670 lines
35 KiB
CSV
670 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,200700,2399962610,17410,17410,17410,17410,1992
|
|
20240827,200600,2399962610,17410,17410,17410,17410,0
|
|
20240827,200500,2399962610,17410,17410,17410,17410,0
|
|
20240827,200400,2399962610,17410,17410,17410,17410,0
|
|
20240827,200300,2399962610,17410,17410,17410,17410,0
|
|
20240827,200200,2399962610,17410,17410,17410,17410,0
|
|
20240827,200100,2399962610,17410,17410,17410,17410,0
|
|
20240827,200000,2399962610,17410,17410,17410,17410,0
|
|
20240827,195900,2399962610,17410,17410,17410,17410,0
|
|
20240827,195800,2399962610,17410,17410,17410,17410,0
|
|
20240827,195700,2399962610,17410,17410,17410,17410,0
|
|
20240827,195600,2399962610,17410,17410,17410,17410,0
|
|
20240827,195500,2399962610,17410,17410,17410,17410,0
|
|
20240827,195400,2399962610,17410,17410,17410,17410,0
|
|
20240827,195300,2399962610,17410,17410,17410,17410,0
|
|
20240827,195200,2399962610,17410,17410,17410,17410,0
|
|
20240827,195100,2399962610,17410,17410,17410,17410,0
|
|
20240827,195000,2399962610,17410,17410,17410,17410,0
|
|
20240827,194900,2399962610,17410,17410,17410,17410,0
|
|
20240827,194800,2399962610,17410,17410,17410,17410,0
|
|
20240827,194700,2399962610,17410,17410,17410,17410,0
|
|
20240827,194600,2399962610,17410,17410,17410,17410,0
|
|
20240827,194500,2399962610,17410,17410,17410,17410,0
|
|
20240827,194400,2399962610,17410,17410,17410,17410,0
|
|
20240827,194300,2399962610,17410,17410,17410,17410,0
|
|
20240827,194200,2399962610,17410,17410,17410,17410,0
|
|
20240827,194100,2399962610,17410,17410,17410,17410,0
|
|
20240827,194000,2399962610,17410,17410,17410,17410,0
|
|
20240827,193900,2399962610,17410,17410,17410,17410,0
|
|
20240827,193800,2399962610,17410,17410,17410,17410,0
|
|
20240827,193700,2399962610,17410,17410,17410,17410,1992
|
|
20240827,193600,2399962610,17410,17410,17410,17410,0
|
|
20240827,193500,2399962610,17410,17410,17410,17410,0
|
|
20240827,193400,2399962610,17410,17410,17410,17410,0
|
|
20240827,193300,2399962610,17410,17410,17410,17410,0
|
|
20240827,193200,2399962610,17410,17410,17410,17410,0
|
|
20240827,193100,2399962610,17410,17410,17410,17410,0
|
|
20240827,193000,2399962610,17410,17410,17410,17410,0
|
|
20240827,192900,2399962610,17410,17410,17410,17410,0
|
|
20240827,192800,2399962610,17410,17410,17410,17410,0
|
|
20240827,192700,2399962610,17410,17410,17410,17410,0
|
|
20240827,192600,2399962610,17410,17410,17410,17410,0
|
|
20240827,192500,2399962610,17410,17410,17410,17410,0
|
|
20240827,192400,2399962610,17410,17410,17410,17410,0
|
|
20240827,192300,2399962610,17410,17410,17410,17410,0
|
|
20240827,192200,2399962610,17410,17410,17410,17410,0
|
|
20240827,192100,2399962610,17410,17410,17410,17410,0
|
|
20240827,192000,2399962610,17410,17410,17410,17410,0
|
|
20240827,191900,2399962610,17410,17410,17410,17410,0
|
|
20240827,191800,2399962610,17410,17410,17410,17410,0
|
|
20240827,191700,2399962610,17410,17410,17410,17410,0
|
|
20240827,191600,2399962610,17410,17410,17410,17410,0
|
|
20240827,191500,2399962610,17410,17410,17410,17410,0
|
|
20240827,191400,2399962610,17410,17410,17410,17410,0
|
|
20240827,191300,2399962610,17410,17410,17410,17410,0
|
|
20240827,191200,2399962610,17410,17410,17410,17410,0
|
|
20240827,191100,2399962610,17410,17410,17410,17410,0
|
|
20240827,191000,2399962610,17410,17410,17410,17410,0
|
|
20240827,190900,2399962610,17410,17410,17410,17410,0
|
|
20240827,190800,2399962610,17410,17410,17410,17410,0
|
|
20240827,190700,2399962610,17410,17410,17410,17410,1992
|
|
20240827,190600,2399962610,17410,17410,17410,17410,0
|
|
20240827,190500,2399962610,17410,17410,17410,17410,0
|
|
20240827,190400,2399962610,17410,17410,17410,17410,0
|
|
20240827,190300,2399962610,17410,17410,17410,17410,0
|
|
20240827,190200,2399962610,17410,17410,17410,17410,0
|
|
20240827,190100,2399962610,17410,17410,17410,17410,0
|
|
20240827,190000,2399962610,17410,17410,17410,17410,0
|
|
20240827,185900,2399962610,17410,17410,17410,17410,0
|
|
20240827,185800,2399962610,17410,17410,17410,17410,0
|
|
20240827,185700,2399962610,17410,17410,17410,17410,0
|
|
20240827,185600,2399962610,17410,17410,17410,17410,0
|
|
20240827,185500,2399962610,17410,17410,17410,17410,0
|
|
20240827,185400,2399962610,17410,17410,17410,17410,0
|
|
20240827,185300,2399962610,17410,17410,17410,17410,0
|
|
20240827,185200,2399962610,17410,17410,17410,17410,0
|
|
20240827,185100,2399962610,17410,17410,17410,17410,0
|
|
20240827,185000,2399962610,17410,17410,17410,17410,0
|
|
20240827,184900,2399962610,17410,17410,17410,17410,0
|
|
20240827,184800,2399962610,17410,17410,17410,17410,0
|
|
20240827,184700,2399962610,17410,17410,17410,17410,0
|
|
20240827,184600,2399962610,17410,17410,17410,17410,0
|
|
20240827,184500,2399962610,17410,17410,17410,17410,0
|
|
20240827,184400,2399962610,17410,17410,17410,17410,0
|
|
20240827,184300,2399962610,17410,17410,17410,17410,0
|
|
20240827,184200,2399962610,17410,17410,17410,17410,0
|
|
20240827,184100,2399962610,17410,17410,17410,17410,0
|
|
20240827,184000,2399962610,17410,17410,17410,17410,0
|
|
20240827,183900,2399962610,17410,17410,17410,17410,0
|
|
20240827,183800,2399962610,17410,17410,17410,17410,0
|
|
20240827,183700,2399962610,17410,17410,17410,17410,1992
|
|
20240827,183600,2399962610,17410,17410,17410,17410,0
|
|
20240827,183500,2399962610,17410,17410,17410,17410,0
|
|
20240827,183400,2399962610,17410,17410,17410,17410,0
|
|
20240827,183300,2399962610,17410,17410,17410,17410,0
|
|
20240827,183200,2399962610,17410,17410,17410,17410,0
|
|
20240827,183100,2399962610,17410,17410,17410,17410,0
|
|
20240827,183000,2399962610,17410,17410,17410,17410,0
|
|
20240827,182900,2399962610,17410,17410,17410,17410,0
|
|
20240827,182800,2399962610,17410,17410,17410,17410,0
|
|
20240827,182700,2399962610,17410,17410,17410,17410,0
|
|
20240827,182600,2399962610,17410,17410,17410,17410,0
|
|
20240827,182500,2399962610,17410,17410,17410,17410,0
|
|
20240827,182400,2399962610,17410,17410,17410,17410,0
|
|
20240827,182300,2399962610,17410,17410,17410,17410,0
|
|
20240827,182200,2399962610,17410,17410,17410,17410,0
|
|
20240827,182100,2399962610,17410,17410,17410,17410,0
|
|
20240827,182000,2399962610,17410,17410,17410,17410,0
|
|
20240827,181900,2399962610,17410,17410,17410,17410,0
|
|
20240827,181800,2399962610,17410,17410,17410,17410,0
|
|
20240827,181700,2399962610,17410,17410,17410,17410,0
|
|
20240827,181600,2399962610,17410,17410,17410,17410,0
|
|
20240827,181500,2399962610,17410,17410,17410,17410,0
|
|
20240827,181400,2399962610,17410,17410,17410,17410,0
|
|
20240827,181300,2399962610,17410,17410,17410,17410,0
|
|
20240827,181200,2399962610,17410,17410,17410,17410,0
|
|
20240827,181100,2399962610,17410,17410,17410,17410,0
|
|
20240827,181000,2399962610,17410,17410,17410,17410,0
|
|
20240827,180900,2399962610,17410,17410,17410,17410,0
|
|
20240827,180800,2399962610,17410,17410,17410,17410,0
|
|
20240827,180700,2399962610,17410,17410,17410,17410,1992
|
|
20240827,180600,2399962610,17410,17410,17410,17410,0
|
|
20240827,180500,2399962610,17410,17410,17410,17410,0
|
|
20240827,180400,2399962610,17410,17410,17410,17410,0
|
|
20240827,180300,2399962610,17410,17410,17410,17410,0
|
|
20240827,180200,2399962610,17410,17410,17410,17410,0
|
|
20240827,180100,2399962610,17410,17410,17410,17410,0
|
|
20240827,180000,2399962610,17410,17410,17410,17410,0
|
|
20240827,175900,2399962610,17410,17410,17410,17410,0
|
|
20240827,175800,2399962610,17410,17410,17410,17410,0
|
|
20240827,175700,2399962610,17410,17410,17410,17410,0
|
|
20240827,175600,2399962610,17410,17410,17410,17410,0
|
|
20240827,175500,2399962610,17410,17410,17410,17410,0
|
|
20240827,175400,2399962610,17410,17410,17410,17410,0
|
|
20240827,175300,2399962610,17410,17410,17410,17410,0
|
|
20240827,175200,2399962610,17410,17410,17410,17410,0
|
|
20240827,175100,2399962610,17410,17410,17410,17410,0
|
|
20240827,175000,2399962610,17410,17410,17410,17410,0
|
|
20240827,174900,2399962610,17410,17410,17410,17410,0
|
|
20240827,174800,2399962610,17410,17410,17410,17410,0
|
|
20240827,174700,2399962610,17410,17410,17410,17410,0
|
|
20240827,174600,2399962610,17410,17410,17410,17410,0
|
|
20240827,174500,2399962610,17410,17410,17410,17410,0
|
|
20240827,174400,2399962610,17410,17410,17410,17410,0
|
|
20240827,174300,2399962610,17410,17410,17410,17410,0
|
|
20240827,174200,2399962610,17410,17410,17410,17410,0
|
|
20240827,174100,2399962610,17410,17410,17410,17410,0
|
|
20240827,174000,2399962610,17410,17410,17410,17410,0
|
|
20240827,173900,2399962610,17410,17410,17410,17410,0
|
|
20240827,173800,2399962610,17410,17410,17410,17410,0
|
|
20240827,173700,2399962610,17410,17410,17410,17410,1992
|
|
20240827,173600,2399962610,17410,17410,17410,17410,0
|
|
20240827,173500,2399962610,17410,17410,17410,17410,0
|
|
20240827,173400,2399962610,17410,17410,17410,17410,0
|
|
20240827,173300,2399962610,17410,17410,17410,17410,0
|
|
20240827,173200,2399962610,17410,17410,17410,17410,0
|
|
20240827,173100,2399962610,17410,17410,17410,17410,0
|
|
20240827,173000,2399962610,17410,17410,17410,17410,0
|
|
20240827,172900,2399962610,17410,17410,17410,17410,0
|
|
20240827,172800,2399962610,17410,17410,17410,17410,0
|
|
20240827,172700,2399962610,17410,17410,17410,17410,0
|
|
20240827,172600,2399962610,17410,17410,17410,17410,0
|
|
20240827,172500,2399962610,17410,17410,17410,17410,0
|
|
20240827,172400,2399962610,17410,17410,17410,17410,0
|
|
20240827,172300,2399962610,17410,17410,17410,17410,0
|
|
20240827,172200,2399962610,17410,17410,17410,17410,0
|
|
20240827,172100,2399962610,17410,17410,17410,17410,0
|
|
20240827,172000,2399962610,17410,17410,17410,17410,0
|
|
20240827,171900,2399962610,17410,17410,17410,17410,0
|
|
20240827,171800,2399962610,17410,17410,17410,17410,0
|
|
20240827,171700,2399962610,17410,17410,17410,17410,0
|
|
20240827,171600,2399962610,17410,17410,17410,17410,0
|
|
20240827,171500,2399962610,17410,17410,17410,17410,0
|
|
20240827,171400,2399962610,17410,17410,17410,17410,0
|
|
20240827,171300,2399962610,17410,17410,17410,17410,0
|
|
20240827,171200,2399962610,17410,17410,17410,17410,0
|
|
20240827,171100,2399962610,17410,17410,17410,17410,0
|
|
20240827,171000,2399962610,17410,17410,17410,17410,0
|
|
20240827,170900,2399962610,17410,17410,17410,17410,0
|
|
20240827,170800,2399962610,17410,17410,17410,17410,0
|
|
20240827,170700,2399962610,17410,17410,17410,17410,1992
|
|
20240827,170600,2399962610,17410,17410,17410,17410,0
|
|
20240827,170500,2399962610,17410,17410,17410,17410,0
|
|
20240827,170400,2399962610,17410,17410,17410,17410,0
|
|
20240827,170300,2399962610,17410,17410,17410,17410,0
|
|
20240827,170200,2399962610,17410,17410,17410,17410,0
|
|
20240827,170100,2399962610,17410,17410,17410,17410,0
|
|
20240827,170000,2399962610,17410,17410,17410,17410,0
|
|
20240827,165900,2399962610,17410,17410,17410,17410,0
|
|
20240827,165800,2399962610,17410,17410,17410,17410,0
|
|
20240827,165700,2399962610,17410,17410,17410,17410,0
|
|
20240827,165600,2399962610,17410,17410,17410,17410,0
|
|
20240827,165500,2399962610,17410,17410,17410,17410,0
|
|
20240827,165400,2399962610,17410,17410,17410,17410,0
|
|
20240827,165300,2399962610,17410,17410,17410,17410,0
|
|
20240827,165200,2399962610,17410,17410,17410,17410,0
|
|
20240827,165100,2399962610,17410,17410,17410,17410,0
|
|
20240827,165000,2399962610,17410,17410,17410,17410,0
|
|
20240827,164900,2399962610,17410,17410,17410,17410,0
|
|
20240827,164800,2399962610,17410,17410,17410,17410,0
|
|
20240827,164700,2399962610,17410,17410,17410,17410,0
|
|
20240827,164600,2399962610,17410,17410,17410,17410,0
|
|
20240827,164500,2399962610,17410,17410,17410,17410,0
|
|
20240827,164400,2399962610,17410,17410,17410,17410,0
|
|
20240827,164300,2399962610,17410,17410,17410,17410,0
|
|
20240827,164200,2399962610,17410,17410,17410,17410,0
|
|
20240827,164100,2399962610,17410,17410,17410,17410,0
|
|
20240827,164000,2399962610,17410,17410,17410,17410,0
|
|
20240827,163900,2399962610,17410,17410,17410,17410,0
|
|
20240827,163800,2399962610,17410,17410,17410,17410,0
|
|
20240827,163700,2399962610,17410,17410,17410,17410,1992
|
|
20240827,163600,2399962610,17410,17410,17410,17410,0
|
|
20240827,163500,2399962610,17410,17410,17410,17410,0
|
|
20240827,163400,2399962610,17410,17410,17410,17410,0
|
|
20240827,163300,2399962610,17410,17410,17410,17410,0
|
|
20240827,163200,2399962610,17410,17410,17410,17410,0
|
|
20240827,163100,2399962610,17410,17410,17410,17410,0
|
|
20240827,163000,2399962610,17410,17410,17410,17410,0
|
|
20240827,162900,2399962610,17410,17410,17410,17410,0
|
|
20240827,162800,2399962610,17410,17410,17410,17410,0
|
|
20240827,162700,2399962610,17410,17410,17410,17410,0
|
|
20240827,162600,2399962610,17410,17410,17410,17410,0
|
|
20240827,162500,2399962610,17410,17410,17410,17410,0
|
|
20240827,162400,2399962610,17410,17410,17410,17410,0
|
|
20240827,162300,2399962610,17410,17410,17410,17410,0
|
|
20240827,162200,2399962610,17410,17410,17410,17410,0
|
|
20240827,162100,2399962610,17410,17410,17410,17410,0
|
|
20240827,162000,2399962610,17410,17410,17410,17410,0
|
|
20240827,161900,2399962610,17410,17410,17410,17410,0
|
|
20240827,161800,2399962610,17410,17410,17410,17410,0
|
|
20240827,161700,2399962610,17410,17410,17410,17410,0
|
|
20240827,161600,2399962610,17410,17410,17410,17410,0
|
|
20240827,161500,2399962610,17410,17410,17410,17410,0
|
|
20240827,161400,2399962610,17410,17410,17410,17410,0
|
|
20240827,161300,2399962610,17410,17410,17410,17410,0
|
|
20240827,161200,2399962610,17410,17410,17410,17410,0
|
|
20240827,161100,2399962610,17410,17410,17410,17410,0
|
|
20240827,161000,2399962610,17410,17410,17410,17410,0
|
|
20240827,160900,2399962610,17410,17410,17410,17410,0
|
|
20240827,160800,2399962610,17410,17410,17410,17410,0
|
|
20240827,160700,2399962610,17410,17410,17410,17410,1992
|
|
20240827,160600,2399962610,17410,17410,17410,17410,0
|
|
20240827,160500,2399962610,17410,17410,17410,17410,0
|
|
20240827,160400,2399962610,17410,17410,17410,17410,0
|
|
20240827,160300,2399962610,17410,17410,17410,17410,0
|
|
20240827,160200,2399962610,17410,17410,17410,17410,0
|
|
20240827,160100,2399962610,17410,17410,17410,17410,0
|
|
20240827,160000,2399962610,17410,17410,17410,17410,0
|
|
20240827,155900,2399962610,17410,17410,17410,17410,0
|
|
20240827,155800,2399962610,17410,17410,17410,17410,0
|
|
20240827,155700,2399962610,17410,17410,17410,17410,0
|
|
20240827,155600,2399962610,17410,17410,17410,17410,0
|
|
20240827,155500,2399962610,17410,17410,17410,17410,0
|
|
20240827,155400,2399962610,17410,17410,17410,17410,0
|
|
20240827,155300,2399962610,17410,17410,17410,17410,0
|
|
20240827,155200,2399962610,17410,17410,17410,17410,0
|
|
20240827,155100,2399962610,17410,17410,17410,17410,0
|
|
20240827,155000,2399962610,17410,17410,17410,17410,0
|
|
20240827,154900,2399962610,17410,17410,17410,17410,0
|
|
20240827,154800,2399962610,17410,17410,17410,17410,0
|
|
20240827,154700,2399962610,17410,17410,17410,17410,0
|
|
20240827,154600,2399962610,17410,17410,17410,17410,0
|
|
20240827,154500,2399962610,17410,17410,17410,17410,0
|
|
20240827,154400,2399962610,17410,17410,17410,17410,0
|
|
20240827,154300,2399962610,17410,17410,17410,17410,0
|
|
20240827,154200,2399962610,17410,17410,17410,17410,0
|
|
20240827,154100,2399962610,17410,17410,17410,17410,0
|
|
20240827,154000,2399962610,17410,17410,17410,17410,0
|
|
20240827,153900,2399962610,17410,17410,17410,17410,0
|
|
20240827,153800,2399962610,17410,17410,17410,17410,0
|
|
20240827,153700,2399962610,17410,17410,17410,17410,1992
|
|
20240827,153600,2399962610,17410,17410,17410,17410,0
|
|
20240827,153500,2399962610,17410,17410,17410,17410,0
|
|
20240827,153400,2399962610,17410,17410,17410,17410,0
|
|
20240827,153300,2399962610,17410,17410,17410,17410,0
|
|
20240827,153200,2399962610,17410,17410,17410,17410,0
|
|
20240827,153100,2399962610,17410,17410,17410,17410,0
|
|
20240827,153000,2399962610,17410,17410,17410,17410,1992
|
|
20240827,152900,2365281890,17370,17370,17370,17370,0
|
|
20240827,152800,2365281890,17370,17370,17370,17370,0
|
|
20240827,152700,2365281890,17370,17370,17370,17370,0
|
|
20240827,152600,2365281890,17370,17370,17370,17370,0
|
|
20240827,152500,2365281890,17370,17370,17370,17370,0
|
|
20240827,152400,2365281890,17370,17370,17370,17370,0
|
|
20240827,152300,2365281890,17370,17370,17370,17370,0
|
|
20240827,152200,2365281890,17370,17370,17370,17370,0
|
|
20240827,152100,2365281890,17370,17370,17370,17370,0
|
|
20240827,152000,2365281890,17370,17370,17370,17370,0
|
|
20240827,151900,2365281890,17370,17410,17460,17370,1545
|
|
20240827,151800,2338396540,17470,17450,17470,17450,362
|
|
20240827,151700,2332074850,17400,17400,17450,17400,437
|
|
20240827,151600,2324462190,17400,17440,17440,17400,396
|
|
20240827,151500,2317560370,17450,17420,17450,17410,289
|
|
20240827,151400,2312522310,17420,17400,17450,17400,411
|
|
20240827,151300,2305358500,17400,17460,17460,17400,612
|
|
20240827,151200,2294697280,17460,17450,17470,17430,298
|
|
20240827,151100,2289494500,17450,17430,17470,17430,352
|
|
20240827,151000,2283350210,17430,17460,17470,17430,515
|
|
20240827,150900,2274357660,17440,17430,17460,17430,242
|
|
20240827,150800,2270134780,17430,17430,17460,17430,341
|
|
20240827,150700,2264183500,17430,17410,17450,17410,399
|
|
20240827,150600,2257222490,17410,17410,17450,17410,364
|
|
20240827,150500,2250875370,17410,17410,17460,17410,437
|
|
20240827,150400,2243253440,17410,17400,17450,17400,357
|
|
20240827,150300,2237032750,17400,17460,17460,17400,625
|
|
20240827,150200,2226143840,17460,17440,17460,17420,265
|
|
20240827,150100,2221520350,17450,17440,17450,17410,425
|
|
20240827,150000,2214108660,17440,17400,17450,17400,394
|
|
20240827,145900,2207234280,17410,17430,17450,17410,416
|
|
20240827,145800,2199980840,17440,17440,17440,17390,804
|
|
20240827,145700,2185981750,17430,17440,17450,17400,476
|
|
20240827,145600,2177680830,17400,17430,17450,17400,449
|
|
20240827,145500,2169853410,17430,17430,17440,17390,819
|
|
20240827,145400,2155594690,17390,17450,17450,17390,825
|
|
20240827,145300,2141224160,17450,17430,17450,17390,650
|
|
20240827,145200,2129899620,17400,17410,17450,17400,381
|
|
20240827,145100,2123259990,17410,17410,17450,17400,511
|
|
20240827,145000,2114357410,17400,17420,17420,17380,397
|
|
20240827,144900,2107446020,17420,17410,17420,17390,398
|
|
20240827,144800,2100514260,17410,17450,17450,17410,443
|
|
20240827,144700,2092793360,17450,17420,17450,17420,357
|
|
20240827,144600,2086565920,17420,17420,17450,17420,368
|
|
20240827,144500,2080147650,17420,17440,17440,17420,287
|
|
20240827,144400,2075143360,17450,17450,17450,17420,490
|
|
20240827,144300,2066597560,17450,17440,17450,17420,312
|
|
20240827,144200,2061154160,17430,17420,17430,17420,355
|
|
20240827,144100,2054969560,17420,17410,17420,17400,273
|
|
20240827,144000,2050215920,17400,17400,17410,17390,272
|
|
20240827,143900,2045483290,17410,17420,17420,17410,479
|
|
20240827,143800,2037142480,17400,17460,17460,17400,428
|
|
20240827,143700,2029679210,17430,17450,17460,17430,405
|
|
20240827,143600,2022610150,17450,17450,17450,17430,410
|
|
20240827,143500,2015456080,17450,17430,17450,17420,296
|
|
20240827,143400,2010294330,17450,17430,17450,17430,369
|
|
20240827,143300,2003858330,17440,17440,17440,17430,298
|
|
20240827,143200,1998661790,17440,17420,17440,17420,353
|
|
20240827,143100,1992507500,17420,17440,17440,17420,304
|
|
20240827,143000,1987207640,17430,17440,17440,17400,514
|
|
20240827,142900,1978250890,17440,17420,17440,17420,286
|
|
20240827,142800,1973264620,17430,17420,17440,17410,1466
|
|
20240827,142700,1947715640,17420,17410,17420,17400,324
|
|
20240827,142600,1942073440,17410,17410,17410,17390,303
|
|
20240827,142500,1936799910,17410,17400,17410,17400,376
|
|
20240827,142400,1930254950,17400,17410,17410,17390,396
|
|
20240827,142300,1923364660,17400,17410,17410,17390,331
|
|
20240827,142200,1917604880,17410,17400,17410,17400,323
|
|
20240827,142100,1911982980,17400,17400,17410,17380,414
|
|
20240827,142000,1904779160,17400,17400,17410,17380,367
|
|
20240827,141900,1898394600,17400,17400,17400,17380,393
|
|
20240827,141800,1891558010,17380,17390,17400,17370,253
|
|
20240827,141700,1887159260,17390,17400,17400,17370,367
|
|
20240827,141600,1880776030,17390,17390,17400,17380,582
|
|
20240827,141500,1870651750,17380,17380,17400,17380,342
|
|
20240827,141400,1864704270,17380,17380,17400,17370,426
|
|
20240827,141300,1857297770,17370,17390,17400,17370,381
|
|
20240827,141200,1850673260,17380,17380,17400,17380,348
|
|
20240827,141100,1844620030,17380,17380,17400,17370,385
|
|
20240827,141000,1837926510,17380,17380,17400,17380,422
|
|
20240827,140900,1830586440,17380,17370,17400,17370,362
|
|
20240827,140800,1824290770,17380,17370,17390,17370,345
|
|
20240827,140700,1818294210,17370,17370,17400,17360,296
|
|
20240827,140600,1813148060,17370,17400,17400,17360,655
|
|
20240827,140500,1801765780,17390,17400,17400,17390,729
|
|
20240827,140400,1789084610,17390,17360,17400,17350,1145
|
|
20240827,140300,1769173340,17370,17380,17390,17370,332
|
|
20240827,140200,1763403630,17380,17370,17390,17350,1014
|
|
20240827,140100,1745782320,17360,17380,17390,17360,357
|
|
20240827,140000,1739576460,17370,17390,17390,17370,406
|
|
20240827,135900,1732520140,17380,17380,17400,17370,358
|
|
20240827,135800,1726295220,17370,17370,17390,17370,364
|
|
20240827,135700,1719968780,17370,17370,17390,17360,323
|
|
20240827,135600,1714356920,17370,17380,17390,17370,320
|
|
20240827,135500,1708794500,17380,17380,17390,17360,427
|
|
20240827,135400,1701372740,17370,17380,17390,17370,338
|
|
20240827,135300,1695497800,17370,17380,17390,17360,352
|
|
20240827,135200,1689383160,17380,17370,17390,17370,313
|
|
20240827,135100,1683942560,17370,17360,17390,17360,546
|
|
20240827,135000,1674453370,17350,17360,17360,17330,231
|
|
20240827,134900,1670445300,17360,17360,17380,17350,389
|
|
20240827,134800,1663688880,17350,17340,17360,17340,439
|
|
20240827,134700,1656070720,17340,17350,17360,17340,300
|
|
20240827,134600,1650865820,17340,17370,17370,17250,1267
|
|
20240827,134500,1628923820,17370,17370,17390,17370,810
|
|
20240827,134400,1614850350,17380,17340,17400,17340,1437
|
|
20240827,134300,1589902690,17350,17310,17350,17310,1447
|
|
20240827,134200,1564826570,17310,17300,17310,17300,433
|
|
20240827,134100,1557333150,17300,17270,17310,17270,496
|
|
20240827,134000,1548752500,17270,17280,17280,17270,267
|
|
20240827,133900,1544139670,17270,17270,17280,17260,313
|
|
20240827,133800,1538733890,17260,17280,17280,17260,208
|
|
20240827,133700,1535140950,17280,17270,17280,17270,162
|
|
20240827,133600,1532342190,17280,17280,17290,17280,173
|
|
20240827,133500,1529352740,17280,17290,17290,17280,252
|
|
20240827,133400,1524997100,17290,17280,17290,17280,236
|
|
20240827,133300,1520917560,17280,17290,17290,17280,169
|
|
20240827,133200,1517997040,17290,17270,17290,17260,489
|
|
20240827,133100,1509547320,17270,17280,17280,17270,139
|
|
20240827,133000,1507145730,17280,17270,17290,17270,173
|
|
20240827,132900,1504156580,17270,17280,17290,17270,161
|
|
20240827,132800,1501374630,17280,17300,17310,17280,432
|
|
20240827,132700,1493904220,17300,17250,17300,17250,760
|
|
20240827,132600,1480771000,17250,17270,17270,17250,568
|
|
20240827,132500,1470962910,17260,17250,17270,17240,401
|
|
20240827,132400,1464044540,17250,17250,17260,17250,247
|
|
20240827,132300,1459782280,17260,17260,17260,17240,273
|
|
20240827,132200,1455072030,17250,17230,17250,17230,242
|
|
20240827,132100,1450900220,17230,17240,17250,17230,228
|
|
20240827,132000,1446969570,17240,17220,17240,17220,314
|
|
20240827,131900,1441560960,17220,17250,17250,17220,135
|
|
20240827,131800,1439234330,17260,17240,17260,17220,350
|
|
20240827,131700,1433201990,17240,17230,17240,17230,195
|
|
20240827,131600,1429841470,17230,17230,17240,17220,272
|
|
20240827,131500,1425154570,17230,17240,17250,17230,102
|
|
20240827,131400,1423396240,17250,17260,17260,17250,96
|
|
20240827,131300,1421739550,17270,17250,17270,17250,267
|
|
20240827,131200,1417132130,17250,17260,17270,17250,129
|
|
20240827,131100,1414905470,17260,17250,17260,17240,214
|
|
20240827,131000,1411215150,17260,17250,17280,17250,951
|
|
20240827,130900,1394784940,17260,17270,17270,17260,159
|
|
20240827,130800,1392039510,17270,17280,17280,17250,343
|
|
20240827,130700,1386114820,17280,17310,17330,17280,785
|
|
20240827,130600,1372525310,17290,17300,17320,17290,140
|
|
20240827,130500,1370103300,17290,17300,17310,17290,413
|
|
20240827,130400,1362959330,17290,17240,17320,17240,1544
|
|
20240827,130300,1336284050,17240,17170,17250,17170,2222
|
|
20240827,130200,1298034300,17170,17170,17170,17160,180
|
|
20240827,130100,1294944370,17180,17170,17180,17160,188
|
|
20240827,130000,1291717000,17170,17170,17180,17170,518
|
|
20240827,125900,1282821120,17160,17120,17160,17120,2111
|
|
20240827,125800,1246620270,17130,17130,17140,17130,977
|
|
20240827,125700,1229876530,17140,17110,17140,17080,867
|
|
20240827,125600,1215051910,17100,17100,17100,17090,123
|
|
20240827,125500,1212949260,17090,17090,17090,17080,206
|
|
20240827,125400,1209429570,17080,17090,17090,17080,190
|
|
20240827,125300,1206183260,17090,17090,17120,17090,348
|
|
20240827,125200,1200232900,17090,17090,17100,17090,139
|
|
20240827,125100,1197857340,17100,17100,17100,17090,164
|
|
20240827,125000,1195054120,17100,17090,17110,17090,239
|
|
20240827,124900,1190967210,17090,17080,17090,17080,159
|
|
20240827,124800,1188250310,17090,17100,17110,17090,215
|
|
20240827,124700,1184574760,17110,17090,17110,17090,320
|
|
20240827,124600,1179103350,17080,17090,17090,17080,269
|
|
20240827,124500,1174507650,17090,17080,17090,17080,232
|
|
20240827,124400,1170543770,17080,17100,17100,17080,322
|
|
20240827,124300,1165042790,17090,17090,17100,17080,284
|
|
20240827,124200,1160191170,17090,17090,17090,17080,251
|
|
20240827,124100,1155903310,17090,17100,17100,17090,188
|
|
20240827,124000,1152689820,17100,17110,17110,17090,765
|
|
20240827,123900,1139612230,17110,17110,17110,17100,206
|
|
20240827,123800,1136088520,17110,17110,17120,17110,155
|
|
20240827,123700,1133436340,17120,17120,17120,17120,153
|
|
20240827,123600,1130816980,17120,17110,17120,17110,186
|
|
20240827,123500,1127633850,17110,17110,17110,17100,256
|
|
20240827,123400,1123255470,17110,17100,17120,17100,163
|
|
20240827,123300,1120465360,17100,17110,17130,17100,196
|
|
20240827,123200,1117111950,17100,17120,17120,17100,230
|
|
20240827,123100,1113176700,17110,17130,17130,17110,149
|
|
20240827,123000,1110625440,17120,17110,17120,17100,221
|
|
20240827,122900,1106844450,17120,17110,17120,17090,304
|
|
20240827,122800,1101644740,17100,17120,17120,17100,223
|
|
20240827,122700,1097830840,17120,17130,17130,17090,371
|
|
20240827,122600,1091476980,17130,17080,17140,17080,516
|
|
20240827,122500,1082647800,17090,17100,17110,17090,182
|
|
20240827,122400,1079535580,17090,17070,17110,17070,197
|
|
20240827,122300,1076169580,17070,17080,17090,17070,122
|
|
20240827,122200,1074086680,17080,17070,17080,17070,374
|
|
20240827,122100,1067701740,17070,17080,17090,17070,126
|
|
20240827,122000,1065549720,17070,17070,17070,17060,128
|
|
20240827,121900,1063365010,17070,17060,17070,17050,297
|
|
20240827,121800,1058298880,17050,17060,17070,17050,257
|
|
20240827,121700,1053914720,17050,17050,17060,17050,193
|
|
20240827,121600,1050623730,17050,17060,17060,17050,121
|
|
20240827,121500,1048559750,17060,17080,17080,17050,233
|
|
20240827,121400,1044585310,17090,17080,17090,17080,112
|
|
20240827,121300,1042672100,17080,17060,17080,17060,252
|
|
20240827,121200,1038369420,17050,17050,17050,17050,176
|
|
20240827,121100,1035368620,17060,17060,17080,17060,203
|
|
20240827,121000,1031904090,17050,17040,17050,17030,285
|
|
20240827,120900,1027046400,17050,17050,17050,17040,213
|
|
20240827,120800,1023416000,17050,17060,17060,17050,180
|
|
20240827,120700,1020346370,17050,17060,17060,17050,209
|
|
20240827,120600,1016782730,17060,17070,17070,17060,93
|
|
20240827,120500,1015196020,17070,17050,17070,17050,265
|
|
20240827,120400,1010676830,17050,17060,17070,17050,273
|
|
20240827,120300,1006020180,17060,17070,17070,17060,51
|
|
20240827,120200,1005149730,17090,17100,17100,17070,222
|
|
20240827,120100,1001357470,17070,17070,17070,17060,310
|
|
20240827,120000,996067770,17070,17110,17110,17070,435
|
|
20240827,115900,988629750,17110,17100,17110,17100,246
|
|
20240827,115800,984422270,17110,17070,17110,17060,324
|
|
20240827,115700,978890420,17060,17070,17090,17060,283
|
|
20240827,115600,974058290,17070,17080,17080,17070,44
|
|
20240827,115500,973307080,17070,17070,17090,17070,301
|
|
20240827,115400,968167030,17070,17070,17080,17070,330
|
|
20240827,115300,962532390,17070,17090,17090,17070,35
|
|
20240827,115200,961934570,17090,17070,17100,17070,205
|
|
20240827,115100,958432360,17070,17070,17100,17070,259
|
|
20240827,115000,954009410,17070,17080,17090,17070,209
|
|
20240827,114900,950439640,17090,17090,17100,17080,133
|
|
20240827,114800,948166980,17090,17080,17100,17080,309
|
|
20240827,114700,942885460,17100,17100,17100,17080,724
|
|
20240827,114600,930515060,17100,17110,17110,17100,226
|
|
20240827,114500,926649590,17120,17100,17120,17100,164
|
|
20240827,114400,923843710,17120,17060,17120,17050,305
|
|
20240827,114300,918637800,17060,17060,17070,17060,224
|
|
20240827,114200,914815620,17070,17060,17070,17050,236
|
|
20240827,114100,910790360,17060,17050,17070,17050,184
|
|
20240827,114000,907651540,17050,17050,17050,17050,96
|
|
20240827,113900,906014740,17080,17070,17080,17060,253
|
|
20240827,113800,901696890,17070,17060,17070,17060,193
|
|
20240827,113700,898403570,17060,17060,17070,17050,313
|
|
20240827,113600,893063760,17060,17070,17090,17060,211
|
|
20240827,113500,889461240,17060,17060,17070,17060,360
|
|
20240827,113400,883319300,17070,17060,17080,17060,135
|
|
20240827,113300,881015080,17060,17070,17070,17060,263
|
|
20240827,113200,876527470,17080,17070,17080,17060,283
|
|
20240827,113100,871696400,17070,17070,17070,17060,205
|
|
20240827,113000,868197170,17080,17070,17080,17070,163
|
|
20240827,112900,865414450,17080,17070,17090,17070,215
|
|
20240827,112800,861742660,17070,17070,17070,17070,456
|
|
20240827,112700,853958740,17070,17070,17080,17070,145
|
|
20240827,112600,851482600,17070,17080,17090,17070,359
|
|
20240827,112500,845351470,17080,17090,17090,17070,146
|
|
20240827,112400,842858160,17090,17100,17100,17080,353
|
|
20240827,112300,836827410,17100,17120,17120,17100,112
|
|
20240827,112200,834911210,17120,17120,17160,17120,591
|
|
20240827,112100,824788450,17120,17090,17120,17080,378
|
|
20240827,112000,818326210,17090,17080,17090,17080,304
|
|
20240827,111900,813132790,17090,17080,17100,17070,374
|
|
20240827,111800,806744360,17090,17100,17100,17090,75
|
|
20240827,111700,805462270,17120,17130,17150,17120,215
|
|
20240827,111600,801779190,17140,17090,17140,17070,183
|
|
20240827,111500,798651620,17090,17070,17100,17070,408
|
|
20240827,111400,791682500,17070,17080,17080,17070,202
|
|
20240827,111300,788234180,17080,17080,17090,17070,334
|
|
20240827,111200,782530750,17070,17060,17100,17060,333
|
|
20240827,111100,776844280,17070,17090,17090,17070,185
|
|
20240827,111000,773685630,17090,17110,17110,17080,197
|
|
20240827,110900,770318770,17090,17120,17120,17090,224
|
|
20240827,110800,766488730,17100,17120,17130,17100,745
|
|
20240827,110700,753742960,17120,17130,17130,17120,292
|
|
20240827,110600,748742620,17130,17120,17130,17120,327
|
|
20240827,110500,743143260,17100,17120,17130,17100,272
|
|
20240827,110400,738488230,17120,17130,17140,17120,281
|
|
20240827,110300,733675850,17130,17110,17130,17110,279
|
|
20240827,110200,728901020,17110,17120,17120,17110,154
|
|
20240827,110100,726265950,17140,17140,17140,17140,470
|
|
20240827,110000,718210150,17140,17110,17160,17110,358
|
|
20240827,105900,712076200,17120,17120,17130,17050,1185
|
|
20240827,105800,691832720,17120,17110,17120,17100,217
|
|
20240827,105700,688119950,17110,17120,17130,17110,256
|
|
20240827,105600,683737920,17110,17100,17110,17100,126
|
|
20240827,105500,681583270,17090,17090,17110,17090,323
|
|
20240827,105400,676061380,17100,17130,17130,17100,256
|
|
20240827,105300,671680670,17140,17100,17140,17100,466
|
|
20240827,105200,663706540,17110,17110,17110,17110,206
|
|
20240827,105100,660181880,17110,17140,17140,17110,236
|
|
20240827,105000,656142390,17150,17130,17160,17130,234
|
|
20240827,104900,652130130,17130,17150,17150,17130,242
|
|
20240827,104800,647984520,17150,17140,17160,17140,274
|
|
20240827,104700,643285630,17150,17120,17170,17120,855
|
|
20240827,104600,628623430,17140,17120,17140,17120,138
|
|
20240827,104500,626260430,17130,17120,17130,17110,129
|
|
20240827,104400,624051680,17110,17120,17140,17110,417
|
|
20240827,104300,616912000,17120,17110,17120,17110,195
|
|
20240827,104200,613574190,17110,17120,17120,17110,217
|
|
20240827,104100,609860630,17110,17110,17120,17110,315
|
|
20240827,104000,604470480,17110,17140,17140,17110,355
|
|
20240827,103900,598392930,17140,17160,17160,17130,464
|
|
20240827,103800,590443070,17150,17110,17170,17100,208
|
|
20240827,103700,586882780,17100,17070,17100,17070,432
|
|
20240827,103600,579503550,17080,17080,17090,17070,187
|
|
20240827,103500,576310090,17080,17080,17080,17070,208
|
|
20240827,103400,572758110,17080,17050,17090,17050,255
|
|
20240827,103300,568406980,17060,17050,17070,17030,330
|
|
20240827,103200,562779700,17050,17050,17060,17050,375
|
|
20240827,103100,556385910,17060,17060,17070,17050,247
|
|
20240827,103000,552172420,17060,17070,17070,17060,272
|
|
20240827,102900,547531950,17060,17030,17070,17030,424
|
|
20240827,102800,540304530,17040,17050,17060,17040,115
|
|
20240827,102700,538343790,17050,17050,17050,17050,112
|
|
20240827,102600,536434190,17040,17040,17060,17040,469
|
|
20240827,102500,528440390,17040,17060,17060,17040,182
|
|
20240827,102400,525338730,17060,17100,17100,17050,395
|
|
20240827,102300,518596370,17090,17080,17090,17080,289
|
|
20240827,102200,513660100,17090,17090,17100,17080,333
|
|
20240827,102100,507970960,17090,17050,17100,17050,334
|
|
20240827,102000,502266550,17050,17040,17050,17040,369
|
|
20240827,101900,495975720,17040,17060,17060,17040,112
|
|
20240827,101800,494066490,17090,17010,17110,17010,672
|
|
20240827,101700,482616810,17000,17000,17010,17000,285
|
|
20240827,101600,477771700,17010,17000,17010,17000,269
|
|
20240827,101500,473198530,17000,17010,17020,17000,279
|
|
20240827,101400,468454000,17000,17010,17010,17000,278
|
|
20240827,101300,463727430,17000,17010,17020,17000,214
|
|
20240827,101200,460088510,17010,17000,17020,17000,266
|
|
20240827,101100,455564290,17010,17000,17010,17000,378
|
|
20240827,101000,449137470,17010,17010,17010,17000,144
|
|
20240827,100900,446689070,17010,17000,17010,17000,363
|
|
20240827,100800,440517530,17010,17010,17010,17000,157
|
|
20240827,100700,437847390,17000,17010,17010,17000,417
|
|
20240827,100600,430757680,17000,17010,17020,17000,241
|
|
20240827,100500,426658780,17010,17010,17010,17010,234
|
|
20240827,100400,422678440,17010,17000,17010,17000,376
|
|
20240827,100300,416285290,17010,17000,17010,17000,240
|
|
20240827,100200,412204570,17010,17000,17010,17000,382
|
|
20240827,100100,405709700,17000,17000,17010,17000,240
|
|
20240827,100000,401629560,17000,17010,17010,17000,241
|
|
20240827,095900,397531860,17010,17020,17020,17010,232
|
|
20240827,095800,393584710,17020,17010,17020,17010,370
|
|
20240827,095700,387290600,17010,17010,17010,17010,232
|
|
20240827,095600,383344280,17010,17010,17020,17010,528
|
|
20240827,095500,374362850,17020,17010,17020,17010,420
|
|
20240827,095400,367217900,17020,17020,17020,17010,159
|
|
20240827,095300,364512890,17020,17020,17020,17010,505
|
|
20240827,095200,355918990,17010,17020,17020,17010,485
|
|
20240827,095100,347665260,17030,17040,17050,17020,3752
|
|
20240827,095000,283748180,17050,17050,17060,17040,784
|
|
20240827,094900,270381220,17060,17050,17070,17040,741
|
|
20240827,094800,257748020,17050,17060,17060,17050,454
|
|
20240827,094700,250006650,17050,17050,17060,17050,447
|
|
20240827,094600,242384960,17060,17060,17070,17050,218
|
|
20240827,094500,238666250,17050,17060,17060,17050,126
|
|
20240827,094400,236517360,17060,17080,17080,17060,1114
|
|
20240827,094300,217506220,17080,17090,17090,17070,145
|
|
20240827,094200,215030520,17090,17100,17100,17080,376
|
|
20240827,094100,208605910,17120,17120,17120,17120,340
|
|
20240827,094000,202785110,17120,17130,17130,17120,179
|
|
20240827,093900,199720610,17130,17120,17140,17120,98
|
|
20240827,093800,198041750,17140,17140,17140,17140,20
|
|
20240827,093700,197698950,17110,17100,17110,17060,556
|
|
20240827,093600,188202890,17110,17120,17130,17110,24
|
|
20240827,093500,187792000,17100,17100,17120,17100,734
|
|
20240827,093400,175229060,17070,17110,17110,17070,948
|
|
20240827,093300,159030500,17110,17110,17110,17110,49
|
|
20240827,093200,158192110,17100,17060,17100,17060,972
|
|
20240827,093100,141593090,17060,17060,17070,17050,363
|
|
20240827,093000,135398160,17060,17070,17070,17060,27
|
|
20240827,092900,134937520,17060,17050,17060,17050,237
|
|
20240827,092800,130896160,17050,17060,17060,17050,86
|
|
20240827,092700,129429300,17070,17030,17070,17030,684
|
|
20240827,092600,117764000,17040,17050,17050,17040,113
|
|
20240827,092500,115838370,17050,17070,17070,17050,470
|
|
20240827,092400,107819600,17080,17080,17080,17080,52
|
|
20240827,092300,106931440,17080,17090,17090,17070,134
|
|
20240827,092200,104642740,17090,17180,17180,17090,2074
|
|
20240827,092100,69101320,17180,17170,17180,17160,192
|
|
20240827,092000,65805190,17170,17200,17220,17170,563
|
|
20240827,091900,56118290,17240,17170,17240,17170,25
|
|
20240827,091800,55688690,17160,17160,17160,17160,21
|
|
20240827,091700,55328330,17240,17180,17240,17180,20
|
|
20240827,091600,54984610,17160,17160,17160,17160,0
|
|
20240827,091500,54984610,17160,17160,17160,17160,1
|
|
20240827,091400,54967450,17160,17210,17210,17150,256
|
|
20240827,091300,50567110,17210,17240,17240,17210,575
|
|
20240827,091200,40661280,17240,17260,17260,17230,605
|
|
20240827,091100,30225060,17270,17290,17290,17250,568
|
|
20240827,091000,20411100,17290,17290,17290,17290,0
|
|
20240827,090900,20411100,17290,17290,17290,17290,63
|
|
20240827,090800,19321830,17360,17360,17360,17360,106
|
|
20240827,090700,17481670,17360,17360,17360,17360,1
|
|
20240827,090600,17464310,17360,17360,17360,17360,0
|
|
20240827,090500,17464310,17360,17330,17360,17330,30
|
|
20240827,090400,16943550,17290,17290,17290,17290,1
|
|
20240827,090300,16926260,17340,17330,17360,17330,365
|
|
20240827,090200,10591740,17280,17270,17300,17270,329
|
|
20240827,090100,4906080,17250,17280,17280,17250,3
|
|
20240827,090000,4854300,17210,17280,17280,17210,279
|