671 lines
35 KiB
CSV
671 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,200800,2621363780,16610,16610,16610,16610,3861
|
|
20240829,200700,2621363780,16610,16610,16610,16610,0
|
|
20240829,200600,2621363780,16610,16610,16610,16610,0
|
|
20240829,200500,2621363780,16610,16610,16610,16610,0
|
|
20240829,200400,2621363780,16610,16610,16610,16610,0
|
|
20240829,200300,2621363780,16610,16610,16610,16610,0
|
|
20240829,200200,2621363780,16610,16610,16610,16610,0
|
|
20240829,200100,2621363780,16610,16610,16610,16610,0
|
|
20240829,200000,2621363780,16610,16610,16610,16610,0
|
|
20240829,195900,2621363780,16610,16610,16610,16610,0
|
|
20240829,195800,2621363780,16610,16610,16610,16610,0
|
|
20240829,195700,2621363780,16610,16610,16610,16610,0
|
|
20240829,195600,2621363780,16610,16610,16610,16610,0
|
|
20240829,195500,2621363780,16610,16610,16610,16610,0
|
|
20240829,195400,2621363780,16610,16610,16610,16610,0
|
|
20240829,195300,2621363780,16610,16610,16610,16610,0
|
|
20240829,195200,2621363780,16610,16610,16610,16610,0
|
|
20240829,195100,2621363780,16610,16610,16610,16610,0
|
|
20240829,195000,2621363780,16610,16610,16610,16610,0
|
|
20240829,194900,2621363780,16610,16610,16610,16610,0
|
|
20240829,194800,2621363780,16610,16610,16610,16610,0
|
|
20240829,194700,2621363780,16610,16610,16610,16610,0
|
|
20240829,194600,2621363780,16610,16610,16610,16610,0
|
|
20240829,194500,2621363780,16610,16610,16610,16610,0
|
|
20240829,194400,2621363780,16610,16610,16610,16610,0
|
|
20240829,194300,2621363780,16610,16610,16610,16610,0
|
|
20240829,194200,2621363780,16610,16610,16610,16610,0
|
|
20240829,194100,2621363780,16610,16610,16610,16610,0
|
|
20240829,194000,2621363780,16610,16610,16610,16610,0
|
|
20240829,193900,2621363780,16610,16610,16610,16610,0
|
|
20240829,193800,2621363780,16610,16610,16610,16610,3861
|
|
20240829,193700,2621363780,16610,16610,16610,16610,0
|
|
20240829,193600,2621363780,16610,16610,16610,16610,0
|
|
20240829,193500,2621363780,16610,16610,16610,16610,0
|
|
20240829,193400,2621363780,16610,16610,16610,16610,0
|
|
20240829,193300,2621363780,16610,16610,16610,16610,0
|
|
20240829,193200,2621363780,16610,16610,16610,16610,0
|
|
20240829,193100,2621363780,16610,16610,16610,16610,0
|
|
20240829,193000,2621363780,16610,16610,16610,16610,0
|
|
20240829,192900,2621363780,16610,16610,16610,16610,0
|
|
20240829,192800,2621363780,16610,16610,16610,16610,0
|
|
20240829,192700,2621363780,16610,16610,16610,16610,0
|
|
20240829,192600,2621363780,16610,16610,16610,16610,0
|
|
20240829,192500,2621363780,16610,16610,16610,16610,0
|
|
20240829,192400,2621363780,16610,16610,16610,16610,0
|
|
20240829,192300,2621363780,16610,16610,16610,16610,0
|
|
20240829,192200,2621363780,16610,16610,16610,16610,0
|
|
20240829,192100,2621363780,16610,16610,16610,16610,0
|
|
20240829,192000,2621363780,16610,16610,16610,16610,0
|
|
20240829,191900,2621363780,16610,16610,16610,16610,0
|
|
20240829,191800,2621363780,16610,16610,16610,16610,0
|
|
20240829,191700,2621363780,16610,16610,16610,16610,0
|
|
20240829,191600,2621363780,16610,16610,16610,16610,0
|
|
20240829,191500,2621363780,16610,16610,16610,16610,0
|
|
20240829,191400,2621363780,16610,16610,16610,16610,0
|
|
20240829,191300,2621363780,16610,16610,16610,16610,0
|
|
20240829,191200,2621363780,16610,16610,16610,16610,0
|
|
20240829,191100,2621363780,16610,16610,16610,16610,0
|
|
20240829,191000,2621363780,16610,16610,16610,16610,0
|
|
20240829,190900,2621363780,16610,16610,16610,16610,0
|
|
20240829,190800,2621363780,16610,16610,16610,16610,3861
|
|
20240829,190700,2621363780,16610,16610,16610,16610,0
|
|
20240829,190600,2621363780,16610,16610,16610,16610,0
|
|
20240829,190500,2621363780,16610,16610,16610,16610,0
|
|
20240829,190400,2621363780,16610,16610,16610,16610,0
|
|
20240829,190300,2621363780,16610,16610,16610,16610,0
|
|
20240829,190200,2621363780,16610,16610,16610,16610,0
|
|
20240829,190100,2621363780,16610,16610,16610,16610,0
|
|
20240829,190000,2621363780,16610,16610,16610,16610,0
|
|
20240829,185900,2621363780,16610,16610,16610,16610,0
|
|
20240829,185800,2621363780,16610,16610,16610,16610,0
|
|
20240829,185700,2621363780,16610,16610,16610,16610,0
|
|
20240829,185600,2621363780,16610,16610,16610,16610,0
|
|
20240829,185500,2621363780,16610,16610,16610,16610,0
|
|
20240829,185400,2621363780,16610,16610,16610,16610,0
|
|
20240829,185300,2621363780,16610,16610,16610,16610,0
|
|
20240829,185200,2621363780,16610,16610,16610,16610,0
|
|
20240829,185100,2621363780,16610,16610,16610,16610,0
|
|
20240829,185000,2621363780,16610,16610,16610,16610,0
|
|
20240829,184900,2621363780,16610,16610,16610,16610,0
|
|
20240829,184800,2621363780,16610,16610,16610,16610,0
|
|
20240829,184700,2621363780,16610,16610,16610,16610,0
|
|
20240829,184600,2621363780,16610,16610,16610,16610,0
|
|
20240829,184500,2621363780,16610,16610,16610,16610,0
|
|
20240829,184400,2621363780,16610,16610,16610,16610,0
|
|
20240829,184300,2621363780,16610,16610,16610,16610,0
|
|
20240829,184200,2621363780,16610,16610,16610,16610,0
|
|
20240829,184100,2621363780,16610,16610,16610,16610,0
|
|
20240829,184000,2621363780,16610,16610,16610,16610,0
|
|
20240829,183900,2621363780,16610,16610,16610,16610,0
|
|
20240829,183800,2621363780,16610,16610,16610,16610,3861
|
|
20240829,183700,2621363780,16610,16610,16610,16610,0
|
|
20240829,183600,2621363780,16610,16610,16610,16610,0
|
|
20240829,183500,2621363780,16610,16610,16610,16610,0
|
|
20240829,183400,2621363780,16610,16610,16610,16610,0
|
|
20240829,183300,2621363780,16610,16610,16610,16610,0
|
|
20240829,183200,2621363780,16610,16610,16610,16610,0
|
|
20240829,183100,2621363780,16610,16610,16610,16610,0
|
|
20240829,183000,2621363780,16610,16610,16610,16610,0
|
|
20240829,182900,2621363780,16610,16610,16610,16610,0
|
|
20240829,182800,2621363780,16610,16610,16610,16610,0
|
|
20240829,182700,2621363780,16610,16610,16610,16610,0
|
|
20240829,182600,2621363780,16610,16610,16610,16610,0
|
|
20240829,182500,2621363780,16610,16610,16610,16610,0
|
|
20240829,182400,2621363780,16610,16610,16610,16610,0
|
|
20240829,182300,2621363780,16610,16610,16610,16610,0
|
|
20240829,182200,2621363780,16610,16610,16610,16610,0
|
|
20240829,182100,2621363780,16610,16610,16610,16610,0
|
|
20240829,182000,2621363780,16610,16610,16610,16610,0
|
|
20240829,181900,2621363780,16610,16610,16610,16610,0
|
|
20240829,181800,2621363780,16610,16610,16610,16610,0
|
|
20240829,181700,2621363780,16610,16610,16610,16610,0
|
|
20240829,181600,2621363780,16610,16610,16610,16610,0
|
|
20240829,181500,2621363780,16610,16610,16610,16610,0
|
|
20240829,181400,2621363780,16610,16610,16610,16610,0
|
|
20240829,181300,2621363780,16610,16610,16610,16610,0
|
|
20240829,181200,2621363780,16610,16610,16610,16610,0
|
|
20240829,181100,2621363780,16610,16610,16610,16610,0
|
|
20240829,181000,2621363780,16610,16610,16610,16610,0
|
|
20240829,180900,2621363780,16610,16610,16610,16610,0
|
|
20240829,180800,2621363780,16610,16610,16610,16610,3861
|
|
20240829,180700,2621363780,16610,16610,16610,16610,0
|
|
20240829,180600,2621363780,16610,16610,16610,16610,0
|
|
20240829,180500,2621363780,16610,16610,16610,16610,0
|
|
20240829,180400,2621363780,16610,16610,16610,16610,0
|
|
20240829,180300,2621363780,16610,16610,16610,16610,0
|
|
20240829,180200,2621363780,16610,16610,16610,16610,0
|
|
20240829,180100,2621363780,16610,16610,16610,16610,0
|
|
20240829,180000,2621363780,16610,16610,16610,16610,0
|
|
20240829,175900,2621363780,16610,16610,16610,16610,0
|
|
20240829,175800,2621363780,16610,16610,16610,16610,0
|
|
20240829,175700,2621363780,16610,16610,16610,16610,0
|
|
20240829,175600,2621363780,16610,16610,16610,16610,0
|
|
20240829,175500,2621363780,16610,16610,16610,16610,0
|
|
20240829,175400,2621363780,16610,16610,16610,16610,0
|
|
20240829,175300,2621363780,16610,16610,16610,16610,0
|
|
20240829,175200,2621363780,16610,16610,16610,16610,0
|
|
20240829,175100,2621363780,16610,16610,16610,16610,0
|
|
20240829,175000,2621363780,16610,16610,16610,16610,0
|
|
20240829,174900,2621363780,16610,16610,16610,16610,0
|
|
20240829,174800,2621363780,16610,16610,16610,16610,0
|
|
20240829,174700,2621363780,16610,16610,16610,16610,0
|
|
20240829,174600,2621363780,16610,16610,16610,16610,0
|
|
20240829,174500,2621363780,16610,16610,16610,16610,0
|
|
20240829,174400,2621363780,16610,16610,16610,16610,0
|
|
20240829,174300,2621363780,16610,16610,16610,16610,0
|
|
20240829,174200,2621363780,16610,16610,16610,16610,0
|
|
20240829,174100,2621363780,16610,16610,16610,16610,0
|
|
20240829,174000,2621363780,16610,16610,16610,16610,0
|
|
20240829,173900,2621363780,16610,16610,16610,16610,0
|
|
20240829,173800,2621363780,16610,16610,16610,16610,3861
|
|
20240829,173700,2621363780,16610,16610,16610,16610,0
|
|
20240829,173600,2621363780,16610,16610,16610,16610,0
|
|
20240829,173500,2621363780,16610,16610,16610,16610,0
|
|
20240829,173400,2621363780,16610,16610,16610,16610,0
|
|
20240829,173300,2621363780,16610,16610,16610,16610,0
|
|
20240829,173200,2621363780,16610,16610,16610,16610,0
|
|
20240829,173100,2621363780,16610,16610,16610,16610,0
|
|
20240829,173000,2621363780,16610,16610,16610,16610,0
|
|
20240829,172900,2621363780,16610,16610,16610,16610,0
|
|
20240829,172800,2621363780,16610,16610,16610,16610,0
|
|
20240829,172700,2621363780,16610,16610,16610,16610,0
|
|
20240829,172600,2621363780,16610,16610,16610,16610,0
|
|
20240829,172500,2621363780,16610,16610,16610,16610,0
|
|
20240829,172400,2621363780,16610,16610,16610,16610,0
|
|
20240829,172300,2621363780,16610,16610,16610,16610,0
|
|
20240829,172200,2621363780,16610,16610,16610,16610,0
|
|
20240829,172100,2621363780,16610,16610,16610,16610,0
|
|
20240829,172000,2621363780,16610,16610,16610,16610,0
|
|
20240829,171900,2621363780,16610,16610,16610,16610,0
|
|
20240829,171800,2621363780,16610,16610,16610,16610,0
|
|
20240829,171700,2621363780,16610,16610,16610,16610,0
|
|
20240829,171600,2621363780,16610,16610,16610,16610,0
|
|
20240829,171500,2621363780,16610,16610,16610,16610,0
|
|
20240829,171400,2621363780,16610,16610,16610,16610,0
|
|
20240829,171300,2621363780,16610,16610,16610,16610,0
|
|
20240829,171200,2621363780,16610,16610,16610,16610,0
|
|
20240829,171100,2621363780,16610,16610,16610,16610,0
|
|
20240829,171000,2621363780,16610,16610,16610,16610,0
|
|
20240829,170900,2621363780,16610,16610,16610,16610,0
|
|
20240829,170800,2621363780,16610,16610,16610,16610,3861
|
|
20240829,170700,2621363780,16610,16610,16610,16610,0
|
|
20240829,170600,2621363780,16610,16610,16610,16610,0
|
|
20240829,170500,2621363780,16610,16610,16610,16610,0
|
|
20240829,170400,2621363780,16610,16610,16610,16610,0
|
|
20240829,170300,2621363780,16610,16610,16610,16610,0
|
|
20240829,170200,2621363780,16610,16610,16610,16610,0
|
|
20240829,170100,2621363780,16610,16610,16610,16610,0
|
|
20240829,170000,2621363780,16610,16610,16610,16610,0
|
|
20240829,165900,2621363780,16610,16610,16610,16610,0
|
|
20240829,165800,2621363780,16610,16610,16610,16610,0
|
|
20240829,165700,2621363780,16610,16610,16610,16610,0
|
|
20240829,165600,2621363780,16610,16610,16610,16610,0
|
|
20240829,165500,2621363780,16610,16610,16610,16610,0
|
|
20240829,165400,2621363780,16610,16610,16610,16610,0
|
|
20240829,165300,2621363780,16610,16610,16610,16610,0
|
|
20240829,165200,2621363780,16610,16610,16610,16610,0
|
|
20240829,165100,2621363780,16610,16610,16610,16610,0
|
|
20240829,165000,2621363780,16610,16610,16610,16610,0
|
|
20240829,164900,2621363780,16610,16610,16610,16610,0
|
|
20240829,164800,2621363780,16610,16610,16610,16610,0
|
|
20240829,164700,2621363780,16610,16610,16610,16610,0
|
|
20240829,164600,2621363780,16610,16610,16610,16610,0
|
|
20240829,164500,2621363780,16610,16610,16610,16610,0
|
|
20240829,164400,2621363780,16610,16610,16610,16610,0
|
|
20240829,164300,2621363780,16610,16610,16610,16610,0
|
|
20240829,164200,2621363780,16610,16610,16610,16610,0
|
|
20240829,164100,2621363780,16610,16610,16610,16610,0
|
|
20240829,164000,2621363780,16610,16610,16610,16610,0
|
|
20240829,163900,2621363780,16610,16610,16610,16610,0
|
|
20240829,163800,2621363780,16610,16610,16610,16610,3861
|
|
20240829,163700,2621363780,16610,16610,16610,16610,0
|
|
20240829,163600,2621363780,16610,16610,16610,16610,0
|
|
20240829,163500,2621363780,16610,16610,16610,16610,0
|
|
20240829,163400,2621363780,16610,16610,16610,16610,0
|
|
20240829,163300,2621363780,16610,16610,16610,16610,0
|
|
20240829,163200,2621363780,16610,16610,16610,16610,0
|
|
20240829,163100,2621363780,16610,16610,16610,16610,0
|
|
20240829,163000,2621363780,16610,16610,16610,16610,0
|
|
20240829,162900,2621363780,16610,16610,16610,16610,0
|
|
20240829,162800,2621363780,16610,16610,16610,16610,0
|
|
20240829,162700,2621363780,16610,16610,16610,16610,0
|
|
20240829,162600,2621363780,16610,16610,16610,16610,0
|
|
20240829,162500,2621363780,16610,16610,16610,16610,0
|
|
20240829,162400,2621363780,16610,16610,16610,16610,0
|
|
20240829,162300,2621363780,16610,16610,16610,16610,0
|
|
20240829,162200,2621363780,16610,16610,16610,16610,0
|
|
20240829,162100,2621363780,16610,16610,16610,16610,0
|
|
20240829,162000,2621363780,16610,16610,16610,16610,0
|
|
20240829,161900,2621363780,16610,16610,16610,16610,0
|
|
20240829,161800,2621363780,16610,16610,16610,16610,0
|
|
20240829,161700,2621363780,16610,16610,16610,16610,0
|
|
20240829,161600,2621363780,16610,16610,16610,16610,0
|
|
20240829,161500,2621363780,16610,16610,16610,16610,0
|
|
20240829,161400,2621363780,16610,16610,16610,16610,0
|
|
20240829,161300,2621363780,16610,16610,16610,16610,0
|
|
20240829,161200,2621363780,16610,16610,16610,16610,0
|
|
20240829,161100,2621363780,16610,16610,16610,16610,0
|
|
20240829,161000,2621363780,16610,16610,16610,16610,0
|
|
20240829,160900,2621363780,16610,16610,16610,16610,0
|
|
20240829,160800,2621363780,16610,16610,16610,16610,3861
|
|
20240829,160700,2621363780,16610,16610,16610,16610,0
|
|
20240829,160600,2621363780,16610,16610,16610,16610,0
|
|
20240829,160500,2621363780,16610,16610,16610,16610,0
|
|
20240829,160400,2621363780,16610,16610,16610,16610,0
|
|
20240829,160300,2621363780,16610,16610,16610,16610,0
|
|
20240829,160200,2621363780,16610,16610,16610,16610,0
|
|
20240829,160100,2621363780,16610,16610,16610,16610,0
|
|
20240829,160000,2621363780,16610,16610,16610,16610,0
|
|
20240829,155900,2621363780,16610,16610,16610,16610,0
|
|
20240829,155800,2621363780,16610,16610,16610,16610,0
|
|
20240829,155700,2621363780,16610,16610,16610,16610,0
|
|
20240829,155600,2621363780,16610,16610,16610,16610,0
|
|
20240829,155500,2621363780,16610,16610,16610,16610,0
|
|
20240829,155400,2621363780,16610,16610,16610,16610,0
|
|
20240829,155300,2621363780,16610,16610,16610,16610,0
|
|
20240829,155200,2621363780,16610,16610,16610,16610,0
|
|
20240829,155100,2621363780,16610,16610,16610,16610,0
|
|
20240829,155000,2621363780,16610,16610,16610,16610,0
|
|
20240829,154900,2621363780,16610,16610,16610,16610,0
|
|
20240829,154800,2621363780,16610,16610,16610,16610,0
|
|
20240829,154700,2621363780,16610,16610,16610,16610,0
|
|
20240829,154600,2621363780,16610,16610,16610,16610,0
|
|
20240829,154500,2621363780,16610,16610,16610,16610,0
|
|
20240829,154400,2621363780,16610,16610,16610,16610,0
|
|
20240829,154300,2621363780,16610,16610,16610,16610,0
|
|
20240829,154200,2621363780,16610,16610,16610,16610,0
|
|
20240829,154100,2621363780,16610,16610,16610,16610,0
|
|
20240829,154000,2621363780,16610,16610,16610,16610,0
|
|
20240829,153900,2621363780,16610,16610,16610,16610,0
|
|
20240829,153800,2621363780,16610,16610,16610,16610,3861
|
|
20240829,153700,2621363780,16610,16610,16610,16610,0
|
|
20240829,153600,2621363780,16610,16610,16610,16610,0
|
|
20240829,153500,2621363780,16610,16610,16610,16610,0
|
|
20240829,153400,2621363780,16610,16610,16610,16610,0
|
|
20240829,153300,2621363780,16610,16610,16610,16610,0
|
|
20240829,153200,2621363780,16610,16610,16610,16610,0
|
|
20240829,153100,2621363780,16610,16610,16610,16610,0
|
|
20240829,153000,2621363780,16610,16610,16610,16610,3861
|
|
20240829,152900,2557232570,16580,16580,16580,16580,0
|
|
20240829,152800,2557232570,16580,16580,16580,16580,0
|
|
20240829,152700,2557232570,16580,16580,16580,16580,0
|
|
20240829,152600,2557232570,16580,16580,16580,16580,0
|
|
20240829,152500,2557232570,16580,16580,16580,16580,0
|
|
20240829,152400,2557232570,16580,16580,16580,16580,0
|
|
20240829,152300,2557232570,16580,16580,16580,16580,0
|
|
20240829,152200,2557232570,16580,16580,16580,16580,0
|
|
20240829,152100,2557232570,16580,16580,16580,16580,0
|
|
20240829,152000,2557232570,16580,16580,16580,16580,0
|
|
20240829,151900,2557232570,16580,16550,16590,16550,167
|
|
20240829,151800,2554464520,16570,16570,16570,16550,123
|
|
20240829,151700,2552427530,16580,16560,16580,16560,36
|
|
20240829,151600,2551830890,16570,16580,16580,16560,79
|
|
20240829,151500,2550522050,16570,16570,16580,16570,10
|
|
20240829,151400,2550356280,16580,16580,16580,16580,14
|
|
20240829,151300,2550124160,16580,16570,16590,16570,29
|
|
20240829,151200,2549643230,16580,16560,16580,16560,25
|
|
20240829,151100,2549229000,16560,16550,16560,16550,27
|
|
20240829,151000,2548781930,16550,16550,16550,16550,6
|
|
20240829,150900,2548682630,16550,16550,16660,16540,237
|
|
20240829,150800,2544745120,16560,16540,16560,16540,20
|
|
20240829,150700,2544414260,16540,16560,16560,16540,87
|
|
20240829,150600,2542974840,16560,16560,16560,16540,32
|
|
20240829,150500,2542445360,16560,16560,16560,16560,17
|
|
20240829,150400,2542163840,16560,16560,16560,16540,27
|
|
20240829,150300,2541717000,16560,16560,16560,16540,27
|
|
20240829,150200,2541269900,16570,16560,16570,16560,65
|
|
20240829,150100,2540193380,16540,16560,16560,16540,57
|
|
20240829,150000,2539250060,16570,16550,16570,16540,269
|
|
20240829,145900,2534796360,16550,16550,16570,16550,139
|
|
20240829,145800,2532494300,16560,16560,16570,16560,237
|
|
20240829,145700,2528569480,16570,16580,16580,16570,313
|
|
20240829,145600,2523381370,16580,16560,16590,16550,238
|
|
20240829,145500,2519437080,16560,16550,16570,16540,153
|
|
20240829,145400,2516903770,16560,16560,16560,16540,381
|
|
20240829,145300,2510598160,16560,16570,16570,16560,158
|
|
20240829,145200,2507981600,16570,16560,16570,16560,381
|
|
20240829,145100,2501670450,16560,16570,16570,16560,145
|
|
20240829,145000,2499269240,16560,16550,16580,16550,345
|
|
20240829,144900,2493553140,16520,16550,16560,16520,258
|
|
20240829,144800,2489287070,16520,16540,16550,16520,260
|
|
20240829,144700,2484988520,16510,16520,16520,16510,152
|
|
20240829,144600,2482477690,16520,16520,16550,16520,279
|
|
20240829,144500,2477864960,16560,16550,16560,16520,241
|
|
20240829,144400,2473880290,16550,16540,16550,16510,275
|
|
20240829,144300,2469332360,16510,16530,16530,16510,87
|
|
20240829,144200,2467895080,16550,16560,16570,16540,260
|
|
20240829,144100,2463591100,16560,16570,16570,16560,323
|
|
20240829,144000,2458239700,16570,16570,16570,16570,211
|
|
20240829,143900,2454743430,16570,16570,16570,16570,178
|
|
20240829,143800,2451793970,16580,16580,16580,16580,223
|
|
20240829,143700,2448096630,16570,16560,16580,16560,232
|
|
20240829,143600,2444251750,16530,16550,16560,16530,277
|
|
20240829,143500,2439668120,16540,16550,16560,16540,384
|
|
20240829,143400,2433315690,16550,16550,16550,16540,346
|
|
20240829,143300,2427591550,16540,16560,16560,16540,235
|
|
20240829,143200,2423700990,16560,16560,16560,16560,215
|
|
20240829,143100,2420140590,16570,16570,16570,16570,88
|
|
20240829,143000,2418682430,16570,16560,16580,16560,269
|
|
20240829,142900,2414226200,16560,16540,16560,16500,411
|
|
20240829,142800,2407428450,16500,16540,16550,16500,607
|
|
20240829,142700,2397405410,16550,16550,16550,16510,205
|
|
20240829,142600,2394016370,16530,16550,16550,16530,202
|
|
20240829,142500,2390675240,16560,16540,16560,16530,253
|
|
20240829,142400,2386490380,16550,16540,16560,16540,244
|
|
20240829,142300,2382453190,16540,16540,16540,16540,200
|
|
20240829,142200,2379145190,16550,16510,16560,16510,376
|
|
20240829,142100,2372925310,16530,16540,16540,16510,226
|
|
20240829,142000,2369188660,16560,16510,16560,16510,215
|
|
20240829,141900,2365632170,16510,16510,16560,16510,185
|
|
20240829,141800,2362576180,16510,16540,16550,16510,231
|
|
20240829,141700,2358756550,16510,16540,16550,16500,269
|
|
20240829,141600,2354314020,16500,16540,16540,16500,370
|
|
20240829,141500,2348196220,16500,16510,16510,16500,46
|
|
20240829,141400,2347436780,16500,16520,16520,16500,206
|
|
20240829,141300,2344035650,16520,16520,16520,16520,2
|
|
20240829,141200,2344002610,16510,16520,16520,16510,101
|
|
20240829,141100,2342334590,16520,16540,16550,16520,130
|
|
20240829,141000,2340184980,16540,16590,16660,16530,960
|
|
20240829,140900,2324207640,16580,16580,16580,16580,44
|
|
20240829,140800,2323478120,16600,16600,16610,16600,493
|
|
20240829,140700,2315294220,16600,16600,16600,16600,143
|
|
20240829,140600,2312920420,16610,16610,16620,16610,337
|
|
20240829,140500,2307322740,16600,16610,16620,16600,185
|
|
20240829,140400,2304250320,16610,16620,16620,16610,621
|
|
20240829,140300,2293935500,16620,16610,16620,16610,104
|
|
20240829,140200,2292207480,16620,16620,16620,16620,224
|
|
20240829,140100,2288484600,16640,16640,16640,16620,217
|
|
20240829,140000,2284874600,16640,16650,16650,16620,482
|
|
20240829,135900,2276852610,16650,16650,16660,16650,92
|
|
20240829,135800,2275320660,16650,16660,16670,16650,507
|
|
20240829,135700,2266871400,16660,16680,16680,16660,73
|
|
20240829,135600,2265654160,16680,16650,16690,16650,355
|
|
20240829,135500,2259737770,16650,16660,16670,16650,98
|
|
20240829,135400,2258105380,16660,16660,16680,16650,216
|
|
20240829,135300,2254506540,16670,16620,16670,16620,456
|
|
20240829,135200,2246908140,16610,16630,16630,16610,133
|
|
20240829,135100,2244698340,16630,16650,16650,16630,87
|
|
20240829,135000,2243250670,16650,16650,16660,16650,544
|
|
20240829,134900,2234192640,16650,16670,16670,16650,75
|
|
20240829,134800,2232943010,16670,16650,16670,16650,740
|
|
20240829,134700,2220609210,16650,16650,16650,16650,155
|
|
20240829,134600,2218028460,16650,16660,16700,16650,1606
|
|
20240829,134500,2191279090,16660,16620,16680,16620,388
|
|
20240829,134400,2184815100,16600,16620,16620,16600,789
|
|
20240829,134300,2171710220,16620,16640,16650,16620,254
|
|
20240829,134200,2167485940,16640,16640,16640,16640,220
|
|
20240829,134100,2163825140,16640,16650,16650,16640,197
|
|
20240829,134000,2160546180,16650,16640,16650,16640,111
|
|
20240829,133900,2158698050,16640,16640,16650,16640,176
|
|
20240829,133800,2155768960,16680,16680,16680,16680,0
|
|
20240829,133700,2155768960,16680,16680,16690,16680,419
|
|
20240829,133600,2148777360,16670,16670,16680,16670,106
|
|
20240829,133500,2147010120,16670,16700,16700,16670,59
|
|
20240829,133400,2146026560,16700,16850,16850,16700,533
|
|
20240829,133300,2137052110,16850,16620,16850,16600,10178
|
|
20240829,133200,1966679990,16620,16620,16630,16620,387
|
|
20240829,133100,1960247750,16720,16600,16720,16600,4674
|
|
20240829,133000,1882157640,16600,16600,16600,16600,197
|
|
20240829,132900,1878887440,16600,16600,16600,16600,74
|
|
20240829,132800,1877659040,16700,16610,16700,16600,8185
|
|
20240829,132700,1741013660,16600,16500,16620,16500,2283
|
|
20240829,132600,1703191700,16490,16470,16510,16470,422
|
|
20240829,132500,1696234070,16470,16470,16470,16470,203
|
|
20240829,132400,1692890660,16470,16480,16490,16470,176
|
|
20240829,132300,1689991490,16480,16480,16480,16480,258
|
|
20240829,132200,1685739650,16480,16470,16480,16470,164
|
|
20240829,132100,1683037370,16470,16480,16490,16470,185
|
|
20240829,132000,1679989000,16480,16480,16490,16480,203
|
|
20240829,131900,1676643550,16480,16470,16480,16470,307
|
|
20240829,131800,1671586210,16470,16480,16480,16470,54
|
|
20240829,131700,1670696730,16470,16470,16470,16470,247
|
|
20240829,131600,1666628640,16470,16470,16480,16470,237
|
|
20240829,131500,1662725240,16470,16470,16470,16470,188
|
|
20240829,131400,1659628880,16470,16470,16470,16470,178
|
|
20240829,131300,1656697220,16480,16480,16480,16480,159
|
|
20240829,131200,1654076900,16480,16480,16480,16480,280
|
|
20240829,131100,1649462500,16480,16490,16490,16480,99
|
|
20240829,131000,1647830740,16490,16480,16490,16480,275
|
|
20240829,130900,1643296480,16470,16470,16480,16470,93
|
|
20240829,130800,1641764300,16470,16500,16500,16470,674
|
|
20240829,130700,1630648010,16520,16400,16520,16400,1132
|
|
20240829,130600,1612019510,16380,16410,16410,16380,105
|
|
20240829,130500,1610298330,16400,16370,16410,16370,983
|
|
20240829,130400,1594171160,16370,16360,16380,16360,249
|
|
20240829,130300,1590093600,16360,16380,16390,16360,264
|
|
20240829,130200,1585771280,16380,16360,16380,16360,109
|
|
20240829,130100,1583987350,16370,16380,16380,16370,171
|
|
20240829,130000,1581187370,16380,16360,16380,16360,768
|
|
20240829,125900,1568614650,16350,16360,16360,16350,152
|
|
20240829,125800,1566128450,16360,16370,16370,16360,154
|
|
20240829,125700,1563608810,16370,16360,16370,16360,197
|
|
20240829,125600,1560384320,16350,16380,16380,16350,176
|
|
20240829,125500,1557504040,16370,16360,16370,16350,786
|
|
20240829,125400,1544645190,16360,16360,16360,16360,106
|
|
20240829,125300,1542911030,16370,16370,16370,16370,183
|
|
20240829,125200,1539915320,16370,16370,16380,16360,268
|
|
20240829,125100,1535528490,16370,16380,16380,16370,133
|
|
20240829,125000,1533350270,16390,16360,16390,16360,280
|
|
20240829,124900,1528765410,16340,16350,16350,16340,75
|
|
20240829,124800,1527539470,16370,16370,16370,16340,242
|
|
20240829,124700,1523578880,16370,16330,16370,16330,326
|
|
20240829,124600,1518250810,16330,16330,16330,16330,46
|
|
20240829,124500,1517499630,16330,16350,16350,16330,412
|
|
20240829,124400,1510767300,16340,16350,16350,16340,179
|
|
20240829,124300,1507842090,16350,16340,16350,16340,256
|
|
20240829,124200,1503656800,16340,16340,16340,16340,81
|
|
20240829,124100,1502333260,16370,16370,16370,16340,228
|
|
20240829,124000,1498602220,16370,16370,16370,16370,248
|
|
20240829,123900,1494542460,16340,16370,16370,16340,337
|
|
20240829,123800,1489029760,16370,16370,16380,16370,125
|
|
20240829,123700,1486983310,16370,16370,16370,16370,215
|
|
20240829,123600,1483463760,16370,16370,16380,16370,184
|
|
20240829,123500,1480451670,16370,16370,16380,16370,179
|
|
20240829,123400,1477521420,16370,16360,16380,16360,253
|
|
20240829,123300,1473381010,16340,16350,16370,16340,198
|
|
20240829,123200,1470143860,16340,16330,16350,16330,196
|
|
20240829,123100,1466942440,16340,16340,16340,16340,335
|
|
20240829,123000,1461468540,16340,16340,16340,16340,126
|
|
20240829,122900,1459409700,16340,16350,16350,16340,188
|
|
20240829,122800,1456337730,16340,16340,16340,16340,195
|
|
20240829,122700,1453151430,16340,16350,16350,16340,213
|
|
20240829,122600,1449669450,16350,16340,16350,16340,143
|
|
20240829,122500,1447331910,16340,16340,16340,16340,273
|
|
20240829,122400,1442871090,16340,16340,16340,16340,132
|
|
20240829,122300,1440714210,16340,16340,16340,16340,277
|
|
20240829,122200,1436188030,16340,16350,16350,16340,91
|
|
20240829,122100,1434700630,16350,16350,16350,16350,192
|
|
20240829,122000,1431561430,16360,16360,16360,16360,248
|
|
20240829,121900,1427504150,16370,16360,16370,16360,269
|
|
20240829,121800,1423103080,16370,16360,16370,16360,2
|
|
20240829,121700,1423070350,16360,16360,16360,16360,277
|
|
20240829,121600,1418538630,16360,16360,16370,16360,148
|
|
20240829,121500,1416117340,16360,16360,16370,16360,152
|
|
20240829,121400,1413629560,16360,16370,16370,16360,294
|
|
20240829,121300,1408817660,16370,16370,16380,16370,320
|
|
20240829,121200,1403579240,16360,16360,16370,16360,308
|
|
20240829,121100,1398540350,16360,16370,16370,16360,157
|
|
20240829,121000,1395971010,16370,16370,16370,16370,70
|
|
20240829,120900,1394825110,16370,16370,16380,16370,345
|
|
20240829,120800,1389175460,16360,16360,16400,16360,641
|
|
20240829,120700,1378679130,16360,16360,16360,16360,501
|
|
20240829,120600,1370482770,16360,16360,16360,16360,146
|
|
20240829,120500,1368094210,16360,16360,16370,16360,184
|
|
20240829,120400,1365083960,16360,16370,16370,16360,230
|
|
20240829,120300,1361319310,16370,16380,16380,16370,250
|
|
20240829,120200,1357225610,16370,16380,16380,16370,235
|
|
20240829,120100,1353377650,16380,16370,16380,16370,92
|
|
20240829,120000,1351871160,16380,16370,16380,16370,246
|
|
20240829,115900,1347842700,16380,16390,16390,16370,304
|
|
20240829,115800,1342860410,16370,16380,16390,16370,385
|
|
20240829,115700,1336555590,16380,16370,16380,16360,585
|
|
20240829,115600,1326978100,16370,16380,16380,16370,341
|
|
20240829,115500,1321393900,16370,16370,16380,16370,186
|
|
20240829,115400,1318348630,16370,16380,16400,16370,209
|
|
20240829,115300,1314924690,16400,16400,16400,16370,82
|
|
20240829,115200,1313582120,16400,16390,16400,16380,548
|
|
20240829,115100,1304600910,16380,16380,16380,16380,101
|
|
20240829,115000,1302946530,16370,16370,16390,16370,218
|
|
20240829,114900,1299377370,16390,16370,16390,16370,231
|
|
20240829,114800,1295593320,16370,16360,16390,16360,107
|
|
20240829,114700,1293841360,16360,16400,16400,16360,249
|
|
20240829,114600,1289759520,16400,16370,16420,16360,1514
|
|
20240829,114500,1264906690,16420,16380,16420,16370,198
|
|
20240829,114400,1261660210,16370,16360,16380,16360,194
|
|
20240829,114300,1258483910,16360,16360,16400,16360,237
|
|
20240829,114200,1254601890,16390,16390,16400,16390,277
|
|
20240829,114100,1250061400,16360,16360,16360,16360,105
|
|
20240829,114000,1248343600,16420,16390,16420,16390,352
|
|
20240829,113900,1242567210,16360,16360,16390,16360,283
|
|
20240829,113800,1237932880,16390,16390,16390,16360,360
|
|
20240829,113700,1232036000,16390,16380,16390,16350,203
|
|
20240829,113600,1228710090,16380,16350,16380,16350,321
|
|
20240829,113500,1223457830,16350,16360,16360,16350,201
|
|
20240829,113400,1220171040,16360,16310,16360,16310,846
|
|
20240829,113300,1206343760,16290,16310,16320,16290,171
|
|
20240829,113200,1203556120,16320,16320,16320,16320,75
|
|
20240829,113100,1202332120,16320,16310,16340,16310,645
|
|
20240829,113000,1191801750,16310,16290,16310,16290,258
|
|
20240829,112900,1187595890,16330,16290,16330,16290,59
|
|
20240829,112800,1186634740,16290,16290,16290,16290,45
|
|
20240829,112700,1185901690,16330,16270,16330,16270,462
|
|
20240829,112600,1178374020,16270,16270,16270,16270,0
|
|
20240829,112500,1178374020,16270,16300,16300,16270,152
|
|
20240829,112400,1175896450,16320,16260,16320,16260,436
|
|
20240829,112300,1168787180,16260,16260,16290,16260,263
|
|
20240829,112200,1164507000,16280,16290,16300,16260,282
|
|
20240829,112100,1159915030,16290,16260,16290,16260,360
|
|
20240829,112000,1154057260,16260,16270,16280,16260,199
|
|
20240829,111900,1150819070,16270,16250,16270,16250,549
|
|
20240829,111800,1141890500,16240,16230,16260,16230,584
|
|
20240829,111700,1132407040,16230,16180,16230,16180,494
|
|
20240829,111600,1124399010,16190,16180,16200,16180,194
|
|
20240829,111500,1121258550,16200,16190,16210,16180,397
|
|
20240829,111400,1114828270,16190,16210,16220,16180,220
|
|
20240829,111300,1111267890,16180,16180,16180,16180,150
|
|
20240829,111200,1108840890,16180,16190,16220,16180,509
|
|
20240829,111100,1100591850,16200,16190,16200,16180,372
|
|
20240829,111000,1094567140,16180,16180,16180,16180,203
|
|
20240829,110900,1091282600,16180,16170,16180,16160,138
|
|
20240829,110800,1089051350,16170,16170,16180,16170,385
|
|
20240829,110700,1082825780,16180,16170,16180,16170,310
|
|
20240829,110600,1077812970,16170,16180,16180,16170,460
|
|
20240829,110500,1070373160,16180,16180,16180,16170,1172
|
|
20240829,110400,1051412710,16180,16200,16210,16180,1577
|
|
20240829,110300,1025871000,16200,16200,16200,16200,323
|
|
20240829,110200,1020638400,16200,16210,16210,16200,408
|
|
20240829,110100,1014027860,16210,16210,16210,16210,449
|
|
20240829,110000,1006749570,16210,16210,16230,16210,306
|
|
20240829,105900,1001789270,16210,16210,16230,16210,354
|
|
20240829,105800,996049970,16220,16220,16220,16210,311
|
|
20240829,105700,991006060,16230,16210,16230,16210,387
|
|
20240829,105600,984730920,16220,16210,16220,16210,306
|
|
20240829,105500,979770640,16220,16220,16220,16210,273
|
|
20240829,105400,975343320,16220,16220,16220,16220,243
|
|
20240829,105300,971401860,16220,16220,16230,16220,326
|
|
20240829,105200,966113890,16220,16230,16230,16220,343
|
|
20240829,105100,960550130,16220,16210,16220,16200,378
|
|
20240829,105000,954422600,16220,16210,16220,16200,671
|
|
20240829,104900,943546510,16200,16210,16210,16200,163
|
|
20240829,104800,940905630,16200,16210,16210,16200,1461
|
|
20240829,104700,917224920,16240,16240,16240,16220,1676
|
|
20240829,104600,890031830,16240,16240,16250,16230,202
|
|
20240829,104500,886751690,16240,16230,16240,16230,400
|
|
20240829,104400,880255700,16240,16250,16250,16230,959
|
|
20240829,104300,864675540,16250,16250,16260,16250,566
|
|
20240829,104200,855477360,16250,16250,16250,16250,329
|
|
20240829,104100,850131110,16250,16260,16260,16250,150
|
|
20240829,104000,847693580,16260,16260,16270,16250,74
|
|
20240829,103900,846491000,16250,16260,16270,16250,610
|
|
20240829,103800,836572530,16260,16270,16270,16260,148
|
|
20240829,103700,834166030,16260,16270,16270,16260,404
|
|
20240829,103600,827594690,16270,16290,16290,16270,556
|
|
20240829,103500,818544760,16280,16300,16310,16280,1491
|
|
20240829,103400,794244840,16310,16300,16310,16300,99
|
|
20240829,103300,792631130,16300,16310,16310,16300,4298
|
|
20240829,103200,722573670,16300,16310,16320,16300,2950
|
|
20240829,103100,674479090,16310,16330,16330,16310,195
|
|
20240829,103000,671296800,16320,16320,16320,16310,232
|
|
20240829,102900,667510970,16320,16320,16330,16320,127
|
|
20240829,102800,665438320,16320,16310,16320,16310,138
|
|
20240829,102700,663186170,16320,16320,16320,16310,269
|
|
20240829,102600,658798050,16320,16320,16330,16320,409
|
|
20240829,102500,652122590,16320,16330,16330,16320,358
|
|
20240829,102400,646278050,16330,16350,16350,16330,521
|
|
20240829,102300,637761540,16350,16350,16360,16350,184
|
|
20240829,102200,634753070,16350,16350,16350,16350,108
|
|
20240829,102100,632987270,16350,16360,16360,16350,335
|
|
20240829,102000,627507400,16360,16380,16400,16360,421
|
|
20240829,101900,620610110,16390,16360,16390,16360,146
|
|
20240829,101800,618221500,16360,16360,16360,16360,59
|
|
20240829,101700,617256260,16360,16360,16390,16360,303
|
|
20240829,101600,612298170,16360,16360,16370,16360,466
|
|
20240829,101500,604674390,16360,16370,16370,16360,130
|
|
20240829,101400,602546930,16380,16370,16380,16370,175
|
|
20240829,101300,599681840,16370,16370,16370,16370,68
|
|
20240829,101200,598568680,16370,16390,16390,16370,144
|
|
20240829,101100,596209960,16390,16380,16390,16380,224
|
|
20240829,101000,592539800,16380,16380,16380,16380,64
|
|
20240829,100900,591491480,16380,16390,16400,16380,123
|
|
20240829,100800,589475610,16380,16390,16400,16380,636
|
|
20240829,100700,579048080,16390,16380,16390,16380,334
|
|
20240829,100600,573573860,16380,16380,16400,16380,280
|
|
20240829,100500,568987140,16370,16360,16400,16360,132
|
|
20240829,100400,566827380,16360,16370,16370,16360,163
|
|
20240829,100300,564160680,16370,16360,16380,16350,265
|
|
20240829,100200,559826820,16380,16370,16380,16350,839
|
|
20240829,100100,546096430,16370,16380,16380,16370,550
|
|
20240829,100000,537092740,16380,16390,16390,16380,755
|
|
20240829,095900,524724440,16390,16390,16390,16380,84
|
|
20240829,095800,523347720,16390,16410,16430,16380,2174
|
|
20240829,095700,487693000,16410,16420,16420,16410,475
|
|
20240829,095600,479897370,16430,16420,16430,16420,58
|
|
20240829,095500,478945000,16420,16430,16440,16420,503
|
|
20240829,095400,470684740,16420,16440,16440,16410,765
|
|
20240829,095300,458117870,16440,16450,16450,16440,553
|
|
20240829,095200,449026430,16440,16450,16470,16440,427
|
|
20240829,095100,442005170,16440,16440,16440,16440,11
|
|
20240829,095000,441824330,16440,16450,16450,16440,182
|
|
20240829,094900,438832000,16450,16490,16490,16440,8994
|
|
20240829,094800,290830550,16490,16490,16520,16480,381
|
|
20240829,094700,284540700,16480,16520,16520,16480,98
|
|
20240829,094600,282925120,16480,16510,16510,16460,2806
|
|
20240829,094500,236642190,16520,16520,16520,16520,20
|
|
20240829,094400,236311790,16510,16510,16520,16510,78
|
|
20240829,094300,235023990,16510,16510,16510,16510,54
|
|
20240829,094200,234132450,16520,16530,16530,16520,137
|
|
20240829,094100,231868710,16530,16530,16540,16530,11
|
|
20240829,094000,231686860,16530,16530,16530,16530,47
|
|
20240829,093900,230909950,16540,16540,16540,16540,1
|
|
20240829,093800,230893410,16530,16530,16530,16530,160
|
|
20240829,093700,228248610,16530,16530,16530,16530,14
|
|
20240829,093600,228017190,16540,16520,16540,16520,120
|
|
20240829,093500,226033210,16520,16560,16560,16510,670
|
|
20240829,093400,214946590,16570,16570,16570,16570,20
|
|
20240829,093300,214615190,16580,16610,16610,16580,678
|
|
20240829,093200,203364790,16610,16600,16630,16600,108
|
|
20240829,093100,201571110,16640,16580,16640,16580,4
|
|
20240829,093000,201504670,16580,16580,16580,16580,200
|
|
20240829,092900,198188670,16580,16570,16580,16570,6
|
|
20240829,092800,198089220,16570,16570,16570,16570,10
|
|
20240829,092700,197923520,16570,16530,16570,16530,1085
|
|
20240829,092600,179980980,16530,16490,16530,16490,19
|
|
20240829,092500,179667070,16530,16490,16530,16490,108
|
|
20240829,092400,177885060,16490,16480,16490,16480,45
|
|
20240829,092300,177143030,16480,16480,16500,16480,8
|
|
20240829,092200,177011070,16480,16480,16480,16480,8
|
|
20240829,092100,176879230,16480,16480,16480,16480,6
|
|
20240829,092000,176780350,16480,16470,16500,16470,313
|
|
20240829,091900,171616980,16470,16460,16470,16460,85
|
|
20240829,091800,170217480,16500,16480,16500,16460,1855
|
|
20240829,091700,139630010,16480,16480,16490,16480,120
|
|
20240829,091600,137652400,16480,16490,16500,16480,854
|
|
20240829,091500,123574840,16490,16500,16500,16490,343
|
|
20240829,091400,117915750,16500,16560,16560,16500,3643
|
|
20240829,091300,57699120,16580,16590,16590,16580,638
|
|
20240829,091200,47119940,16590,16610,16610,16590,7
|
|
20240829,091100,47003790,16590,16590,16590,16590,20
|
|
20240829,091000,46671990,16580,16560,16580,16560,63
|
|
20240829,090900,45628030,16560,16620,16620,16560,850
|
|
20240829,090800,31524000,16620,16630,16660,16620,204
|
|
20240829,090700,28129310,16620,16630,16630,16620,21
|
|
20240829,090600,27780090,16630,16580,16630,16570,261
|
|
20240829,090500,23451070,16570,16600,16600,16570,177
|
|
20240829,090400,20513460,16600,16600,16600,16600,2
|
|
20240829,090300,20480260,16630,16660,16660,16630,20
|
|
20240829,090200,20147460,16540,16640,16640,16540,217
|
|
20240829,090100,16549050,16640,16710,16710,16640,277
|
|
20240829,090000,11937200,16720,16800,16810,16720,711
|