676 lines
33 KiB
CSV
676 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,201300,4888717700,6110,6110,6110,6110,15951
|
|
20240823,201200,4888717700,6110,6110,6110,6110,0
|
|
20240823,201100,4888717700,6110,6110,6110,6110,0
|
|
20240823,201000,4888717700,6110,6110,6110,6110,0
|
|
20240823,200900,4888717700,6110,6110,6110,6110,0
|
|
20240823,200800,4888717700,6110,6110,6110,6110,0
|
|
20240823,200700,4888717700,6110,6110,6110,6110,0
|
|
20240823,200600,4888717700,6110,6110,6110,6110,0
|
|
20240823,200500,4888717700,6110,6110,6110,6110,0
|
|
20240823,200400,4888717700,6110,6110,6110,6110,0
|
|
20240823,200300,4888717700,6110,6110,6110,6110,0
|
|
20240823,200200,4888717700,6110,6110,6110,6110,0
|
|
20240823,200100,4888717700,6110,6110,6110,6110,0
|
|
20240823,200000,4888717700,6110,6110,6110,6110,0
|
|
20240823,195900,4888717700,6110,6110,6110,6110,0
|
|
20240823,195800,4888717700,6110,6110,6110,6110,0
|
|
20240823,195700,4888717700,6110,6110,6110,6110,0
|
|
20240823,195600,4888717700,6110,6110,6110,6110,0
|
|
20240823,195500,4888717700,6110,6110,6110,6110,0
|
|
20240823,195400,4888717700,6110,6110,6110,6110,0
|
|
20240823,195300,4888717700,6110,6110,6110,6110,0
|
|
20240823,195200,4888717700,6110,6110,6110,6110,0
|
|
20240823,195100,4888717700,6110,6110,6110,6110,0
|
|
20240823,195000,4888717700,6110,6110,6110,6110,0
|
|
20240823,194900,4888717700,6110,6110,6110,6110,0
|
|
20240823,194800,4888717700,6110,6110,6110,6110,0
|
|
20240823,194700,4888717700,6110,6110,6110,6110,0
|
|
20240823,194600,4888717700,6110,6110,6110,6110,0
|
|
20240823,194500,4888717700,6110,6110,6110,6110,0
|
|
20240823,194400,4888717700,6110,6110,6110,6110,0
|
|
20240823,194300,4888717700,6110,6110,6110,6110,15951
|
|
20240823,194200,4888717700,6110,6110,6110,6110,0
|
|
20240823,194100,4888717700,6110,6110,6110,6110,0
|
|
20240823,194000,4888717700,6110,6110,6110,6110,0
|
|
20240823,193900,4888717700,6110,6110,6110,6110,0
|
|
20240823,193800,4888717700,6110,6110,6110,6110,0
|
|
20240823,193700,4888717700,6110,6110,6110,6110,0
|
|
20240823,193600,4888717700,6110,6110,6110,6110,0
|
|
20240823,193500,4888717700,6110,6110,6110,6110,0
|
|
20240823,193400,4888717700,6110,6110,6110,6110,0
|
|
20240823,193300,4888717700,6110,6110,6110,6110,0
|
|
20240823,193200,4888717700,6110,6110,6110,6110,0
|
|
20240823,193100,4888717700,6110,6110,6110,6110,0
|
|
20240823,193000,4888717700,6110,6110,6110,6110,0
|
|
20240823,192900,4888717700,6110,6110,6110,6110,0
|
|
20240823,192800,4888717700,6110,6110,6110,6110,0
|
|
20240823,192700,4888717700,6110,6110,6110,6110,0
|
|
20240823,192600,4888717700,6110,6110,6110,6110,0
|
|
20240823,192500,4888717700,6110,6110,6110,6110,0
|
|
20240823,192400,4888717700,6110,6110,6110,6110,0
|
|
20240823,192300,4888717700,6110,6110,6110,6110,0
|
|
20240823,192200,4888717700,6110,6110,6110,6110,0
|
|
20240823,192100,4888717700,6110,6110,6110,6110,0
|
|
20240823,192000,4888717700,6110,6110,6110,6110,0
|
|
20240823,191900,4888717700,6110,6110,6110,6110,0
|
|
20240823,191800,4888717700,6110,6110,6110,6110,0
|
|
20240823,191700,4888717700,6110,6110,6110,6110,0
|
|
20240823,191600,4888717700,6110,6110,6110,6110,0
|
|
20240823,191500,4888717700,6110,6110,6110,6110,0
|
|
20240823,191400,4888717700,6110,6110,6110,6110,0
|
|
20240823,191300,4888717700,6110,6110,6110,6110,15951
|
|
20240823,191200,4888717700,6110,6110,6110,6110,0
|
|
20240823,191100,4888717700,6110,6110,6110,6110,0
|
|
20240823,191000,4888717700,6110,6110,6110,6110,0
|
|
20240823,190900,4888717700,6110,6110,6110,6110,0
|
|
20240823,190800,4888717700,6110,6110,6110,6110,0
|
|
20240823,190700,4888717700,6110,6110,6110,6110,0
|
|
20240823,190600,4888717700,6110,6110,6110,6110,0
|
|
20240823,190500,4888717700,6110,6110,6110,6110,0
|
|
20240823,190400,4888717700,6110,6110,6110,6110,0
|
|
20240823,190300,4888717700,6110,6110,6110,6110,0
|
|
20240823,190200,4888717700,6110,6110,6110,6110,0
|
|
20240823,190100,4888717700,6110,6110,6110,6110,0
|
|
20240823,190000,4888717700,6110,6110,6110,6110,0
|
|
20240823,185900,4888717700,6110,6110,6110,6110,0
|
|
20240823,185800,4888717700,6110,6110,6110,6110,0
|
|
20240823,185700,4888717700,6110,6110,6110,6110,0
|
|
20240823,185600,4888717700,6110,6110,6110,6110,0
|
|
20240823,185500,4888717700,6110,6110,6110,6110,0
|
|
20240823,185400,4888717700,6110,6110,6110,6110,0
|
|
20240823,185300,4888717700,6110,6110,6110,6110,0
|
|
20240823,185200,4888717700,6110,6110,6110,6110,0
|
|
20240823,185100,4888717700,6110,6110,6110,6110,0
|
|
20240823,185000,4888717700,6110,6110,6110,6110,0
|
|
20240823,184900,4888717700,6110,6110,6110,6110,0
|
|
20240823,184800,4888717700,6110,6110,6110,6110,0
|
|
20240823,184700,4888717700,6110,6110,6110,6110,0
|
|
20240823,184600,4888717700,6110,6110,6110,6110,0
|
|
20240823,184500,4888717700,6110,6110,6110,6110,0
|
|
20240823,184400,4888717700,6110,6110,6110,6110,0
|
|
20240823,184300,4888717700,6110,6110,6110,6110,15951
|
|
20240823,184200,4888717700,6110,6110,6110,6110,0
|
|
20240823,184100,4888717700,6110,6110,6110,6110,0
|
|
20240823,184000,4888717700,6110,6110,6110,6110,0
|
|
20240823,183900,4888717700,6110,6110,6110,6110,0
|
|
20240823,183800,4888717700,6110,6110,6110,6110,0
|
|
20240823,183700,4888717700,6110,6110,6110,6110,0
|
|
20240823,183600,4888717700,6110,6110,6110,6110,0
|
|
20240823,183500,4888717700,6110,6110,6110,6110,0
|
|
20240823,183400,4888717700,6110,6110,6110,6110,0
|
|
20240823,183300,4888717700,6110,6110,6110,6110,0
|
|
20240823,183200,4888717700,6110,6110,6110,6110,0
|
|
20240823,183100,4888717700,6110,6110,6110,6110,0
|
|
20240823,183000,4888717700,6110,6110,6110,6110,0
|
|
20240823,182900,4888717700,6110,6110,6110,6110,0
|
|
20240823,182800,4888717700,6110,6110,6110,6110,0
|
|
20240823,182700,4888717700,6110,6110,6110,6110,0
|
|
20240823,182600,4888717700,6110,6110,6110,6110,0
|
|
20240823,182500,4888717700,6110,6110,6110,6110,0
|
|
20240823,182400,4888717700,6110,6110,6110,6110,0
|
|
20240823,182300,4888717700,6110,6110,6110,6110,0
|
|
20240823,182200,4888717700,6110,6110,6110,6110,0
|
|
20240823,182100,4888717700,6110,6110,6110,6110,0
|
|
20240823,182000,4888717700,6110,6110,6110,6110,0
|
|
20240823,181900,4888717700,6110,6110,6110,6110,0
|
|
20240823,181800,4888717700,6110,6110,6110,6110,0
|
|
20240823,181700,4888717700,6110,6110,6110,6110,0
|
|
20240823,181600,4888717700,6110,6110,6110,6110,0
|
|
20240823,181500,4888717700,6110,6110,6110,6110,0
|
|
20240823,181400,4888717700,6110,6110,6110,6110,0
|
|
20240823,181300,4888717700,6110,6110,6110,6110,15951
|
|
20240823,181200,4888717700,6110,6110,6110,6110,0
|
|
20240823,181100,4888717700,6110,6110,6110,6110,0
|
|
20240823,181000,4888717700,6110,6110,6110,6110,0
|
|
20240823,180900,4888717700,6110,6110,6110,6110,0
|
|
20240823,180800,4888717700,6110,6110,6110,6110,0
|
|
20240823,180700,4888717700,6110,6110,6110,6110,0
|
|
20240823,180600,4888717700,6110,6110,6110,6110,0
|
|
20240823,180500,4888717700,6110,6110,6110,6110,0
|
|
20240823,180400,4888717700,6110,6110,6110,6110,0
|
|
20240823,180300,4888717700,6110,6110,6110,6110,0
|
|
20240823,180200,4888717700,6110,6110,6110,6110,0
|
|
20240823,180100,4888717700,6110,6110,6110,6110,0
|
|
20240823,180000,4888717700,6110,6110,6110,6110,0
|
|
20240823,175900,4888717700,6110,6110,6110,6110,0
|
|
20240823,175800,4888717700,6110,6110,6110,6110,0
|
|
20240823,175700,4888717700,6110,6110,6110,6110,0
|
|
20240823,175600,4888717700,6110,6110,6110,6110,0
|
|
20240823,175500,4888717700,6110,6110,6110,6110,0
|
|
20240823,175400,4888717700,6110,6110,6110,6110,0
|
|
20240823,175300,4888717700,6110,6110,6110,6110,0
|
|
20240823,175200,4888717700,6110,6110,6110,6110,0
|
|
20240823,175100,4888717700,6110,6110,6110,6110,0
|
|
20240823,175000,4888717700,6110,6110,6110,6110,0
|
|
20240823,174900,4888717700,6110,6110,6110,6110,0
|
|
20240823,174800,4888717700,6110,6110,6110,6110,0
|
|
20240823,174700,4888717700,6110,6110,6110,6110,0
|
|
20240823,174600,4888717700,6110,6110,6110,6110,0
|
|
20240823,174500,4888717700,6110,6110,6110,6110,0
|
|
20240823,174400,4888717700,6110,6110,6110,6110,0
|
|
20240823,174300,4888717700,6110,6110,6110,6110,15951
|
|
20240823,174200,4888717700,6110,6110,6110,6110,0
|
|
20240823,174100,4888717700,6110,6110,6110,6110,0
|
|
20240823,174000,4888717700,6110,6110,6110,6110,0
|
|
20240823,173900,4888717700,6110,6110,6110,6110,0
|
|
20240823,173800,4888717700,6110,6110,6110,6110,0
|
|
20240823,173700,4888717700,6110,6110,6110,6110,0
|
|
20240823,173600,4888717700,6110,6110,6110,6110,0
|
|
20240823,173500,4888717700,6110,6110,6110,6110,0
|
|
20240823,173400,4888717700,6110,6110,6110,6110,0
|
|
20240823,173300,4888717700,6110,6110,6110,6110,0
|
|
20240823,173200,4888717700,6110,6110,6110,6110,0
|
|
20240823,173100,4888717700,6110,6110,6110,6110,0
|
|
20240823,173000,4888717700,6110,6110,6110,6110,0
|
|
20240823,172900,4888717700,6110,6110,6110,6110,0
|
|
20240823,172800,4888717700,6110,6110,6110,6110,0
|
|
20240823,172700,4888717700,6110,6110,6110,6110,0
|
|
20240823,172600,4888717700,6110,6110,6110,6110,0
|
|
20240823,172500,4888717700,6110,6110,6110,6110,0
|
|
20240823,172400,4888717700,6110,6110,6110,6110,0
|
|
20240823,172300,4888717700,6110,6110,6110,6110,0
|
|
20240823,172200,4888717700,6110,6110,6110,6110,0
|
|
20240823,172100,4888717700,6110,6110,6110,6110,0
|
|
20240823,172000,4888717700,6110,6110,6110,6110,0
|
|
20240823,171900,4888717700,6110,6110,6110,6110,0
|
|
20240823,171800,4888717700,6110,6110,6110,6110,0
|
|
20240823,171700,4888717700,6110,6110,6110,6110,0
|
|
20240823,171600,4888717700,6110,6110,6110,6110,0
|
|
20240823,171500,4888717700,6110,6110,6110,6110,0
|
|
20240823,171400,4888717700,6110,6110,6110,6110,0
|
|
20240823,171300,4888717700,6110,6110,6110,6110,15951
|
|
20240823,171200,4888717700,6110,6110,6110,6110,0
|
|
20240823,171100,4888717700,6110,6110,6110,6110,0
|
|
20240823,171000,4888717700,6110,6110,6110,6110,0
|
|
20240823,170900,4888717700,6110,6110,6110,6110,0
|
|
20240823,170800,4888717700,6110,6110,6110,6110,0
|
|
20240823,170700,4888717700,6110,6110,6110,6110,0
|
|
20240823,170600,4888717700,6110,6110,6110,6110,0
|
|
20240823,170500,4888717700,6110,6110,6110,6110,0
|
|
20240823,170400,4888717700,6110,6110,6110,6110,0
|
|
20240823,170300,4888717700,6110,6110,6110,6110,0
|
|
20240823,170200,4888717700,6110,6110,6110,6110,0
|
|
20240823,170100,4888717700,6110,6110,6110,6110,0
|
|
20240823,170000,4888717700,6110,6110,6110,6110,0
|
|
20240823,165900,4888717700,6110,6110,6110,6110,0
|
|
20240823,165800,4888717700,6110,6110,6110,6110,0
|
|
20240823,165700,4888717700,6110,6110,6110,6110,0
|
|
20240823,165600,4888717700,6110,6110,6110,6110,0
|
|
20240823,165500,4888717700,6110,6110,6110,6110,0
|
|
20240823,165400,4888717700,6110,6110,6110,6110,0
|
|
20240823,165300,4888717700,6110,6110,6110,6110,0
|
|
20240823,165200,4888717700,6110,6110,6110,6110,0
|
|
20240823,165100,4888717700,6110,6110,6110,6110,0
|
|
20240823,165000,4888717700,6110,6110,6110,6110,0
|
|
20240823,164900,4888717700,6110,6110,6110,6110,0
|
|
20240823,164800,4888717700,6110,6110,6110,6110,0
|
|
20240823,164700,4888717700,6110,6110,6110,6110,0
|
|
20240823,164600,4888717700,6110,6110,6110,6110,0
|
|
20240823,164500,4888717700,6110,6110,6110,6110,0
|
|
20240823,164400,4888717700,6110,6110,6110,6110,0
|
|
20240823,164300,4888717700,6110,6110,6110,6110,15951
|
|
20240823,164200,4888717700,6110,6110,6110,6110,0
|
|
20240823,164100,4888717700,6110,6110,6110,6110,0
|
|
20240823,164000,4888717700,6110,6110,6110,6110,0
|
|
20240823,163900,4888717700,6110,6110,6110,6110,0
|
|
20240823,163800,4888717700,6110,6110,6110,6110,0
|
|
20240823,163700,4888717700,6110,6110,6110,6110,0
|
|
20240823,163600,4888717700,6110,6110,6110,6110,0
|
|
20240823,163500,4888717700,6110,6110,6110,6110,0
|
|
20240823,163400,4888717700,6110,6110,6110,6110,0
|
|
20240823,163300,4888717700,6110,6110,6110,6110,0
|
|
20240823,163200,4888717700,6110,6110,6110,6110,0
|
|
20240823,163100,4888717700,6110,6110,6110,6110,0
|
|
20240823,163000,4888717700,6110,6110,6110,6110,0
|
|
20240823,162900,4888717700,6110,6110,6110,6110,0
|
|
20240823,162800,4888717700,6110,6110,6110,6110,0
|
|
20240823,162700,4888717700,6110,6110,6110,6110,0
|
|
20240823,162600,4888717700,6110,6110,6110,6110,0
|
|
20240823,162500,4888717700,6110,6110,6110,6110,0
|
|
20240823,162400,4888717700,6110,6110,6110,6110,0
|
|
20240823,162300,4888717700,6110,6110,6110,6110,0
|
|
20240823,162200,4888717700,6110,6110,6110,6110,0
|
|
20240823,162100,4888717700,6110,6110,6110,6110,0
|
|
20240823,162000,4888717700,6110,6110,6110,6110,0
|
|
20240823,161900,4888717700,6110,6110,6110,6110,0
|
|
20240823,161800,4888717700,6110,6110,6110,6110,0
|
|
20240823,161700,4888717700,6110,6110,6110,6110,0
|
|
20240823,161600,4888717700,6110,6110,6110,6110,0
|
|
20240823,161500,4888717700,6110,6110,6110,6110,0
|
|
20240823,161400,4888717700,6110,6110,6110,6110,0
|
|
20240823,161300,4888717700,6110,6110,6110,6110,15951
|
|
20240823,161200,4888717700,6110,6110,6110,6110,0
|
|
20240823,161100,4888717700,6110,6110,6110,6110,0
|
|
20240823,161000,4888717700,6110,6110,6110,6110,0
|
|
20240823,160900,4888717700,6110,6110,6110,6110,0
|
|
20240823,160800,4888717700,6110,6110,6110,6110,0
|
|
20240823,160700,4888717700,6110,6110,6110,6110,0
|
|
20240823,160600,4888717700,6110,6110,6110,6110,0
|
|
20240823,160500,4888717700,6110,6110,6110,6110,0
|
|
20240823,160400,4888717700,6110,6110,6110,6110,0
|
|
20240823,160300,4888717700,6110,6110,6110,6110,0
|
|
20240823,160200,4888717700,6110,6110,6110,6110,0
|
|
20240823,160100,4888717700,6110,6110,6110,6110,0
|
|
20240823,160000,4888717700,6110,6110,6110,6110,0
|
|
20240823,155900,4888717700,6110,6110,6110,6110,0
|
|
20240823,155800,4888717700,6110,6110,6110,6110,0
|
|
20240823,155700,4888717700,6110,6110,6110,6110,0
|
|
20240823,155600,4888717700,6110,6110,6110,6110,0
|
|
20240823,155500,4888717700,6110,6110,6110,6110,0
|
|
20240823,155400,4888717700,6110,6110,6110,6110,0
|
|
20240823,155300,4888717700,6110,6110,6110,6110,0
|
|
20240823,155200,4888717700,6110,6110,6110,6110,0
|
|
20240823,155100,4888717700,6110,6110,6110,6110,0
|
|
20240823,155000,4888717700,6110,6110,6110,6110,0
|
|
20240823,154900,4888717700,6110,6110,6110,6110,0
|
|
20240823,154800,4888717700,6110,6110,6110,6110,0
|
|
20240823,154700,4888717700,6110,6110,6110,6110,0
|
|
20240823,154600,4888717700,6110,6110,6110,6110,0
|
|
20240823,154500,4888717700,6110,6110,6110,6110,0
|
|
20240823,154400,4888717700,6110,6110,6110,6110,0
|
|
20240823,154300,4888717700,6110,6110,6110,6110,15951
|
|
20240823,154200,4888717700,6110,6110,6110,6110,0
|
|
20240823,154100,4888717700,6110,6110,6110,6110,0
|
|
20240823,154000,4888717700,6110,6110,6110,6110,0
|
|
20240823,153900,4888717700,6110,6110,6110,6110,0
|
|
20240823,153800,4888717700,6110,6110,6110,6110,0
|
|
20240823,153700,4888717700,6110,6110,6110,6110,0
|
|
20240823,153600,4888717700,6110,6110,6110,6110,0
|
|
20240823,153500,4888717700,6110,6110,6110,6110,0
|
|
20240823,153400,4888717700,6110,6110,6110,6110,0
|
|
20240823,153300,4888717700,6110,6110,6110,6110,0
|
|
20240823,153200,4888717700,6110,6110,6110,6110,0
|
|
20240823,153100,4888717700,6110,6110,6110,6110,0
|
|
20240823,153000,4888717700,6110,6110,6110,6110,15951
|
|
20240823,152900,4791257090,6140,6140,6140,6140,0
|
|
20240823,152800,4791257090,6140,6140,6140,6140,0
|
|
20240823,152700,4791257090,6140,6140,6140,6140,0
|
|
20240823,152600,4791257090,6140,6140,6140,6140,0
|
|
20240823,152500,4791257090,6140,6140,6140,6140,0
|
|
20240823,152400,4791257090,6140,6140,6140,6140,0
|
|
20240823,152300,4791257090,6140,6140,6140,6140,0
|
|
20240823,152200,4791257090,6140,6140,6140,6140,0
|
|
20240823,152100,4791257090,6140,6140,6140,6140,0
|
|
20240823,152000,4791257090,6140,6140,6140,6140,0
|
|
20240823,151900,4791257090,6140,6150,6150,6130,2330
|
|
20240823,151800,4776951260,6140,6140,6150,6140,397
|
|
20240823,151700,4774513580,6150,6150,6150,6140,760
|
|
20240823,151600,4769846720,6150,6160,6160,6140,3140
|
|
20240823,151500,4750544700,6160,6160,6160,6150,1346
|
|
20240823,151400,4742266490,6160,6150,6160,6150,264
|
|
20240823,151300,4740642520,6160,6150,6160,6150,1683
|
|
20240823,151200,4730291920,6150,6150,6150,6140,568
|
|
20240823,151100,4726802070,6150,6150,6150,6140,2276
|
|
20240823,151000,4712806630,6140,6150,6150,6140,329
|
|
20240823,150900,4710786560,6140,6140,6150,6130,1126
|
|
20240823,150800,4703878860,6150,6140,6150,6140,40
|
|
20240823,150700,4703633220,6140,6150,6150,6140,5199
|
|
20240823,150600,4671693910,6160,6150,6160,6150,533
|
|
20240823,150500,4668415610,6160,6150,6160,6150,356
|
|
20240823,150400,4666226170,6160,6160,6160,6160,1309
|
|
20240823,150300,4658162730,6160,6170,6170,6160,820
|
|
20240823,150200,4653110880,6160,6150,6160,6150,1034
|
|
20240823,150100,4646744250,6150,6160,6160,6150,1969
|
|
20240823,150000,4634632590,6160,6170,6170,6160,1781
|
|
20240823,145900,4623660990,6170,6170,6170,6160,350
|
|
20240823,145800,4621503830,6160,6160,6170,6160,331
|
|
20240823,145700,4619463640,6170,6160,6170,6160,1054
|
|
20240823,145600,4612970520,6170,6170,6180,6170,3101
|
|
20240823,145500,4593836630,6160,6180,6180,6160,1922
|
|
20240823,145400,4581981050,6180,6170,6180,6170,726
|
|
20240823,145300,4577501360,6170,6170,6170,6160,633
|
|
20240823,145200,4573596750,6170,6170,6170,6160,151
|
|
20240823,145100,4572665110,6160,6170,6170,6160,162
|
|
20240823,145000,4571666690,6160,6160,6160,6160,211
|
|
20240823,144900,4570366930,6150,6170,6170,6150,742
|
|
20240823,144800,4565796730,6170,6150,6170,6150,180
|
|
20240823,144700,4564688150,6160,6140,6160,6140,60
|
|
20240823,144600,4564319050,6150,6150,6160,6150,421
|
|
20240823,144500,4561729420,6150,6150,6150,6150,148
|
|
20240823,144400,4560819220,6140,6130,6150,6130,1195
|
|
20240823,144300,4553490830,6140,6150,6150,6130,884
|
|
20240823,144200,4548071130,6150,6150,6150,6130,965
|
|
20240823,144100,4542153210,6150,6150,6150,6150,0
|
|
20240823,144000,4542153210,6150,6150,6150,6140,609
|
|
20240823,143900,4538411730,6160,6150,6160,6150,561
|
|
20240823,143800,4534961570,6150,6150,6170,6150,536
|
|
20240823,143700,4531664010,6160,6160,6160,6150,977
|
|
20240823,143600,4525649690,6160,6170,6180,6160,832
|
|
20240823,143500,4520523260,6170,6170,6180,6170,1039
|
|
20240823,143400,4514112620,6180,6170,6180,6170,669
|
|
20240823,143300,4509984380,6180,6170,6180,6170,537
|
|
20240823,143200,4506670690,6170,6170,6170,6170,220
|
|
20240823,143100,4505313290,6170,6170,6170,6170,148
|
|
20240823,143000,4504400130,6170,6170,6170,6160,781
|
|
20240823,142900,4499586100,6170,6160,6170,6160,12
|
|
20240823,142800,4499512160,6170,6170,6170,6160,650
|
|
20240823,142700,4495507660,6180,6170,6180,6160,411
|
|
20240823,142600,4492972260,6170,6130,6170,6130,12740
|
|
20240823,142500,4414835280,6130,6120,6130,6120,3024
|
|
20240823,142400,4396322010,6110,6120,6120,6110,101
|
|
20240823,142300,4395704410,6120,6110,6120,6110,245
|
|
20240823,142200,4394205460,6120,6120,6120,6110,173
|
|
20240823,142100,4393147200,6120,6120,6120,6120,63
|
|
20240823,142000,4392761640,6120,6120,6120,6110,151
|
|
20240823,141900,4391838520,6110,6110,6120,6110,219
|
|
20240823,141800,4390498970,6110,6110,6110,6110,478
|
|
20240823,141700,4387578390,6110,6110,6110,6100,393
|
|
20240823,141600,4385179360,6100,6100,6100,6100,1384
|
|
20240823,141500,4376736960,6110,6100,6110,6100,74
|
|
20240823,141400,4376285030,6110,6120,6120,6110,636
|
|
20240823,141300,4372397090,6120,6110,6120,6110,410
|
|
20240823,141200,4369890510,6120,6130,6130,6110,1788
|
|
20240823,141100,4358953360,6130,6120,6130,6120,96
|
|
20240823,141000,4358365150,6120,6120,6120,6120,200
|
|
20240823,140900,4357141150,6130,6140,6140,6120,125
|
|
20240823,140800,4356374320,6130,6130,6140,6130,59
|
|
20240823,140700,4356012640,6130,6120,6130,6120,399
|
|
20240823,140600,4353566780,6120,6120,6130,6120,195
|
|
20240823,140500,4352372710,6120,6130,6130,6120,750
|
|
20240823,140400,4347777230,6130,6130,6130,6130,5
|
|
20240823,140300,4347746580,6120,6120,6120,6120,2799
|
|
20240823,140200,4330616700,6130,6130,6130,6130,155
|
|
20240823,140100,4329666550,6130,6130,6140,6130,1608
|
|
20240823,140000,4319809030,6140,6140,6150,6140,442
|
|
20240823,135900,4317094660,6140,6150,6150,6140,83
|
|
20240823,135800,4316584560,6140,6140,6140,6140,0
|
|
20240823,135700,4316584560,6140,6140,6150,6140,390
|
|
20240823,135600,4314188960,6160,6150,6160,6140,875
|
|
20240823,135500,4308811930,6160,6150,6160,6150,50
|
|
20240823,135400,4308503950,6150,6170,6170,6150,656
|
|
20240823,135300,4304463010,6170,6170,6170,6170,48
|
|
20240823,135200,4304166850,6170,6170,6170,6170,100
|
|
20240823,135100,4303549850,6170,6160,6170,6160,297
|
|
20240823,135000,4301719850,6170,6180,6180,6170,909
|
|
20240823,134900,4296110830,6180,6180,6180,6180,105
|
|
20240823,134800,4295461930,6170,6160,6180,6130,2722
|
|
20240823,134700,4278689910,6160,6160,6160,6160,80
|
|
20240823,134600,4278197110,6150,6160,6160,6150,185
|
|
20240823,134500,4277058830,6170,6170,6180,6170,493
|
|
20240823,134400,4274016880,6170,6170,6180,6170,931
|
|
20240823,134300,4268272030,6170,6170,6170,6170,313
|
|
20240823,134200,4266340820,6170,6160,6170,6160,195
|
|
20240823,134100,4265139140,6160,6160,6160,6160,49
|
|
20240823,134000,4264837300,6160,6160,6160,6160,128
|
|
20240823,133900,4264048820,6160,6150,6160,6150,30
|
|
20240823,133800,4263864220,6150,6160,6160,6150,205
|
|
20240823,133700,4262602230,6160,6170,6170,6160,68
|
|
20240823,133600,4262182700,6160,6150,6160,6150,1331
|
|
20240823,133500,4253997040,6150,6150,6150,6150,50
|
|
20240823,133400,4253689540,6140,6170,6170,6140,1026
|
|
20240823,133300,4247381580,6170,6170,6170,6170,164
|
|
20240823,133200,4246369700,6170,6170,6170,6170,48
|
|
20240823,133100,4246073540,6170,6170,6170,6170,86
|
|
20240823,133000,4245542920,6160,6170,6170,6160,217
|
|
20240823,132900,4244205600,6170,6160,6180,6160,122
|
|
20240823,132800,4243452870,6170,6150,6170,6150,530
|
|
20240823,132700,4240182870,6170,6160,6180,6160,2235
|
|
20240823,132600,4226403690,6160,6150,6160,6140,1137
|
|
20240823,132500,4219404790,6140,6140,6160,6120,771
|
|
20240823,132400,4214669110,6120,6130,6140,6120,3780
|
|
20240823,132300,4191529870,6120,6120,6120,6120,120
|
|
20240823,132200,4190795470,6130,6140,6140,6130,727
|
|
20240823,132100,4186338480,6130,6150,6150,6130,2916
|
|
20240823,132000,4168457150,6160,6160,6160,6160,55
|
|
20240823,131900,4168118350,6150,6150,6150,6150,190
|
|
20240823,131800,4166949850,6150,6140,6150,6140,86
|
|
20240823,131700,4166421460,6140,6150,6150,6140,1422
|
|
20240823,131600,4157687110,6150,6160,6160,6150,1242
|
|
20240823,131500,4150048320,6160,6160,6160,6160,320
|
|
20240823,131400,4148077120,6160,6150,6160,6150,171
|
|
20240823,131300,4147024990,6160,6150,6160,6150,448
|
|
20240823,131200,4144269310,6150,6160,6160,6150,215
|
|
20240823,131100,4142945910,6150,6160,6160,6150,69
|
|
20240823,131000,4142520880,6160,6150,6160,6150,321
|
|
20240823,130900,4140546240,6150,6150,6150,6150,59
|
|
20240823,130800,4140183390,6160,6160,6160,6160,50
|
|
20240823,130700,4139875390,6160,6160,6160,6160,48
|
|
20240823,130600,4139579710,6150,6150,6150,6150,19
|
|
20240823,130500,4139462860,6140,6160,6160,6140,2061
|
|
20240823,130400,4126804220,6160,6170,6170,6160,771
|
|
20240823,130300,4122053160,6170,6180,6180,6170,245
|
|
20240823,130200,4120541330,6180,6170,6180,6170,2211
|
|
20240823,130100,4106896220,6170,6170,6170,6170,49
|
|
20240823,130000,4106593890,6160,6170,6170,6160,36
|
|
20240823,125900,4106371820,6170,6150,6170,6150,808
|
|
20240823,125800,4101399070,6150,6140,6150,6140,409
|
|
20240823,125700,4098886810,6140,6150,6150,6140,178
|
|
20240823,125600,4097793430,6150,6150,6150,6150,226
|
|
20240823,125500,4096403530,6150,6150,6150,6150,2
|
|
20240823,125400,4096391230,6150,6160,6160,6150,126
|
|
20240823,125300,4095615220,6150,6150,6160,6150,370
|
|
20240823,125200,4093339620,6160,6160,6160,6160,86
|
|
20240823,125100,4092809860,6160,6150,6160,6150,587
|
|
20240823,125000,4089199490,6170,6180,6180,6150,1730
|
|
20240823,124900,4078541560,6180,6180,6180,6170,1303
|
|
20240823,124800,4070501050,6170,6190,6190,6170,16
|
|
20240823,124700,4070402220,6190,6200,6200,6180,1017
|
|
20240823,124600,4064117120,6190,6190,6190,6190,1321
|
|
20240823,124500,4055940130,6190,6190,6190,6190,1306
|
|
20240823,124400,4047855990,6190,6190,6190,6190,1108
|
|
20240823,124300,4040997470,6190,6190,6190,6190,454
|
|
20240823,124200,4038187210,6200,6190,6200,6190,67
|
|
20240823,124100,4037772350,6190,6190,6200,6170,4635
|
|
20240823,124000,4009097020,6190,6180,6190,6180,23
|
|
20240823,123900,4008954660,6190,6180,6190,6180,61
|
|
20240823,123800,4008577670,6190,6180,6190,6180,363
|
|
20240823,123700,4006332060,6180,6190,6190,6180,267
|
|
20240823,123600,4004679890,6160,6190,6190,6160,1268
|
|
20240823,123500,3996860250,6190,6180,6190,6180,1635
|
|
20240823,123400,3986755930,6180,6170,6180,6160,3628
|
|
20240823,123300,3964372010,6160,6150,6180,6140,2507
|
|
20240823,123200,3948918840,6160,6130,6160,6130,2638
|
|
20240823,123100,3932732100,6120,6120,6120,6120,1534
|
|
20240823,123000,3923344020,6120,6120,6120,6120,14
|
|
20240823,122900,3923258340,6120,6120,6120,6120,6
|
|
20240823,122800,3923221620,6120,6120,6120,6120,341
|
|
20240823,122700,3921134700,6120,6120,6120,6120,5
|
|
20240823,122600,3921104100,6120,6120,6120,6120,109
|
|
20240823,122500,3920437020,6120,6120,6120,6120,900
|
|
20240823,122400,3914929020,6120,6120,6120,6120,2265
|
|
20240823,122300,3901067220,6120,6110,6120,6110,972
|
|
20240823,122200,3895128290,6110,6100,6110,6100,8
|
|
20240823,122100,3895079450,6100,6110,6110,6100,645
|
|
20240823,122000,3891143860,6110,6110,6110,6110,0
|
|
20240823,121900,3891143860,6110,6110,6110,6100,52
|
|
20240823,121800,3890826640,6100,6110,6110,6100,394
|
|
20240823,121700,3888423060,6100,6110,6110,6100,152
|
|
20240823,121600,3887495660,6110,6120,6120,6110,14
|
|
20240823,121500,3887410110,6120,6110,6120,6110,6
|
|
20240823,121400,3887373440,6110,6120,6120,6100,492
|
|
20240823,121300,3884371200,6120,6100,6120,6100,13
|
|
20240823,121200,3884291760,6100,6100,6100,6100,0
|
|
20240823,121100,3884291760,6100,6090,6100,6090,404
|
|
20240823,121000,3881827370,6100,6100,6100,6100,3
|
|
20240823,120900,3881809070,6100,6100,6100,6100,0
|
|
20240823,120800,3881809070,6100,6100,6100,6100,0
|
|
20240823,120700,3881809070,6100,6100,6100,6100,1
|
|
20240823,120600,3881802970,6090,6090,6090,6090,10
|
|
20240823,120500,3881742070,6100,6100,6100,6100,1
|
|
20240823,120400,3881735970,6100,6090,6100,6090,28
|
|
20240823,120300,3881565350,6090,6090,6090,6090,0
|
|
20240823,120200,3881565350,6090,6090,6100,6090,2012
|
|
20240823,120100,3869310800,6090,6100,6100,6090,1308
|
|
20240823,120000,3861335620,6090,6100,6100,6090,29
|
|
20240823,115900,3861158840,6110,6110,6110,6110,396
|
|
20240823,115800,3858739280,6090,6090,6090,6090,179
|
|
20240823,115700,3857649170,6090,6090,6090,6090,30
|
|
20240823,115600,3857466470,6100,6100,6100,6100,351
|
|
20240823,115500,3855325370,6100,6100,6110,6090,1275
|
|
20240823,115400,3847535890,6090,6080,6090,6080,551
|
|
20240823,115300,3844185710,6080,6080,6080,6080,327
|
|
20240823,115200,3842197550,6080,6070,6080,6070,206
|
|
20240823,115100,3840947080,6080,6080,6080,6080,60
|
|
20240823,115000,3840582280,6080,6080,6080,6070,206
|
|
20240823,114900,3839330800,6070,6060,6070,6060,1871
|
|
20240823,114800,3827973840,6060,6070,6070,6060,663
|
|
20240823,114700,3823951540,6070,6060,6070,6060,375
|
|
20240823,114600,3821678940,6060,6070,6070,6060,467
|
|
20240823,114500,3818848130,6070,6070,6070,6070,1154
|
|
20240823,114400,3811843350,6070,6060,6070,6060,831
|
|
20240823,114300,3806805980,6060,6070,6070,6060,4669
|
|
20240823,114200,3778481650,6070,6070,6080,6070,771
|
|
20240823,114100,3773801510,6080,6080,6080,6070,255
|
|
20240823,114000,3772252610,6090,6090,6090,6080,590
|
|
20240823,113900,3768663900,6080,6080,6080,6080,39
|
|
20240823,113800,3768426780,6080,6070,6080,6070,1510
|
|
20240823,113700,3759259740,6080,6080,6080,6080,120
|
|
20240823,113600,3758530140,6080,6100,6100,6070,168
|
|
20240823,113500,3757507290,6080,6090,6090,6080,4410
|
|
20240823,113400,3730691690,6090,6090,6090,6090,173
|
|
20240823,113300,3729638120,6090,6100,6110,6090,1845
|
|
20240823,113200,3718401130,6100,6100,6100,6100,0
|
|
20240823,113100,3718401130,6100,6100,6100,6090,365
|
|
20240823,113000,3716176130,6100,6100,6100,6100,36
|
|
20240823,112900,3715956530,6100,6120,6120,6090,5067
|
|
20240823,112800,3685034810,6120,6120,6120,6120,21
|
|
20240823,112700,3684906290,6120,6120,6120,6120,66
|
|
20240823,112600,3684502370,6120,6120,6120,6120,10
|
|
20240823,112500,3684441170,6120,6120,6120,6120,10
|
|
20240823,112400,3684379970,6110,6110,6120,6110,66
|
|
20240823,112300,3683976560,6110,6110,6110,6110,100
|
|
20240823,112200,3683365560,6100,6100,6110,6100,59
|
|
20240823,112100,3683005510,6100,6100,6100,6090,579
|
|
20240823,112000,3679474820,6100,6110,6110,6100,306
|
|
20240823,111900,3677608110,6100,6110,6110,6100,405
|
|
20240823,111800,3675136800,6100,6100,6100,6100,10
|
|
20240823,111700,3675075800,6100,6100,6100,6100,1735
|
|
20240823,111600,3664492300,6100,6100,6100,6100,2
|
|
20240823,111500,3664480100,6100,6100,6110,6100,220
|
|
20240823,111400,3663137570,6100,6100,6120,6100,16
|
|
20240823,111300,3663039850,6120,6120,6120,6120,20
|
|
20240823,111200,3662917450,6110,6120,6120,6110,554
|
|
20240823,111100,3659530660,6120,6120,6120,6120,675
|
|
20240823,111000,3655399660,6120,6120,6120,6120,17
|
|
20240823,110900,3655295620,6130,6130,6130,6130,4
|
|
20240823,110800,3655271100,6110,6120,6120,6100,627
|
|
20240823,110700,3651441640,6110,6100,6110,6100,1520
|
|
20240823,110600,3642169190,6100,6120,6120,6100,236
|
|
20240823,110500,3640725870,6120,6130,6130,6090,9550
|
|
20240823,110400,3582427560,6130,6130,6130,6130,15
|
|
20240823,110300,3582335610,6130,6130,6130,6130,0
|
|
20240823,110200,3582335610,6130,6130,6140,6130,1723
|
|
20240823,110100,3571773130,6140,6150,6150,6140,772
|
|
20240823,110000,3567032620,6150,6170,6170,6150,291
|
|
20240823,105900,3565242850,6160,6160,6160,6160,3393
|
|
20240823,105800,3544341970,6130,6130,6130,6130,0
|
|
20240823,105700,3544341970,6130,6130,6140,6130,826
|
|
20240823,105600,3539277590,6130,6100,6130,6100,139
|
|
20240823,105500,3538428750,6100,6110,6110,6100,1850
|
|
20240823,105400,3527143720,6100,6130,6130,6100,4927
|
|
20240823,105300,3497043960,6120,6150,6150,6120,4426
|
|
20240823,105200,3469919540,6170,6140,6170,6130,1474
|
|
20240823,105100,3460841080,6160,6130,6160,6120,3417
|
|
20240823,105000,3439897890,6130,6160,6160,6130,2920
|
|
20240823,104900,3421962310,6160,6150,6160,6150,853
|
|
20240823,104800,3416715980,6150,6130,6150,6130,6
|
|
20240823,104700,3416679140,6130,6150,6150,6130,1110
|
|
20240823,104600,3409865270,6150,6160,6170,6150,6438
|
|
20240823,104500,3370248720,6160,6170,6170,6160,1048
|
|
20240823,104400,3363790150,6180,6160,6180,6160,1836
|
|
20240823,104300,3352468060,6160,6180,6180,6160,2943
|
|
20240823,104200,3334324610,6180,6200,6200,6170,17199
|
|
20240823,104100,3228029010,6200,6220,6220,6200,3137
|
|
20240823,104000,3208551430,6220,6230,6230,6210,5168
|
|
20240823,103900,3176382400,6230,6240,6250,6230,1219
|
|
20240823,103800,3168777430,6250,6240,6250,6240,729
|
|
20240823,103700,3164224920,6240,6230,6240,6230,1062
|
|
20240823,103600,3157606070,6230,6230,6230,6230,433
|
|
20240823,103500,3154908480,6230,6240,6240,6230,1090
|
|
20240823,103400,3148115540,6240,6260,6260,6240,4004
|
|
20240823,103300,3123100880,6260,6280,6280,6260,1665
|
|
20240823,103200,3112666180,6280,6280,6280,6260,552
|
|
20240823,103100,3109202200,6280,6280,6300,6260,4584
|
|
20240823,103000,3080406750,6280,6290,6300,6280,19319
|
|
20240823,102900,2958814930,6280,6260,6290,6260,8290
|
|
20240823,102800,2906815140,6260,6260,6270,6250,4447
|
|
20240823,102700,2878975600,6250,6260,6260,6250,763
|
|
20240823,102600,2874204190,6230,6220,6250,6220,13452
|
|
20240823,102500,2790314990,6220,6230,6230,6220,1017
|
|
20240823,102400,2783984300,6230,6240,6250,6230,3139
|
|
20240823,102300,2764413600,6240,6250,6260,6240,2245
|
|
20240823,102200,2750384590,6250,6250,6270,6240,6219
|
|
20240823,102100,2711512770,6250,6280,6280,6240,9774
|
|
20240823,102000,2650348070,6280,6250,6290,6250,26026
|
|
20240823,101900,2487242960,6250,6240,6260,6240,7167
|
|
20240823,101800,2442448720,6220,6230,6240,6220,17568
|
|
20240823,101700,2333016420,6230,6200,6230,6200,4551
|
|
20240823,101600,2304724560,6200,6200,6220,6200,6571
|
|
20240823,101500,2263942790,6200,6190,6200,6180,3289
|
|
20240823,101400,2243584130,6190,6180,6190,6170,1832
|
|
20240823,101300,2232261460,6180,6170,6180,6170,1499
|
|
20240823,101200,2223007640,6170,6170,6180,6170,440
|
|
20240823,101100,2220291190,6170,6170,6180,6170,398
|
|
20240823,101000,2217834460,6170,6150,6170,6140,5310
|
|
20240823,100900,2185138500,6140,6130,6140,6130,3188
|
|
20240823,100800,2165569510,6120,6120,6120,6120,1839
|
|
20240823,100700,2154314830,6130,6110,6130,6110,3
|
|
20240823,100600,2154296460,6110,6140,6140,6110,727
|
|
20240823,100500,2149854460,6110,6110,6140,6110,545
|
|
20240823,100400,2146524060,6110,6120,6120,6100,5871
|
|
20240823,100300,2110686050,6120,6150,6150,6110,6771
|
|
20240823,100200,2069220180,6150,6150,6150,6150,1674
|
|
20240823,100100,2058925080,6150,6180,6180,6150,3620
|
|
20240823,100000,2036629680,6180,6170,6190,6160,1267
|
|
20240823,095900,2028803720,6170,6160,6170,6160,606
|
|
20240823,095800,2025064760,6160,6160,6170,6150,762
|
|
20240823,095700,2020372050,6170,6150,6170,6150,681
|
|
20240823,095600,2016179730,6150,6160,6190,6150,7548
|
|
20240823,095500,1969617840,6160,6150,6160,6140,507
|
|
20240823,095400,1966501430,6150,6150,6160,6150,595
|
|
20240823,095300,1962841090,6140,6140,6160,6140,1360
|
|
20240823,095200,1954476680,6150,6140,6150,6120,2392
|
|
20240823,095100,1939810090,6110,6150,6150,6110,7448
|
|
20240823,095000,1894146750,6150,6170,6170,6150,4424
|
|
20240823,094900,1866925420,6170,6170,6170,6170,1603
|
|
20240823,094800,1857034910,6180,6180,6180,6160,577
|
|
20240823,094700,1853476200,6190,6190,6200,6160,8585
|
|
20240823,094600,1800456200,6200,6210,6230,6180,6050
|
|
20240823,094500,1762929290,6210,6190,6220,6190,10391
|
|
20240823,094400,1698447010,6180,6160,6190,6150,10198
|
|
20240823,094300,1635415840,6160,6150,6160,6140,864
|
|
20240823,094200,1630102030,6150,6160,6160,6140,8291
|
|
20240823,094100,1579083510,6160,6120,6170,6120,10908
|
|
20240823,094000,1512044170,6130,6120,6130,6110,2541
|
|
20240823,093900,1496488950,6110,6120,6120,6100,1252
|
|
20240823,093800,1488836740,6120,6110,6120,6100,1787
|
|
20240823,093700,1477913850,6120,6080,6120,6080,10634
|
|
20240823,093600,1413054780,6080,6080,6080,6070,672
|
|
20240823,093500,1408971920,6080,6090,6100,6060,9755
|
|
20240823,093400,1349618050,6090,6060,6090,6050,1574
|
|
20240823,093300,1340056410,6060,6030,6060,6030,520
|
|
20240823,093200,1336917280,6030,6030,6030,6010,1841
|
|
20240823,093100,1325851040,6030,6040,6060,6020,617
|
|
20240823,093000,1322129210,6040,6030,6040,6000,4281
|
|
20240823,092900,1296417920,6040,6020,6040,6010,1584
|
|
20240823,092800,1286876510,6010,6020,6030,6000,1616
|
|
20240823,092700,1277170770,6020,6020,6020,6000,2561
|
|
20240823,092600,1261796740,6010,6030,6030,6000,2955
|
|
20240823,092500,1244023670,6030,6040,6040,6030,1483
|
|
20240823,092400,1235078860,6030,6100,6100,6010,2040
|
|
20240823,092300,1222768980,6100,6070,6100,6030,13716
|
|
20240823,092200,1139483690,6070,5970,6070,5970,6261
|
|
20240823,092100,1101745250,5970,5990,6000,5970,3938
|
|
20240823,092000,1078201990,5990,5970,5990,5970,1918
|
|
20240823,091900,1066732540,5970,5980,5980,5970,3675
|
|
20240823,091800,1044777530,5970,5970,5990,5960,4424
|
|
20240823,091700,1018325830,5970,5980,5990,5950,9526
|
|
20240823,091600,961604230,5990,6020,6020,5960,16782
|
|
20240823,091500,861040920,6020,6030,6040,6020,4043
|
|
20240823,091400,836691580,6030,6040,6050,6030,2726
|
|
20240823,091300,820242250,6070,6050,6070,6040,1692
|
|
20240823,091200,810015890,6070,6030,6070,6030,1445
|
|
20240823,091100,801284470,6040,6030,6040,6020,1815
|
|
20240823,091000,790335960,6030,6050,6050,6020,1978
|
|
20240823,090900,778397030,6050,6080,6110,6050,7388
|
|
20240823,090800,733555570,6080,6100,6110,6080,3507
|
|
20240823,090700,712187270,6110,6120,6120,6090,2142
|
|
20240823,090600,699125570,6120,6110,6120,6110,1133
|
|
20240823,090500,692196130,6100,6120,6120,6100,1327
|
|
20240823,090400,684082220,6120,6090,6120,6080,844
|
|
20240823,090300,678938010,6090,6130,6150,6080,18881
|
|
20240823,090200,563793960,6140,6160,6160,6110,12610
|
|
20240823,090100,486514730,6140,6180,6250,6140,37324
|
|
20240823,090000,255724390,6210,6150,6260,6150,39342
|