676 lines
33 KiB
CSV
676 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,201300,4008915080,6060,6060,6060,6060,14456
|
|
20240826,201200,4008915080,6060,6060,6060,6060,0
|
|
20240826,201100,4008915080,6060,6060,6060,6060,0
|
|
20240826,201000,4008915080,6060,6060,6060,6060,0
|
|
20240826,200900,4008915080,6060,6060,6060,6060,0
|
|
20240826,200800,4008915080,6060,6060,6060,6060,0
|
|
20240826,200700,4008915080,6060,6060,6060,6060,0
|
|
20240826,200600,4008915080,6060,6060,6060,6060,0
|
|
20240826,200500,4008915080,6060,6060,6060,6060,0
|
|
20240826,200400,4008915080,6060,6060,6060,6060,0
|
|
20240826,200300,4008915080,6060,6060,6060,6060,0
|
|
20240826,200200,4008915080,6060,6060,6060,6060,0
|
|
20240826,200100,4008915080,6060,6060,6060,6060,0
|
|
20240826,200000,4008915080,6060,6060,6060,6060,0
|
|
20240826,195900,4008915080,6060,6060,6060,6060,0
|
|
20240826,195800,4008915080,6060,6060,6060,6060,0
|
|
20240826,195700,4008915080,6060,6060,6060,6060,0
|
|
20240826,195600,4008915080,6060,6060,6060,6060,0
|
|
20240826,195500,4008915080,6060,6060,6060,6060,0
|
|
20240826,195400,4008915080,6060,6060,6060,6060,0
|
|
20240826,195300,4008915080,6060,6060,6060,6060,0
|
|
20240826,195200,4008915080,6060,6060,6060,6060,0
|
|
20240826,195100,4008915080,6060,6060,6060,6060,0
|
|
20240826,195000,4008915080,6060,6060,6060,6060,0
|
|
20240826,194900,4008915080,6060,6060,6060,6060,0
|
|
20240826,194800,4008915080,6060,6060,6060,6060,0
|
|
20240826,194700,4008915080,6060,6060,6060,6060,0
|
|
20240826,194600,4008915080,6060,6060,6060,6060,0
|
|
20240826,194500,4008915080,6060,6060,6060,6060,0
|
|
20240826,194400,4008915080,6060,6060,6060,6060,0
|
|
20240826,194300,4008915080,6060,6060,6060,6060,14456
|
|
20240826,194200,4008915080,6060,6060,6060,6060,0
|
|
20240826,194100,4008915080,6060,6060,6060,6060,0
|
|
20240826,194000,4008915080,6060,6060,6060,6060,0
|
|
20240826,193900,4008915080,6060,6060,6060,6060,0
|
|
20240826,193800,4008915080,6060,6060,6060,6060,0
|
|
20240826,193700,4008915080,6060,6060,6060,6060,0
|
|
20240826,193600,4008915080,6060,6060,6060,6060,0
|
|
20240826,193500,4008915080,6060,6060,6060,6060,0
|
|
20240826,193400,4008915080,6060,6060,6060,6060,0
|
|
20240826,193300,4008915080,6060,6060,6060,6060,0
|
|
20240826,193200,4008915080,6060,6060,6060,6060,0
|
|
20240826,193100,4008915080,6060,6060,6060,6060,0
|
|
20240826,193000,4008915080,6060,6060,6060,6060,0
|
|
20240826,192900,4008915080,6060,6060,6060,6060,0
|
|
20240826,192800,4008915080,6060,6060,6060,6060,0
|
|
20240826,192700,4008915080,6060,6060,6060,6060,0
|
|
20240826,192600,4008915080,6060,6060,6060,6060,0
|
|
20240826,192500,4008915080,6060,6060,6060,6060,0
|
|
20240826,192400,4008915080,6060,6060,6060,6060,0
|
|
20240826,192300,4008915080,6060,6060,6060,6060,0
|
|
20240826,192200,4008915080,6060,6060,6060,6060,0
|
|
20240826,192100,4008915080,6060,6060,6060,6060,0
|
|
20240826,192000,4008915080,6060,6060,6060,6060,0
|
|
20240826,191900,4008915080,6060,6060,6060,6060,0
|
|
20240826,191800,4008915080,6060,6060,6060,6060,0
|
|
20240826,191700,4008915080,6060,6060,6060,6060,0
|
|
20240826,191600,4008915080,6060,6060,6060,6060,0
|
|
20240826,191500,4008915080,6060,6060,6060,6060,0
|
|
20240826,191400,4008915080,6060,6060,6060,6060,0
|
|
20240826,191300,4008915080,6060,6060,6060,6060,14456
|
|
20240826,191200,4008915080,6060,6060,6060,6060,0
|
|
20240826,191100,4008915080,6060,6060,6060,6060,0
|
|
20240826,191000,4008915080,6060,6060,6060,6060,0
|
|
20240826,190900,4008915080,6060,6060,6060,6060,0
|
|
20240826,190800,4008915080,6060,6060,6060,6060,0
|
|
20240826,190700,4008915080,6060,6060,6060,6060,0
|
|
20240826,190600,4008915080,6060,6060,6060,6060,0
|
|
20240826,190500,4008915080,6060,6060,6060,6060,0
|
|
20240826,190400,4008915080,6060,6060,6060,6060,0
|
|
20240826,190300,4008915080,6060,6060,6060,6060,0
|
|
20240826,190200,4008915080,6060,6060,6060,6060,0
|
|
20240826,190100,4008915080,6060,6060,6060,6060,0
|
|
20240826,190000,4008915080,6060,6060,6060,6060,0
|
|
20240826,185900,4008915080,6060,6060,6060,6060,0
|
|
20240826,185800,4008915080,6060,6060,6060,6060,0
|
|
20240826,185700,4008915080,6060,6060,6060,6060,0
|
|
20240826,185600,4008915080,6060,6060,6060,6060,0
|
|
20240826,185500,4008915080,6060,6060,6060,6060,0
|
|
20240826,185400,4008915080,6060,6060,6060,6060,0
|
|
20240826,185300,4008915080,6060,6060,6060,6060,0
|
|
20240826,185200,4008915080,6060,6060,6060,6060,0
|
|
20240826,185100,4008915080,6060,6060,6060,6060,0
|
|
20240826,185000,4008915080,6060,6060,6060,6060,0
|
|
20240826,184900,4008915080,6060,6060,6060,6060,0
|
|
20240826,184800,4008915080,6060,6060,6060,6060,0
|
|
20240826,184700,4008915080,6060,6060,6060,6060,0
|
|
20240826,184600,4008915080,6060,6060,6060,6060,0
|
|
20240826,184500,4008915080,6060,6060,6060,6060,0
|
|
20240826,184400,4008915080,6060,6060,6060,6060,0
|
|
20240826,184300,4008915080,6060,6060,6060,6060,14456
|
|
20240826,184200,4008915080,6060,6060,6060,6060,0
|
|
20240826,184100,4008915080,6060,6060,6060,6060,0
|
|
20240826,184000,4008915080,6060,6060,6060,6060,0
|
|
20240826,183900,4008915080,6060,6060,6060,6060,0
|
|
20240826,183800,4008915080,6060,6060,6060,6060,0
|
|
20240826,183700,4008915080,6060,6060,6060,6060,0
|
|
20240826,183600,4008915080,6060,6060,6060,6060,0
|
|
20240826,183500,4008915080,6060,6060,6060,6060,0
|
|
20240826,183400,4008915080,6060,6060,6060,6060,0
|
|
20240826,183300,4008915080,6060,6060,6060,6060,0
|
|
20240826,183200,4008915080,6060,6060,6060,6060,0
|
|
20240826,183100,4008915080,6060,6060,6060,6060,0
|
|
20240826,183000,4008915080,6060,6060,6060,6060,0
|
|
20240826,182900,4008915080,6060,6060,6060,6060,0
|
|
20240826,182800,4008915080,6060,6060,6060,6060,0
|
|
20240826,182700,4008915080,6060,6060,6060,6060,0
|
|
20240826,182600,4008915080,6060,6060,6060,6060,0
|
|
20240826,182500,4008915080,6060,6060,6060,6060,0
|
|
20240826,182400,4008915080,6060,6060,6060,6060,0
|
|
20240826,182300,4008915080,6060,6060,6060,6060,0
|
|
20240826,182200,4008915080,6060,6060,6060,6060,0
|
|
20240826,182100,4008915080,6060,6060,6060,6060,0
|
|
20240826,182000,4008915080,6060,6060,6060,6060,0
|
|
20240826,181900,4008915080,6060,6060,6060,6060,0
|
|
20240826,181800,4008915080,6060,6060,6060,6060,0
|
|
20240826,181700,4008915080,6060,6060,6060,6060,0
|
|
20240826,181600,4008915080,6060,6060,6060,6060,0
|
|
20240826,181500,4008915080,6060,6060,6060,6060,0
|
|
20240826,181400,4008915080,6060,6060,6060,6060,0
|
|
20240826,181300,4008915080,6060,6060,6060,6060,14456
|
|
20240826,181200,4008915080,6060,6060,6060,6060,0
|
|
20240826,181100,4008915080,6060,6060,6060,6060,0
|
|
20240826,181000,4008915080,6060,6060,6060,6060,0
|
|
20240826,180900,4008915080,6060,6060,6060,6060,0
|
|
20240826,180800,4008915080,6060,6060,6060,6060,0
|
|
20240826,180700,4008915080,6060,6060,6060,6060,0
|
|
20240826,180600,4008915080,6060,6060,6060,6060,0
|
|
20240826,180500,4008915080,6060,6060,6060,6060,0
|
|
20240826,180400,4008915080,6060,6060,6060,6060,0
|
|
20240826,180300,4008915080,6060,6060,6060,6060,0
|
|
20240826,180200,4008915080,6060,6060,6060,6060,0
|
|
20240826,180100,4008915080,6060,6060,6060,6060,0
|
|
20240826,180000,4008915080,6060,6060,6060,6060,0
|
|
20240826,175900,4008915080,6060,6060,6060,6060,0
|
|
20240826,175800,4008915080,6060,6060,6060,6060,0
|
|
20240826,175700,4008915080,6060,6060,6060,6060,0
|
|
20240826,175600,4008915080,6060,6060,6060,6060,0
|
|
20240826,175500,4008915080,6060,6060,6060,6060,0
|
|
20240826,175400,4008915080,6060,6060,6060,6060,0
|
|
20240826,175300,4008915080,6060,6060,6060,6060,0
|
|
20240826,175200,4008915080,6060,6060,6060,6060,0
|
|
20240826,175100,4008915080,6060,6060,6060,6060,0
|
|
20240826,175000,4008915080,6060,6060,6060,6060,0
|
|
20240826,174900,4008915080,6060,6060,6060,6060,0
|
|
20240826,174800,4008915080,6060,6060,6060,6060,0
|
|
20240826,174700,4008915080,6060,6060,6060,6060,0
|
|
20240826,174600,4008915080,6060,6060,6060,6060,0
|
|
20240826,174500,4008915080,6060,6060,6060,6060,0
|
|
20240826,174400,4008915080,6060,6060,6060,6060,0
|
|
20240826,174300,4008915080,6060,6060,6060,6060,14456
|
|
20240826,174200,4008915080,6060,6060,6060,6060,0
|
|
20240826,174100,4008915080,6060,6060,6060,6060,0
|
|
20240826,174000,4008915080,6060,6060,6060,6060,0
|
|
20240826,173900,4008915080,6060,6060,6060,6060,0
|
|
20240826,173800,4008915080,6060,6060,6060,6060,0
|
|
20240826,173700,4008915080,6060,6060,6060,6060,0
|
|
20240826,173600,4008915080,6060,6060,6060,6060,0
|
|
20240826,173500,4008915080,6060,6060,6060,6060,0
|
|
20240826,173400,4008915080,6060,6060,6060,6060,0
|
|
20240826,173300,4008915080,6060,6060,6060,6060,0
|
|
20240826,173200,4008915080,6060,6060,6060,6060,0
|
|
20240826,173100,4008915080,6060,6060,6060,6060,0
|
|
20240826,173000,4008915080,6060,6060,6060,6060,0
|
|
20240826,172900,4008915080,6060,6060,6060,6060,0
|
|
20240826,172800,4008915080,6060,6060,6060,6060,0
|
|
20240826,172700,4008915080,6060,6060,6060,6060,0
|
|
20240826,172600,4008915080,6060,6060,6060,6060,0
|
|
20240826,172500,4008915080,6060,6060,6060,6060,0
|
|
20240826,172400,4008915080,6060,6060,6060,6060,0
|
|
20240826,172300,4008915080,6060,6060,6060,6060,0
|
|
20240826,172200,4008915080,6060,6060,6060,6060,0
|
|
20240826,172100,4008915080,6060,6060,6060,6060,0
|
|
20240826,172000,4008915080,6060,6060,6060,6060,0
|
|
20240826,171900,4008915080,6060,6060,6060,6060,0
|
|
20240826,171800,4008915080,6060,6060,6060,6060,0
|
|
20240826,171700,4008915080,6060,6060,6060,6060,0
|
|
20240826,171600,4008915080,6060,6060,6060,6060,0
|
|
20240826,171500,4008915080,6060,6060,6060,6060,0
|
|
20240826,171400,4008915080,6060,6060,6060,6060,0
|
|
20240826,171300,4008915080,6060,6060,6060,6060,14456
|
|
20240826,171200,4008915080,6060,6060,6060,6060,0
|
|
20240826,171100,4008915080,6060,6060,6060,6060,0
|
|
20240826,171000,4008915080,6060,6060,6060,6060,0
|
|
20240826,170900,4008915080,6060,6060,6060,6060,0
|
|
20240826,170800,4008915080,6060,6060,6060,6060,0
|
|
20240826,170700,4008915080,6060,6060,6060,6060,0
|
|
20240826,170600,4008915080,6060,6060,6060,6060,0
|
|
20240826,170500,4008915080,6060,6060,6060,6060,0
|
|
20240826,170400,4008915080,6060,6060,6060,6060,0
|
|
20240826,170300,4008915080,6060,6060,6060,6060,0
|
|
20240826,170200,4008915080,6060,6060,6060,6060,0
|
|
20240826,170100,4008915080,6060,6060,6060,6060,0
|
|
20240826,170000,4008915080,6060,6060,6060,6060,0
|
|
20240826,165900,4008915080,6060,6060,6060,6060,0
|
|
20240826,165800,4008915080,6060,6060,6060,6060,0
|
|
20240826,165700,4008915080,6060,6060,6060,6060,0
|
|
20240826,165600,4008915080,6060,6060,6060,6060,0
|
|
20240826,165500,4008915080,6060,6060,6060,6060,0
|
|
20240826,165400,4008915080,6060,6060,6060,6060,0
|
|
20240826,165300,4008915080,6060,6060,6060,6060,0
|
|
20240826,165200,4008915080,6060,6060,6060,6060,0
|
|
20240826,165100,4008915080,6060,6060,6060,6060,0
|
|
20240826,165000,4008915080,6060,6060,6060,6060,0
|
|
20240826,164900,4008915080,6060,6060,6060,6060,0
|
|
20240826,164800,4008915080,6060,6060,6060,6060,0
|
|
20240826,164700,4008915080,6060,6060,6060,6060,0
|
|
20240826,164600,4008915080,6060,6060,6060,6060,0
|
|
20240826,164500,4008915080,6060,6060,6060,6060,0
|
|
20240826,164400,4008915080,6060,6060,6060,6060,0
|
|
20240826,164300,4008915080,6060,6060,6060,6060,14456
|
|
20240826,164200,4008915080,6060,6060,6060,6060,0
|
|
20240826,164100,4008915080,6060,6060,6060,6060,0
|
|
20240826,164000,4008915080,6060,6060,6060,6060,0
|
|
20240826,163900,4008915080,6060,6060,6060,6060,0
|
|
20240826,163800,4008915080,6060,6060,6060,6060,0
|
|
20240826,163700,4008915080,6060,6060,6060,6060,0
|
|
20240826,163600,4008915080,6060,6060,6060,6060,0
|
|
20240826,163500,4008915080,6060,6060,6060,6060,0
|
|
20240826,163400,4008915080,6060,6060,6060,6060,0
|
|
20240826,163300,4008915080,6060,6060,6060,6060,0
|
|
20240826,163200,4008915080,6060,6060,6060,6060,0
|
|
20240826,163100,4008915080,6060,6060,6060,6060,0
|
|
20240826,163000,4008915080,6060,6060,6060,6060,0
|
|
20240826,162900,4008915080,6060,6060,6060,6060,0
|
|
20240826,162800,4008915080,6060,6060,6060,6060,0
|
|
20240826,162700,4008915080,6060,6060,6060,6060,0
|
|
20240826,162600,4008915080,6060,6060,6060,6060,0
|
|
20240826,162500,4008915080,6060,6060,6060,6060,0
|
|
20240826,162400,4008915080,6060,6060,6060,6060,0
|
|
20240826,162300,4008915080,6060,6060,6060,6060,0
|
|
20240826,162200,4008915080,6060,6060,6060,6060,0
|
|
20240826,162100,4008915080,6060,6060,6060,6060,0
|
|
20240826,162000,4008915080,6060,6060,6060,6060,0
|
|
20240826,161900,4008915080,6060,6060,6060,6060,0
|
|
20240826,161800,4008915080,6060,6060,6060,6060,0
|
|
20240826,161700,4008915080,6060,6060,6060,6060,0
|
|
20240826,161600,4008915080,6060,6060,6060,6060,0
|
|
20240826,161500,4008915080,6060,6060,6060,6060,0
|
|
20240826,161400,4008915080,6060,6060,6060,6060,0
|
|
20240826,161300,4008915080,6060,6060,6060,6060,14456
|
|
20240826,161200,4008915080,6060,6060,6060,6060,0
|
|
20240826,161100,4008915080,6060,6060,6060,6060,0
|
|
20240826,161000,4008915080,6060,6060,6060,6060,0
|
|
20240826,160900,4008915080,6060,6060,6060,6060,0
|
|
20240826,160800,4008915080,6060,6060,6060,6060,0
|
|
20240826,160700,4008915080,6060,6060,6060,6060,0
|
|
20240826,160600,4008915080,6060,6060,6060,6060,0
|
|
20240826,160500,4008915080,6060,6060,6060,6060,0
|
|
20240826,160400,4008915080,6060,6060,6060,6060,0
|
|
20240826,160300,4008915080,6060,6060,6060,6060,0
|
|
20240826,160200,4008915080,6060,6060,6060,6060,0
|
|
20240826,160100,4008915080,6060,6060,6060,6060,0
|
|
20240826,160000,4008915080,6060,6060,6060,6060,0
|
|
20240826,155900,4008915080,6060,6060,6060,6060,0
|
|
20240826,155800,4008915080,6060,6060,6060,6060,0
|
|
20240826,155700,4008915080,6060,6060,6060,6060,0
|
|
20240826,155600,4008915080,6060,6060,6060,6060,0
|
|
20240826,155500,4008915080,6060,6060,6060,6060,0
|
|
20240826,155400,4008915080,6060,6060,6060,6060,0
|
|
20240826,155300,4008915080,6060,6060,6060,6060,0
|
|
20240826,155200,4008915080,6060,6060,6060,6060,0
|
|
20240826,155100,4008915080,6060,6060,6060,6060,0
|
|
20240826,155000,4008915080,6060,6060,6060,6060,0
|
|
20240826,154900,4008915080,6060,6060,6060,6060,0
|
|
20240826,154800,4008915080,6060,6060,6060,6060,0
|
|
20240826,154700,4008915080,6060,6060,6060,6060,0
|
|
20240826,154600,4008915080,6060,6060,6060,6060,0
|
|
20240826,154500,4008915080,6060,6060,6060,6060,0
|
|
20240826,154400,4008915080,6060,6060,6060,6060,0
|
|
20240826,154300,4008915080,6060,6060,6060,6060,14456
|
|
20240826,154200,4008915080,6060,6060,6060,6060,0
|
|
20240826,154100,4008915080,6060,6060,6060,6060,0
|
|
20240826,154000,4008915080,6060,6060,6060,6060,0
|
|
20240826,153900,4008915080,6060,6060,6060,6060,0
|
|
20240826,153800,4008915080,6060,6060,6060,6060,0
|
|
20240826,153700,4008915080,6060,6060,6060,6060,0
|
|
20240826,153600,4008915080,6060,6060,6060,6060,0
|
|
20240826,153500,4008915080,6060,6060,6060,6060,0
|
|
20240826,153400,4008915080,6060,6060,6060,6060,0
|
|
20240826,153300,4008915080,6060,6060,6060,6060,0
|
|
20240826,153200,4008915080,6060,6060,6060,6060,0
|
|
20240826,153100,4008915080,6060,6060,6060,6060,0
|
|
20240826,153000,4008915080,6060,6060,6060,6060,14456
|
|
20240826,152900,3921311720,6050,6050,6050,6050,0
|
|
20240826,152800,3921311720,6050,6050,6050,6050,0
|
|
20240826,152700,3921311720,6050,6050,6050,6050,0
|
|
20240826,152600,3921311720,6050,6050,6050,6050,0
|
|
20240826,152500,3921311720,6050,6050,6050,6050,0
|
|
20240826,152400,3921311720,6050,6050,6050,6050,0
|
|
20240826,152300,3921311720,6050,6050,6050,6050,0
|
|
20240826,152200,3921311720,6050,6050,6050,6050,0
|
|
20240826,152100,3921311720,6050,6050,6050,6050,0
|
|
20240826,152000,3921311720,6050,6050,6050,6050,0
|
|
20240826,151900,3921311720,6050,6050,6060,6040,2191
|
|
20240826,151800,3908054390,6050,6040,6050,6040,1783
|
|
20240826,151700,3897284910,6040,6050,6050,6040,1677
|
|
20240826,151600,3887155640,6040,6040,6040,6040,4083
|
|
20240826,151500,3862494320,6040,6030,6040,6030,243
|
|
20240826,151400,3861028700,6030,6030,6030,6030,380
|
|
20240826,151300,3858737300,6030,6030,6030,6030,2608
|
|
20240826,151200,3843011060,6030,6030,6030,6030,423
|
|
20240826,151100,3840460370,6030,6040,6040,6030,163
|
|
20240826,151000,3839477270,6040,6040,6040,6030,93
|
|
20240826,150900,3838915560,6030,6030,6030,6020,971
|
|
20240826,150800,3833068630,6030,6030,6030,6030,1724
|
|
20240826,150700,3822672910,6040,6040,6040,6030,1239
|
|
20240826,150600,3815190830,6040,6040,6040,6040,460
|
|
20240826,150500,3812412430,6040,6040,6040,6040,103
|
|
20240826,150400,3811790310,6040,6040,6050,6040,924
|
|
20240826,150300,3806209210,6040,6040,6050,6040,906
|
|
20240826,150200,3800736920,6040,6040,6040,6040,262
|
|
20240826,150100,3799154440,6030,6050,6050,6030,277
|
|
20240826,150000,3797481970,6050,6050,6050,6040,18
|
|
20240826,145900,3797373090,6050,6040,6050,6040,5
|
|
20240826,145800,3797342880,6040,6030,6040,6030,384
|
|
20240826,145700,3795024220,6030,6040,6040,6030,149
|
|
20240826,145600,3794125260,6040,6060,6060,6040,191
|
|
20240826,145500,3792970280,6040,6050,6050,6040,699
|
|
20240826,145400,3788747500,6050,6050,6050,6050,100
|
|
20240826,145300,3788142500,6060,6050,6060,6050,102
|
|
20240826,145200,3787525390,6050,6050,6050,6050,7
|
|
20240826,145100,3787483040,6050,6060,6060,6050,4085
|
|
20240826,145000,3762768780,6050,6050,6050,6050,2052
|
|
20240826,144900,3750354180,6050,6030,6050,6010,16110
|
|
20240826,144800,3653448560,6030,6030,6030,6030,2740
|
|
20240826,144700,3636926360,6030,6040,6040,6010,6371
|
|
20240826,144600,3598563990,6040,6040,6040,6040,250
|
|
20240826,144500,3597053990,6040,6040,6040,6040,843
|
|
20240826,144400,3591962270,6050,6040,6050,6040,468
|
|
20240826,144300,3589135450,6050,6050,6050,6050,177
|
|
20240826,144200,3588064600,6050,6040,6050,6040,50
|
|
20240826,144100,3587762200,6040,6050,6050,6040,195
|
|
20240826,144000,3586584390,6050,6050,6050,6050,3
|
|
20240826,143900,3586566240,6050,6040,6050,6040,141
|
|
20240826,143800,3585714430,6040,6040,6040,6040,1055
|
|
20240826,143700,3579342230,6040,6040,6040,6040,404
|
|
20240826,143600,3576902070,6060,6050,6060,6050,46
|
|
20240826,143500,3576623620,6040,6040,6040,6040,0
|
|
20240826,143400,3576623620,6040,6030,6040,6030,1265
|
|
20240826,143300,3568984770,6020,6020,6020,6020,127
|
|
20240826,143200,3568220230,6020,6030,6030,6020,625
|
|
20240826,143100,3564454480,6030,6030,6030,6030,0
|
|
20240826,143000,3564454480,6030,6030,6030,6030,140
|
|
20240826,142900,3563610280,6040,6050,6050,6040,10
|
|
20240826,142800,3563549790,6020,6020,6020,6020,0
|
|
20240826,142700,3563549790,6020,6030,6030,6020,97
|
|
20240826,142600,3562965750,6020,6020,6020,6020,1000
|
|
20240826,142500,3556945750,6020,6020,6020,6020,1650
|
|
20240826,142400,3547012750,6020,6030,6030,6020,1571
|
|
20240826,142300,3537554970,6020,6030,6040,6020,587
|
|
20240826,142200,3534020200,6030,6030,6030,6030,589
|
|
20240826,142100,3530468530,6030,6040,6040,6030,1543
|
|
20240826,142000,3521151460,6040,6040,6040,6040,0
|
|
20240826,141900,3521151460,6040,6030,6040,6030,3300
|
|
20240826,141800,3501251360,6030,6030,6030,6030,5127
|
|
20240826,141700,3470335550,6030,6060,6060,6030,571
|
|
20240826,141600,3466887500,6040,6050,6060,6040,381
|
|
20240826,141500,3464583430,6050,6050,6050,6050,1000
|
|
20240826,141400,3458533430,6050,6050,6050,6050,0
|
|
20240826,141300,3458533430,6050,6050,6070,6050,2991
|
|
20240826,141200,3440417460,6050,6050,6050,6050,68
|
|
20240826,141100,3440006060,6050,6050,6050,6050,51
|
|
20240826,141000,3439697510,6060,6060,6060,6060,52
|
|
20240826,140900,3439382390,6050,6060,6060,6050,1101
|
|
20240826,140800,3432721330,6050,6050,6050,6050,207
|
|
20240826,140700,3431468980,6040,6050,6050,6040,717
|
|
20240826,140600,3427131160,6040,6030,6040,6030,1196
|
|
20240826,140500,3419917320,6030,6030,6040,6030,204
|
|
20240826,140400,3418687150,6030,6030,6030,6030,200
|
|
20240826,140300,3417481150,6040,6050,6050,6040,775
|
|
20240826,140200,3412800100,6040,6040,6040,6040,2
|
|
20240826,140100,3412788020,6040,6040,6040,6040,223
|
|
20240826,140000,3411441100,6040,6040,6040,6040,0
|
|
20240826,135900,3411441100,6040,6050,6050,6040,205
|
|
20240826,135800,3410202350,6050,6050,6050,6050,0
|
|
20240826,135700,3410202350,6050,6060,6060,6050,429
|
|
20240826,135600,3407604830,6060,6060,6060,6060,0
|
|
20240826,135500,3407604830,6060,6060,6060,6060,845
|
|
20240826,135400,3402484130,6060,6060,6060,6060,10
|
|
20240826,135300,3402423530,6060,6070,6070,6060,179
|
|
20240826,135200,3401338720,6060,6060,6060,6060,1
|
|
20240826,135100,3401332660,6060,6060,6060,6060,128
|
|
20240826,135000,3400556980,6060,6060,6060,6060,84
|
|
20240826,134900,3400047940,6060,6060,6060,6060,441
|
|
20240826,134800,3397375480,6060,6060,6060,6060,160
|
|
20240826,134700,3396405880,6060,6060,6060,6060,143
|
|
20240826,134600,3395539300,6070,6060,6070,6060,161
|
|
20240826,134500,3394562040,6060,6050,6060,6050,1081
|
|
20240826,134400,3388013020,6050,6040,6050,6040,506
|
|
20240826,134300,3384952340,6040,6040,6040,6040,5
|
|
20240826,134200,3384922140,6050,6050,6050,6050,532
|
|
20240826,134100,3381703540,6060,6060,6060,6060,26
|
|
20240826,134000,3381545980,6070,6070,6070,6070,1
|
|
20240826,133900,3381539910,6060,6060,6060,6060,261
|
|
20240826,133800,3379958250,6060,6070,6070,6060,220
|
|
20240826,133700,3378623750,6070,6060,6070,6060,181
|
|
20240826,133600,3377525090,6060,6060,6060,6060,0
|
|
20240826,133500,3377525090,6060,6060,6060,6060,112
|
|
20240826,133400,3376846370,6060,6050,6060,6030,648
|
|
20240826,133300,3372930340,6050,6050,6050,6030,870
|
|
20240826,133200,3367672780,6050,6040,6050,6040,305
|
|
20240826,133100,3365829370,6050,6050,6050,6050,604
|
|
20240826,133000,3362175170,6050,6050,6050,6050,284
|
|
20240826,132900,3360456970,6050,6060,6060,6050,765
|
|
20240826,132800,3355827690,6060,6060,6060,6060,2
|
|
20240826,132700,3355815570,6070,6070,6070,6070,214
|
|
20240826,132600,3354516590,6070,6070,6070,6070,10
|
|
20240826,132500,3354455890,6070,6070,6070,6070,337
|
|
20240826,132400,3352410300,6070,6070,6070,6060,1025
|
|
20240826,132300,3346188940,6070,6060,6070,6060,160
|
|
20240826,132200,3345219330,6060,6060,6060,6060,770
|
|
20240826,132100,3340553130,6060,6050,6060,6050,62
|
|
20240826,132000,3340178020,6050,6050,6050,6050,503
|
|
20240826,131900,3337134870,6050,6040,6050,6040,567
|
|
20240826,131800,3333706120,6040,6040,6040,6040,40
|
|
20240826,131700,3333464520,6040,6040,6040,6040,140
|
|
20240826,131600,3332618920,6040,6040,6040,6040,38
|
|
20240826,131500,3332389400,6040,6040,6040,6040,182
|
|
20240826,131400,3331290120,6040,6050,6050,6040,125
|
|
20240826,131300,3330533970,6060,6060,6060,6060,14
|
|
20240826,131200,3330449130,6060,6060,6060,6060,50
|
|
20240826,131100,3330146130,6050,6060,6060,6050,3
|
|
20240826,131000,3330127970,6060,6050,6060,6050,1332
|
|
20240826,130900,3322063960,6050,6040,6050,6040,605
|
|
20240826,130800,3318408760,6040,6040,6040,6040,122
|
|
20240826,130700,3317671880,6040,6050,6050,6040,106
|
|
20240826,130600,3317030600,6050,6060,6060,6050,592
|
|
20240826,130500,3313448980,6060,6060,6060,6060,0
|
|
20240826,130400,3313448980,6060,6050,6060,6050,1051
|
|
20240826,130300,3307086930,6050,6050,6050,6050,0
|
|
20240826,130200,3307086930,6050,6040,6050,6030,2787
|
|
20240826,130100,3290269650,6040,6030,6040,6030,35
|
|
20240826,130000,3290058300,6030,6020,6030,6020,226
|
|
20240826,125900,3288696350,6040,6030,6040,6020,40
|
|
20240826,125800,3288455480,6040,6040,6040,6040,10
|
|
20240826,125700,3288395080,6040,6040,6040,6040,1156
|
|
20240826,125600,3281412840,6020,6030,6030,6020,580
|
|
20240826,125500,3277916230,6030,6030,6030,6030,180
|
|
20240826,125400,3276830830,6020,6020,6020,6020,1848
|
|
20240826,125300,3265705870,6020,6030,6030,6020,448
|
|
20240826,125200,3263008880,6030,6030,6030,6030,402
|
|
20240826,125100,3260584820,6030,6030,6030,6020,571
|
|
20240826,125000,3257141900,6020,6020,6030,6020,402
|
|
20240826,124900,3254718860,6020,6020,6040,6010,2741
|
|
20240826,124800,3238227480,6020,6040,6040,6020,3483
|
|
20240826,124700,3217257290,6030,6030,6030,6030,857
|
|
20240826,124600,3212089580,6030,6030,6030,6020,792
|
|
20240826,124500,3207313830,6030,6030,6040,6030,336
|
|
20240826,124400,3205287740,6040,6040,6040,6040,5
|
|
20240826,124300,3205257540,6040,6030,6040,6030,139
|
|
20240826,124200,3204419270,6030,6030,6030,6030,32
|
|
20240826,124100,3204226310,6040,6040,6040,6040,1
|
|
20240826,124000,3204220270,6030,6030,6030,6030,262
|
|
20240826,123900,3202640410,6020,6010,6020,6010,1650
|
|
20240826,123800,3192709410,6010,6020,6020,6010,761
|
|
20240826,123700,3188135640,6020,6020,6020,6020,3713
|
|
20240826,123600,3165783380,6020,6020,6030,6020,319
|
|
20240826,123500,3163862830,6020,6030,6030,6020,251
|
|
20240826,123400,3162351100,6030,6030,6030,6030,435
|
|
20240826,123300,3159728050,6040,6040,6040,6040,52
|
|
20240826,123200,3159413970,6030,6030,6030,6030,153
|
|
20240826,123100,3158491380,6030,6030,6030,6030,0
|
|
20240826,123000,3158491380,6030,6040,6040,6030,7
|
|
20240826,122900,3158449120,6040,6040,6040,6040,1
|
|
20240826,122800,3158443080,6030,6040,6040,6030,992
|
|
20240826,122700,3152456400,6050,6050,6050,6050,16
|
|
20240826,122600,3152359600,6050,6050,6050,6050,245
|
|
20240826,122500,3150877350,6050,6050,6050,6050,9
|
|
20240826,122400,3150822900,6050,6050,6050,6050,168
|
|
20240826,122300,3149806500,6060,6060,6060,6060,10
|
|
20240826,122200,3149745900,6040,6040,6040,6040,100
|
|
20240826,122100,3149141900,6050,6050,6050,6050,286
|
|
20240826,122000,3147411600,6040,6040,6040,6040,0
|
|
20240826,121900,3147411600,6040,6040,6040,6040,0
|
|
20240826,121800,3147411600,6040,6040,6050,6040,1004
|
|
20240826,121700,3141347340,6040,6040,6040,6040,276
|
|
20240826,121600,3139680300,6050,6040,6050,6040,310
|
|
20240826,121500,3137807800,6050,6040,6050,6040,189
|
|
20240826,121400,3136666220,6030,6030,6030,6030,350
|
|
20240826,121300,3134555720,6040,6050,6050,6040,207
|
|
20240826,121200,3133305390,6060,6060,6060,6060,1
|
|
20240826,121100,3133299330,6060,6060,6060,6060,1
|
|
20240826,121000,3133293270,6060,6060,6060,6060,59
|
|
20240826,120900,3132935730,6070,6020,6070,6020,2600
|
|
20240826,120800,3117256380,6030,6030,6030,6030,191
|
|
20240826,120700,3116104650,6030,6040,6040,6030,6664
|
|
20240826,120600,3075920720,6040,6050,6050,6030,5079
|
|
20240826,120500,3045275670,6040,6040,6040,6040,0
|
|
20240826,120400,3045275670,6040,6040,6040,6040,115
|
|
20240826,120300,3044581070,6040,6040,6040,6040,600
|
|
20240826,120200,3040957070,6040,6040,6040,6040,186
|
|
20240826,120100,3039833630,6050,6030,6050,6030,38
|
|
20240826,120000,3039604210,6030,6040,6040,6030,1125
|
|
20240826,115900,3032810460,6040,6040,6040,6040,27
|
|
20240826,115800,3032647380,6040,6040,6040,6030,151
|
|
20240826,115700,3031735350,6040,6040,6040,6040,82
|
|
20240826,115600,3031240070,6040,6040,6040,6040,327
|
|
20240826,115500,3029264990,6040,6040,6040,6040,5
|
|
20240826,115400,3029234790,6050,6040,6050,6040,178
|
|
20240826,115300,3028159590,6050,6050,6050,6040,201
|
|
20240826,115200,3026943550,6040,6040,6040,6040,1
|
|
20240826,115100,3026937510,6040,6040,6040,6040,527
|
|
20240826,115000,3023754430,6040,6040,6040,6040,242
|
|
20240826,114900,3022292750,6050,6050,6050,6050,250
|
|
20240826,114800,3020780250,6080,6080,6080,6080,30
|
|
20240826,114700,3020597850,6050,6040,6050,6040,481
|
|
20240826,114600,3017689220,6050,6040,6050,6030,51
|
|
20240826,114500,3017381290,6040,6030,6040,6030,4253
|
|
20240826,114400,2991724260,6030,6030,6030,6030,67
|
|
20240826,114300,2991320250,6040,6040,6040,6040,386
|
|
20240826,114200,2988988810,6030,6040,6040,6030,1311
|
|
20240826,114100,2981082350,6030,6040,6040,6030,1109
|
|
20240826,114000,2974390990,6040,6040,6040,6040,20
|
|
20240826,113900,2974270190,6040,6030,6040,6030,495
|
|
20240826,113800,2971281530,6040,6040,6040,6040,852
|
|
20240826,113700,2966135450,6050,6040,6050,6040,652
|
|
20240826,113600,2962197310,6040,6040,6040,6040,200
|
|
20240826,113500,2960989310,6040,6040,6040,6040,2359
|
|
20240826,113400,2946740950,6040,6040,6050,6040,730
|
|
20240826,113300,2942328050,6050,6040,6050,6040,295
|
|
20240826,113200,2940543600,6040,6050,6050,6040,515
|
|
20240826,113100,2937431720,6080,6050,6080,6040,283
|
|
20240826,113000,2935719980,6050,6040,6080,6030,116
|
|
20240826,112900,2935019820,6040,6040,6040,6030,3342
|
|
20240826,112800,2914864580,6040,6030,6040,6030,750
|
|
20240826,112700,2910340420,6030,6040,6040,6030,127
|
|
20240826,112600,2909573510,6040,6030,6040,6030,562
|
|
20240826,112500,2906184630,6040,6040,6040,6030,69
|
|
20240826,112400,2905767970,6040,6040,6040,6030,1275
|
|
20240826,112300,2898075720,6030,6040,6040,6030,2198
|
|
20240826,112200,2884801300,6050,6050,6050,6050,606
|
|
20240826,112100,2881135000,6060,6050,6060,6050,1816
|
|
20240826,112000,2870142950,6050,6050,6060,6050,2050
|
|
20240826,111900,2857740340,6050,6050,6050,6050,714
|
|
20240826,111800,2853420640,6050,6070,6070,6050,3442
|
|
20240826,111700,2832567610,6070,6070,6070,6070,637
|
|
20240826,111600,2828701020,6080,6080,6080,6080,10
|
|
20240826,111500,2828640220,6080,6070,6080,6070,222
|
|
20240826,111400,2827291760,6080,6080,6080,6080,10
|
|
20240826,111300,2827230960,6080,6080,6080,6080,117
|
|
20240826,111200,2826519600,6080,6070,6080,6070,134
|
|
20240826,111100,2825705210,6060,6070,6070,6050,1184
|
|
20240826,111000,2818535440,6070,6070,6070,6070,85
|
|
20240826,110900,2818019490,6060,6060,6070,6060,231
|
|
20240826,110800,2816619540,6060,6070,6070,6060,320
|
|
20240826,110700,2814679600,6070,6070,6070,6070,256
|
|
20240826,110600,2813125680,6080,6080,6080,6080,17
|
|
20240826,110500,2813022320,6040,6070,6080,6040,16061
|
|
20240826,110400,2715932410,6090,6090,6090,6090,3
|
|
20240826,110300,2715914140,6090,6090,6090,6070,5352
|
|
20240826,110200,2683391400,6090,6090,6090,6090,165
|
|
20240826,110100,2682386550,6090,6090,6090,6090,13
|
|
20240826,110000,2682307380,6100,6120,6120,6100,6171
|
|
20240826,105900,2644601520,6120,6110,6120,6110,13
|
|
20240826,105800,2644522050,6110,6110,6110,6110,718
|
|
20240826,105700,2640135070,6110,6100,6110,6100,292
|
|
20240826,105600,2638353030,6090,6080,6090,6080,990
|
|
20240826,105500,2632332390,6080,6080,6080,6080,732
|
|
20240826,105400,2627881830,6080,6070,6090,6070,680
|
|
20240826,105300,2623747450,6070,6080,6080,6070,600
|
|
20240826,105200,2620103300,6080,6100,6100,6080,320
|
|
20240826,105100,2618155960,6100,6080,6100,6080,945
|
|
20240826,105000,2612398960,6080,6080,6080,6080,792
|
|
20240826,104900,2607583600,6080,6090,6100,6080,716
|
|
20240826,104800,2603223460,6090,6110,6110,6090,1081
|
|
20240826,104700,2596626530,6110,6100,6110,6100,3
|
|
20240826,104600,2596608220,6100,6090,6100,6090,290
|
|
20240826,104500,2594839780,6090,6090,6090,6090,282
|
|
20240826,104400,2593122400,6080,6090,6100,6080,530
|
|
20240826,104300,2589898680,6080,6070,6090,6050,4744
|
|
20240826,104200,2561105180,6070,6060,6070,6050,445
|
|
20240826,104100,2558409020,6060,6100,6100,6060,11685
|
|
20240826,104000,2487360250,6100,6100,6100,6090,1964
|
|
20240826,103900,2475393550,6090,6110,6110,6090,17288
|
|
20240826,103800,2369886120,6120,6120,6130,6110,9554
|
|
20240826,103700,2311447510,6130,6130,6140,6120,2354
|
|
20240826,103600,2297016970,6140,6160,6160,6140,10876
|
|
20240826,103500,2230132260,6160,6180,6180,6160,3621
|
|
20240826,103400,2207809870,6180,6180,6180,6180,182
|
|
20240826,103300,2206685110,6190,6180,6190,6180,605
|
|
20240826,103200,2202941760,6180,6210,6210,6180,1453
|
|
20240826,103100,2193961110,6190,6190,6190,6190,581
|
|
20240826,103000,2190364720,6200,6220,6220,6200,749
|
|
20240826,102900,2185720370,6220,6220,6220,6220,168
|
|
20240826,102800,2184675410,6220,6210,6220,6200,1179
|
|
20240826,102700,2177351900,6220,6200,6220,6200,658
|
|
20240826,102600,2173270820,6200,6200,6220,6200,175
|
|
20240826,102500,2172184480,6200,6200,6200,6200,818
|
|
20240826,102400,2167112880,6160,6240,6240,6160,23758
|
|
20240826,102300,2019780650,6230,6250,6250,6230,147
|
|
20240826,102200,2018863040,6250,6250,6250,6230,409
|
|
20240826,102100,2016307130,6250,6210,6250,6210,10833
|
|
20240826,102000,1948802890,6210,6210,6210,6210,1152
|
|
20240826,101900,1941648970,6210,6190,6210,6190,3605
|
|
20240826,101800,1919298220,6190,6170,6190,6170,596
|
|
20240826,101700,1915615040,6190,6200,6200,6170,199
|
|
20240826,101600,1914383190,6190,6200,6200,6190,119
|
|
20240826,101500,1913645740,6200,6200,6200,6200,1971
|
|
20240826,101400,1901425540,6200,6190,6200,6190,1318
|
|
20240826,101300,1893266490,6190,6190,6190,6190,101
|
|
20240826,101200,1892641300,6190,6190,6190,6160,889
|
|
20240826,101100,1887157440,6190,6200,6200,6180,172
|
|
20240826,101000,1886092310,6200,6200,6200,6200,1143
|
|
20240826,100900,1879005710,6200,6210,6210,6170,1150
|
|
20240826,100800,1871902430,6210,6210,6220,6190,1582
|
|
20240826,100700,1862094310,6210,6220,6230,6210,199
|
|
20240826,100600,1860856720,6220,6220,6220,6220,60
|
|
20240826,100500,1860483520,6220,6210,6220,6200,562
|
|
20240826,100400,1856994110,6210,6230,6230,6210,4924
|
|
20240826,100300,1826366930,6240,6230,6240,6230,2284
|
|
20240826,100200,1812135570,6230,6230,6240,6220,2189
|
|
20240826,100100,1798505250,6230,6190,6230,6190,6734
|
|
20240826,100000,1756713360,6180,6170,6180,6170,2332
|
|
20240826,095900,1742313200,6180,6190,6190,6180,940
|
|
20240826,095800,1736503330,6190,6180,6190,6180,354
|
|
20240826,095700,1734314070,6180,6180,6190,6180,189
|
|
20240826,095600,1733144290,6190,6190,6190,6190,147
|
|
20240826,095500,1732234360,6190,6190,6190,6190,2099
|
|
20240826,095400,1719241550,6190,6180,6190,6170,1793
|
|
20240826,095300,1708149990,6170,6170,6170,6170,35
|
|
20240826,095200,1707934040,6170,6170,6170,6170,273
|
|
20240826,095100,1706249630,6170,6180,6190,6160,2551
|
|
20240826,095000,1690512230,6190,6190,6190,6190,508
|
|
20240826,094900,1687367710,6190,6190,6190,6190,1053
|
|
20240826,094800,1680849640,6190,6180,6190,6180,361
|
|
20240826,094700,1678618610,6180,6180,6180,6180,207
|
|
20240826,094600,1677339350,6180,6160,6180,6150,866
|
|
20240826,094500,1672004760,6160,6160,6160,6160,79
|
|
20240826,094400,1671518120,6160,6180,6180,6160,550
|
|
20240826,094300,1668129100,6180,6180,6180,6180,393
|
|
20240826,094200,1665700360,6190,6190,6190,6190,1260
|
|
20240826,094100,1657900960,6190,6180,6190,6180,1379
|
|
20240826,094000,1649367950,6180,6180,6190,6180,1037
|
|
20240826,093900,1642954520,6180,6180,6180,6180,63
|
|
20240826,093800,1642565180,6180,6190,6190,6180,450
|
|
20240826,093700,1639783680,6190,6190,6190,6190,100
|
|
20240826,093600,1639164680,6190,6170,6190,6170,533
|
|
20240826,093500,1635875190,6140,6150,6150,6130,766
|
|
20240826,093400,1631167310,6150,6150,6150,6150,80
|
|
20240826,093300,1630675310,6150,6170,6170,6150,649
|
|
20240826,093200,1626680730,6160,6180,6180,6160,1116
|
|
20240826,093100,1619786830,6180,6160,6180,6150,1340
|
|
20240826,093000,1611526860,6170,6130,6180,6130,206
|
|
20240826,092900,1610254840,6120,6140,6140,6120,3978
|
|
20240826,092800,1585886600,6140,6130,6140,6130,94
|
|
20240826,092700,1585309640,6130,6140,6140,6130,1208
|
|
20240826,092600,1577904130,6130,6160,6160,6130,2306
|
|
20240826,092500,1563727560,6180,6190,6190,6170,1461
|
|
20240826,092400,1554706180,6180,6190,6190,6180,1575
|
|
20240826,092300,1544962110,6190,6200,6200,6180,2944
|
|
20240826,092200,1526735080,6240,6240,6240,6210,2615
|
|
20240826,092100,1510431540,6240,6230,6250,6230,6954
|
|
20240826,092000,1466977100,6230,6210,6230,6190,42919
|
|
20240826,091900,1199672850,6220,6250,6250,6210,1973
|
|
20240826,091800,1187397920,6230,6200,6250,6190,1975
|
|
20240826,091700,1175112970,6200,6220,6220,6200,450
|
|
20240826,091600,1172318440,6220,6180,6220,6150,2962
|
|
20240826,091500,1154025140,6170,6150,6170,6140,2495
|
|
20240826,091400,1138665820,6140,6140,6180,6140,1385
|
|
20240826,091300,1130147320,6160,6120,6160,6120,2802
|
|
20240826,091200,1112893000,6120,6150,6150,6120,8787
|
|
20240826,091100,1058908040,6150,6200,6200,6150,13752
|
|
20240826,091000,974033330,6220,6230,6230,6190,8834
|
|
20240826,090900,919175300,6230,6260,6260,6230,5325
|
|
20240826,090800,885909480,6250,6260,6260,6240,8645
|
|
20240826,090700,831907740,6260,6250,6270,6240,2486
|
|
20240826,090600,816347770,6240,6320,6320,6240,8389
|
|
20240826,090500,763749630,6300,6300,6320,6290,12794
|
|
20240826,090400,683134870,6300,6320,6340,6290,24314
|
|
20240826,090300,529756570,6340,6290,6340,6290,29421
|
|
20240826,090200,344068900,6290,6250,6290,6240,9116
|
|
20240826,090100,286810820,6250,6220,6290,6220,22445
|
|
20240826,090000,146114010,6180,6200,6230,6160,23594
|