590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,184700,3689914370,9150,9150,9150,9150,7195
|
|
20240806,184600,3689914370,9150,9150,9150,9150,0
|
|
20240806,184500,3689914370,9150,9150,9150,9150,0
|
|
20240806,184400,3689914370,9150,9150,9150,9150,0
|
|
20240806,184300,3689914370,9150,9150,9150,9150,0
|
|
20240806,184200,3689914370,9150,9150,9150,9150,0
|
|
20240806,184100,3689914370,9150,9150,9150,9150,0
|
|
20240806,184000,3689914370,9150,9150,9150,9150,0
|
|
20240806,183900,3689914370,9150,9150,9150,9150,0
|
|
20240806,183800,3689914370,9150,9150,9150,9150,0
|
|
20240806,183700,3689914370,9150,9150,9150,9150,0
|
|
20240806,183600,3689914370,9150,9150,9150,9150,0
|
|
20240806,183500,3689914370,9150,9150,9150,9150,0
|
|
20240806,183400,3689914370,9150,9150,9150,9150,0
|
|
20240806,183300,3689914370,9150,9150,9150,9150,0
|
|
20240806,183200,3689914370,9150,9150,9150,9150,0
|
|
20240806,183100,3689914370,9150,9150,9150,9150,0
|
|
20240806,183000,3689914370,9150,9150,9150,9150,0
|
|
20240806,182900,3689914370,9150,9150,9150,9150,0
|
|
20240806,182800,3689914370,9150,9150,9150,9150,0
|
|
20240806,182700,3689914370,9150,9150,9150,9150,0
|
|
20240806,182600,3689914370,9150,9150,9150,9150,0
|
|
20240806,182500,3689914370,9150,9150,9150,9150,0
|
|
20240806,182400,3689914370,9150,9150,9150,9150,0
|
|
20240806,182300,3689914370,9150,9150,9150,9150,0
|
|
20240806,182200,3689914370,9150,9150,9150,9150,0
|
|
20240806,182100,3689914370,9150,9150,9150,9150,0
|
|
20240806,182000,3689914370,9150,9150,9150,9150,0
|
|
20240806,181900,3689914370,9150,9150,9150,9150,0
|
|
20240806,181800,3689914370,9150,9150,9150,9150,0
|
|
20240806,181700,3689914370,9150,9150,9150,9150,7195
|
|
20240806,181600,3689914370,9150,9150,9150,9150,0
|
|
20240806,181500,3689914370,9150,9150,9150,9150,0
|
|
20240806,181400,3689914370,9150,9150,9150,9150,0
|
|
20240806,181300,3689914370,9150,9150,9150,9150,0
|
|
20240806,181200,3689914370,9150,9150,9150,9150,0
|
|
20240806,181100,3689914370,9150,9150,9150,9150,0
|
|
20240806,181000,3689914370,9150,9150,9150,9150,0
|
|
20240806,180900,3689914370,9150,9150,9150,9150,0
|
|
20240806,180800,3689914370,9150,9150,9150,9150,0
|
|
20240806,180700,3689914370,9150,9150,9150,9150,0
|
|
20240806,180600,3689914370,9150,9150,9150,9150,0
|
|
20240806,180500,3689914370,9150,9150,9150,9150,0
|
|
20240806,180400,3689914370,9150,9150,9150,9150,0
|
|
20240806,180300,3689914370,9150,9150,9150,9150,0
|
|
20240806,180200,3689914370,9150,9150,9150,9150,0
|
|
20240806,180100,3689914370,9150,9150,9150,9150,0
|
|
20240806,180000,3689914370,9150,9150,9150,9150,0
|
|
20240806,175900,3689914370,9150,9150,9150,9150,0
|
|
20240806,175800,3689914370,9150,9150,9150,9150,0
|
|
20240806,175700,3689914370,9150,9150,9150,9150,0
|
|
20240806,175600,3689914370,9150,9150,9150,9150,0
|
|
20240806,175500,3689914370,9150,9150,9150,9150,0
|
|
20240806,175400,3689914370,9150,9150,9150,9150,0
|
|
20240806,175300,3689914370,9150,9150,9150,9150,0
|
|
20240806,175200,3689914370,9150,9150,9150,9150,0
|
|
20240806,175100,3689914370,9150,9150,9150,9150,0
|
|
20240806,175000,3689914370,9150,9150,9150,9150,0
|
|
20240806,174900,3689914370,9150,9150,9150,9150,0
|
|
20240806,174800,3689914370,9150,9150,9150,9150,0
|
|
20240806,174700,3689914370,9150,9150,9150,9150,7195
|
|
20240806,174600,3689914370,9150,9150,9150,9150,0
|
|
20240806,174500,3689914370,9150,9150,9150,9150,0
|
|
20240806,174400,3689914370,9150,9150,9150,9150,0
|
|
20240806,174300,3689914370,9150,9150,9150,9150,0
|
|
20240806,174200,3689914370,9150,9150,9150,9150,0
|
|
20240806,174100,3689914370,9150,9150,9150,9150,0
|
|
20240806,174000,3689914370,9150,9150,9150,9150,0
|
|
20240806,173900,3689914370,9150,9150,9150,9150,0
|
|
20240806,173800,3689914370,9150,9150,9150,9150,0
|
|
20240806,173700,3689914370,9150,9150,9150,9150,0
|
|
20240806,173600,3689914370,9150,9150,9150,9150,0
|
|
20240806,173500,3689914370,9150,9150,9150,9150,0
|
|
20240806,173400,3689914370,9150,9150,9150,9150,0
|
|
20240806,173300,3689914370,9150,9150,9150,9150,0
|
|
20240806,173200,3689914370,9150,9150,9150,9150,0
|
|
20240806,173100,3689914370,9150,9150,9150,9150,0
|
|
20240806,173000,3689914370,9150,9150,9150,9150,0
|
|
20240806,172900,3689914370,9150,9150,9150,9150,0
|
|
20240806,172800,3689914370,9150,9150,9150,9150,0
|
|
20240806,172700,3689914370,9150,9150,9150,9150,0
|
|
20240806,172600,3689914370,9150,9150,9150,9150,0
|
|
20240806,172500,3689914370,9150,9150,9150,9150,0
|
|
20240806,172400,3689914370,9150,9150,9150,9150,0
|
|
20240806,172300,3689914370,9150,9150,9150,9150,0
|
|
20240806,172200,3689914370,9150,9150,9150,9150,0
|
|
20240806,172100,3689914370,9150,9150,9150,9150,0
|
|
20240806,172000,3689914370,9150,9150,9150,9150,0
|
|
20240806,171900,3689914370,9150,9150,9150,9150,0
|
|
20240806,171800,3689914370,9150,9150,9150,9150,0
|
|
20240806,171700,3689914370,9150,9150,9150,9150,7195
|
|
20240806,171600,3689914370,9150,9150,9150,9150,0
|
|
20240806,171500,3689914370,9150,9150,9150,9150,0
|
|
20240806,171400,3689914370,9150,9150,9150,9150,0
|
|
20240806,171300,3689914370,9150,9150,9150,9150,0
|
|
20240806,171200,3689914370,9150,9150,9150,9150,0
|
|
20240806,171100,3689914370,9150,9150,9150,9150,0
|
|
20240806,171000,3689914370,9150,9150,9150,9150,0
|
|
20240806,170900,3689914370,9150,9150,9150,9150,0
|
|
20240806,170800,3689914370,9150,9150,9150,9150,0
|
|
20240806,170700,3689914370,9150,9150,9150,9150,0
|
|
20240806,170600,3689914370,9150,9150,9150,9150,0
|
|
20240806,170500,3689914370,9150,9150,9150,9150,0
|
|
20240806,170400,3689914370,9150,9150,9150,9150,0
|
|
20240806,170300,3689914370,9150,9150,9150,9150,0
|
|
20240806,170200,3689914370,9150,9150,9150,9150,0
|
|
20240806,170100,3689914370,9150,9150,9150,9150,0
|
|
20240806,170000,3689914370,9150,9150,9150,9150,0
|
|
20240806,165900,3689914370,9150,9150,9150,9150,0
|
|
20240806,165800,3689914370,9150,9150,9150,9150,0
|
|
20240806,165700,3689914370,9150,9150,9150,9150,0
|
|
20240806,165600,3689914370,9150,9150,9150,9150,0
|
|
20240806,165500,3689914370,9150,9150,9150,9150,0
|
|
20240806,165400,3689914370,9150,9150,9150,9150,0
|
|
20240806,165300,3689914370,9150,9150,9150,9150,0
|
|
20240806,165200,3689914370,9150,9150,9150,9150,0
|
|
20240806,165100,3689914370,9150,9150,9150,9150,0
|
|
20240806,165000,3689914370,9150,9150,9150,9150,0
|
|
20240806,164900,3689914370,9150,9150,9150,9150,0
|
|
20240806,164800,3689914370,9150,9150,9150,9150,0
|
|
20240806,164700,3689914370,9150,9150,9150,9150,7195
|
|
20240806,164600,3689914370,9150,9150,9150,9150,0
|
|
20240806,164500,3689914370,9150,9150,9150,9150,0
|
|
20240806,164400,3689914370,9150,9150,9150,9150,0
|
|
20240806,164300,3689914370,9150,9150,9150,9150,0
|
|
20240806,164200,3689914370,9150,9150,9150,9150,0
|
|
20240806,164100,3689914370,9150,9150,9150,9150,0
|
|
20240806,164000,3689914370,9150,9150,9150,9150,0
|
|
20240806,163900,3689914370,9150,9150,9150,9150,0
|
|
20240806,163800,3689914370,9150,9150,9150,9150,0
|
|
20240806,163700,3689914370,9150,9150,9150,9150,0
|
|
20240806,163600,3689914370,9150,9150,9150,9150,0
|
|
20240806,163500,3689914370,9150,9150,9150,9150,0
|
|
20240806,163400,3689914370,9150,9150,9150,9150,0
|
|
20240806,163300,3689914370,9150,9150,9150,9150,0
|
|
20240806,163200,3689914370,9150,9150,9150,9150,0
|
|
20240806,163100,3689914370,9150,9150,9150,9150,0
|
|
20240806,163000,3689914370,9150,9150,9150,9150,0
|
|
20240806,162900,3689914370,9150,9150,9150,9150,0
|
|
20240806,162800,3689914370,9150,9150,9150,9150,0
|
|
20240806,162700,3689914370,9150,9150,9150,9150,0
|
|
20240806,162600,3689914370,9150,9150,9150,9150,0
|
|
20240806,162500,3689914370,9150,9150,9150,9150,0
|
|
20240806,162400,3689914370,9150,9150,9150,9150,0
|
|
20240806,162300,3689914370,9150,9150,9150,9150,0
|
|
20240806,162200,3689914370,9150,9150,9150,9150,0
|
|
20240806,162100,3689914370,9150,9150,9150,9150,0
|
|
20240806,162000,3689914370,9150,9150,9150,9150,0
|
|
20240806,161900,3689914370,9150,9150,9150,9150,0
|
|
20240806,161800,3689914370,9150,9150,9150,9150,0
|
|
20240806,161700,3689914370,9150,9150,9150,9150,7195
|
|
20240806,161600,3689914370,9150,9150,9150,9150,0
|
|
20240806,161500,3689914370,9150,9150,9150,9150,0
|
|
20240806,161400,3689914370,9150,9150,9150,9150,0
|
|
20240806,161300,3689914370,9150,9150,9150,9150,0
|
|
20240806,161200,3689914370,9150,9150,9150,9150,0
|
|
20240806,161100,3689914370,9150,9150,9150,9150,0
|
|
20240806,161000,3689914370,9150,9150,9150,9150,0
|
|
20240806,160900,3689914370,9150,9150,9150,9150,0
|
|
20240806,160800,3689914370,9150,9150,9150,9150,0
|
|
20240806,160700,3689914370,9150,9150,9150,9150,0
|
|
20240806,160600,3689914370,9150,9150,9150,9150,0
|
|
20240806,160500,3689914370,9150,9150,9150,9150,0
|
|
20240806,160400,3689914370,9150,9150,9150,9150,0
|
|
20240806,160300,3689914370,9150,9150,9150,9150,0
|
|
20240806,160200,3689914370,9150,9150,9150,9150,0
|
|
20240806,160100,3689914370,9150,9150,9150,9150,0
|
|
20240806,160000,3689914370,9150,9150,9150,9150,0
|
|
20240806,155900,3689914370,9150,9150,9150,9150,0
|
|
20240806,155800,3689914370,9150,9150,9150,9150,0
|
|
20240806,155700,3689914370,9150,9150,9150,9150,0
|
|
20240806,155600,3689914370,9150,9150,9150,9150,0
|
|
20240806,155500,3689914370,9150,9150,9150,9150,0
|
|
20240806,155400,3689914370,9150,9150,9150,9150,0
|
|
20240806,155300,3689914370,9150,9150,9150,9150,0
|
|
20240806,155200,3689914370,9150,9150,9150,9150,0
|
|
20240806,155100,3689914370,9150,9150,9150,9150,0
|
|
20240806,155000,3689914370,9150,9150,9150,9150,0
|
|
20240806,154900,3689914370,9150,9150,9150,9150,0
|
|
20240806,154800,3689914370,9150,9150,9150,9150,0
|
|
20240806,154700,3689914370,9150,9150,9150,9150,7195
|
|
20240806,154600,3689914370,9150,9150,9150,9150,0
|
|
20240806,154500,3689914370,9150,9150,9150,9150,0
|
|
20240806,154400,3689914370,9150,9150,9150,9150,0
|
|
20240806,154300,3689914370,9150,9150,9150,9150,0
|
|
20240806,154200,3689914370,9150,9150,9150,9150,0
|
|
20240806,154100,3689914370,9150,9150,9150,9150,0
|
|
20240806,154000,3689914370,9150,9150,9150,9150,0
|
|
20240806,153900,3689914370,9150,9150,9150,9150,0
|
|
20240806,153800,3689914370,9150,9150,9150,9150,0
|
|
20240806,153700,3689914370,9150,9150,9150,9150,0
|
|
20240806,153600,3689914370,9150,9150,9150,9150,0
|
|
20240806,153500,3689914370,9150,9150,9150,9150,0
|
|
20240806,153400,3689914370,9150,9150,9150,9150,0
|
|
20240806,153300,3689914370,9150,9150,9150,9150,0
|
|
20240806,153200,3689914370,9150,9150,9150,9150,0
|
|
20240806,153100,3689914370,9150,9150,9150,9150,0
|
|
20240806,153000,3689914370,9150,9150,9150,9150,7195
|
|
20240806,152900,3624080120,9180,9180,9180,9180,0
|
|
20240806,152800,3624080120,9180,9180,9180,9180,0
|
|
20240806,152700,3624080120,9180,9180,9180,9180,0
|
|
20240806,152600,3624080120,9180,9180,9180,9180,0
|
|
20240806,152500,3624080120,9180,9180,9180,9180,0
|
|
20240806,152400,3624080120,9180,9180,9180,9180,0
|
|
20240806,152300,3624080120,9180,9180,9180,9180,0
|
|
20240806,152200,3624080120,9180,9180,9180,9180,0
|
|
20240806,152100,3624080120,9180,9180,9180,9180,0
|
|
20240806,152000,3624080120,9180,9180,9180,9180,0
|
|
20240806,151900,3624080120,9180,9170,9190,9170,210
|
|
20240806,151800,3622153750,9170,9190,9190,9170,182
|
|
20240806,151700,3620482090,9180,9180,9190,9170,2602
|
|
20240806,151600,3596593880,9180,9180,9190,9170,1671
|
|
20240806,151500,3581258930,9190,9190,9210,9180,351
|
|
20240806,151400,3578034220,9190,9190,9210,9190,649
|
|
20240806,151300,3572059030,9220,9190,9230,9180,927
|
|
20240806,151200,3563528250,9180,9190,9220,9180,6593
|
|
20240806,151100,3502998080,9210,9200,9210,9200,104
|
|
20240806,151000,3502040690,9190,9220,9220,9190,223
|
|
20240806,150900,3499988320,9220,9190,9220,9180,418
|
|
20240806,150800,3496145600,9230,9200,9230,9180,4624
|
|
20240806,150700,3453579250,9200,9180,9200,9180,26
|
|
20240806,150600,3453340550,9190,9200,9200,9180,1291
|
|
20240806,150500,3441482380,9200,9200,9200,9200,92
|
|
20240806,150400,3440635980,9200,9200,9210,9180,3089
|
|
20240806,150300,3412215400,9220,9220,9220,9220,451
|
|
20240806,150200,3408057180,9220,9190,9220,9180,1481
|
|
20240806,150100,3394423780,9220,9200,9220,9190,547
|
|
20240806,150000,3389394190,9200,9230,9230,9200,3
|
|
20240806,145900,3389366530,9220,9190,9220,9190,23
|
|
20240806,145800,3389154700,9190,9200,9200,9190,1077
|
|
20240806,145700,3379247710,9210,9210,9210,9210,50
|
|
20240806,145600,3378787210,9210,9210,9210,9210,99
|
|
20240806,145500,3377875420,9210,9220,9230,9210,2489
|
|
20240806,145400,3354924310,9200,9200,9200,9200,10
|
|
20240806,145300,3354832310,9200,9200,9230,9200,126
|
|
20240806,145200,3353672800,9200,9210,9210,9200,601
|
|
20240806,145100,3348143590,9210,9220,9220,9210,86
|
|
20240806,145000,3347351430,9210,9220,9220,9210,2
|
|
20240806,144900,3347333000,9240,9230,9240,9230,10
|
|
20240806,144800,3347240650,9220,9220,9220,9210,92
|
|
20240806,144700,3346393290,9220,9220,9220,9220,0
|
|
20240806,144600,3346393290,9220,9220,9220,9220,360
|
|
20240806,144500,3343074090,9220,9220,9220,9220,36
|
|
20240806,144400,3342742170,9230,9230,9230,9230,0
|
|
20240806,144300,3342742170,9230,9230,9250,9230,1468
|
|
20240806,144200,3329192510,9250,9250,9250,9250,1
|
|
20240806,144100,3329183260,9240,9230,9260,9230,36
|
|
20240806,144000,3328850740,9240,9260,9260,9240,7
|
|
20240806,143900,3328785980,9260,9250,9260,9240,4
|
|
20240806,143800,3328748970,9250,9250,9250,9250,50
|
|
20240806,143700,3328286470,9250,9220,9250,9220,940
|
|
20240806,143600,3319609380,9220,9220,9220,9220,1
|
|
20240806,143500,3319600160,9220,9220,9230,9220,13
|
|
20240806,143400,3319480290,9220,9210,9220,9190,50
|
|
20240806,143300,3319020470,9220,9230,9230,9180,415
|
|
20240806,143200,3315203070,9210,9230,9230,9180,126
|
|
20240806,143100,3314043970,9230,9220,9230,9220,723
|
|
20240806,143000,3307372500,9200,9200,9200,9160,3028
|
|
20240806,142900,3279522820,9180,9180,9180,9180,0
|
|
20240806,142800,3279522820,9180,9180,9180,9180,0
|
|
20240806,142700,3279522820,9180,9180,9210,9120,1635
|
|
20240806,142600,3264535000,9190,9190,9190,9190,2
|
|
20240806,142500,3264516620,9190,9190,9190,9190,31
|
|
20240806,142400,3264231730,9190,9180,9200,9180,331
|
|
20240806,142300,3261192730,9180,9180,9180,9160,237
|
|
20240806,142200,3259021070,9180,9180,9180,9180,156
|
|
20240806,142100,3257588990,9180,9180,9180,9170,2208
|
|
20240806,142000,3237321250,9180,9190,9190,9180,788
|
|
20240806,141900,3230080800,9190,9190,9190,9190,30
|
|
20240806,141800,3229805100,9190,9200,9200,9190,2
|
|
20240806,141700,3229786710,9200,9200,9200,9200,371
|
|
20240806,141600,3226373510,9200,9200,9200,9200,1078
|
|
20240806,141500,3216455910,9200,9210,9210,9200,656
|
|
20240806,141400,3210417160,9210,9210,9230,9210,504
|
|
20240806,141300,3205775240,9220,9210,9220,9210,317
|
|
20240806,141200,3202853620,9210,9220,9220,9200,212
|
|
20240806,141100,3200903090,9230,9220,9230,9220,386
|
|
20240806,141000,3197344120,9200,9210,9210,9200,314
|
|
20240806,140900,3194455020,9200,9230,9230,9200,454
|
|
20240806,140800,3190274180,9250,9250,9250,9250,105
|
|
20240806,140700,3189302930,9250,9250,9250,9250,11
|
|
20240806,140600,3189201180,9250,9250,9250,9250,2
|
|
20240806,140500,3189182680,9250,9250,9250,9250,1
|
|
20240806,140400,3189173430,9250,9250,9250,9250,61
|
|
20240806,140300,3188609180,9250,9250,9250,9250,2
|
|
20240806,140200,3188590680,9250,9250,9250,9250,21
|
|
20240806,140100,3188396430,9200,9210,9210,9200,46
|
|
20240806,140000,3187973220,9210,9240,9240,9200,207
|
|
20240806,135900,3186068650,9250,9250,9250,9250,10
|
|
20240806,135800,3185976150,9250,9250,9250,9200,5261
|
|
20240806,135700,3137489680,9250,9250,9250,9250,0
|
|
20240806,135600,3137489680,9250,9270,9270,9250,671
|
|
20240806,135500,3131270930,9250,9250,9250,9250,0
|
|
20240806,135400,3131270930,9250,9250,9250,9250,16
|
|
20240806,135300,3131122930,9250,9250,9250,9250,101
|
|
20240806,135200,3130188680,9250,9250,9250,9250,16
|
|
20240806,135100,3130040680,9250,9250,9250,9250,104
|
|
20240806,135000,3129078680,9250,9250,9250,9250,0
|
|
20240806,134900,3129078680,9250,9250,9260,9250,113
|
|
20240806,134800,3128033400,9250,9250,9250,9250,10
|
|
20240806,134700,3127940900,9270,9270,9270,9270,410
|
|
20240806,134600,3124140200,9270,9270,9270,9270,0
|
|
20240806,134500,3124140200,9270,9270,9270,9250,334
|
|
20240806,134400,3121050500,9260,9260,9260,9260,96
|
|
20240806,134300,3120161540,9270,9270,9270,9270,19
|
|
20240806,134200,3119985410,9270,9270,9270,9270,700
|
|
20240806,134100,3113496410,9260,9270,9270,9260,738
|
|
20240806,134000,3106662480,9270,9270,9270,9270,93
|
|
20240806,133900,3105800370,9290,9290,9290,9290,0
|
|
20240806,133800,3105800370,9290,9290,9290,9290,40
|
|
20240806,133700,3105428770,9270,9290,9290,9270,1607
|
|
20240806,133600,3090530290,9260,9280,9280,9260,224
|
|
20240806,133500,3088452970,9280,9280,9280,9280,20
|
|
20240806,133400,3088267370,9280,9310,9310,9280,302
|
|
20240806,133300,3085459050,9330,9310,9330,9310,20
|
|
20240806,133200,3085272650,9330,9330,9330,9330,50
|
|
20240806,133100,3084806150,9330,9330,9330,9330,0
|
|
20240806,133000,3084806150,9330,9310,9330,9310,106
|
|
20240806,132900,3083819170,9310,9310,9310,9310,5
|
|
20240806,132800,3083772620,9300,9320,9330,9300,171
|
|
20240806,132700,3082177840,9320,9320,9340,9320,1134
|
|
20240806,132600,3071595960,9320,9300,9320,9300,58
|
|
20240806,132500,3071055500,9260,9260,9260,9260,0
|
|
20240806,132400,3071055500,9260,9260,9260,9260,0
|
|
20240806,132300,3071055500,9260,9320,9320,9260,318
|
|
20240806,132200,3068104130,9320,9320,9320,9320,1100
|
|
20240806,132100,3057852130,9300,9300,9300,9300,580
|
|
20240806,132000,3052458130,9310,9310,9310,9310,280
|
|
20240806,131900,3049851330,9320,9320,9320,9320,0
|
|
20240806,131800,3049851330,9320,9320,9320,9320,60
|
|
20240806,131700,3049292130,9320,9320,9320,9320,1
|
|
20240806,131600,3049282810,9320,9320,9320,9320,0
|
|
20240806,131500,3049282810,9320,9320,9320,9320,410
|
|
20240806,131400,3045461610,9300,9320,9320,9300,201
|
|
20240806,131300,3043592270,9320,9320,9320,9320,1
|
|
20240806,131200,3043582950,9320,9320,9320,9320,0
|
|
20240806,131100,3043582950,9320,9300,9320,9300,1471
|
|
20240806,131000,3029894650,9300,9300,9310,9300,5
|
|
20240806,130900,3029848140,9300,9310,9310,9300,495
|
|
20240806,130800,3025241940,9310,9310,9310,9310,0
|
|
20240806,130700,3025241940,9310,9320,9330,9310,215
|
|
20240806,130600,3023236170,9330,9330,9330,9330,0
|
|
20240806,130500,3023236170,9330,9330,9330,9330,103
|
|
20240806,130400,3022275180,9310,9310,9310,9310,0
|
|
20240806,130300,3022275180,9310,9320,9320,9310,2
|
|
20240806,130200,3022256550,9330,9290,9330,9290,1800
|
|
20240806,130100,3005502550,9310,9310,9310,9310,20
|
|
20240806,130000,3005316350,9310,9310,9310,9300,743
|
|
20240806,125900,2998405950,9320,9320,9320,9320,10
|
|
20240806,125800,2998312750,9310,9310,9310,9310,260
|
|
20240806,125700,2995892150,9320,9300,9320,9300,86
|
|
20240806,125600,2995090910,9300,9300,9300,9300,0
|
|
20240806,125500,2995090910,9300,9320,9320,9300,47
|
|
20240806,125400,2994653790,9320,9320,9320,9320,404
|
|
20240806,125300,2990888510,9310,9310,9320,9310,235
|
|
20240806,125200,2988698420,9320,9300,9320,9300,17
|
|
20240806,125100,2988540300,9320,9320,9320,9320,20
|
|
20240806,125000,2988353900,9320,9310,9320,9290,1884
|
|
20240806,124900,2970828120,9290,9290,9290,9290,0
|
|
20240806,124800,2970828120,9290,9290,9320,9290,823
|
|
20240806,124700,2963182420,9320,9310,9320,9310,585
|
|
20240806,124600,2957731070,9310,9300,9310,9300,241
|
|
20240806,124500,2955487400,9290,9290,9290,9290,23
|
|
20240806,124400,2955273730,9280,9280,9280,9280,0
|
|
20240806,124300,2955273730,9280,9280,9280,9280,24
|
|
20240806,124200,2955051010,9280,9280,9280,9280,1143
|
|
20240806,124100,2944443970,9280,9310,9310,9280,32
|
|
20240806,124000,2944146520,9310,9280,9310,9280,558
|
|
20240806,123900,2938958100,9280,9280,9280,9280,45
|
|
20240806,123800,2938540500,9280,9280,9280,9280,15
|
|
20240806,123700,2938401300,9300,9300,9300,9300,800
|
|
20240806,123600,2930961300,9300,9300,9310,9300,113
|
|
20240806,123500,2929910270,9300,9300,9300,9300,35
|
|
20240806,123400,2929584770,9280,9280,9280,9280,214
|
|
20240806,123300,2927598850,9300,9300,9300,9300,1
|
|
20240806,123200,2927589550,9300,9300,9300,9300,123
|
|
20240806,123100,2926445650,9280,9280,9280,9280,73
|
|
20240806,123000,2925768210,9310,9300,9310,9300,2
|
|
20240806,122900,2925749600,9300,9300,9300,9300,0
|
|
20240806,122800,2925749600,9300,9300,9330,9300,789
|
|
20240806,122700,2918408480,9330,9310,9330,9300,1867
|
|
20240806,122600,2901041300,9330,9300,9330,9290,4744
|
|
20240806,122500,2856834590,9290,9290,9290,9290,135
|
|
20240806,122400,2855580440,9300,9260,9300,9260,1616
|
|
20240806,122300,2840552200,9290,9290,9290,9290,200
|
|
20240806,122200,2838694200,9300,9240,9300,9240,1201
|
|
20240806,122100,2827538150,9240,9240,9240,9240,13
|
|
20240806,122000,2827418030,9280,9290,9290,9280,1456
|
|
20240806,121900,2813892350,9240,9240,9240,9240,14
|
|
20240806,121800,2813762990,9280,9280,9280,9280,0
|
|
20240806,121700,2813762990,9280,9270,9280,9270,986
|
|
20240806,121600,2804616310,9250,9250,9250,9250,13
|
|
20240806,121500,2804496060,9240,9240,9240,9240,357
|
|
20240806,121400,2801197380,9240,9240,9240,9240,13
|
|
20240806,121300,2801077260,9270,9270,9270,9270,0
|
|
20240806,121200,2801077260,9270,9250,9270,9250,193
|
|
20240806,121100,2799289650,9250,9250,9250,9250,5
|
|
20240806,121000,2799243400,9260,9260,9260,9260,15
|
|
20240806,120900,2799104500,9240,9270,9270,9240,631
|
|
20240806,120800,2793255550,9260,9260,9260,9260,313
|
|
20240806,120700,2790357170,9220,9250,9250,9220,52
|
|
20240806,120600,2789876620,9220,9260,9260,9220,571
|
|
20240806,120500,2784611560,9250,9250,9250,9250,152
|
|
20240806,120400,2783205560,9210,9260,9270,9210,263
|
|
20240806,120300,2780768870,9200,9210,9220,9200,800
|
|
20240806,120200,2773403570,9210,9210,9210,9210,113
|
|
20240806,120100,2772362840,9210,9250,9250,9210,647
|
|
20240806,120000,2766393580,9240,9240,9240,9240,14
|
|
20240806,115900,2766264220,9250,9250,9250,9250,5
|
|
20240806,115800,2766217970,9250,9250,9250,9250,1
|
|
20240806,115700,2766208720,9240,9240,9240,9240,15
|
|
20240806,115600,2766070120,9260,9260,9260,9260,10
|
|
20240806,115500,2765977520,9260,9250,9260,9240,1163
|
|
20240806,115400,2755208610,9250,9250,9250,9250,1
|
|
20240806,115300,2755199360,9260,9250,9260,9250,129
|
|
20240806,115200,2754004920,9250,9270,9280,9250,121
|
|
20240806,115100,2752883250,9280,9260,9280,9260,53
|
|
20240806,115000,2752391930,9240,9270,9270,9240,21
|
|
20240806,114900,2752197680,9280,9280,9280,9280,400
|
|
20240806,114800,2748485680,9280,9290,9290,9230,34
|
|
20240806,114700,2748170760,9290,9290,9290,9290,73
|
|
20240806,114600,2747492590,9290,9270,9290,9270,570
|
|
20240806,114500,2742205210,9270,9230,9270,9230,213
|
|
20240806,114400,2740231220,9250,9290,9290,9250,464
|
|
20240806,114300,2735932870,9290,9280,9290,9270,380
|
|
20240806,114200,2732406540,9270,9250,9270,9250,5193
|
|
20240806,114100,2684288270,9250,9240,9260,9240,601
|
|
20240806,114000,2678726260,9240,9240,9240,9240,802
|
|
20240806,113900,2671315780,9230,9210,9230,9210,1810
|
|
20240806,113800,2654639480,9200,9200,9200,9200,31
|
|
20240806,113700,2654354280,9230,9230,9230,9230,0
|
|
20240806,113600,2654354280,9230,9200,9230,9200,457
|
|
20240806,113500,2650136560,9230,9210,9230,9210,100
|
|
20240806,113400,2649214120,9200,9200,9200,9200,0
|
|
20240806,113300,2649214120,9200,9200,9210,9190,493
|
|
20240806,113200,2644680320,9200,9190,9210,9190,616
|
|
20240806,113100,2639008000,9190,9190,9210,9190,235
|
|
20240806,113000,2636847950,9200,9190,9210,9190,662
|
|
20240806,112900,2630759530,9190,9190,9190,9190,1
|
|
20240806,112800,2630750340,9140,9190,9190,9140,223
|
|
20240806,112700,2628703860,9180,9180,9190,9180,147
|
|
20240806,112600,2627353900,9190,9180,9190,9170,358
|
|
20240806,112500,2624066500,9180,9150,9180,9150,1182
|
|
20240806,112400,2613246660,9170,9150,9170,9150,52
|
|
20240806,112300,2612770080,9150,9150,9150,9150,20
|
|
20240806,112200,2612587080,9150,9180,9180,9150,735
|
|
20240806,112100,2605843260,9160,9200,9200,9160,118
|
|
20240806,112000,2604758250,9190,9190,9190,9190,500
|
|
20240806,111900,2600163250,9210,9200,9210,9180,62
|
|
20240806,111800,2599593060,9220,9220,9220,9220,10
|
|
20240806,111700,2599500860,9200,9130,9210,9130,3433
|
|
20240806,111600,2567999570,9130,9140,9140,9130,146
|
|
20240806,111500,2566665280,9130,9120,9130,9120,158
|
|
20240806,111400,2565222780,9120,9110,9120,9110,85
|
|
20240806,111300,2564448330,9130,9130,9130,9130,0
|
|
20240806,111200,2564448330,9130,9130,9130,9100,47
|
|
20240806,111100,2564020050,9100,9100,9130,9100,11
|
|
20240806,111000,2563919920,9130,9100,9130,9100,32
|
|
20240806,110900,2563628690,9100,9140,9140,9100,20
|
|
20240806,110800,2563446490,9100,9100,9100,9090,9408
|
|
20240806,110700,2477833880,9100,9130,9130,9100,349
|
|
20240806,110600,2474652800,9160,9160,9160,9160,81
|
|
20240806,110500,2473910840,9110,9110,9110,9110,0
|
|
20240806,110400,2473910840,9110,9150,9160,9110,849
|
|
20240806,110300,2466142750,9100,9100,9100,9100,1
|
|
20240806,110200,2466133650,9100,9110,9110,9100,47
|
|
20240806,110100,2465705630,9110,9110,9110,9110,64
|
|
20240806,110000,2465122590,9110,9130,9130,9100,43
|
|
20240806,105900,2464730980,9110,9110,9110,9110,917
|
|
20240806,105800,2456377110,9100,9110,9110,9100,360
|
|
20240806,105700,2453100280,9110,9110,9110,9110,32
|
|
20240806,105600,2452808760,9110,9130,9130,9110,1034
|
|
20240806,105500,2443387230,9130,9130,9130,9130,18
|
|
20240806,105400,2443222890,9130,9130,9130,9130,642
|
|
20240806,105300,2437361430,9130,9120,9130,9120,130
|
|
20240806,105200,2436174680,9170,9170,9170,9170,1
|
|
20240806,105100,2436165510,9170,9130,9170,9120,385
|
|
20240806,105000,2432646760,9140,9150,9150,9140,13
|
|
20240806,104900,2432527840,9150,9150,9150,9150,40
|
|
20240806,104800,2432161840,9160,9150,9160,9130,224
|
|
20240806,104700,2430111550,9150,9170,9170,9130,272
|
|
20240806,104600,2427623760,9170,9130,9170,9130,3426
|
|
20240806,104500,2396251730,9130,9110,9160,9110,303
|
|
20240806,104400,2393481410,9110,9130,9130,9060,6468
|
|
20240806,104300,2334585170,9130,9170,9170,9130,1450
|
|
20240806,104200,2321317680,9170,9170,9170,9160,1815
|
|
20240806,104100,2304692080,9170,9200,9200,9170,383
|
|
20240806,104000,2301178910,9200,9200,9200,9200,220
|
|
20240806,103900,2299154910,9200,9170,9200,9160,501
|
|
20240806,103800,2294565590,9160,9210,9210,9150,1022
|
|
20240806,103700,2285190300,9210,9210,9210,9200,222
|
|
20240806,103600,2283146650,9200,9200,9200,9200,602
|
|
20240806,103500,2277608250,9210,9200,9210,9180,3086
|
|
20240806,103400,2249226540,9200,9200,9200,9190,1129
|
|
20240806,103300,2238841630,9190,9220,9220,9190,1122
|
|
20240806,103200,2228514700,9220,9250,9250,9220,376
|
|
20240806,103100,2225043970,9250,9280,9280,9250,4614
|
|
20240806,103000,2182362520,9270,9270,9270,9260,1238
|
|
20240806,102900,2170886660,9270,9280,9280,9270,513
|
|
20240806,102800,2166130880,9280,9280,9280,9280,52
|
|
20240806,102700,2165648320,9280,9290,9300,9280,276
|
|
20240806,102600,2163085220,9280,9280,9290,9280,159
|
|
20240806,102500,2161609460,9290,9290,9290,9290,77
|
|
20240806,102400,2160894130,9280,9290,9290,9280,1318
|
|
20240806,102300,2148656240,9290,9290,9300,9290,93
|
|
20240806,102200,2147792070,9330,9290,9330,9290,1607
|
|
20240806,102100,2132800200,9290,9340,9340,9290,406
|
|
20240806,102000,2129010310,9340,9300,9340,9300,5459
|
|
20240806,101900,2078241330,9300,9300,9340,9300,178
|
|
20240806,101800,2076581930,9340,9340,9340,9340,133
|
|
20240806,101700,2075339710,9330,9320,9330,9290,442
|
|
20240806,101600,2071218980,9320,9290,9320,9290,639
|
|
20240806,101500,2065264940,9290,9320,9320,9290,981
|
|
20240806,101400,2056147450,9330,9330,9330,9320,433
|
|
20240806,101300,2052107700,9320,9320,9320,9320,202
|
|
20240806,101200,2050225060,9320,9320,9320,9320,406
|
|
20240806,101100,2046441140,9320,9320,9360,9300,2142
|
|
20240806,101000,2026436080,9320,9350,9350,9300,352
|
|
20240806,100900,2023157800,9340,9370,9370,9340,73
|
|
20240806,100800,2022474810,9380,9380,9380,9380,0
|
|
20240806,100700,2022474810,9380,9390,9390,9350,156
|
|
20240806,100600,2021015090,9390,9380,9390,9380,135
|
|
20240806,100500,2019748440,9390,9350,9390,9350,2174
|
|
20240806,100400,1999361370,9390,9350,9390,9340,3983
|
|
20240806,100300,1962070140,9340,9340,9360,9340,389
|
|
20240806,100200,1958436860,9340,9360,9360,9340,532
|
|
20240806,100100,1953461630,9360,9330,9360,9330,1245
|
|
20240806,100000,1941808760,9320,9380,9380,9320,484
|
|
20240806,095900,1937292810,9370,9380,9380,9370,710
|
|
20240806,095800,1930635420,9380,9370,9380,9360,2794
|
|
20240806,095700,1904440940,9320,9360,9370,9320,587
|
|
20240806,095600,1898947170,9360,9360,9360,9360,245
|
|
20240806,095500,1896653970,9360,9370,9380,9360,2300
|
|
20240806,095400,1875094060,9360,9350,9360,9350,461
|
|
20240806,095300,1870781150,9340,9350,9350,9340,107
|
|
20240806,095200,1869781600,9360,9350,9360,9350,527
|
|
20240806,095100,1864851180,9350,9360,9360,9310,79
|
|
20240806,095000,1864111900,9310,9360,9360,9300,876
|
|
20240806,094900,1855946760,9360,9350,9370,9350,475
|
|
20240806,094800,1851503640,9320,9320,9320,9320,713
|
|
20240806,094700,1844858480,9320,9330,9350,9320,690
|
|
20240806,094600,1838409340,9330,9350,9350,9320,333
|
|
20240806,094500,1835302410,9360,9360,9360,9320,613
|
|
20240806,094400,1829572300,9360,9370,9400,9360,15111
|
|
20240806,094300,1687897130,9370,9340,9370,9340,1590
|
|
20240806,094200,1673011240,9340,9320,9350,9300,1793
|
|
20240806,094100,1656284550,9290,9290,9330,9290,1708
|
|
20240806,094000,1640375440,9290,9330,9330,9290,765
|
|
20240806,093900,1633261640,9300,9310,9350,9290,1901
|
|
20240806,093800,1615527680,9290,9330,9360,9290,1083
|
|
20240806,093700,1605451410,9330,9370,9370,9330,1333
|
|
20240806,093600,1592973870,9370,9340,9370,9290,7792
|
|
20240806,093500,1520117440,9350,9370,9370,9310,5024
|
|
20240806,093400,1473178710,9370,9360,9370,9330,1550
|
|
20240806,093300,1458678960,9350,9320,9350,9310,240
|
|
20240806,093200,1456438350,9320,9370,9380,9320,860
|
|
20240806,093100,1448387350,9370,9340,9380,9290,4250
|
|
20240806,093000,1408654880,9340,9340,9340,9340,0
|
|
20240806,092900,1408654880,9340,9270,9340,9270,14584
|
|
20240806,092800,1272945350,9270,9230,9270,9210,6454
|
|
20240806,092700,1213261970,9230,9240,9240,9210,646
|
|
20240806,092600,1207293930,9240,9180,9240,9170,2937
|
|
20240806,092500,1180192660,9180,9180,9180,9180,1025
|
|
20240806,092400,1170783160,9180,9220,9220,9170,510
|
|
20240806,092300,1166097900,9200,9190,9220,9170,4469
|
|
20240806,092200,1125004140,9210,9130,9210,9130,6087
|
|
20240806,092100,1069105160,9170,9170,9170,9110,1560
|
|
20240806,092000,1054830240,9170,9170,9170,9150,2376
|
|
20240806,091900,1033066760,9170,9190,9190,9160,1537
|
|
20240806,091800,1018976110,9200,9210,9210,9180,1584
|
|
20240806,091700,1004402300,9210,9150,9210,9130,3637
|
|
20240806,091600,971041690,9150,9170,9170,9120,904
|
|
20240806,091500,962768600,9150,9120,9170,9120,5731
|
|
20240806,091400,910332520,9120,9020,9160,9020,11692
|
|
20240806,091300,804060170,9000,9000,9020,8970,1332
|
|
20240806,091200,792080680,9030,9000,9030,8970,5290
|
|
20240806,091100,744534040,8970,8900,9010,8900,3687
|
|
20240806,091000,711514770,8900,8980,8980,8900,1808
|
|
20240806,090900,695391190,8970,8930,8970,8910,1939
|
|
20240806,090800,678032300,8950,8930,8950,8910,1800
|
|
20240806,090700,661966680,8910,8990,8990,8910,2060
|
|
20240806,090600,643548160,8990,9080,9100,8990,2136
|
|
20240806,090500,624252280,9080,8990,9080,8980,5089
|
|
20240806,090400,578336850,8990,9000,9010,8990,1614
|
|
20240806,090300,563817280,9000,8970,9030,8960,6134
|
|
20240806,090200,508651950,8970,9020,9020,8920,6418
|
|
20240806,090100,451192550,9000,8780,9000,8750,15896
|
|
20240806,090000,310097110,8760,8500,8780,8500,35988
|