193840,17420,17350,17430,17340,11336
|
|
20240827,151800,16580093890,17350,17350,17440,17340,3845
|
|
20240827,151700,16513387370,17340,17330,17450,17330,9156
|
|
20240827,151600,16354327240,17330,17340,17340,17330,5501
|
|
20240827,151500,16258974940,17340,17340,17340,17330,7340
|
|
20240827,151400,16131710470,17350,17340,17350,17340,3010
|
|
20240827,151300,16079510880,17350,17340,17350,17340,2816
|
|
20240827,151200,16030664720,17340,17350,17360,17340,2833
|
|
20240827,151100,15981521560,17350,17350,17360,17340,2195
|
|
20240827,151000,15943441900,17340,17340,17390,17340,6361
|
|
20240827,150900,15833034730,17340,17340,17350,17340,2234
|
|
20240827,150800,15794295190,17340,17340,17350,17340,4483
|
|
20240827,150700,15716551570,17340,17340,17350,17340,6299
|
|
20240827,150600,15607305540,17340,17340,17350,17340,4142
|
|
20240827,150500,15535478700,17340,17340,17350,17330,5912
|
|
20240827,150400,15432972960,17340,17360,17360,17340,4420
|
|
20240827,150300,15356310510,17350,17350,17370,17350,4961
|
|
20240827,150200,15270212300,17350,17360,17370,17350,3880
|
|
20240827,150100,15202868170,17360,17350,17360,17350,7772
|
|
20240827,150000,15067989740,17350,17370,17370,17350,4572
|
|
20240827,145900,14988615200,17370,17360,17370,17350,6296
|
|
20240827,145800,14879314370,17370,17360,17380,17360,2625
|
|
20240827,145700,14833738110,17360,17380,17380,17360,3478
|
|
20240827,145600,14773314440,17360,17370,17410,17360,4458
|
|
20240827,145500,14695812760,17370,17380,17380,17360,4332
|
|
20240827,145400,14620572370,17380,17380,17390,17370,2849
|
|
20240827,145300,14571063690,17390,17380,17410,17370,4539
|
|
20240827,145200,14492194250,17380,17380,17380,17370,2578
|
|
20240827,145100,14447403780,17370,17370,17390,17370,3470
|
|
20240827,145000,14387108120,17370,17390,17410,17370,4684
|
|
20240827,144900,14305675640,17390,17390,17390,17380,3256
|
|
20240827,144800,14249081940,17390,17390,17390,17380,1149
|
|
20240827,144700,14229110510,17390,17380,17390,17370,1917
|
|
20240827,144600,14195792960,17380,17370,17390,17360,8175
|
|
20240827,144500,14053784840,17370,17370,17390,17370,2409
|
|
20240827,144400,14011919470,17370,17380,17390,17370,3391
|
|
20240827,144300,13952979500,17380,17390,17390,17370,2036
|
|
20240827,144200,13917594990,17390,17380,17390,17370,2846
|
|
20240827,144100,13868137450,17390,17380,17390,17380,1668
|
|
20240827,144000,13839145830,17390,17380,17390,17380,2995
|
|
20240827,143900,13787086580,17390,17390,17390,17380,1354
|
|
20240827,143800,13763549030,17380,17390,17390,17380,1988
|
|
20240827,143700,13728993450,17390,17390,17400,17380,1331
|
|
20240827,143600,13705850280,17390,17400,17410,17380,2857
|
|
20240827,143500,13656161680,17400,17410,17410,17400,1144
|
|
20240827,143400,13636255450,17410,17390,17410,17380,2142
|
|
20240827,143300,13598996890,17400,17390,17400,17380,1497
|
|
20240827,143200,13572963810,17390,17390,17410,17380,2794
|
|
20240827,143100,13524384370,17390,17390,17400,17380,1520
|
|
20240827,143000,13497952570,17390,17390,17400,17380,2158
|
|
20240827,142900,13460430920,17400,17400,17400,17390,1681
|
|
20240827,142800,13431195580,17390,17390,17420,17380,3103
|
|
20240827,142700,13377225170,17380,17390,17400,17380,1138
|
|
20240827,142600,13357440880,17390,17390,17400,17390,1379
|
|
20240827,142500,13333459110,17380,17380,17390,17380,3480
|
|
20240827,142400,13272954290,17390,17390,17390,17380,1459
|
|
20240827,142300,13247589990,17390,17390,17390,17380,1776
|
|
20240827,142200,13216721890,17390,17420,17420,17380,3512
|
|
20240827,142100,13155634860,17420,17390,17420,17380,2652
|
|
20240827,142000,13109520950,17390,17390,17400,17380,1351
|
|
20240827,141900,13086028660,17390,17410,17420,17390,1793
|
|
20240827,141800,13054834730,17410,17400,17410,17380,1609
|
|
20240827,141700,13026848500,17390,17410,17420,17380,10283
|
|
20240827,141600,12847982260,17410,17410,17420,17400,2376
|
|
20240827,141500,12806626810,17410,17410,17420,17400,2291
|
|
20240827,141400,12766742580,17410,17420,17420,17410,1695
|
|
20240827,141300,12737227850,17420,17420,17420,17400,1926
|
|
20240827,141200,12703699720,17410,17400,17420,17400,2301
|
|
20240827,141100,12663646720,17400,17410,17420,17400,2347
|
|
20240827,141000,12622787360,17410,17410,17460,17400,3645
|
|
20240827,140900,12559231320,17410,17410,17420,17400,1289
|
|
20240827,140800,12536791220,17420,17430,17430,17400,2830
|
|
20240827,140700,12487509280,17420,17430,17440,17420,1458
|
|
20240827,140600,12462098550,17430,17430,17440,17410,1936
|
|
20240827,140500,12428366850,17430,17410,17440,17410,3038
|
|
20240827,140400,12375422670,17410,17410,17420,17410,2739
|
|
20240827,140300,12327725650,17420,17420,17420,17410,1697
|
|
20240827,140200,12298177910,17410,17410,17420,17410,1989
|
|
20240827,140100,12263545850,17410,17390,17420,17390,1468
|
|
20240827,140000,12237994010,17390,17400,17400,17390,4749
|
|
20240827,135900,12155378580,17400,17400,17410,17390,2040
|
|
20240827,135800,12119891470,17400,17410,17410,17400,1719
|
|
20240827,135700,12089979930,17400,17400,17410,17400,1340
|
|
20240827,135600,12066660210,17400,17410,17420,17390,3459
|
|
20240827,135500,12006448800,17410,17390,17420,17390,1740
|
|
20240827,135400,11976162900,17400,17400,17410,17380,1426
|
|
20240827,135300,11951361440,17410,17390,17410,17380,2492
|
|
20240827,135200,11908013300,17390,17400,17410,17390,1781
|
|
20240827,135100,11877033280,17410,17450,17450,17390,1164
|
|
20240827,135000,11856775520,17400,17410,17430,17390,2482
|
|
20240827,134900,11813584650,17410,17420,17420,17400,3554
|
|
20240827,134800,11751710740,17420,17420,17450,17420,2256
|
|
20240827,134700,11712399440,17420,17420,17450,17410,2508
|
|
20240827,134600,11668708010,17410,17430,17430,17410,2383
|
|
20240827,134500,11627201180,17420,17420,17430,17410,1543
|
|
20240827,134400,11600323440,17420,17420,17440,17410,2551
|
|
20240827,134300,11555898900,17420,17400,17420,17400,6051
|
|
20240827,134200,11450566710,17400,17400,17410,17400,1261
|
|
20240827,134100,11428620760,17400,17390,17410,17390,8691
|
|
20240827,134000,11277339910,17390,17400,17410,17390,3474
|
|
20240827,133900,11216897240,17400,17420,17430,17400,2466
|
|
20240827,133800,11173967680,17420,17430,17440,17420,3384
|
|
20240827,133700,11114985360,17430,17460,17460,17430,2151
|
|
20240827,133600,11077473320,17470,17490,17490,17450,3245
|
|
20240827,133500,11020789360,17480,17500,17500,17480,1569
|
|
20240827,133400,10993336080,17500,17480,17520,17450,9292
|
|
20240827,133300,10830904150,17480,17490,17500,17480,1889
|
|
20240827,133200,10797869120,17480,17480,17490,17470,2141
|
|
20240827,133100,10760456480,17490,17490,17490,17470,2792
|
|
20240827,133000,10711650740,17490,17480,17490,17480,468
|
|
20240827,132900,10703470080,17480,17490,17490,17440,30327
|
|
20240827,132800,10174158600,17490,17490,17500,17490,904
|
|
20240827,132700,10158347620,17490,17500,17500,17490,315
|
|
20240827,132600,10152838250,17500,17500,17510,17490,821
|
|
20240827,132500,10138476830,17500,17510,17520,17500,1025
|
|
20240827,132400,10120527760,17520,17500,17520,17500,1455
|
|
20240827,132300,10095060880,17500,17510,17510,17490,1440
|
|
20240827,132200,10069857840,17510,17500,17520,17490,1437
|
|
20240827,132100,10044703660,17500,17520,17530,17500,2948
|
|
20240827,132000,9993062350,17520,17480,17520,17480,5237
|
|
20240827,131900,9901415730,17480,17460,17490,17460,4548
|
|
20240827,131800,9821949050,17460,17460,17460,17450,340
|
|
20240827,131700,9816014550,17450,17460,17460,17450,941
|
|
20240827,131600,9799585950,17460,17460,17460,17450,650
|
|
20240827,131500,9788241850,17450,17450,17460,17450,411
|
|
20240827,131400,9781069300,17450,17460,17460,17450,581
|
|
20240827,131300,9770929800,17450,17450,17460,17450,1108
|
|
20240827,131200,9751592770,17450,17440,17450,17430,613
|
|
20240827,131100,9740903570,17440,17430,17440,17430,685
|
|
20240827,131000,9728959930,17430,17440,17440,17430,464
|
|
20240827,130900,9720869860,17440,17430,17440,17430,488
|
|
20240827,130800,9712363910,17430,17420,17440,17410,2950
|
|
20240827,130700,9660971580,17420,17410,17420,17410,219
|
|
20240827,130600,9657158720,17410,17410,17420,17410,1029
|
|
20240827,130500,9639240820,17410,17410,17410,17410,182
|
|
20240827,130400,9636072200,17410,17420,17420,17410,969
|
|
20240827,130300,9619199580,17410,17420,17420,17410,1305
|
|
20240827,130200,9596476690,17420,17410,17420,17410,649
|
|
20240827,130100,9585174310,17410,17420,17430,17410,478
|
|
20240827,130000,9576848440,17420,17430,17430,17420,334
|
|
20240827,125900,9571030150,17420,17400,17420,17400,1586
|
|
20240827,125800,9543416620,17410,17400,17410,17400,1278
|
|
20240827,125700,9521168360,17400,17400,17410,17400,323
|
|
20240827,125600,9515548140,17400,17410,17410,17400,425
|
|
20240827,125500,9508153090,17400,17380,17400,17380,1183
|
|
20240827,125400,9487581320,17380,17390,17390,17380,474
|
|
20240827,125300,9479343070,17390,17400,17410,17390,1729
|
|
20240827,125200,9449259140,17400,17400,17410,17400,401
|
|
20240827,125100,9442281600,17400,17400,17400,17400,1064
|
|
20240827,125000,9423768000,17400,17400,17400,17400,116
|
|
20240827,124900,9421749600,17400,17400,17410,17400,653
|
|
20240827,124800,9410387390,17400,17410,17410,17400,337
|
|
20240827,124700,9404523320,17410,17380,17420,17370,4586
|
|
20240827,124600,9324761210,17370,17380,17380,17370,1304
|
|
20240827,124500,9302104650,17380,17380,17380,17370,1032
|
|
20240827,124400,9284178740,17370,17380,17380,17370,776
|
|
20240827,124300,9270699500,17380,17380,17390,17380,1713
|
|
20240827,124200,9240927470,17390,17420,17420,17380,39802
|
|
20240827,124100,8547696820,17420,17430,17430,17420,2351
|
|
20240827,124000,8506742140,17420,17420,17430,17420,381
|
|
20240827,123900,8500104660,17430,17430,17430,17420,675
|
|
20240827,123800,8488345440,17430,17430,17430,17420,289
|
|
20240827,123700,8483310480,17430,17420,17430,17420,1327
|
|
20240827,123600,8460193640,17420,17420,17430,17420,1184
|
|
20240827,123500,8439568160,17420,17430,17430,17420,323
|
|
20240827,123400,8433941000,17420,17430,17430,17420,1024
|
|
20240827,123300,8416100450,17430,17440,17440,17420,1811
|
|
20240827,123200,8384535220,17440,17430,17440,17430,269
|
|
20240827,123100,8379845490,17430,17440,17440,17430,387
|
|
20240827,123000,8373099430,17440,17430,17440,17430,557
|
|
20240827,122900,8363389730,17440,17440,17440,17430,974
|
|
20240827,122800,8346407250,17430,17440,17440,17430,354
|
|
20240827,122700,8340236970,17430,17430,17430,17420,1892
|
|
20240827,122600,8307264270,17420,17420,17430,17420,289
|
|
20240827,122500,8302229150,17430,17430,17430,17420,749
|
|
20240827,122400,8289177850,17430,17430,17430,17420,583
|
|
20240827,122300,8279018210,17430,17430,17440,17430,696
|
|
20240827,122200,8266886830,17430,17430,17440,17430,315
|
|
20240827,122100,8261395850,17430,17440,17440,17430,1172
|
|
20240827,122000,8240967810,17440,17420,17440,17420,1441
|
|
20240827,121900,8215852570,17420,17420,17420,17420,481
|
|
20240827,121800,8207473550,17420,17420,17430,17420,373
|
|
20240827,121700,8200975760,17420,17420,17430,17420,297
|
|
20240827,121600,8195801700,17420,17420,17430,17420,594
|
|
20240827,121500,8185453620,17420,17430,17430,17420,585
|
|
20240827,121400,8175260790,17420,17430,17430,17420,212
|
|
20240827,121300,8171567720,17420,17420,17430,17420,577
|
|
20240827,121200,8161515970,17420,17420,17430,17420,782
|
|
20240827,121100,8147893310,17420,17420,17430,17420,1057
|
|
20240827,121000,8129471340,17430,17420,17430,17420,763
|
|
20240827,120900,8116179750,17420,17430,17430,17420,570
|
|
20240827,120800,8106248230,17440,17430,17440,17430,382
|
|
20240827,120700,8099589910,17430,17440,17440,17430,723
|
|
20240827,120600,8086984810,17440,17450,17450,17440,1866
|
|
20240827,120500,8054425420,17450,17450,17460,17440,732
|
|
20240827,120400,8041651210,17450,17440,17450,17440,775
|
|
20240827,120300,8028129310,17440,17430,17440,17430,812
|
|
20240827,120200,8013972330,17430,17430,17430,17420,638
|
|
20240827,120100,8002853400,17430,17430,17430,17420,583
|
|
20240827,120000,7992692810,17420,17420,17430,17420,2400
|
|
20240827,115900,7950863130,17420,17430,17430,17420,664
|
|
20240827,115800,7939295790,17430,17430,17440,17420,747
|
|
20240827,115700,7926277120,17430,17430,17440,17430,212
|
|
20240827,115600,7922581950,17430,17430,17440,17430,400
|
|
20240827,115500,7915609480,17440,17440,17450,17440,676
|
|
20240827,115400,7903819940,17440,17430,17440,17430,741
|
|
20240827,115300,7890900420,17430,17440,17440,17430,369
|
|
20240827,115200,7884467910,17440,17440,17450,17430,1622
|
|
20240827,115100,7856182040,17430,17420,17430,17420,2138
|
|
20240827,115000,7818929090,17410,17410,17420,17410,301
|
|
20240827,114900,7813687490,17410,17420,17420,17410,331
|
|
20240827,114800,7807924300,17410,17410,17420,17410,322
|
|
20240827,114700,7802317630,17410,17410,17410,17400,884
|
|
20240827,114600,7786931300,17400,17410,17410,17400,300
|
|
20240827,114500,7781710830,17400,17400,17410,17400,579
|
|
20240827,114400,7771635190,17400,17400,17410,17400,352
|
|
20240827,114300,7765509010,17400,17400,17410,17400,500
|
|
20240827,114200,7756807770,17400,17400,17410,17390,346
|
|
20240827,114100,7750786530,17400,17390,17410,17390,579
|
|
20240827,114000,7740712150,17400,17390,17400,17390,821
|
|
20240827,113900,7726428020,17390,17390,17400,17390,384
|
|
20240827,113800,7719748760,17400,17400,17400,17390,453
|
|
20240827,113700,7711867950,17390,17390,17400,17390,1518
|
|
20240827,113600,7685457710,17390,17390,17390,17390,565
|
|
20240827,113500,7675632360,17390,17390,17400,17390,1643
|
|
20240827,113400,7647060410,17390,17400,17400,17390,246
|
|
20240827,113300,7642782360,17390,17400,17400,17390,791
|
|
20240827,113200,7629019310,17410,17400,17430,17400,913
|
|
20240827,113100,7613118130,17400,17410,17420,17400,167
|
|
20240827,113000,7610210390,17420,17400,17420,17400,950
|
|
20240827,112900,7593669560,17400,17420,17430,17400,1517
|
|
20240827,112800,7567247460,17420,17400,17430,17390,2232
|
|
20240827,112700,7528396900,17390,17390,17400,17390,242
|
|
20240827,112600,7524188510,17390,17400,17400,17390,1000
|
|
20240827,112500,7506797020,17390,17390,17400,17390,1760
|
|
20240827,112400,7476190020,17390,17400,17400,17390,859
|
|
20240827,112300,7461250980,17390,17390,17400,17390,663
|
|
20240827,112200,7449720450,17390,17390,17400,17390,133
|
|
20240827,112100,7447407550,17390,17400,17400,17390,1747
|
|
20240827,112000,7417026850,17390,17390,17400,17390,233
|
|
20240827,111900,7412974930,17390,17400,17400,17390,327
|
|
20240827,111800,7407287830,17390,17400,17410,17390,532
|
|
20240827,111700,7398031520,17400,17390,17400,17380,1594
|
|
20240827,111600,7370314450,17380,17390,17390,17380,420
|
|
20240827,111500,7363014800,17380,17380,17390,17380,725
|
|
20240827,111400,7350413040,17370,17370,17380,17360,1000
|
|
20240827,111300,7333044110,17370,17360,17370,17360,1285
|
|
20240827,111200,7310728990,17360,17370,17370,17360,257
|
|
20240827,111100,7306266300,17370,17370,17380,17370,930
|
|
20240827,111000,7290112190,17370,17360,17380,17360,537
|
|
20240827,110900,7280784950,17360,17370,17380,17360,629
|
|
20240827,110800,7269861080,17370,17370,17380,17370,954
|
|
20240827,110700,7253284910,17370,17370,17380,17370,370
|
|
20240827,110600,7246857980,17380,17380,17390,17380,1005
|
|
20240827,110500,7229389680,17390,17370,17400,17370,1178
|
|
20240827,110400,7208915860,17380,17380,17390,17380,81
|
|
20240827,110300,7207508070,17390,17360,17390,17360,1148
|
|
20240827,110200,7187567190,17360,17360,17370,17360,1829
|
|
20240827,110100,7155804660,17370,17380,17390,17370,1761
|
|
20240827,110000,7125205970,17390,17390,17400,17380,2915
|
|
20240827,105900,7074513130,17390,17400,17400,17390,459
|
|
20240827,105800,7066529290,17400,17390,17400,17390,349
|
|
20240827,105700,7060458420,17400,17400,17400,17390,802
|
|
20240827,105600,7046504860,17400,17400,17410,17390,852
|
|
20240827,105500,7031675310,17400,17390,17410,17390,526
|
|
20240827,105400,7022525600,17400,17390,17400,17390,1230
|
|
20240827,105300,7001127910,17380,17380,17390,17370,1720
|
|
20240827,105200,6971237130,17380,17380,17380,17380,595
|
|
20240827,105100,6960896030,17380,17360,17380,17360,1102
|
|
20240827,105000,6941756100,17360,17350,17360,17350,592
|
|
20240827,104900,6931481210,17350,17340,17360,17330,854
|
|
20240827,104800,6916674220,17340,17330,17360,17330,600
|
|
20240827,104700,6906263970,17330,17330,17330,17320,804
|
|
20240827,104600,6892332500,17330,17320,17350,17310,2441
|
|
20240827,104500,6850056150,17320,17330,17340,17310,7125
|
|
20240827,104400,6726656680,17330,17340,17340,17330,1406
|
|
20240827,104300,6702284590,17330,17340,17350,17330,2326
|
|
20240827,104200,6661958530,17330,17340,17380,17310,8557
|
|
20240827,104100,6513550510,17340,17320,17360,17310,1992
|
|
20240827,104000,6479012150,17330,17340,17340,17330,982
|
|
20240827,103900,6461990600,17340,17320,17340,17310,3010
|
|
20240827,103800,6409826220,17310,17310,17320,17310,1222
|
|
20240827,103700,6388672560,17310,17320,17320,17300,3995
|
|
20240827,103600,6319521230,17310,17330,17330,17300,8145
|
|
20240827,103500,6178518790,17320,17310,17330,17310,3049
|
|
20240827,103400,6125712690,17310,17310,17320,17300,5884
|
|
20240827,103300,6023872470,17310,17320,17320,17310,4971
|
|
20240827,103200,5937820300,17320,17330,17340,17310,7035
|
|
20240827,103100,5815943230,17330,17330,17340,17320,2880
|
|
20240827,103000,5766033280,17340,17340,17340,17330,1151
|
|
20240827,102900,5746081670,17340,17350,17360,17320,9165
|
|
20240827,102800,5587157100,17360,17370,17380,17350,9297
|
|
20240827,102700,5425657590,17380,17380,17390,17370,6028
|
|
20240827,102600,5320903820,17390,17400,17400,17380,3858
|
|
20240827,102500,5253817750,17390,17420,17490,17390,12353
|
|
20240827,102400,5038821800,17420,17420,17460,17400,4339
|
|
20240827,102300,4963241010,17410,17430,17450,17410,24013
|
|
20240827,102200,4544651100,17430,17450,17450,17420,5769
|
|
20240827,102100,4444095020,17440,17440,17440,17430,1182
|
|
20240827,102000,4423483490,17440,17420,17440,17420,856
|
|
20240827,101900,4408567500,17420,17420,17440,17420,4690
|
|
20240827,101800,4326837880,17430,17470,17470,17420,8326
|
|
20240827,101700,4181604230,17470,17470,17500,17460,5827
|
|
20240827,101600,4079832340,17460,17480,17480,17460,3988
|
|
20240827,101500,4010176500,17480,17490,17500,17480,3439
|
|
20240827,101400,3950034270,17490,17510,17510,17480,3481
|
|
20240827,101300,3889155310,17510,17480,17530,17460,7227
|
|
20240827,101200,3762723150,17480,17530,17540,17480,24007
|
|
20240827,101100,3342462720,17540,17560,17570,17530,10839
|
|
20240827,101000,3152232290,17570,17570,17570,17560,6384
|
|
20240827,100900,3040073410,17570,17590,17600,17570,6693
|
|
20240827,100800,2922401380,17590,17600,17610,17590,1050
|
|
20240827,100700,2903923220,17610,17600,17610,17600,1460
|
|
20240827,100600,2878227060,17600,17590,17610,17590,765
|
|
20240827,100500,2864764400,17580,17590,17590,17580,379
|
|
20240827,100400,2858100560,17590,17580,17590,17580,377
|
|
20240827,100300,2851470020,17580,17590,17610,17580,2377
|
|
20240827,100200,2809674610,17590,17590,17600,17580,1669
|
|
20240827,100100,2780308730,17600,17590,17600,17590,445
|
|
20240827,100000,2772479510,17590,17610,17610,17590,507
|
|
20240827,095900,2763556430,17600,17590,17600,17590,1405
|
|
20240827,095800,2738828470,17600,17580,17600,17580,1218
|
|
20240827,095700,2717411730,17590,17580,17590,17580,732
|
|
20240827,095600,2704543050,17570,17580,17580,17570,630
|
|
20240827,095500,2693471860,17580,17580,17590,17570,2342
|
|
20240827,095400,2652309350,17580,17590,17590,17580,2950
|
|
20240827,095300,2600432150,17580,17580,17590,17580,579
|
|
20240827,095200,2590253160,17590,17590,17590,17580,1085
|
|
20240827,095100,2571168640,17590,17590,17590,17580,307
|
|
20240827,095000,2565769240,17590,17600,17600,17580,1335
|
|
20240827,094900,2542287540,17590,17590,17590,17580,1180
|
|
20240827,094800,2521533390,17590,17590,17590,17580,719
|
|
20240827,094700,2508891690,17590,17590,17590,17580,1690
|
|
20240827,094600,2479169150,17590,17600,17600,17590,1536
|
|
20240827,094500,2452147570,17600,17600,17610,17600,447
|
|
20240827,094400,2444279400,17600,17600,17610,17600,2386
|
|
20240827,094300,2402282940,17590,17590,17600,17590,930
|
|
20240827,094200,2385918730,17590,17580,17600,17570,1706
|
|
20240827,094100,2355919400,17580,17580,17590,17570,4099
|
|
20240827,094000,2283882120,17580,17610,17610,17570,5698
|
|
20240827,093900,2183675180,17600,17610,17620,17600,845
|
|
20240827,093800,2168799510,17610,17620,17630,17600,1037
|
|
20240827,093700,2150536340,17620,17600,17630,17600,889
|
|
20240827,093600,2134866090,17630,17590,17630,17570,3611
|
|
20240827,093500,2071363770,17590,17580,17600,17570,3700
|
|
20240827,093400,2006314480,17580,17600,17600,17570,7063
|
|
20240827,093300,1882141540,17600,17610,17610,17600,942
|
|
20240827,093200,1865562030,17610,17610,17610,17590,6746
|
|
20240827,093100,1746841090,17610,17630,17630,17600,2545
|
|
20240827,093000,1702016130,17630,17620,17630,17620,439
|
|
20240827,092900,1694279410,17630,17630,17630,17620,346
|
|
20240827,092800,1688182510,17630,17630,17630,17620,850
|
|
20240827,092700,1673201800,17620,17620,17630,17620,1524
|
|
20240827,092600,1646340840,17630,17680,17680,17630,1893
|
|
20240827,092500,1612916100,17690,17680,17690,17680,1180
|
|
20240827,092400,1592049180,17680,17680,17690,17680,202
|
|
20240827,092300,1588477140,17690,17680,17700,17680,1596
|
|
20240827,092200,1560247220,17670,17660,17670,17650,1878
|
|
20240827,092100,1527079870,17670,17650,17680,17650,592
|
|
20240827,092000,1516620270,17650,17610,17650,17610,2158
|
|
20240827,091900,1478572760,17610,17600,17620,17600,3022
|
|
20240827,091800,1425374170,17600,17600,17600,17590,3460
|
|
20240827,091700,1364507190,17590,17600,17600,17580,2900
|
|
20240827,091600,1313494980,17590,17590,17610,17580,3191
|
|
20240827,091500,1257348910,17590,17640,17650,17590,7841
|
|
20240827,091400,1119252260,17640,17670,17670,17630,5530
|
|
20240827,091300,1021647830,17670,17680,17680,17660,1779
|
|
20240827,091200,990212080,17680,17680,17690,17670,2640
|
|
20240827,091100,943544090,17680,17680,17690,17680,3136
|
|
20240827,091000,888096320,17680,17690,17700,17680,3321
|
|
20240827,090900,829345510,17680,17710,17710,17680,2911
|
|
20240827,090800,777848620,17710,17720,17720,17710,3796
|
|
20240827,090700,710601530,17720,17750,17760,17720,4011
|
|
20240827,090600,639450020,17750,17750,17750,17740,1438
|
|
20240827,090500,613928710,17750,17760,17760,17750,1773
|
|
20240827,090400,582449750,17760,17760,17770,17750,4940
|
|
20240827,090300,494727620,17760,17750,17810,17750,5315
|
|
20240827,090200,400192110,17770,17730,17780,17730,5907
|
|
20240827,090100,295221740,17740,17690,17740,17690,3802
|
|
20240827,090000,227873980,17730,17840,17850,17690,12805
|