670 lines
35 KiB
CSV
670 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,200700,2606667950,17220,17220,17220,17220,2274
|
|
20240822,200600,2606667950,17220,17220,17220,17220,0
|
|
20240822,200500,2606667950,17220,17220,17220,17220,0
|
|
20240822,200400,2606667950,17220,17220,17220,17220,0
|
|
20240822,200300,2606667950,17220,17220,17220,17220,0
|
|
20240822,200200,2606667950,17220,17220,17220,17220,0
|
|
20240822,200100,2606667950,17220,17220,17220,17220,0
|
|
20240822,200000,2606667950,17220,17220,17220,17220,0
|
|
20240822,195900,2606667950,17220,17220,17220,17220,0
|
|
20240822,195800,2606667950,17220,17220,17220,17220,0
|
|
20240822,195700,2606667950,17220,17220,17220,17220,0
|
|
20240822,195600,2606667950,17220,17220,17220,17220,0
|
|
20240822,195500,2606667950,17220,17220,17220,17220,0
|
|
20240822,195400,2606667950,17220,17220,17220,17220,0
|
|
20240822,195300,2606667950,17220,17220,17220,17220,0
|
|
20240822,195200,2606667950,17220,17220,17220,17220,0
|
|
20240822,195100,2606667950,17220,17220,17220,17220,0
|
|
20240822,195000,2606667950,17220,17220,17220,17220,0
|
|
20240822,194900,2606667950,17220,17220,17220,17220,0
|
|
20240822,194800,2606667950,17220,17220,17220,17220,0
|
|
20240822,194700,2606667950,17220,17220,17220,17220,0
|
|
20240822,194600,2606667950,17220,17220,17220,17220,0
|
|
20240822,194500,2606667950,17220,17220,17220,17220,0
|
|
20240822,194400,2606667950,17220,17220,17220,17220,0
|
|
20240822,194300,2606667950,17220,17220,17220,17220,0
|
|
20240822,194200,2606667950,17220,17220,17220,17220,0
|
|
20240822,194100,2606667950,17220,17220,17220,17220,0
|
|
20240822,194000,2606667950,17220,17220,17220,17220,0
|
|
20240822,193900,2606667950,17220,17220,17220,17220,0
|
|
20240822,193800,2606667950,17220,17220,17220,17220,0
|
|
20240822,193700,2606667950,17220,17220,17220,17220,2274
|
|
20240822,193600,2606667950,17220,17220,17220,17220,0
|
|
20240822,193500,2606667950,17220,17220,17220,17220,0
|
|
20240822,193400,2606667950,17220,17220,17220,17220,0
|
|
20240822,193300,2606667950,17220,17220,17220,17220,0
|
|
20240822,193200,2606667950,17220,17220,17220,17220,0
|
|
20240822,193100,2606667950,17220,17220,17220,17220,0
|
|
20240822,193000,2606667950,17220,17220,17220,17220,0
|
|
20240822,192900,2606667950,17220,17220,17220,17220,0
|
|
20240822,192800,2606667950,17220,17220,17220,17220,0
|
|
20240822,192700,2606667950,17220,17220,17220,17220,0
|
|
20240822,192600,2606667950,17220,17220,17220,17220,0
|
|
20240822,192500,2606667950,17220,17220,17220,17220,0
|
|
20240822,192400,2606667950,17220,17220,17220,17220,0
|
|
20240822,192300,2606667950,17220,17220,17220,17220,0
|
|
20240822,192200,2606667950,17220,17220,17220,17220,0
|
|
20240822,192100,2606667950,17220,17220,17220,17220,0
|
|
20240822,192000,2606667950,17220,17220,17220,17220,0
|
|
20240822,191900,2606667950,17220,17220,17220,17220,0
|
|
20240822,191800,2606667950,17220,17220,17220,17220,0
|
|
20240822,191700,2606667950,17220,17220,17220,17220,0
|
|
20240822,191600,2606667950,17220,17220,17220,17220,0
|
|
20240822,191500,2606667950,17220,17220,17220,17220,0
|
|
20240822,191400,2606667950,17220,17220,17220,17220,0
|
|
20240822,191300,2606667950,17220,17220,17220,17220,0
|
|
20240822,191200,2606667950,17220,17220,17220,17220,0
|
|
20240822,191100,2606667950,17220,17220,17220,17220,0
|
|
20240822,191000,2606667950,17220,17220,17220,17220,0
|
|
20240822,190900,2606667950,17220,17220,17220,17220,0
|
|
20240822,190800,2606667950,17220,17220,17220,17220,0
|
|
20240822,190700,2606667950,17220,17220,17220,17220,2274
|
|
20240822,190600,2606667950,17220,17220,17220,17220,0
|
|
20240822,190500,2606667950,17220,17220,17220,17220,0
|
|
20240822,190400,2606667950,17220,17220,17220,17220,0
|
|
20240822,190300,2606667950,17220,17220,17220,17220,0
|
|
20240822,190200,2606667950,17220,17220,17220,17220,0
|
|
20240822,190100,2606667950,17220,17220,17220,17220,0
|
|
20240822,190000,2606667950,17220,17220,17220,17220,0
|
|
20240822,185900,2606667950,17220,17220,17220,17220,0
|
|
20240822,185800,2606667950,17220,17220,17220,17220,0
|
|
20240822,185700,2606667950,17220,17220,17220,17220,0
|
|
20240822,185600,2606667950,17220,17220,17220,17220,0
|
|
20240822,185500,2606667950,17220,17220,17220,17220,0
|
|
20240822,185400,2606667950,17220,17220,17220,17220,0
|
|
20240822,185300,2606667950,17220,17220,17220,17220,0
|
|
20240822,185200,2606667950,17220,17220,17220,17220,0
|
|
20240822,185100,2606667950,17220,17220,17220,17220,0
|
|
20240822,185000,2606667950,17220,17220,17220,17220,0
|
|
20240822,184900,2606667950,17220,17220,17220,17220,0
|
|
20240822,184800,2606667950,17220,17220,17220,17220,0
|
|
20240822,184700,2606667950,17220,17220,17220,17220,0
|
|
20240822,184600,2606667950,17220,17220,17220,17220,0
|
|
20240822,184500,2606667950,17220,17220,17220,17220,0
|
|
20240822,184400,2606667950,17220,17220,17220,17220,0
|
|
20240822,184300,2606667950,17220,17220,17220,17220,0
|
|
20240822,184200,2606667950,17220,17220,17220,17220,0
|
|
20240822,184100,2606667950,17220,17220,17220,17220,0
|
|
20240822,184000,2606667950,17220,17220,17220,17220,0
|
|
20240822,183900,2606667950,17220,17220,17220,17220,0
|
|
20240822,183800,2606667950,17220,17220,17220,17220,0
|
|
20240822,183700,2606667950,17220,17220,17220,17220,2274
|
|
20240822,183600,2606667950,17220,17220,17220,17220,0
|
|
20240822,183500,2606667950,17220,17220,17220,17220,0
|
|
20240822,183400,2606667950,17220,17220,17220,17220,0
|
|
20240822,183300,2606667950,17220,17220,17220,17220,0
|
|
20240822,183200,2606667950,17220,17220,17220,17220,0
|
|
20240822,183100,2606667950,17220,17220,17220,17220,0
|
|
20240822,183000,2606667950,17220,17220,17220,17220,0
|
|
20240822,182900,2606667950,17220,17220,17220,17220,0
|
|
20240822,182800,2606667950,17220,17220,17220,17220,0
|
|
20240822,182700,2606667950,17220,17220,17220,17220,0
|
|
20240822,182600,2606667950,17220,17220,17220,17220,0
|
|
20240822,182500,2606667950,17220,17220,17220,17220,0
|
|
20240822,182400,2606667950,17220,17220,17220,17220,0
|
|
20240822,182300,2606667950,17220,17220,17220,17220,0
|
|
20240822,182200,2606667950,17220,17220,17220,17220,0
|
|
20240822,182100,2606667950,17220,17220,17220,17220,0
|
|
20240822,182000,2606667950,17220,17220,17220,17220,0
|
|
20240822,181900,2606667950,17220,17220,17220,17220,0
|
|
20240822,181800,2606667950,17220,17220,17220,17220,0
|
|
20240822,181700,2606667950,17220,17220,17220,17220,0
|
|
20240822,181600,2606667950,17220,17220,17220,17220,0
|
|
20240822,181500,2606667950,17220,17220,17220,17220,0
|
|
20240822,181400,2606667950,17220,17220,17220,17220,0
|
|
20240822,181300,2606667950,17220,17220,17220,17220,0
|
|
20240822,181200,2606667950,17220,17220,17220,17220,0
|
|
20240822,181100,2606667950,17220,17220,17220,17220,0
|
|
20240822,181000,2606667950,17220,17220,17220,17220,0
|
|
20240822,180900,2606667950,17220,17220,17220,17220,0
|
|
20240822,180800,2606667950,17220,17220,17220,17220,0
|
|
20240822,180700,2606667950,17220,17220,17220,17220,2274
|
|
20240822,180600,2606667950,17220,17220,17220,17220,0
|
|
20240822,180500,2606667950,17220,17220,17220,17220,0
|
|
20240822,180400,2606667950,17220,17220,17220,17220,0
|
|
20240822,180300,2606667950,17220,17220,17220,17220,0
|
|
20240822,180200,2606667950,17220,17220,17220,17220,0
|
|
20240822,180100,2606667950,17220,17220,17220,17220,0
|
|
20240822,180000,2606667950,17220,17220,17220,17220,0
|
|
20240822,175900,2606667950,17220,17220,17220,17220,0
|
|
20240822,175800,2606667950,17220,17220,17220,17220,0
|
|
20240822,175700,2606667950,17220,17220,17220,17220,0
|
|
20240822,175600,2606667950,17220,17220,17220,17220,0
|
|
20240822,175500,2606667950,17220,17220,17220,17220,0
|
|
20240822,175400,2606667950,17220,17220,17220,17220,0
|
|
20240822,175300,2606667950,17220,17220,17220,17220,0
|
|
20240822,175200,2606667950,17220,17220,17220,17220,0
|
|
20240822,175100,2606667950,17220,17220,17220,17220,0
|
|
20240822,175000,2606667950,17220,17220,17220,17220,0
|
|
20240822,174900,2606667950,17220,17220,17220,17220,0
|
|
20240822,174800,2606667950,17220,17220,17220,17220,0
|
|
20240822,174700,2606667950,17220,17220,17220,17220,0
|
|
20240822,174600,2606667950,17220,17220,17220,17220,0
|
|
20240822,174500,2606667950,17220,17220,17220,17220,0
|
|
20240822,174400,2606667950,17220,17220,17220,17220,0
|
|
20240822,174300,2606667950,17220,17220,17220,17220,0
|
|
20240822,174200,2606667950,17220,17220,17220,17220,0
|
|
20240822,174100,2606667950,17220,17220,17220,17220,0
|
|
20240822,174000,2606667950,17220,17220,17220,17220,0
|
|
20240822,173900,2606667950,17220,17220,17220,17220,0
|
|
20240822,173800,2606667950,17220,17220,17220,17220,0
|
|
20240822,173700,2606667950,17220,17220,17220,17220,2274
|
|
20240822,173600,2606667950,17220,17220,17220,17220,0
|
|
20240822,173500,2606667950,17220,17220,17220,17220,0
|
|
20240822,173400,2606667950,17220,17220,17220,17220,0
|
|
20240822,173300,2606667950,17220,17220,17220,17220,0
|
|
20240822,173200,2606667950,17220,17220,17220,17220,0
|
|
20240822,173100,2606667950,17220,17220,17220,17220,0
|
|
20240822,173000,2606667950,17220,17220,17220,17220,0
|
|
20240822,172900,2606667950,17220,17220,17220,17220,0
|
|
20240822,172800,2606667950,17220,17220,17220,17220,0
|
|
20240822,172700,2606667950,17220,17220,17220,17220,0
|
|
20240822,172600,2606667950,17220,17220,17220,17220,0
|
|
20240822,172500,2606667950,17220,17220,17220,17220,0
|
|
20240822,172400,2606667950,17220,17220,17220,17220,0
|
|
20240822,172300,2606667950,17220,17220,17220,17220,0
|
|
20240822,172200,2606667950,17220,17220,17220,17220,0
|
|
20240822,172100,2606667950,17220,17220,17220,17220,0
|
|
20240822,172000,2606667950,17220,17220,17220,17220,0
|
|
20240822,171900,2606667950,17220,17220,17220,17220,0
|
|
20240822,171800,2606667950,17220,17220,17220,17220,0
|
|
20240822,171700,2606667950,17220,17220,17220,17220,0
|
|
20240822,171600,2606667950,17220,17220,17220,17220,0
|
|
20240822,171500,2606667950,17220,17220,17220,17220,0
|
|
20240822,171400,2606667950,17220,17220,17220,17220,0
|
|
20240822,171300,2606667950,17220,17220,17220,17220,0
|
|
20240822,171200,2606667950,17220,17220,17220,17220,0
|
|
20240822,171100,2606667950,17220,17220,17220,17220,0
|
|
20240822,171000,2606667950,17220,17220,17220,17220,0
|
|
20240822,170900,2606667950,17220,17220,17220,17220,0
|
|
20240822,170800,2606667950,17220,17220,17220,17220,0
|
|
20240822,170700,2606667950,17220,17220,17220,17220,2274
|
|
20240822,170600,2606667950,17220,17220,17220,17220,0
|
|
20240822,170500,2606667950,17220,17220,17220,17220,0
|
|
20240822,170400,2606667950,17220,17220,17220,17220,0
|
|
20240822,170300,2606667950,17220,17220,17220,17220,0
|
|
20240822,170200,2606667950,17220,17220,17220,17220,0
|
|
20240822,170100,2606667950,17220,17220,17220,17220,0
|
|
20240822,170000,2606667950,17220,17220,17220,17220,0
|
|
20240822,165900,2606667950,17220,17220,17220,17220,0
|
|
20240822,165800,2606667950,17220,17220,17220,17220,0
|
|
20240822,165700,2606667950,17220,17220,17220,17220,0
|
|
20240822,165600,2606667950,17220,17220,17220,17220,0
|
|
20240822,165500,2606667950,17220,17220,17220,17220,0
|
|
20240822,165400,2606667950,17220,17220,17220,17220,0
|
|
20240822,165300,2606667950,17220,17220,17220,17220,0
|
|
20240822,165200,2606667950,17220,17220,17220,17220,0
|
|
20240822,165100,2606667950,17220,17220,17220,17220,0
|
|
20240822,165000,2606667950,17220,17220,17220,17220,0
|
|
20240822,164900,2606667950,17220,17220,17220,17220,0
|
|
20240822,164800,2606667950,17220,17220,17220,17220,0
|
|
20240822,164700,2606667950,17220,17220,17220,17220,0
|
|
20240822,164600,2606667950,17220,17220,17220,17220,0
|
|
20240822,164500,2606667950,17220,17220,17220,17220,0
|
|
20240822,164400,2606667950,17220,17220,17220,17220,0
|
|
20240822,164300,2606667950,17220,17220,17220,17220,0
|
|
20240822,164200,2606667950,17220,17220,17220,17220,0
|
|
20240822,164100,2606667950,17220,17220,17220,17220,0
|
|
20240822,164000,2606667950,17220,17220,17220,17220,0
|
|
20240822,163900,2606667950,17220,17220,17220,17220,0
|
|
20240822,163800,2606667950,17220,17220,17220,17220,0
|
|
20240822,163700,2606667950,17220,17220,17220,17220,2274
|
|
20240822,163600,2606667950,17220,17220,17220,17220,0
|
|
20240822,163500,2606667950,17220,17220,17220,17220,0
|
|
20240822,163400,2606667950,17220,17220,17220,17220,0
|
|
20240822,163300,2606667950,17220,17220,17220,17220,0
|
|
20240822,163200,2606667950,17220,17220,17220,17220,0
|
|
20240822,163100,2606667950,17220,17220,17220,17220,0
|
|
20240822,163000,2606667950,17220,17220,17220,17220,0
|
|
20240822,162900,2606667950,17220,17220,17220,17220,0
|
|
20240822,162800,2606667950,17220,17220,17220,17220,0
|
|
20240822,162700,2606667950,17220,17220,17220,17220,0
|
|
20240822,162600,2606667950,17220,17220,17220,17220,0
|
|
20240822,162500,2606667950,17220,17220,17220,17220,0
|
|
20240822,162400,2606667950,17220,17220,17220,17220,0
|
|
20240822,162300,2606667950,17220,17220,17220,17220,0
|
|
20240822,162200,2606667950,17220,17220,17220,17220,0
|
|
20240822,162100,2606667950,17220,17220,17220,17220,0
|
|
20240822,162000,2606667950,17220,17220,17220,17220,0
|
|
20240822,161900,2606667950,17220,17220,17220,17220,0
|
|
20240822,161800,2606667950,17220,17220,17220,17220,0
|
|
20240822,161700,2606667950,17220,17220,17220,17220,0
|
|
20240822,161600,2606667950,17220,17220,17220,17220,0
|
|
20240822,161500,2606667950,17220,17220,17220,17220,0
|
|
20240822,161400,2606667950,17220,17220,17220,17220,0
|
|
20240822,161300,2606667950,17220,17220,17220,17220,0
|
|
20240822,161200,2606667950,17220,17220,17220,17220,0
|
|
20240822,161100,2606667950,17220,17220,17220,17220,0
|
|
20240822,161000,2606667950,17220,17220,17220,17220,0
|
|
20240822,160900,2606667950,17220,17220,17220,17220,0
|
|
20240822,160800,2606667950,17220,17220,17220,17220,0
|
|
20240822,160700,2606667950,17220,17220,17220,17220,2274
|
|
20240822,160600,2606667950,17220,17220,17220,17220,0
|
|
20240822,160500,2606667950,17220,17220,17220,17220,0
|
|
20240822,160400,2606667950,17220,17220,17220,17220,0
|
|
20240822,160300,2606667950,17220,17220,17220,17220,0
|
|
20240822,160200,2606667950,17220,17220,17220,17220,0
|
|
20240822,160100,2606667950,17220,17220,17220,17220,0
|
|
20240822,160000,2606667950,17220,17220,17220,17220,0
|
|
20240822,155900,2606667950,17220,17220,17220,17220,0
|
|
20240822,155800,2606667950,17220,17220,17220,17220,0
|
|
20240822,155700,2606667950,17220,17220,17220,17220,0
|
|
20240822,155600,2606667950,17220,17220,17220,17220,0
|
|
20240822,155500,2606667950,17220,17220,17220,17220,0
|
|
20240822,155400,2606667950,17220,17220,17220,17220,0
|
|
20240822,155300,2606667950,17220,17220,17220,17220,0
|
|
20240822,155200,2606667950,17220,17220,17220,17220,0
|
|
20240822,155100,2606667950,17220,17220,17220,17220,0
|
|
20240822,155000,2606667950,17220,17220,17220,17220,0
|
|
20240822,154900,2606667950,17220,17220,17220,17220,0
|
|
20240822,154800,2606667950,17220,17220,17220,17220,0
|
|
20240822,154700,2606667950,17220,17220,17220,17220,0
|
|
20240822,154600,2606667950,17220,17220,17220,17220,0
|
|
20240822,154500,2606667950,17220,17220,17220,17220,0
|
|
20240822,154400,2606667950,17220,17220,17220,17220,0
|
|
20240822,154300,2606667950,17220,17220,17220,17220,0
|
|
20240822,154200,2606667950,17220,17220,17220,17220,0
|
|
20240822,154100,2606667950,17220,17220,17220,17220,0
|
|
20240822,154000,2606667950,17220,17220,17220,17220,0
|
|
20240822,153900,2606667950,17220,17220,17220,17220,0
|
|
20240822,153800,2606667950,17220,17220,17220,17220,0
|
|
20240822,153700,2606667950,17220,17220,17220,17220,2274
|
|
20240822,153600,2606667950,17220,17220,17220,17220,0
|
|
20240822,153500,2606667950,17220,17220,17220,17220,0
|
|
20240822,153400,2606667950,17220,17220,17220,17220,0
|
|
20240822,153300,2606667950,17220,17220,17220,17220,0
|
|
20240822,153200,2606667950,17220,17220,17220,17220,0
|
|
20240822,153100,2606667950,17220,17220,17220,17220,0
|
|
20240822,153000,2606667950,17220,17220,17220,17220,2274
|
|
20240822,152900,2567509670,17170,17170,17170,17170,0
|
|
20240822,152800,2567509670,17170,17170,17170,17170,0
|
|
20240822,152700,2567509670,17170,17170,17170,17170,0
|
|
20240822,152600,2567509670,17170,17170,17170,17170,0
|
|
20240822,152500,2567509670,17170,17170,17170,17170,0
|
|
20240822,152400,2567509670,17170,17170,17170,17170,0
|
|
20240822,152300,2567509670,17170,17170,17170,17170,0
|
|
20240822,152200,2567509670,17170,17170,17170,17170,0
|
|
20240822,152100,2567509670,17170,17170,17170,17170,0
|
|
20240822,152000,2567509670,17170,17170,17170,17170,0
|
|
20240822,151900,2567509670,17170,17190,17200,17170,453
|
|
20240822,151800,2559726740,17190,17200,17200,17190,430
|
|
20240822,151700,2552330980,17190,17200,17210,17190,546
|
|
20240822,151600,2542939090,17190,17170,17190,17170,230
|
|
20240822,151500,2538987560,17170,17200,17200,17170,655
|
|
20240822,151400,2527735760,17200,17180,17220,17180,115
|
|
20240822,151300,2525758780,17180,17230,17230,17180,201
|
|
20240822,151200,2522297320,17230,17230,17230,17230,261
|
|
20240822,151100,2517800290,17230,17210,17230,17210,251
|
|
20240822,151000,2513476690,17220,17220,17220,17200,477
|
|
20240822,150900,2505266670,17220,17200,17220,17200,47
|
|
20240822,150800,2504457940,17190,17190,17190,17150,214
|
|
20240822,150700,2500780780,17140,17200,17200,17140,1001
|
|
20240822,150600,2483614100,17230,17200,17230,17200,57
|
|
20240822,150500,2482633640,17240,17170,17240,17170,6
|
|
20240822,150400,2482530550,17250,17240,17250,17150,175
|
|
20240822,150300,2479518730,17250,17250,17250,17250,0
|
|
20240822,150200,2479518730,17250,17200,17260,17200,787
|
|
20240822,150100,2465952410,17250,17180,17250,17180,796
|
|
20240822,150000,2452242970,17210,17210,17210,17210,254
|
|
20240822,145900,2447871630,17210,17180,17220,17160,217
|
|
20240822,145800,2444138610,17180,17180,17200,17130,886
|
|
20240822,145700,2428939440,17200,17240,17240,17180,200
|
|
20240822,145600,2425500190,17210,17230,17240,17210,720
|
|
20240822,145500,2413094420,17240,17250,17250,17230,187
|
|
20240822,145400,2409870650,17240,17250,17270,17230,1552
|
|
20240822,145300,2383116140,17260,17300,17310,17250,1127
|
|
20240822,145200,2363622220,17300,17290,17300,17280,607
|
|
20240822,145100,2353122880,17290,17240,17300,17240,138
|
|
20240822,145000,2350740100,17250,17300,17300,17250,1388
|
|
20240822,144900,2326772110,17290,17290,17300,17280,153
|
|
20240822,144800,2324126120,17300,17280,17300,17270,915
|
|
20240822,144700,2308301510,17280,17270,17280,17270,64
|
|
20240822,144600,2307196020,17260,17250,17260,17240,748
|
|
20240822,144500,2294295530,17260,17230,17260,17230,1724
|
|
20240822,144400,2264579310,17220,17230,17230,17210,685
|
|
20240822,144300,2252783260,17200,17220,17230,17200,324
|
|
20240822,144200,2247205290,17190,17210,17210,17190,394
|
|
20240822,144100,2240426730,17190,17220,17220,17190,72
|
|
20240822,144000,2239187630,17220,17220,17220,17180,126
|
|
20240822,143900,2237018560,17220,17230,17230,17220,579
|
|
20240822,143800,2227047510,17220,17230,17230,17220,111
|
|
20240822,143700,2225135580,17230,17220,17230,17220,294
|
|
20240822,143600,2220071060,17230,17220,17230,17210,172
|
|
20240822,143500,2217108580,17220,17210,17220,17210,253
|
|
20240822,143400,2212753810,17210,17210,17210,17200,318
|
|
20240822,143300,2207282790,17200,17170,17200,17170,795
|
|
20240822,143200,2193611810,17170,17170,17180,17170,102
|
|
20240822,143100,2191859830,17200,17160,17200,17150,652
|
|
20240822,143000,2180650220,17160,17210,17220,17160,689
|
|
20240822,142900,2168797890,17210,17200,17220,17200,287
|
|
20240822,142800,2163857990,17200,17210,17220,17200,610
|
|
20240822,142700,2153359490,17210,17160,17210,17150,323
|
|
20240822,142600,2147810710,17160,17120,17160,17120,89
|
|
20240822,142500,2146286390,17200,17200,17210,17200,257
|
|
20240822,142400,2141865000,17200,17200,17200,17200,119
|
|
20240822,142300,2139818200,17200,17210,17210,17200,505
|
|
20240822,142200,2131128750,17220,17220,17220,17210,127
|
|
20240822,142100,2128942240,17230,17220,17230,17220,216
|
|
20240822,142000,2125222340,17220,17240,17240,17220,266
|
|
20240822,141900,2120640720,17240,17210,17240,17210,410
|
|
20240822,141800,2113581970,17210,17200,17210,17200,180
|
|
20240822,141700,2110484940,17210,17180,17210,17180,728
|
|
20240822,141600,2097971850,17180,17170,17180,17170,126
|
|
20240822,141500,2095808030,17170,17160,17180,17160,386
|
|
20240822,141400,2089178610,17160,17150,17160,17140,1185
|
|
20240822,141300,2068850160,17140,17130,17140,17130,114
|
|
20240822,141200,2066896850,17130,17130,17130,17130,187
|
|
20240822,141100,2063693540,17130,17110,17130,17110,65
|
|
20240822,141000,2062580320,17120,17100,17120,17100,409
|
|
20240822,140900,2055581490,17110,17110,17110,17100,211
|
|
20240822,140800,2051971330,17110,17110,17120,17100,221
|
|
20240822,140700,2048190090,17120,17130,17130,17120,223
|
|
20240822,140600,2044370810,17120,17130,17130,17110,256
|
|
20240822,140500,2039987550,17140,17130,17140,17130,129
|
|
20240822,140400,2037777410,17130,17130,17140,17130,199
|
|
20240822,140300,2034367530,17130,17120,17130,17120,126
|
|
20240822,140200,2032209400,17120,17120,17120,17120,292
|
|
20240822,140100,2027210360,17120,17120,17130,17110,189
|
|
20240822,140000,2023973740,17120,17120,17130,17120,205
|
|
20240822,135900,2020463730,17120,17120,17130,17110,99
|
|
20240822,135800,2018768860,17140,17100,17140,17100,349
|
|
20240822,135700,2012795310,17090,17100,17110,17090,101
|
|
20240822,135600,2011067800,17110,17090,17110,17090,128
|
|
20240822,135500,2008877990,17090,17110,17120,17090,170
|
|
20240822,135400,2005968970,17110,17110,17120,17100,74
|
|
20240822,135300,2004703210,17120,17130,17130,17100,145
|
|
20240822,135200,2002222330,17100,17110,17130,17100,117
|
|
20240822,135100,2000220010,17110,17110,17110,17090,77
|
|
20240822,135000,1998903970,17110,17120,17120,17110,107
|
|
20240822,134900,1997072560,17120,17110,17130,17080,1074
|
|
20240822,134800,1978690520,17110,17120,17120,17080,6
|
|
20240822,134700,1978587970,17070,17100,17110,17070,195
|
|
20240822,134600,1975256030,17100,17070,17100,17070,328
|
|
20240822,134500,1969648970,17080,17080,17090,17080,116
|
|
20240822,134400,1967666620,17080,17080,17090,17070,311
|
|
20240822,134300,1962353930,17080,17070,17080,17070,136
|
|
20240822,134200,1960032060,17070,17070,17080,17070,176
|
|
20240822,134100,1957026730,17070,17060,17070,17060,116
|
|
20240822,134000,1955046630,17070,17070,17070,17070,222
|
|
20240822,133900,1951257090,17070,17060,17070,17060,267
|
|
20240822,133800,1946700120,17060,17060,17070,17060,138
|
|
20240822,133700,1944344790,17060,17070,17070,17060,205
|
|
20240822,133600,1940845770,17060,17060,17070,17060,166
|
|
20240822,133500,1938013140,17070,17070,17070,17070,109
|
|
20240822,133400,1936152510,17060,17070,17070,17060,62
|
|
20240822,133300,1935094330,17060,17070,17070,17060,90
|
|
20240822,133200,1933558260,17070,17060,17070,17060,48
|
|
20240822,133100,1932738980,17070,17060,17070,17060,185
|
|
20240822,133000,1929581830,17060,17070,17070,17060,128
|
|
20240822,132900,1927397020,17060,17070,17070,17060,106
|
|
20240822,132800,1925588360,17070,17060,17070,17060,148
|
|
20240822,132700,1923062330,17060,17060,17070,17060,211
|
|
20240822,132600,1919461630,17060,17060,17060,17060,155
|
|
20240822,132500,1916817330,17050,17060,17060,17050,278
|
|
20240822,132400,1912075030,17060,17060,17070,17050,260
|
|
20240822,132300,1907639150,17050,17050,17060,17050,140
|
|
20240822,132200,1905251740,17060,17060,17060,17060,125
|
|
20240822,132100,1903119240,17060,17070,17070,17050,167
|
|
20240822,132000,1900270200,17060,17050,17060,17050,203
|
|
20240822,131900,1896808430,17050,17000,17050,17000,256
|
|
20240822,131800,1892452280,17000,17000,17000,16990,92
|
|
20240822,131700,1890888420,17000,16990,17000,16990,141
|
|
20240822,131600,1888492140,16990,16990,17000,16990,209
|
|
20240822,131500,1884940170,16990,16990,16990,16990,217
|
|
20240822,131400,1881253340,16990,17000,17000,16990,69
|
|
20240822,131300,1880080390,16990,16990,17000,16990,91
|
|
20240822,131200,1878533950,16980,16980,16990,16980,152
|
|
20240822,131100,1875952590,16980,16990,16990,16980,150
|
|
20240822,131000,1873404910,16990,16990,17000,16990,144
|
|
20240822,130900,1870957710,17000,17000,17000,17000,45
|
|
20240822,130800,1870192710,16990,17020,17020,16990,152
|
|
20240822,130700,1867606770,17010,17010,17020,17010,79
|
|
20240822,130600,1866262970,17000,17000,17000,16980,143
|
|
20240822,130500,1863832880,17000,17000,17010,16980,135
|
|
20240822,130400,1861538820,17000,17010,17010,17000,111
|
|
20240822,130300,1859651250,17000,16990,17000,16980,231
|
|
20240822,130200,1855724680,16990,16980,17000,16980,174
|
|
20240822,130100,1852768460,17000,16990,17000,16990,116
|
|
20240822,130000,1850797420,16990,16990,16990,16980,120
|
|
20240822,125900,1848758730,16980,16990,16990,16980,87
|
|
20240822,125800,1847280830,16990,16980,16990,16980,144
|
|
20240822,125700,1844834690,16990,16980,16990,16980,133
|
|
20240822,125600,1842575210,16990,17000,17000,16990,113
|
|
20240822,125500,1840654700,16990,16980,16990,16980,116
|
|
20240822,125400,1838684960,16990,17000,17010,16990,163
|
|
20240822,125300,1835913030,17000,17000,17010,17000,74
|
|
20240822,125200,1834654530,16990,17000,17000,16990,112
|
|
20240822,125100,1832751540,17010,17000,17010,16990,154
|
|
20240822,125000,1830132840,16990,16990,17000,16990,95
|
|
20240822,124900,1828518290,17000,17000,17000,16990,192
|
|
20240822,124800,1825255010,16990,16990,17000,16990,194
|
|
20240822,124700,1821957810,16990,16990,16990,16980,186
|
|
20240822,124600,1818797700,17000,16980,17000,16980,664
|
|
20240822,124500,1807511340,16980,16980,16990,16980,165
|
|
20240822,124400,1804708740,16990,16990,16990,16980,103
|
|
20240822,124300,1802958800,16990,16980,17000,16980,256
|
|
20240822,124200,1798609610,16980,16990,17000,16980,318
|
|
20240822,124100,1793206440,16990,16990,16990,16990,216
|
|
20240822,124000,1789536600,16990,16990,17000,16990,330
|
|
20240822,123900,1783928830,17000,17000,17000,16990,108
|
|
20240822,123800,1782092870,16990,17010,17010,16990,378
|
|
20240822,123700,1775669150,17000,17000,17000,16990,99
|
|
20240822,123600,1773986240,17000,16990,17000,16990,117
|
|
20240822,123500,1771997940,17000,17000,17000,16990,103
|
|
20240822,123400,1770246960,17000,16990,17000,16990,153
|
|
20240822,123300,1767646830,17000,17000,17000,16990,69
|
|
20240822,123200,1766473900,17010,17010,17010,17000,295
|
|
20240822,123100,1761457760,17000,17000,17010,17000,117
|
|
20240822,123000,1759467700,17000,17010,17010,17000,23
|
|
20240822,122900,1759076560,17010,17000,17010,17000,171
|
|
20240822,122800,1756168550,17010,17000,17010,17000,172
|
|
20240822,122700,1753243520,17000,17010,17010,17000,62
|
|
20240822,122600,1752189080,17010,17010,17010,17000,67
|
|
20240822,122500,1751049430,17010,17010,17020,17000,148
|
|
20240822,122400,1748531550,17000,17000,17010,17000,111
|
|
20240822,122300,1746644200,17010,17000,17010,17000,85
|
|
20240822,122200,1745198490,17000,17000,17000,16990,129
|
|
20240822,122100,1743005510,17010,16990,17010,16990,179
|
|
20240822,122000,1739962700,16990,16990,16990,16980,218
|
|
20240822,121900,1736258950,16980,16990,16990,16980,22
|
|
20240822,121800,1735885230,16990,17000,17000,16990,721
|
|
20240822,121700,1723630720,17000,17010,17010,17000,154
|
|
20240822,121600,1721011210,17010,17020,17020,17000,88
|
|
20240822,121500,1719513960,17030,17010,17030,17010,159
|
|
20240822,121400,1716808090,17020,17040,17040,17010,155
|
|
20240822,121300,1714169330,17030,17010,17030,17010,144
|
|
20240822,121200,1711719120,17010,17020,17020,17010,143
|
|
20240822,121100,1709285450,17010,17020,17020,17010,76
|
|
20240822,121000,1707992000,17010,17010,17010,17010,10
|
|
20240822,120900,1707821900,17020,17040,17040,17020,131
|
|
20240822,120800,1705590100,17030,17050,17050,17030,128
|
|
20240822,120700,1703408250,17060,17060,17070,17060,177
|
|
20240822,120600,1700387940,17060,17050,17060,17050,125
|
|
20240822,120500,1698255490,17050,17060,17060,17050,61
|
|
20240822,120400,1697215020,17050,17060,17060,17050,180
|
|
20240822,120300,1694145330,17050,17050,17060,17050,202
|
|
20240822,120200,1690700220,17060,17060,17060,17050,111
|
|
20240822,120100,1688807250,17050,17060,17060,17050,105
|
|
20240822,120000,1687015990,17050,17050,17060,17050,97
|
|
20240822,115900,1685361350,17050,17050,17060,17050,208
|
|
20240822,115800,1681813880,17050,17010,17050,17010,172
|
|
20240822,115700,1678885540,17010,17010,17010,17010,203
|
|
20240822,115600,1675432510,17000,17010,17010,16990,94
|
|
20240822,115500,1673834540,17010,17000,17010,16990,126
|
|
20240822,115400,1671692140,17000,17000,17000,17000,38
|
|
20240822,115300,1671046140,17010,17010,17010,17000,99
|
|
20240822,115200,1669362160,17020,17000,17020,17000,136
|
|
20240822,115100,1667048960,16980,17000,17010,16980,99
|
|
20240822,115000,1665365600,17000,16990,17000,16980,293
|
|
20240822,114900,1660387080,16990,16990,17000,16990,81
|
|
20240822,114800,1659010250,16990,16980,16990,16980,98
|
|
20240822,114700,1657345320,16980,16980,16990,16980,204
|
|
20240822,114600,1653880380,16980,17000,17000,16980,137
|
|
20240822,114500,1651552140,16990,16990,16990,16990,76
|
|
20240822,114400,1650260900,16990,16990,17000,16990,58
|
|
20240822,114300,1649275090,17000,17000,17010,16980,150
|
|
20240822,114200,1646724380,16980,16980,17000,16980,313
|
|
20240822,114100,1641406540,16980,16980,16990,16970,197
|
|
20240822,114000,1638061290,16960,16990,16990,16950,676
|
|
20240822,113900,1626596950,16990,17000,17000,16980,588
|
|
20240822,113800,1616604220,17000,17030,17030,17000,1593
|
|
20240822,113700,1589510280,17020,17020,17030,17020,176
|
|
20240822,113600,1586514390,17020,17030,17030,17020,114
|
|
20240822,113500,1584573010,17030,17030,17030,17020,374
|
|
20240822,113400,1578203920,17020,17030,17030,17010,471
|
|
20240822,113300,1570186260,17030,17040,17040,17030,194
|
|
20240822,113200,1566881420,17040,17040,17050,17030,697
|
|
20240822,113100,1555004620,17040,17040,17040,17040,11
|
|
20240822,113000,1554817180,17050,17040,17050,17040,198
|
|
20240822,112900,1551442040,17050,17050,17050,17050,113
|
|
20240822,112800,1549515390,17040,17040,17040,17040,77
|
|
20240822,112700,1548203310,17040,17040,17040,17030,272
|
|
20240822,112600,1543568450,17040,17060,17060,17040,311
|
|
20240822,112500,1538267590,17060,17060,17060,17050,542
|
|
20240822,112400,1529024710,17060,17060,17060,17050,95
|
|
20240822,112300,1527404070,17060,17050,17060,17050,71
|
|
20240822,112200,1526193300,17070,17060,17070,17050,147
|
|
20240822,112100,1523684940,17070,17050,17070,17050,92
|
|
20240822,112000,1522115480,17060,17050,17060,17050,114
|
|
20240822,111900,1520170730,17060,17060,17070,17050,892
|
|
20240822,111800,1504947150,17060,17120,17120,17050,2011
|
|
20240822,111700,1470571450,17120,17140,17140,17120,376
|
|
20240822,111600,1464130260,17130,17130,17140,17130,137
|
|
20240822,111500,1461782800,17140,17140,17140,17130,137
|
|
20240822,111400,1459434980,17130,17130,17140,17130,66
|
|
20240822,111300,1458303990,17140,17120,17140,17120,174
|
|
20240822,111200,1455323520,17130,17130,17130,17130,79
|
|
20240822,111100,1453970250,17130,17120,17130,17120,113
|
|
20240822,111000,1452035260,17120,17120,17130,17120,111
|
|
20240822,110900,1450133930,17130,17130,17130,17130,212
|
|
20240822,110800,1446502370,17140,17130,17140,17130,188
|
|
20240822,110700,1443280780,17140,17140,17150,17140,336
|
|
20240822,110600,1437521090,17140,17140,17150,17140,121
|
|
20240822,110500,1435446760,17150,17140,17150,17140,77
|
|
20240822,110400,1434126330,17150,17140,17150,17140,114
|
|
20240822,110300,1432171980,17140,17170,17170,17140,447
|
|
20240822,110200,1424504590,17170,17170,17170,17160,135
|
|
20240822,110100,1422186750,17160,17170,17170,17160,203
|
|
20240822,110000,1418702620,17160,17160,17170,17160,285
|
|
20240822,105900,1413811600,17160,17170,17170,17160,370
|
|
20240822,105800,1407461370,17170,17170,17170,17170,47
|
|
20240822,105700,1406654380,17180,17190,17190,17160,429
|
|
20240822,105600,1399285520,17200,17200,17220,17200,200
|
|
20240822,105500,1395844220,17200,17210,17210,17200,387
|
|
20240822,105400,1389184830,17230,17230,17230,17230,221
|
|
20240822,105300,1385377000,17240,17210,17240,17210,123
|
|
20240822,105200,1383258760,17230,17240,17240,17230,93
|
|
20240822,105100,1381655960,17240,17240,17240,17230,156
|
|
20240822,105000,1378966670,17240,17230,17240,17230,91
|
|
20240822,104900,1377398690,17230,17220,17230,17220,63
|
|
20240822,104800,1376313450,17230,17210,17230,17210,133
|
|
20240822,104700,1374023070,17210,17210,17210,17200,147
|
|
20240822,104600,1371493310,17200,17200,17210,17200,112
|
|
20240822,104500,1369566520,17210,17200,17220,17200,147
|
|
20240822,104400,1367036430,17200,17200,17200,17200,39
|
|
20240822,104300,1366365630,17240,17220,17240,17220,547
|
|
20240822,104200,1356944990,17230,17250,17250,17220,858
|
|
20240822,104100,1342162530,17230,17260,17260,17230,648
|
|
20240822,104000,1330980760,17290,17260,17290,17260,92
|
|
20240822,103900,1329390560,17230,17240,17290,17230,110
|
|
20240822,103800,1327491110,17230,17220,17230,17220,161
|
|
20240822,103700,1324717830,17230,17220,17230,17220,197
|
|
20240822,103600,1321324330,17220,17230,17230,17220,85
|
|
20240822,103500,1319859900,17230,17220,17230,17220,108
|
|
20240822,103400,1317999750,17220,17210,17230,17210,185
|
|
20240822,103300,1314813740,17210,17210,17220,17210,83
|
|
20240822,103200,1313384940,17200,17200,17200,17200,219
|
|
20240822,103100,1309618140,17200,17230,17230,17200,544
|
|
20240822,103000,1300250180,17220,17220,17230,17220,244
|
|
20240822,102900,1296048090,17260,17260,17270,17250,850
|
|
20240822,102800,1281381010,17260,17280,17280,17260,79
|
|
20240822,102700,1280015960,17260,17270,17270,17260,103
|
|
20240822,102600,1278237180,17270,17270,17270,17260,83
|
|
20240822,102500,1276803800,17280,17270,17280,17260,199
|
|
20240822,102400,1273365800,17270,17270,17270,17260,100
|
|
20240822,102300,1271638950,17270,17280,17280,17260,205
|
|
20240822,102200,1268098090,17280,17280,17290,17280,149
|
|
20240822,102100,1265522680,17270,17290,17290,17270,15
|
|
20240822,102000,1265263610,17290,17270,17300,17270,181
|
|
20240822,101900,1262134360,17270,17290,17310,17270,868
|
|
20240822,101800,1247116530,17260,17270,17280,17260,370
|
|
20240822,101700,1240727000,17270,17260,17270,17260,27
|
|
20240822,101600,1240260770,17260,17260,17260,17250,242
|
|
20240822,101500,1236083860,17260,17250,17260,17250,124
|
|
20240822,101400,1233943690,17250,17280,17280,17250,224
|
|
20240822,101300,1230076480,17280,17260,17280,17260,25
|
|
20240822,101200,1229644580,17260,17220,17280,17220,653
|
|
20240822,101100,1218389580,17210,17210,17210,17210,164
|
|
20240822,101000,1215567140,17200,17210,17210,17200,57
|
|
20240822,100900,1214586280,17220,17250,17250,17200,520
|
|
20240822,100800,1205628860,17260,17260,17260,17260,106
|
|
20240822,100700,1203799300,17250,17260,17260,17250,92
|
|
20240822,100600,1202211820,17260,17260,17260,17260,123
|
|
20240822,100500,1200088840,17270,17270,17270,17260,480
|
|
20240822,100400,1191799890,17270,17260,17280,17260,357
|
|
20240822,100300,1185634130,17270,17290,17290,17270,150
|
|
20240822,100200,1183040650,17300,17300,17300,17300,0
|
|
20240822,100100,1183040650,17300,17230,17300,17230,551
|
|
20240822,100000,1173522450,17230,17200,17230,17170,1076
|
|
20240822,095900,1155015140,17200,17150,17200,17150,930
|
|
20240822,095800,1139037380,17150,17150,17150,17120,507
|
|
20240822,095700,1130350760,17150,17140,17180,17140,250
|
|
20240822,095600,1126061090,17140,17150,17180,17140,262
|
|
20240822,095500,1121568300,17150,17150,17160,17150,125
|
|
20240822,095400,1119423400,17160,17190,17190,17160,78
|
|
20240822,095300,1118082610,17160,17220,17220,17160,276
|
|
20240822,095200,1113338590,17230,17220,17230,17220,166
|
|
20240822,095100,1110479420,17220,17220,17240,17220,133
|
|
20240822,095000,1108187920,17230,17190,17230,17180,132
|
|
20240822,094900,1105914840,17230,17160,17230,17160,226
|
|
20240822,094800,1102029270,17160,17070,17160,17070,1169
|
|
20240822,094700,1082018250,17070,17100,17100,17070,468
|
|
20240822,094600,1074022690,17100,17100,17150,17100,147
|
|
20240822,094500,1071506360,17100,17110,17160,17100,879
|
|
20240822,094400,1056473040,17110,17110,17130,17110,118
|
|
20240822,094300,1054453840,17180,17240,17240,17100,1157
|
|
20240822,094200,1034621150,17210,17210,17300,17210,187
|
|
20240822,094100,1031402040,17300,17290,17300,17190,1747
|
|
20240822,094000,1001334280,17290,17300,17300,17290,6
|
|
20240822,093900,1001230490,17300,17260,17300,17230,559
|
|
20240822,093800,991581300,17260,17260,17260,17230,193
|
|
20240822,093700,988252410,17210,17320,17320,17210,2424
|
|
20240822,093600,946405690,17310,17320,17350,17310,76
|
|
20240822,093500,945089310,17320,17310,17350,17300,638
|
|
20240822,093400,934045420,17340,17320,17350,17310,684
|
|
20240822,093300,922191400,17330,17340,17350,17330,837
|
|
20240822,093200,907683060,17350,17350,17380,17350,1937
|
|
20240822,093100,874061110,17350,17390,17390,17350,702
|
|
20240822,093000,861878160,17390,17370,17390,17340,88
|
|
20240822,092900,860349750,17370,17380,17380,17350,876
|
|
20240822,092800,845141760,17380,17390,17390,17380,78
|
|
20240822,092700,843786110,17390,17400,17400,17380,200
|
|
20240822,092600,840309940,17380,17380,17380,17370,218
|
|
20240822,092500,836521170,17380,17380,17380,17380,20
|
|
20240822,092400,836173570,17380,17380,17380,17360,244
|
|
20240822,092300,831934390,17390,17370,17390,17370,193
|
|
20240822,092200,828581960,17370,17400,17400,17370,10
|
|
20240822,092100,828408200,17370,17430,17430,17370,987
|
|
20240822,092000,811233510,17440,17450,17450,17420,605
|
|
20240822,091900,800685850,17440,17440,17450,17440,524
|
|
20240822,091800,791542340,17450,17510,17510,17440,1580
|
|
20240822,091700,763956930,17520,17520,17520,17510,518
|
|
20240822,091600,754881780,17520,17560,17570,17520,2382
|
|
20240822,091500,713126320,17560,17570,17600,17530,3614
|
|
20240822,091400,649583430,17550,17520,17570,17500,2965
|
|
20240822,091300,597608520,17520,17510,17530,17450,2931
|
|
20240822,091200,546315690,17500,17430,17500,17420,809
|
|
20240822,091100,532192850,17430,17470,17490,17410,781
|
|
20240822,091000,518569490,17470,17510,17530,17470,919
|
|
20240822,090900,502489740,17510,17550,17550,17500,399
|
|
20240822,090800,495506140,17560,17570,17580,17500,1832
|
|
20240822,090700,463329730,17570,17470,17580,17460,2434
|
|
20240822,090600,420641110,17490,17520,17520,17490,358
|
|
20240822,090500,414370390,17500,17460,17520,17440,4683
|
|
20240822,090400,332466700,17460,17390,17500,17390,1700
|
|
20240822,090300,302801220,17390,17390,17450,17370,194
|
|
20240822,090200,299424100,17390,17520,17530,17390,6288
|
|
20240822,090100,189379910,17500,17450,17550,17450,3909
|
|
20240822,090000,120978120,17450,17100,17450,17080,7005
|