598 lines
31 KiB
CSV
598 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,185500,691228600,19470,19470,19470,19470,1005
|
|
20240827,185400,691228600,19470,19470,19470,19470,0
|
|
20240827,185300,691228600,19470,19470,19470,19470,0
|
|
20240827,185200,691228600,19470,19470,19470,19470,0
|
|
20240827,185100,691228600,19470,19470,19470,19470,0
|
|
20240827,185000,691228600,19470,19470,19470,19470,0
|
|
20240827,184900,691228600,19470,19470,19470,19470,0
|
|
20240827,184800,691228600,19470,19470,19470,19470,0
|
|
20240827,184700,691228600,19470,19470,19470,19470,0
|
|
20240827,184600,691228600,19470,19470,19470,19470,0
|
|
20240827,184500,691228600,19470,19470,19470,19470,0
|
|
20240827,184400,691228600,19470,19470,19470,19470,0
|
|
20240827,184300,691228600,19470,19470,19470,19470,0
|
|
20240827,184200,691228600,19470,19470,19470,19470,0
|
|
20240827,184100,691228600,19470,19470,19470,19470,0
|
|
20240827,184000,691228600,19470,19470,19470,19470,0
|
|
20240827,183900,691228600,19470,19470,19470,19470,0
|
|
20240827,183800,691228600,19470,19470,19470,19470,0
|
|
20240827,183700,691228600,19470,19470,19470,19470,0
|
|
20240827,183600,691228600,19470,19470,19470,19470,0
|
|
20240827,183500,691228600,19470,19470,19470,19470,0
|
|
20240827,183400,691228600,19470,19470,19470,19470,0
|
|
20240827,183300,691228600,19470,19470,19470,19470,0
|
|
20240827,183200,691228600,19470,19470,19470,19470,0
|
|
20240827,183100,691228600,19470,19470,19470,19470,0
|
|
20240827,183000,691228600,19470,19470,19470,19470,0
|
|
20240827,182900,691228600,19470,19470,19470,19470,0
|
|
20240827,182800,691228600,19470,19470,19470,19470,0
|
|
20240827,182700,691228600,19470,19470,19470,19470,0
|
|
20240827,182600,691228600,19470,19470,19470,19470,0
|
|
20240827,182500,691228600,19470,19470,19470,19470,1005
|
|
20240827,182400,691228600,19470,19470,19470,19470,0
|
|
20240827,182300,691228600,19470,19470,19470,19470,0
|
|
20240827,182200,691228600,19470,19470,19470,19470,0
|
|
20240827,182100,691228600,19470,19470,19470,19470,0
|
|
20240827,182000,691228600,19470,19470,19470,19470,0
|
|
20240827,181900,691228600,19470,19470,19470,19470,0
|
|
20240827,181800,691228600,19470,19470,19470,19470,0
|
|
20240827,181700,691228600,19470,19470,19470,19470,0
|
|
20240827,181600,691228600,19470,19470,19470,19470,0
|
|
20240827,181500,691228600,19470,19470,19470,19470,0
|
|
20240827,181400,691228600,19470,19470,19470,19470,0
|
|
20240827,181300,691228600,19470,19470,19470,19470,0
|
|
20240827,181200,691228600,19470,19470,19470,19470,0
|
|
20240827,181100,691228600,19470,19470,19470,19470,0
|
|
20240827,181000,691228600,19470,19470,19470,19470,0
|
|
20240827,180900,691228600,19470,19470,19470,19470,0
|
|
20240827,180800,691228600,19470,19470,19470,19470,0
|
|
20240827,180700,691228600,19470,19470,19470,19470,0
|
|
20240827,180600,691228600,19470,19470,19470,19470,0
|
|
20240827,180500,691228600,19470,19470,19470,19470,0
|
|
20240827,180400,691228600,19470,19470,19470,19470,0
|
|
20240827,180300,691228600,19470,19470,19470,19470,0
|
|
20240827,180200,691228600,19470,19470,19470,19470,0
|
|
20240827,180100,691228600,19470,19470,19470,19470,0
|
|
20240827,180000,691228600,19470,19470,19470,19470,0
|
|
20240827,175900,691228600,19470,19470,19470,19470,0
|
|
20240827,175800,691228600,19470,19470,19470,19470,0
|
|
20240827,175700,691228600,19470,19470,19470,19470,0
|
|
20240827,175600,691228600,19470,19470,19470,19470,0
|
|
20240827,175500,691228600,19470,19470,19470,19470,1005
|
|
20240827,175400,691228600,19470,19470,19470,19470,0
|
|
20240827,175300,691228600,19470,19470,19470,19470,0
|
|
20240827,175200,691228600,19470,19470,19470,19470,0
|
|
20240827,175100,691228600,19470,19470,19470,19470,0
|
|
20240827,175000,691228600,19470,19470,19470,19470,0
|
|
20240827,174900,691228600,19470,19470,19470,19470,0
|
|
20240827,174800,691228600,19470,19470,19470,19470,0
|
|
20240827,174700,691228600,19470,19470,19470,19470,0
|
|
20240827,174600,691228600,19470,19470,19470,19470,0
|
|
20240827,174500,691228600,19470,19470,19470,19470,0
|
|
20240827,174400,691228600,19470,19470,19470,19470,0
|
|
20240827,174300,691228600,19470,19470,19470,19470,0
|
|
20240827,174200,691228600,19470,19470,19470,19470,0
|
|
20240827,174100,691228600,19470,19470,19470,19470,0
|
|
20240827,174000,691228600,19470,19470,19470,19470,0
|
|
20240827,173900,691228600,19470,19470,19470,19470,0
|
|
20240827,173800,691228600,19470,19470,19470,19470,0
|
|
20240827,173700,691228600,19470,19470,19470,19470,0
|
|
20240827,173600,691228600,19470,19470,19470,19470,0
|
|
20240827,173500,691228600,19470,19470,19470,19470,0
|
|
20240827,173400,691228600,19470,19470,19470,19470,0
|
|
20240827,173300,691228600,19470,19470,19470,19470,0
|
|
20240827,173200,691228600,19470,19470,19470,19470,0
|
|
20240827,173100,691228600,19470,19470,19470,19470,0
|
|
20240827,173000,691228600,19470,19470,19470,19470,0
|
|
20240827,172900,691228600,19470,19470,19470,19470,0
|
|
20240827,172800,691228600,19470,19470,19470,19470,0
|
|
20240827,172700,691228600,19470,19470,19470,19470,0
|
|
20240827,172600,691228600,19470,19470,19470,19470,0
|
|
20240827,172500,691228600,19470,19470,19470,19470,1005
|
|
20240827,172400,691228600,19470,19470,19470,19470,0
|
|
20240827,172300,691228600,19470,19470,19470,19470,0
|
|
20240827,172200,691228600,19470,19470,19470,19470,0
|
|
20240827,172100,691228600,19470,19470,19470,19470,0
|
|
20240827,172000,691228600,19470,19470,19470,19470,0
|
|
20240827,171900,691228600,19470,19470,19470,19470,0
|
|
20240827,171800,691228600,19470,19470,19470,19470,0
|
|
20240827,171700,691228600,19470,19470,19470,19470,0
|
|
20240827,171600,691228600,19470,19470,19470,19470,0
|
|
20240827,171500,691228600,19470,19470,19470,19470,0
|
|
20240827,171400,691228600,19470,19470,19470,19470,0
|
|
20240827,171300,691228600,19470,19470,19470,19470,0
|
|
20240827,171200,691228600,19470,19470,19470,19470,0
|
|
20240827,171100,691228600,19470,19470,19470,19470,0
|
|
20240827,171000,691228600,19470,19470,19470,19470,0
|
|
20240827,170900,691228600,19470,19470,19470,19470,0
|
|
20240827,170800,691228600,19470,19470,19470,19470,0
|
|
20240827,170700,691228600,19470,19470,19470,19470,0
|
|
20240827,170600,691228600,19470,19470,19470,19470,0
|
|
20240827,170500,691228600,19470,19470,19470,19470,0
|
|
20240827,170400,691228600,19470,19470,19470,19470,0
|
|
20240827,170300,691228600,19470,19470,19470,19470,0
|
|
20240827,170200,691228600,19470,19470,19470,19470,0
|
|
20240827,170100,691228600,19470,19470,19470,19470,0
|
|
20240827,170000,691228600,19470,19470,19470,19470,0
|
|
20240827,165900,691228600,19470,19470,19470,19470,0
|
|
20240827,165800,691228600,19470,19470,19470,19470,0
|
|
20240827,165700,691228600,19470,19470,19470,19470,0
|
|
20240827,165600,691228600,19470,19470,19470,19470,0
|
|
20240827,165500,691228600,19470,19470,19470,19470,1005
|
|
20240827,165400,691228600,19470,19470,19470,19470,0
|
|
20240827,165300,691228600,19470,19470,19470,19470,0
|
|
20240827,165200,691228600,19470,19470,19470,19470,0
|
|
20240827,165100,691228600,19470,19470,19470,19470,0
|
|
20240827,165000,691228600,19470,19470,19470,19470,0
|
|
20240827,164900,691228600,19470,19470,19470,19470,0
|
|
20240827,164800,691228600,19470,19470,19470,19470,0
|
|
20240827,164700,691228600,19470,19470,19470,19470,0
|
|
20240827,164600,691228600,19470,19470,19470,19470,0
|
|
20240827,164500,691228600,19470,19470,19470,19470,0
|
|
20240827,164400,691228600,19470,19470,19470,19470,0
|
|
20240827,164300,691228600,19470,19470,19470,19470,0
|
|
20240827,164200,691228600,19470,19470,19470,19470,0
|
|
20240827,164100,691228600,19470,19470,19470,19470,0
|
|
20240827,164000,691228600,19470,19470,19470,19470,0
|
|
20240827,163900,691228600,19470,19470,19470,19470,0
|
|
20240827,163800,691228600,19470,19470,19470,19470,0
|
|
20240827,163700,691228600,19470,19470,19470,19470,0
|
|
20240827,163600,691228600,19470,19470,19470,19470,0
|
|
20240827,163500,691228600,19470,19470,19470,19470,0
|
|
20240827,163400,691228600,19470,19470,19470,19470,0
|
|
20240827,163300,691228600,19470,19470,19470,19470,0
|
|
20240827,163200,691228600,19470,19470,19470,19470,0
|
|
20240827,163100,691228600,19470,19470,19470,19470,0
|
|
20240827,163000,691228600,19470,19470,19470,19470,0
|
|
20240827,162900,691228600,19470,19470,19470,19470,0
|
|
20240827,162800,691228600,19470,19470,19470,19470,0
|
|
20240827,162700,691228600,19470,19470,19470,19470,0
|
|
20240827,162600,691228600,19470,19470,19470,19470,0
|
|
20240827,162500,691228600,19470,19470,19470,19470,1005
|
|
20240827,162400,691228600,19470,19470,19470,19470,0
|
|
20240827,162300,691228600,19470,19470,19470,19470,0
|
|
20240827,162200,691228600,19470,19470,19470,19470,0
|
|
20240827,162100,691228600,19470,19470,19470,19470,0
|
|
20240827,162000,691228600,19470,19470,19470,19470,0
|
|
20240827,161900,691228600,19470,19470,19470,19470,0
|
|
20240827,161800,691228600,19470,19470,19470,19470,0
|
|
20240827,161700,691228600,19470,19470,19470,19470,0
|
|
20240827,161600,691228600,19470,19470,19470,19470,0
|
|
20240827,161500,691228600,19470,19470,19470,19470,0
|
|
20240827,161400,691228600,19470,19470,19470,19470,0
|
|
20240827,161300,691228600,19470,19470,19470,19470,0
|
|
20240827,161200,691228600,19470,19470,19470,19470,0
|
|
20240827,161100,691228600,19470,19470,19470,19470,0
|
|
20240827,161000,691228600,19470,19470,19470,19470,0
|
|
20240827,160900,691228600,19470,19470,19470,19470,0
|
|
20240827,160800,691228600,19470,19470,19470,19470,0
|
|
20240827,160700,691228600,19470,19470,19470,19470,0
|
|
20240827,160600,691228600,19470,19470,19470,19470,0
|
|
20240827,160500,691228600,19470,19470,19470,19470,0
|
|
20240827,160400,691228600,19470,19470,19470,19470,0
|
|
20240827,160300,691228600,19470,19470,19470,19470,0
|
|
20240827,160200,691228600,19470,19470,19470,19470,0
|
|
20240827,160100,691228600,19470,19470,19470,19470,0
|
|
20240827,160000,691228600,19470,19470,19470,19470,0
|
|
20240827,155900,691228600,19470,19470,19470,19470,0
|
|
20240827,155800,691228600,19470,19470,19470,19470,0
|
|
20240827,155700,691228600,19470,19470,19470,19470,0
|
|
20240827,155600,691228600,19470,19470,19470,19470,0
|
|
20240827,155500,691228600,19470,19470,19470,19470,1005
|
|
20240827,155400,691228600,19470,19470,19470,19470,0
|
|
20240827,155300,691228600,19470,19470,19470,19470,0
|
|
20240827,155200,691228600,19470,19470,19470,19470,0
|
|
20240827,155100,691228600,19470,19470,19470,19470,0
|
|
20240827,155000,691228600,19470,19470,19470,19470,0
|
|
20240827,154900,691228600,19470,19470,19470,19470,0
|
|
20240827,154800,691228600,19470,19470,19470,19470,0
|
|
20240827,154700,691228600,19470,19470,19470,19470,0
|
|
20240827,154600,691228600,19470,19470,19470,19470,0
|
|
20240827,154500,691228600,19470,19470,19470,19470,0
|
|
20240827,154400,691228600,19470,19470,19470,19470,0
|
|
20240827,154300,691228600,19470,19470,19470,19470,0
|
|
20240827,154200,691228600,19470,19470,19470,19470,0
|
|
20240827,154100,691228600,19470,19470,19470,19470,0
|
|
20240827,154000,691228600,19470,19470,19470,19470,0
|
|
20240827,153900,691228600,19470,19470,19470,19470,0
|
|
20240827,153800,691228600,19470,19470,19470,19470,0
|
|
20240827,153700,691228600,19470,19470,19470,19470,0
|
|
20240827,153600,691228600,19470,19470,19470,19470,0
|
|
20240827,153500,691228600,19470,19470,19470,19470,0
|
|
20240827,153400,691228600,19470,19470,19470,19470,0
|
|
20240827,153300,691228600,19470,19470,19470,19470,0
|
|
20240827,153200,691228600,19470,19470,19470,19470,0
|
|
20240827,153100,691228600,19470,19470,19470,19470,0
|
|
20240827,153000,691228600,19470,19470,19470,19470,1005
|
|
20240827,152900,671661250,19530,19530,19530,19530,0
|
|
20240827,152800,671661250,19530,19530,19530,19530,0
|
|
20240827,152700,671661250,19530,19530,19530,19530,0
|
|
20240827,152600,671661250,19530,19530,19530,19530,0
|
|
20240827,152500,671661250,19530,19530,19530,19530,0
|
|
20240827,152400,671661250,19530,19530,19530,19530,0
|
|
20240827,152300,671661250,19530,19530,19530,19530,0
|
|
20240827,152200,671661250,19530,19530,19530,19530,0
|
|
20240827,152100,671661250,19530,19530,19530,19530,0
|
|
20240827,152000,671661250,19530,19530,19530,19530,0
|
|
20240827,151900,671661250,19530,19530,19530,19470,55
|
|
20240827,151800,670589150,19520,19480,19520,19480,38
|
|
20240827,151700,669848830,19520,19520,19520,19520,0
|
|
20240827,151600,669848830,19520,19500,19520,19500,47
|
|
20240827,151500,668932210,19500,19470,19500,19470,7
|
|
20240827,151400,668795830,19470,19470,19470,19470,51
|
|
20240827,151300,667802860,19470,19470,19470,19470,13
|
|
20240827,151200,667549750,19470,19520,19530,19470,176
|
|
20240827,151100,664114890,19520,19510,19520,19470,35
|
|
20240827,151000,663432740,19510,19460,19520,19460,57
|
|
20240827,150900,662323290,19520,19460,19520,19460,31
|
|
20240827,150800,661719130,19460,19460,19520,19460,37
|
|
20240827,150700,660997970,19460,19460,19460,19460,13
|
|
20240827,150600,660744990,19460,19460,19530,19460,200
|
|
20240827,150500,656843770,19460,19460,19530,19460,42
|
|
20240827,150400,656024630,19460,19530,19530,19460,24
|
|
20240827,150300,655557100,19460,19510,19530,19460,64
|
|
20240827,150200,654308980,19460,19460,19460,19460,48
|
|
20240827,150100,653374900,19540,19540,19540,19540,0
|
|
20240827,150000,653374900,19540,19540,19540,19540,1
|
|
20240827,145900,653355360,19460,19460,19460,19460,0
|
|
20240827,145800,653355360,19460,19530,19540,19460,161
|
|
20240827,145700,650213470,19500,19540,19540,19500,752
|
|
20240827,145600,635549290,19530,19520,19530,19520,57
|
|
20240827,145500,634436590,19520,19440,19520,19440,54
|
|
20240827,145400,633385400,19510,19510,19510,19510,11
|
|
20240827,145300,633170790,19510,19510,19510,19510,54
|
|
20240827,145200,632117250,19500,19500,19500,19500,14
|
|
20240827,145100,631844250,19430,19430,19430,19430,36
|
|
20240827,145000,631144770,19510,19510,19510,19510,36
|
|
20240827,144900,630442410,19430,19530,19530,19430,1736
|
|
20240827,144800,596703510,19490,19490,19490,19490,0
|
|
20240827,144700,596703510,19490,19490,19490,19490,36
|
|
20240827,144600,596001870,19550,19550,19550,19550,0
|
|
20240827,144500,596001870,19550,19550,19550,19550,0
|
|
20240827,144400,596001870,19550,19550,19550,19550,15
|
|
20240827,144300,595708620,19540,19490,19540,19490,647
|
|
20240827,144200,583093610,19490,19490,19490,19490,50
|
|
20240827,144100,582119110,19490,19490,19490,19490,50
|
|
20240827,144000,581144610,19490,19490,19490,19490,0
|
|
20240827,143900,581144610,19490,19490,19490,19490,36
|
|
20240827,143800,580442970,19520,19520,19520,19520,0
|
|
20240827,143700,580442970,19520,19510,19520,19510,73
|
|
20240827,143600,579018300,19500,19500,19500,19500,490
|
|
20240827,143500,569463300,19500,19500,19500,19500,36
|
|
20240827,143400,568761300,19500,19500,19500,19500,318
|
|
20240827,143300,562560300,19510,19540,19540,19510,758
|
|
20240827,143200,547771690,19520,19520,19520,19520,36
|
|
20240827,143100,547068970,19520,19520,19520,19520,4
|
|
20240827,143000,546990890,19550,19550,19550,19550,129
|
|
20240827,142900,544468940,19560,19560,19560,19560,55
|
|
20240827,142800,543393140,19560,19560,19560,19560,2
|
|
20240827,142700,543354020,19560,19560,19560,19560,7
|
|
20240827,142600,543217100,19560,19560,19560,19560,2
|
|
20240827,142500,543177980,19560,19560,19560,19560,0
|
|
20240827,142400,543177980,19560,19560,19570,19560,244
|
|
20240827,142300,538403940,19570,19570,19570,19570,11
|
|
20240827,142200,538188670,19570,19570,19570,19570,0
|
|
20240827,142100,538188670,19570,19570,19570,19570,1
|
|
20240827,142000,538169100,19570,19510,19570,19510,53
|
|
20240827,141900,537134050,19580,19570,19580,19570,74
|
|
20240827,141800,535685800,19570,19570,19570,19570,0
|
|
20240827,141700,535685800,19570,19510,19570,19510,61
|
|
20240827,141600,534492810,19510,19560,19560,19510,52
|
|
20240827,141500,533477490,19560,19550,19560,19530,1018
|
|
20240827,141400,513595050,19550,19550,19550,19550,32
|
|
20240827,141300,512969450,19550,19550,19550,19550,5
|
|
20240827,141200,512871700,19570,19570,19570,19570,0
|
|
20240827,141100,512871700,19570,19570,19570,19570,0
|
|
20240827,141000,512871700,19570,19540,19570,19540,103
|
|
20240827,140900,510858990,19540,19540,19540,19540,36
|
|
20240827,140800,510155550,19580,19580,19580,19580,0
|
|
20240827,140700,510155550,19580,19580,19580,19580,0
|
|
20240827,140600,510155550,19580,19580,19580,19580,4
|
|
20240827,140500,510077230,19590,19590,19590,19530,145
|
|
20240827,140400,507238840,19590,19520,19590,19520,866
|
|
20240827,140300,490308990,19530,19530,19530,19530,12
|
|
20240827,140200,490074630,19500,19500,19500,19500,81
|
|
20240827,140100,488495130,19500,19500,19500,19500,36
|
|
20240827,140000,487793130,19510,19490,19510,19490,544
|
|
20240827,135900,477183550,19500,19500,19500,19500,0
|
|
20240827,135800,477183550,19500,19500,19500,19500,0
|
|
20240827,135700,477183550,19500,19490,19500,19430,251
|
|
20240827,135600,472292330,19410,19490,19490,19410,302
|
|
20240827,135500,466428680,19490,19490,19490,19490,100
|
|
20240827,135400,464479680,19490,19490,19490,19490,3
|
|
20240827,135300,464421210,19490,19490,19490,19490,36
|
|
20240827,135200,463719570,19500,19500,19500,19490,472
|
|
20240827,135100,454516140,19500,19480,19500,19480,208
|
|
20240827,135000,450462670,19480,19480,19480,19410,171
|
|
20240827,134900,447134110,19470,19450,19470,19450,287
|
|
20240827,134800,441547180,19410,19410,19410,19410,0
|
|
20240827,134700,441547180,19410,19410,19410,19410,0
|
|
20240827,134600,441547180,19410,19410,19410,19410,35
|
|
20240827,134500,440867830,19470,19470,19470,19470,11
|
|
20240827,134400,440653660,19470,19470,19470,19470,17
|
|
20240827,134300,440322670,19480,19470,19480,19470,142
|
|
20240827,134200,437557870,19420,19450,19450,19420,55
|
|
20240827,134100,436489500,19470,19470,19470,19470,55
|
|
20240827,134000,435418650,19470,19470,19470,19470,23
|
|
20240827,133900,434970840,19400,19400,19400,19400,10
|
|
20240827,133800,434776840,19400,19480,19480,19400,45
|
|
20240827,133700,433903120,19480,19470,19490,19470,214
|
|
20240827,133600,429736250,19470,19470,19480,19470,155
|
|
20240827,133500,426717120,19470,19470,19480,19470,128
|
|
20240827,133400,424224860,19390,19440,19470,19390,681
|
|
20240827,133300,410982350,19440,19440,19440,19440,0
|
|
20240827,133200,410982350,19440,19440,19440,19440,245
|
|
20240827,133100,406219550,19380,19380,19380,19380,37
|
|
20240827,133000,405502490,19450,19340,19450,19340,2447
|
|
20240827,132900,358021820,19340,19340,19340,19340,0
|
|
20240827,132800,358021820,19340,19340,19340,19340,0
|
|
20240827,132700,358021820,19340,19340,19340,19290,58
|
|
20240827,132600,356901900,19340,19340,19340,19340,93
|
|
20240827,132500,355103280,19340,19340,19340,19340,0
|
|
20240827,132400,355103280,19340,19340,19340,19340,0
|
|
20240827,132300,355103280,19340,19290,19340,19290,57
|
|
20240827,132200,354002700,19340,19340,19340,19340,1
|
|
20240827,132100,353983360,19290,19290,19290,19290,0
|
|
20240827,132000,353983360,19290,19290,19290,19290,8
|
|
20240827,131900,353829040,19290,19290,19290,19290,36
|
|
20240827,131800,353134600,19290,19290,19290,19290,0
|
|
20240827,131700,353134600,19290,19290,19290,19290,0
|
|
20240827,131600,353134600,19290,19290,19290,19290,0
|
|
20240827,131500,353134600,19290,19360,19360,19290,124
|
|
20240827,131400,350736480,19360,19360,19360,19360,0
|
|
20240827,131300,350736480,19360,19360,19360,19360,0
|
|
20240827,131200,350736480,19360,19350,19360,19350,48
|
|
20240827,131100,349807540,19280,19280,19280,19280,36
|
|
20240827,131000,349113460,19280,19280,19280,19280,0
|
|
20240827,130900,349113460,19280,19280,19280,19280,0
|
|
20240827,130800,349113460,19280,19280,19280,19280,36
|
|
20240827,130700,348419380,19370,19370,19370,19370,0
|
|
20240827,130600,348419380,19370,19370,19370,19370,0
|
|
20240827,130500,348419380,19370,19370,19370,19370,0
|
|
20240827,130400,348419380,19370,19290,19370,19290,37
|
|
20240827,130300,347705570,19290,19290,19290,19290,0
|
|
20240827,130200,347705570,19290,19290,19290,19290,0
|
|
20240827,130100,347705570,19290,19290,19290,19290,0
|
|
20240827,130000,347705570,19290,19290,19290,19290,36
|
|
20240827,125900,347011130,19370,19360,19370,19360,6
|
|
20240827,125800,346894940,19360,19360,19360,19360,0
|
|
20240827,125700,346894940,19360,19360,19360,19360,0
|
|
20240827,125600,346894940,19360,19380,19380,19360,136
|
|
20240827,125500,344260840,19380,19380,19380,19380,16
|
|
20240827,125400,343950760,19380,19380,19380,19380,3
|
|
20240827,125300,343892620,19380,19380,19380,19380,104
|
|
20240827,125200,341877100,19360,19360,19360,19360,35
|
|
20240827,125100,341199500,19360,19360,19360,19360,0
|
|
20240827,125000,341199500,19360,19360,19360,19360,0
|
|
20240827,124900,341199500,19360,19360,19360,19360,36
|
|
20240827,124800,340502540,19360,19360,19360,19360,0
|
|
20240827,124700,340502540,19360,19350,19390,19350,831
|
|
20240827,124600,324408760,19350,19350,19350,19350,1
|
|
20240827,124500,324389410,19350,19290,19350,19290,42
|
|
20240827,124400,323578870,19350,19350,19350,19350,0
|
|
20240827,124300,323578870,19350,19350,19350,19350,0
|
|
20240827,124200,323578870,19350,19350,19350,19350,0
|
|
20240827,124100,323578870,19350,19350,19350,19280,166
|
|
20240827,124000,320369220,19350,19350,19350,19350,0
|
|
20240827,123900,320369220,19350,19350,19350,19350,0
|
|
20240827,123800,320369220,19350,19350,19350,19350,6
|
|
20240827,123700,320253120,19350,19280,19350,19280,42
|
|
20240827,123600,319442940,19290,19290,19290,19290,0
|
|
20240827,123500,319442940,19290,19290,19290,19290,0
|
|
20240827,123400,319442940,19290,19290,19290,19290,0
|
|
20240827,123300,319442940,19290,19290,19290,19290,37
|
|
20240827,123200,318729210,19350,19350,19350,19350,2
|
|
20240827,123100,318690510,19340,19340,19340,19340,34
|
|
20240827,123000,318032950,19330,19330,19330,19330,2
|
|
20240827,122900,317994290,19330,19330,19330,19280,117
|
|
20240827,122800,315734620,19280,19330,19330,19280,64
|
|
20240827,122700,314498150,19330,19330,19330,19330,0
|
|
20240827,122600,314498150,19330,19280,19330,19280,110
|
|
20240827,122500,312374910,19280,19320,19320,19280,62
|
|
20240827,122400,311178540,19320,19320,19320,19320,0
|
|
20240827,122300,311178540,19320,19320,19320,19320,0
|
|
20240827,122200,311178540,19320,19320,19320,19320,36
|
|
20240827,122100,310483020,19320,19320,19320,19320,1
|
|
20240827,122000,310463700,19320,19320,19320,19320,0
|
|
20240827,121900,310463700,19320,19320,19320,19320,33
|
|
20240827,121800,309826140,19320,19320,19320,19320,36
|
|
20240827,121700,309130620,19340,19340,19340,19340,0
|
|
20240827,121600,309130620,19340,19340,19340,19340,0
|
|
20240827,121500,309130620,19340,19340,19340,19340,0
|
|
20240827,121400,309130620,19340,19360,19360,19340,9
|
|
20240827,121300,308956540,19360,19360,19360,19360,0
|
|
20240827,121200,308956540,19360,19360,19360,19360,0
|
|
20240827,121100,308956540,19360,19360,19360,19360,0
|
|
20240827,121000,308956540,19360,19370,19370,19300,42
|
|
20240827,120900,308145530,19360,19370,19370,19360,54
|
|
20240827,120800,307099570,19370,19350,19370,19350,100
|
|
20240827,120700,305163950,19300,19300,19300,19300,36
|
|
20240827,120600,304469150,19290,19290,19290,19290,0
|
|
20240827,120500,304469150,19290,19290,19290,19290,0
|
|
20240827,120400,304469150,19290,19290,19290,19290,0
|
|
20240827,120300,304469150,19290,19290,19290,19290,35
|
|
20240827,120200,303794000,19290,19290,19290,19290,0
|
|
20240827,120100,303794000,19290,19290,19290,19290,0
|
|
20240827,120000,303794000,19290,19290,19290,19290,0
|
|
20240827,115900,303794000,19290,19290,19290,19290,36
|
|
20240827,115800,303099560,19280,19280,19280,19280,0
|
|
20240827,115700,303099560,19280,19280,19280,19280,0
|
|
20240827,115600,303099560,19280,19280,19280,19280,0
|
|
20240827,115500,303099560,19280,19370,19370,19280,88
|
|
20240827,115400,301398240,19370,19370,19370,19370,4
|
|
20240827,115300,301320760,19370,19370,19370,19370,73
|
|
20240827,115200,299906750,19370,19360,19370,19360,47
|
|
20240827,115100,298996770,19280,19330,19360,19280,377
|
|
20240827,115000,291705640,19330,19330,19330,19330,0
|
|
20240827,114900,291705640,19330,19330,19330,19330,1
|
|
20240827,114800,291686310,19330,19280,19330,19280,72
|
|
20240827,114700,290297280,19260,19300,19310,19260,45
|
|
20240827,114600,289430170,19270,19270,19270,19270,0
|
|
20240827,114500,289430170,19270,19330,19330,19270,1005
|
|
20240827,114400,270063520,19270,19320,19330,19270,59
|
|
20240827,114300,268925410,19320,19320,19320,19320,3
|
|
20240827,114200,268867450,19320,19320,19320,19320,1
|
|
20240827,114100,268848130,19330,19330,19330,19330,3
|
|
20240827,114000,268790140,19270,19270,19270,19270,36
|
|
20240827,113900,268096420,19330,19330,19330,19330,17
|
|
20240827,113800,267767810,19330,19320,19330,19320,381
|
|
20240827,113700,260404810,19320,19300,19320,19290,306
|
|
20240827,113600,254494630,19240,19300,19300,19240,39
|
|
20240827,113500,253744090,19290,19290,19290,19290,30
|
|
20240827,113400,253165390,19280,19300,19300,19240,60
|
|
20240827,113300,252009280,19240,19300,19300,19240,26
|
|
20240827,113200,251508920,19250,19310,19310,19250,43
|
|
20240827,113100,250680750,19310,19300,19310,19300,225
|
|
20240827,113000,246338050,19290,19290,19290,19290,14
|
|
20240827,112900,246067990,19290,19290,19290,19290,11
|
|
20240827,112800,245855800,19230,19290,19290,19230,88
|
|
20240827,112700,244160380,19220,19220,19220,19220,0
|
|
20240827,112600,244160380,19220,19220,19220,19220,0
|
|
20240827,112500,244160380,19220,19220,19220,19220,126
|
|
20240827,112400,241738660,19220,19220,19220,19220,0
|
|
20240827,112300,241738660,19220,19220,19220,19220,0
|
|
20240827,112200,241738660,19220,19220,19220,19220,0
|
|
20240827,112100,241738660,19220,19220,19220,19220,36
|
|
20240827,112000,241046740,19300,19250,19300,19250,53
|
|
20240827,111900,240025540,19250,19250,19250,19250,3
|
|
20240827,111800,239967790,19220,19220,19220,19220,0
|
|
20240827,111700,239967790,19220,19250,19250,19220,42
|
|
20240827,111600,239160370,19250,19250,19250,19250,0
|
|
20240827,111500,239160370,19250,19250,19250,19250,3
|
|
20240827,111400,239102620,19250,19250,19250,19250,8
|
|
20240827,111300,238948620,19250,19250,19250,19240,42
|
|
20240827,111200,238140180,19250,19250,19250,19250,3
|
|
20240827,111100,238082430,19250,19250,19250,19250,4
|
|
20240827,111000,238005430,19250,19250,19250,19250,9
|
|
20240827,110900,237832180,19250,19270,19270,19250,49
|
|
20240827,110800,236888210,19270,19270,19270,19270,0
|
|
20240827,110700,236888210,19270,19270,19270,19270,0
|
|
20240827,110600,236888210,19270,19270,19270,19270,0
|
|
20240827,110500,236888210,19270,19270,19290,19270,253
|
|
20240827,110400,232010750,19270,19250,19270,19250,269
|
|
20240827,110300,226827730,19220,19210,19240,19210,31
|
|
20240827,110200,226231360,19210,19210,19210,19210,36
|
|
20240827,110100,225539800,19240,19240,19240,19220,41
|
|
20240827,110000,224751560,19240,19240,19240,19240,20
|
|
20240827,105900,224366760,19240,19240,19240,19240,29
|
|
20240827,105800,223808800,19210,19240,19240,19210,61
|
|
20240827,105700,222636210,19210,19220,19220,19210,22
|
|
20240827,105600,222213480,19220,19220,19220,19220,16
|
|
20240827,105500,221905960,19220,19220,19220,19220,3
|
|
20240827,105400,221848300,19240,19240,19240,19220,42
|
|
20240827,105300,221040920,19240,19240,19240,19240,13
|
|
20240827,105200,220790800,19240,19210,19240,19210,32
|
|
20240827,105100,220175360,19210,19210,19210,19210,13
|
|
20240827,105000,219925630,19210,19210,19210,19210,47
|
|
20240827,104900,219022760,19210,19210,19210,19210,10
|
|
20240827,104800,218830660,19220,19240,19240,19220,14
|
|
20240827,104700,218561520,19240,19240,19240,19240,11
|
|
20240827,104600,218349880,19240,19240,19240,19240,47
|
|
20240827,104500,217445600,19260,19260,19260,19260,0
|
|
20240827,104400,217445600,19260,19240,19260,19240,15
|
|
20240827,104300,217156860,19240,19240,19240,19240,41
|
|
20240827,104200,216368020,19240,19240,19240,19240,24
|
|
20240827,104100,215906260,19250,19250,19250,19250,0
|
|
20240827,104000,215906260,19250,19240,19250,19240,101
|
|
20240827,103900,213963010,19240,19210,19240,19210,47
|
|
20240827,103800,213059810,19240,19190,19240,19190,272
|
|
20240827,103700,207836480,19190,19190,19190,19180,17
|
|
20240827,103600,207510330,19190,19200,19200,19190,8
|
|
20240827,103500,207356760,19200,19210,19210,19200,158
|
|
20240827,103400,204323140,19220,19220,19220,19220,4
|
|
20240827,103300,204246260,19220,19220,19220,19220,0
|
|
20240827,103200,204246260,19220,19220,19220,19220,0
|
|
20240827,103100,204246260,19220,19220,19220,19220,35
|
|
20240827,103000,203573560,19220,19220,19220,19220,7
|
|
20240827,102900,203439020,19220,19220,19220,19220,8
|
|
20240827,102800,203285260,19220,19220,19220,19220,2
|
|
20240827,102700,203246820,19220,19220,19220,19220,43
|
|
20240827,102600,202420360,19220,19220,19220,19220,9
|
|
20240827,102500,202247380,19210,19210,19210,19210,12
|
|
20240827,102400,202016860,19210,19210,19210,19210,36
|
|
20240827,102300,201325300,19210,19190,19210,19190,375
|
|
20240827,102200,194125280,19180,19180,19180,19180,8
|
|
20240827,102100,193971840,19180,19180,19180,19180,0
|
|
20240827,102000,193971840,19180,19180,19180,19180,35
|
|
20240827,101900,193300540,19190,19180,19190,19180,29
|
|
20240827,101800,192744080,19180,19180,19180,19180,5
|
|
20240827,101700,192648180,19180,19180,19180,19180,0
|
|
20240827,101600,192648180,19180,19190,19190,19180,42
|
|
20240827,101500,191842550,19180,19180,19180,19180,8
|
|
20240827,101400,191689110,19180,19180,19180,19180,19
|
|
20240827,101300,191324690,19190,19190,19190,19190,12
|
|
20240827,101200,191094410,19180,19180,19180,19180,45
|
|
20240827,101100,190231310,19180,19180,19180,19180,19
|
|
20240827,101000,189866890,19190,19190,19190,19190,6
|
|
20240827,100900,189751750,19180,19180,19180,19180,9
|
|
20240827,100800,189579130,19180,19170,19180,19170,90
|
|
20240827,100700,187853210,19170,19170,19170,19170,136
|
|
20240827,100600,185246090,19160,19170,19170,19160,57
|
|
20240827,100500,184153540,19170,19180,19180,19170,39
|
|
20240827,100400,183405890,19180,19190,19190,19180,35
|
|
20240827,100300,182734540,19190,19220,19220,19190,158
|
|
20240827,100200,179700980,19200,19200,19220,19200,37
|
|
20240827,100100,178990560,19210,19200,19210,19200,171
|
|
20240827,100000,175707250,19200,19210,19210,19200,29
|
|
20240827,095900,175150220,19210,19210,19210,19210,119
|
|
20240827,095800,172864230,19210,19210,19230,19210,119
|
|
20240827,095700,170578220,19210,19210,19210,19210,52
|
|
20240827,095600,169579300,19230,19210,19230,19210,12
|
|
20240827,095500,169348760,19210,19220,19220,19210,277
|
|
20240827,095400,164024890,19250,19220,19250,19220,6
|
|
20240827,095300,163909540,19220,19220,19220,19220,36
|
|
20240827,095200,163217620,19240,19230,19240,19230,64
|
|
20240827,095100,161986490,19230,19220,19230,19220,22
|
|
20240827,095000,161563490,19220,19220,19220,19220,6
|
|
20240827,094900,161448170,19220,19230,19230,19220,11
|
|
20240827,094800,161236700,19230,19220,19230,19220,16
|
|
20240827,094700,160929080,19220,19220,19220,19220,7
|
|
20240827,094600,160794540,19220,19230,19230,19220,93
|
|
20240827,094500,159006980,19240,19240,19240,19240,1
|
|
20240827,094400,158987740,19260,19260,19260,19260,0
|
|
20240827,094300,158987740,19260,19260,19260,19260,1
|
|
20240827,094200,158968480,19270,19280,19280,19270,6
|
|
20240827,094100,158852850,19290,19290,19290,19290,0
|
|
20240827,094000,158852850,19290,19220,19290,19220,13
|
|
20240827,093900,158602920,19290,19230,19290,19230,10
|
|
20240827,093800,158410560,19230,19230,19310,19230,58
|
|
20240827,093700,157295140,19310,19220,19310,19220,10
|
|
20240827,093600,157102850,19250,19230,19250,19230,25
|
|
20240827,093500,156621960,19210,19230,19230,19210,12
|
|
20240827,093400,156391420,19250,19230,19250,19230,100
|
|
20240827,093300,154467160,19240,19210,19240,19210,123
|
|
20240827,093200,152102950,19180,19180,19180,19180,20
|
|
20240827,093100,151719350,19170,19210,19210,19170,50
|
|
20240827,093000,150760180,19220,19220,19220,19220,1
|
|
20240827,092900,150740960,19230,19230,19230,19230,6
|
|
20240827,092800,150625580,19230,19230,19230,19230,1
|
|
20240827,092700,150606350,19230,19230,19240,19230,18
|
|
20240827,092600,150260110,19230,19220,19230,19220,172
|
|
20240827,092500,146954190,19240,19180,19240,19180,54
|
|
20240827,092400,145917330,19180,19170,19180,19170,47
|
|
20240827,092300,145016320,19120,19170,19170,19120,18
|
|
20240827,092200,144672110,19120,19170,19170,19120,57
|
|
20240827,092100,143582120,19110,19110,19110,19110,53
|
|
20240827,092000,142569290,19110,19120,19120,19110,13
|
|
20240827,091900,142320850,19110,19180,19180,19110,3145
|
|
20240827,091800,82097170,19200,19200,19200,19200,5
|
|
20240827,091700,82001170,19200,19200,19200,19170,2110
|
|
20240827,091600,41489700,19210,19210,19210,19210,10
|
|
20240827,091500,41297600,19200,19200,19200,19200,186
|
|
20240827,091400,37726400,19200,19220,19220,19200,794
|
|
20240827,091300,22469470,19320,19230,19320,19230,166
|
|
20240827,091200,19276480,19230,19250,19250,19230,57
|
|
20240827,091100,18180310,19240,19240,19240,19240,36
|
|
20240827,091000,17487670,19330,19230,19330,19230,19
|
|
20240827,090900,17120500,19230,19230,19230,19230,3
|
|
20240827,090800,17062810,19220,19220,19220,19220,0
|
|
20240827,090700,17062810,19220,19220,19220,19220,35
|
|
20240827,090600,16390110,19210,19210,19210,19210,0
|
|
20240827,090500,16390110,19210,19210,19210,19210,44
|
|
20240827,090400,15544870,19210,19220,19220,19210,400
|
|
20240827,090300,7860830,19210,19210,19210,19210,45
|
|
20240827,090200,6996380,19370,19370,19370,19370,0
|
|
20240827,090100,6996380,19370,19220,19370,19220,3
|
|
20240827,090000,6938420,19220,19220,19220,19220,361
|