689 lines
33 KiB
CSV
689 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,202600,1313918460,5200,5200,5200,5200,3641
|
|
20240805,202500,1313918460,5200,5200,5200,5200,0
|
|
20240805,202400,1313918460,5200,5200,5200,5200,0
|
|
20240805,202300,1313918460,5200,5200,5200,5200,0
|
|
20240805,202200,1313918460,5200,5200,5200,5200,0
|
|
20240805,202100,1313918460,5200,5200,5200,5200,0
|
|
20240805,202000,1313918460,5200,5200,5200,5200,0
|
|
20240805,201900,1313918460,5200,5200,5200,5200,0
|
|
20240805,201800,1313918460,5200,5200,5200,5200,0
|
|
20240805,201700,1313918460,5200,5200,5200,5200,0
|
|
20240805,201600,1313918460,5200,5200,5200,5200,0
|
|
20240805,201500,1313918460,5200,5200,5200,5200,0
|
|
20240805,201400,1313918460,5200,5200,5200,5200,0
|
|
20240805,201300,1313918460,5200,5200,5200,5200,0
|
|
20240805,201200,1313918460,5200,5200,5200,5200,0
|
|
20240805,201100,1313918460,5200,5200,5200,5200,0
|
|
20240805,201000,1313918460,5200,5200,5200,5200,0
|
|
20240805,200900,1313918460,5200,5200,5200,5200,0
|
|
20240805,200800,1313918460,5200,5200,5200,5200,0
|
|
20240805,200700,1313918460,5200,5200,5200,5200,0
|
|
20240805,200600,1313918460,5200,5200,5200,5200,0
|
|
20240805,200500,1313918460,5200,5200,5200,5200,0
|
|
20240805,200400,1313918460,5200,5200,5200,5200,0
|
|
20240805,200300,1313918460,5200,5200,5200,5200,0
|
|
20240805,200200,1313918460,5200,5200,5200,5200,0
|
|
20240805,200100,1313918460,5200,5200,5200,5200,0
|
|
20240805,200000,1313918460,5200,5200,5200,5200,0
|
|
20240805,195900,1313918460,5200,5200,5200,5200,0
|
|
20240805,195800,1313918460,5200,5200,5200,5200,0
|
|
20240805,195700,1313918460,5200,5200,5200,5200,0
|
|
20240805,195600,1313918460,5200,5200,5200,5200,3641
|
|
20240805,195500,1313918460,5200,5200,5200,5200,0
|
|
20240805,195400,1313918460,5200,5200,5200,5200,0
|
|
20240805,195300,1313918460,5200,5200,5200,5200,0
|
|
20240805,195200,1313918460,5200,5200,5200,5200,0
|
|
20240805,195100,1313918460,5200,5200,5200,5200,0
|
|
20240805,195000,1313918460,5200,5200,5200,5200,0
|
|
20240805,194900,1313918460,5200,5200,5200,5200,0
|
|
20240805,194800,1313918460,5200,5200,5200,5200,0
|
|
20240805,194700,1313918460,5200,5200,5200,5200,0
|
|
20240805,194600,1313918460,5200,5200,5200,5200,0
|
|
20240805,194500,1313918460,5200,5200,5200,5200,0
|
|
20240805,194400,1313918460,5200,5200,5200,5200,0
|
|
20240805,194300,1313918460,5200,5200,5200,5200,0
|
|
20240805,194200,1313918460,5200,5200,5200,5200,0
|
|
20240805,194100,1313918460,5200,5200,5200,5200,0
|
|
20240805,194000,1313918460,5200,5200,5200,5200,0
|
|
20240805,193900,1313918460,5200,5200,5200,5200,0
|
|
20240805,193800,1313918460,5200,5200,5200,5200,0
|
|
20240805,193700,1313918460,5200,5200,5200,5200,0
|
|
20240805,193600,1313918460,5200,5200,5200,5200,0
|
|
20240805,193500,1313918460,5200,5200,5200,5200,0
|
|
20240805,193400,1313918460,5200,5200,5200,5200,0
|
|
20240805,193300,1313918460,5200,5200,5200,5200,0
|
|
20240805,193200,1313918460,5200,5200,5200,5200,0
|
|
20240805,193100,1313918460,5200,5200,5200,5200,0
|
|
20240805,193000,1313918460,5200,5200,5200,5200,0
|
|
20240805,192900,1313918460,5200,5200,5200,5200,0
|
|
20240805,192800,1313918460,5200,5200,5200,5200,0
|
|
20240805,192700,1313918460,5200,5200,5200,5200,0
|
|
20240805,192600,1313918460,5200,5200,5200,5200,3641
|
|
20240805,192500,1313918460,5200,5200,5200,5200,0
|
|
20240805,192400,1313918460,5200,5200,5200,5200,0
|
|
20240805,192300,1313918460,5200,5200,5200,5200,0
|
|
20240805,192200,1313918460,5200,5200,5200,5200,0
|
|
20240805,192100,1313918460,5200,5200,5200,5200,0
|
|
20240805,192000,1313918460,5200,5200,5200,5200,0
|
|
20240805,191900,1313918460,5200,5200,5200,5200,0
|
|
20240805,191800,1313918460,5200,5200,5200,5200,0
|
|
20240805,191700,1313918460,5200,5200,5200,5200,0
|
|
20240805,191600,1313918460,5200,5200,5200,5200,0
|
|
20240805,191500,1313918460,5200,5200,5200,5200,0
|
|
20240805,191400,1313918460,5200,5200,5200,5200,0
|
|
20240805,191300,1313918460,5200,5200,5200,5200,0
|
|
20240805,191200,1313918460,5200,5200,5200,5200,0
|
|
20240805,191100,1313918460,5200,5200,5200,5200,0
|
|
20240805,191000,1313918460,5200,5200,5200,5200,0
|
|
20240805,190900,1313918460,5200,5200,5200,5200,0
|
|
20240805,190800,1313918460,5200,5200,5200,5200,0
|
|
20240805,190700,1313918460,5200,5200,5200,5200,0
|
|
20240805,190600,1313918460,5200,5200,5200,5200,0
|
|
20240805,190500,1313918460,5200,5200,5200,5200,0
|
|
20240805,190400,1313918460,5200,5200,5200,5200,0
|
|
20240805,190300,1313918460,5200,5200,5200,5200,0
|
|
20240805,190200,1313918460,5200,5200,5200,5200,0
|
|
20240805,190100,1313918460,5200,5200,5200,5200,0
|
|
20240805,190000,1313918460,5200,5200,5200,5200,0
|
|
20240805,185900,1313918460,5200,5200,5200,5200,0
|
|
20240805,185800,1313918460,5200,5200,5200,5200,0
|
|
20240805,185700,1313918460,5200,5200,5200,5200,0
|
|
20240805,185600,1313918460,5200,5200,5200,5200,3641
|
|
20240805,185500,1313918460,5200,5200,5200,5200,0
|
|
20240805,185400,1313918460,5200,5200,5200,5200,0
|
|
20240805,185300,1313918460,5200,5200,5200,5200,0
|
|
20240805,185200,1313918460,5200,5200,5200,5200,0
|
|
20240805,185100,1313918460,5200,5200,5200,5200,0
|
|
20240805,185000,1313918460,5200,5200,5200,5200,0
|
|
20240805,184900,1313918460,5200,5200,5200,5200,0
|
|
20240805,184800,1313918460,5200,5200,5200,5200,0
|
|
20240805,184700,1313918460,5200,5200,5200,5200,0
|
|
20240805,184600,1313918460,5200,5200,5200,5200,0
|
|
20240805,184500,1313918460,5200,5200,5200,5200,0
|
|
20240805,184400,1313918460,5200,5200,5200,5200,0
|
|
20240805,184300,1313918460,5200,5200,5200,5200,0
|
|
20240805,184200,1313918460,5200,5200,5200,5200,0
|
|
20240805,184100,1313918460,5200,5200,5200,5200,0
|
|
20240805,184000,1313918460,5200,5200,5200,5200,0
|
|
20240805,183900,1313918460,5200,5200,5200,5200,0
|
|
20240805,183800,1313918460,5200,5200,5200,5200,0
|
|
20240805,183700,1313918460,5200,5200,5200,5200,0
|
|
20240805,183600,1313918460,5200,5200,5200,5200,0
|
|
20240805,183500,1313918460,5200,5200,5200,5200,0
|
|
20240805,183400,1313918460,5200,5200,5200,5200,0
|
|
20240805,183300,1313918460,5200,5200,5200,5200,0
|
|
20240805,183200,1313918460,5200,5200,5200,5200,0
|
|
20240805,183100,1313918460,5200,5200,5200,5200,0
|
|
20240805,183000,1313918460,5200,5200,5200,5200,0
|
|
20240805,182900,1313918460,5200,5200,5200,5200,0
|
|
20240805,182800,1313918460,5200,5200,5200,5200,0
|
|
20240805,182700,1313918460,5200,5200,5200,5200,0
|
|
20240805,182600,1313918460,5200,5200,5200,5200,3641
|
|
20240805,182500,1313918460,5200,5200,5200,5200,0
|
|
20240805,182400,1313918460,5200,5200,5200,5200,0
|
|
20240805,182300,1313918460,5200,5200,5200,5200,0
|
|
20240805,182200,1313918460,5200,5200,5200,5200,0
|
|
20240805,182100,1313918460,5200,5200,5200,5200,0
|
|
20240805,182000,1313918460,5200,5200,5200,5200,0
|
|
20240805,181900,1313918460,5200,5200,5200,5200,0
|
|
20240805,181800,1313918460,5200,5200,5200,5200,0
|
|
20240805,181700,1313918460,5200,5200,5200,5200,0
|
|
20240805,181600,1313918460,5200,5200,5200,5200,0
|
|
20240805,181500,1313918460,5200,5200,5200,5200,0
|
|
20240805,181400,1313918460,5200,5200,5200,5200,0
|
|
20240805,181300,1313918460,5200,5200,5200,5200,0
|
|
20240805,181200,1313918460,5200,5200,5200,5200,0
|
|
20240805,181100,1313918460,5200,5200,5200,5200,0
|
|
20240805,181000,1313918460,5200,5200,5200,5200,0
|
|
20240805,180900,1313918460,5200,5200,5200,5200,0
|
|
20240805,180800,1313918460,5200,5200,5200,5200,0
|
|
20240805,180700,1313918460,5200,5200,5200,5200,0
|
|
20240805,180600,1313918460,5200,5200,5200,5200,0
|
|
20240805,180500,1313918460,5200,5200,5200,5200,0
|
|
20240805,180400,1313918460,5200,5200,5200,5200,0
|
|
20240805,180300,1313918460,5200,5200,5200,5200,0
|
|
20240805,180200,1313918460,5200,5200,5200,5200,0
|
|
20240805,180100,1313918460,5200,5200,5200,5200,0
|
|
20240805,180000,1313918460,5200,5200,5200,5200,0
|
|
20240805,175900,1313918460,5200,5200,5200,5200,0
|
|
20240805,175800,1313918460,5200,5200,5200,5200,0
|
|
20240805,175700,1313918460,5200,5200,5200,5200,0
|
|
20240805,175600,1313918460,5200,5200,5200,5200,3641
|
|
20240805,175500,1313918460,5200,5200,5200,5200,0
|
|
20240805,175400,1313918460,5200,5200,5200,5200,0
|
|
20240805,175300,1313918460,5200,5200,5200,5200,0
|
|
20240805,175200,1313918460,5200,5200,5200,5200,0
|
|
20240805,175100,1313918460,5200,5200,5200,5200,0
|
|
20240805,175000,1313918460,5200,5200,5200,5200,0
|
|
20240805,174900,1313918460,5200,5200,5200,5200,0
|
|
20240805,174800,1313918460,5200,5200,5200,5200,0
|
|
20240805,174700,1313918460,5200,5200,5200,5200,0
|
|
20240805,174600,1313918460,5200,5200,5200,5200,0
|
|
20240805,174500,1313918460,5200,5200,5200,5200,0
|
|
20240805,174400,1313918460,5200,5200,5200,5200,0
|
|
20240805,174300,1313918460,5200,5200,5200,5200,0
|
|
20240805,174200,1313918460,5200,5200,5200,5200,0
|
|
20240805,174100,1313918460,5200,5200,5200,5200,0
|
|
20240805,174000,1313918460,5200,5200,5200,5200,0
|
|
20240805,173900,1313918460,5200,5200,5200,5200,0
|
|
20240805,173800,1313918460,5200,5200,5200,5200,0
|
|
20240805,173700,1313918460,5200,5200,5200,5200,0
|
|
20240805,173600,1313918460,5200,5200,5200,5200,0
|
|
20240805,173500,1313918460,5200,5200,5200,5200,0
|
|
20240805,173400,1313918460,5200,5200,5200,5200,0
|
|
20240805,173300,1313918460,5200,5200,5200,5200,0
|
|
20240805,173200,1313918460,5200,5200,5200,5200,0
|
|
20240805,173100,1313918460,5200,5200,5200,5200,0
|
|
20240805,173000,1313918460,5200,5200,5200,5200,0
|
|
20240805,172900,1313918460,5200,5200,5200,5200,0
|
|
20240805,172800,1313918460,5200,5200,5200,5200,0
|
|
20240805,172700,1313918460,5200,5200,5200,5200,0
|
|
20240805,172600,1313918460,5200,5200,5200,5200,3641
|
|
20240805,172500,1313918460,5200,5200,5200,5200,0
|
|
20240805,172400,1313918460,5200,5200,5200,5200,0
|
|
20240805,172300,1313918460,5200,5200,5200,5200,0
|
|
20240805,172200,1313918460,5200,5200,5200,5200,0
|
|
20240805,172100,1313918460,5200,5200,5200,5200,0
|
|
20240805,172000,1313918460,5200,5200,5200,5200,0
|
|
20240805,171900,1313918460,5200,5200,5200,5200,0
|
|
20240805,171800,1313918460,5200,5200,5200,5200,0
|
|
20240805,171700,1313918460,5200,5200,5200,5200,0
|
|
20240805,171600,1313918460,5200,5200,5200,5200,0
|
|
20240805,171500,1313918460,5200,5200,5200,5200,0
|
|
20240805,171400,1313918460,5200,5200,5200,5200,0
|
|
20240805,171300,1313918460,5200,5200,5200,5200,0
|
|
20240805,171200,1313918460,5200,5200,5200,5200,0
|
|
20240805,171100,1313918460,5200,5200,5200,5200,0
|
|
20240805,171000,1313918460,5200,5200,5200,5200,0
|
|
20240805,170900,1313918460,5200,5200,5200,5200,0
|
|
20240805,170800,1313918460,5200,5200,5200,5200,0
|
|
20240805,170700,1313918460,5200,5200,5200,5200,0
|
|
20240805,170600,1313918460,5200,5200,5200,5200,0
|
|
20240805,170500,1313918460,5200,5200,5200,5200,0
|
|
20240805,170400,1313918460,5200,5200,5200,5200,0
|
|
20240805,170300,1313918460,5200,5200,5200,5200,0
|
|
20240805,170200,1313918460,5200,5200,5200,5200,0
|
|
20240805,170100,1313918460,5200,5200,5200,5200,0
|
|
20240805,170000,1313918460,5200,5200,5200,5200,0
|
|
20240805,165900,1313918460,5200,5200,5200,5200,0
|
|
20240805,165800,1313918460,5200,5200,5200,5200,0
|
|
20240805,165700,1313918460,5200,5200,5200,5200,0
|
|
20240805,165600,1313918460,5200,5200,5200,5200,3641
|
|
20240805,165500,1313918460,5200,5200,5200,5200,0
|
|
20240805,165400,1313918460,5200,5200,5200,5200,0
|
|
20240805,165300,1313918460,5200,5200,5200,5200,0
|
|
20240805,165200,1313918460,5200,5200,5200,5200,0
|
|
20240805,165100,1313918460,5200,5200,5200,5200,0
|
|
20240805,165000,1313918460,5200,5200,5200,5200,0
|
|
20240805,164900,1313918460,5200,5200,5200,5200,0
|
|
20240805,164800,1313918460,5200,5200,5200,5200,0
|
|
20240805,164700,1313918460,5200,5200,5200,5200,0
|
|
20240805,164600,1313918460,5200,5200,5200,5200,0
|
|
20240805,164500,1313918460,5200,5200,5200,5200,0
|
|
20240805,164400,1313918460,5200,5200,5200,5200,0
|
|
20240805,164300,1313918460,5200,5200,5200,5200,0
|
|
20240805,164200,1313918460,5200,5200,5200,5200,0
|
|
20240805,164100,1313918460,5200,5200,5200,5200,0
|
|
20240805,164000,1313918460,5200,5200,5200,5200,0
|
|
20240805,163900,1313918460,5200,5200,5200,5200,0
|
|
20240805,163800,1313918460,5200,5200,5200,5200,0
|
|
20240805,163700,1313918460,5200,5200,5200,5200,0
|
|
20240805,163600,1313918460,5200,5200,5200,5200,0
|
|
20240805,163500,1313918460,5200,5200,5200,5200,0
|
|
20240805,163400,1313918460,5200,5200,5200,5200,0
|
|
20240805,163300,1313918460,5200,5200,5200,5200,0
|
|
20240805,163200,1313918460,5200,5200,5200,5200,0
|
|
20240805,163100,1313918460,5200,5200,5200,5200,0
|
|
20240805,163000,1313918460,5200,5200,5200,5200,0
|
|
20240805,162900,1313918460,5200,5200,5200,5200,0
|
|
20240805,162800,1313918460,5200,5200,5200,5200,0
|
|
20240805,162700,1313918460,5200,5200,5200,5200,0
|
|
20240805,162600,1313918460,5200,5200,5200,5200,3641
|
|
20240805,162500,1313918460,5200,5200,5200,5200,0
|
|
20240805,162400,1313918460,5200,5200,5200,5200,0
|
|
20240805,162300,1313918460,5200,5200,5200,5200,0
|
|
20240805,162200,1313918460,5200,5200,5200,5200,0
|
|
20240805,162100,1313918460,5200,5200,5200,5200,0
|
|
20240805,162000,1313918460,5200,5200,5200,5200,0
|
|
20240805,161900,1313918460,5200,5200,5200,5200,0
|
|
20240805,161800,1313918460,5200,5200,5200,5200,0
|
|
20240805,161700,1313918460,5200,5200,5200,5200,0
|
|
20240805,161600,1313918460,5200,5200,5200,5200,0
|
|
20240805,161500,1313918460,5200,5200,5200,5200,0
|
|
20240805,161400,1313918460,5200,5200,5200,5200,0
|
|
20240805,161300,1313918460,5200,5200,5200,5200,0
|
|
20240805,161200,1313918460,5200,5200,5200,5200,0
|
|
20240805,161100,1313918460,5200,5200,5200,5200,0
|
|
20240805,161000,1313918460,5200,5200,5200,5200,0
|
|
20240805,160900,1313918460,5200,5200,5200,5200,0
|
|
20240805,160800,1313918460,5200,5200,5200,5200,0
|
|
20240805,160700,1313918460,5200,5200,5200,5200,0
|
|
20240805,160600,1313918460,5200,5200,5200,5200,0
|
|
20240805,160500,1313918460,5200,5200,5200,5200,0
|
|
20240805,160400,1313918460,5200,5200,5200,5200,0
|
|
20240805,160300,1313918460,5200,5200,5200,5200,0
|
|
20240805,160200,1313918460,5200,5200,5200,5200,0
|
|
20240805,160100,1313918460,5200,5200,5200,5200,0
|
|
20240805,160000,1313918460,5200,5200,5200,5200,0
|
|
20240805,155900,1313918460,5200,5200,5200,5200,0
|
|
20240805,155800,1313918460,5200,5200,5200,5200,0
|
|
20240805,155700,1313918460,5200,5200,5200,5200,0
|
|
20240805,155600,1313918460,5200,5200,5200,5200,3641
|
|
20240805,155500,1313918460,5200,5200,5200,5200,0
|
|
20240805,155400,1313918460,5200,5200,5200,5200,0
|
|
20240805,155300,1313918460,5200,5200,5200,5200,0
|
|
20240805,155200,1313918460,5200,5200,5200,5200,0
|
|
20240805,155100,1313918460,5200,5200,5200,5200,0
|
|
20240805,155000,1313918460,5200,5200,5200,5200,0
|
|
20240805,154900,1313918460,5200,5200,5200,5200,0
|
|
20240805,154800,1313918460,5200,5200,5200,5200,0
|
|
20240805,154700,1313918460,5200,5200,5200,5200,0
|
|
20240805,154600,1313918460,5200,5200,5200,5200,0
|
|
20240805,154500,1313918460,5200,5200,5200,5200,0
|
|
20240805,154400,1313918460,5200,5200,5200,5200,0
|
|
20240805,154300,1313918460,5200,5200,5200,5200,0
|
|
20240805,154200,1313918460,5200,5200,5200,5200,0
|
|
20240805,154100,1313918460,5200,5200,5200,5200,0
|
|
20240805,154000,1313918460,5200,5200,5200,5200,0
|
|
20240805,153900,1313918460,5200,5200,5200,5200,0
|
|
20240805,153800,1313918460,5200,5200,5200,5200,0
|
|
20240805,153700,1313918460,5200,5200,5200,5200,0
|
|
20240805,153600,1313918460,5200,5200,5200,5200,0
|
|
20240805,153500,1313918460,5200,5200,5200,5200,0
|
|
20240805,153400,1313918460,5200,5200,5200,5200,0
|
|
20240805,153300,1313918460,5200,5200,5200,5200,0
|
|
20240805,153200,1313918460,5200,5200,5200,5200,0
|
|
20240805,153100,1313918460,5200,5200,5200,5200,0
|
|
20240805,153000,1313918460,5200,5200,5200,5200,3641
|
|
20240805,152900,1294985260,5280,5280,5280,5280,0
|
|
20240805,152800,1294985260,5280,5280,5280,5280,0
|
|
20240805,152700,1294985260,5280,5280,5280,5280,0
|
|
20240805,152600,1294985260,5280,5280,5280,5280,0
|
|
20240805,152500,1294985260,5280,5280,5280,5280,0
|
|
20240805,152400,1294985260,5280,5280,5280,5280,0
|
|
20240805,152300,1294985260,5280,5280,5280,5280,0
|
|
20240805,152200,1294985260,5280,5280,5280,5280,0
|
|
20240805,152100,1294985260,5280,5280,5280,5280,0
|
|
20240805,152000,1294985260,5280,5280,5280,5280,0
|
|
20240805,151900,1294985260,5280,5330,5330,5150,3244
|
|
20240805,151800,1278088080,5310,5260,5310,5260,4481
|
|
20240805,151700,1254461630,5140,5140,5140,5140,0
|
|
20240805,151600,1254461630,5140,5140,5140,5140,0
|
|
20240805,151500,1254461630,5140,5270,5280,5140,2528
|
|
20240805,151400,1241175320,5280,5240,5280,5180,2521
|
|
20240805,151300,1227972870,5160,5210,5220,5150,1333
|
|
20240805,151200,1221091360,5130,5200,5230,5130,865
|
|
20240805,151100,1216603070,5200,5260,5260,5200,2273
|
|
20240805,151000,1204744890,5270,5270,5270,5270,70
|
|
20240805,150900,1204375990,5260,5270,5320,5120,4770
|
|
20240805,150800,1179449970,5330,5280,5330,5270,1328
|
|
20240805,150700,1172414190,5320,5320,5320,5320,431
|
|
20240805,150600,1170121270,5320,5270,5320,5270,475
|
|
20240805,150500,1167617270,5330,5300,5330,5270,1717
|
|
20240805,150400,1158517320,5310,5330,5330,5310,1115
|
|
20240805,150300,1152576370,5260,5260,5260,5260,89
|
|
20240805,150200,1152108230,5260,5270,5270,5260,6002
|
|
20240805,150100,1120537700,5270,5270,5270,5270,200
|
|
20240805,150000,1119483700,5270,5280,5360,5260,1682
|
|
20240805,145900,1110628500,5280,5200,5280,5190,2623
|
|
20240805,145800,1096944470,5200,5240,5260,5200,2283
|
|
20240805,145700,1085020850,5250,5240,5250,5240,186
|
|
20240805,145600,1084045190,5240,5200,5240,5190,2527
|
|
20240805,145500,1070902410,5260,5210,5260,5190,1923
|
|
20240805,145400,1060905170,5200,5200,5200,5200,130
|
|
20240805,145300,1060229170,5200,5210,5210,5200,1500
|
|
20240805,145200,1052426560,5200,5210,5210,5190,1345
|
|
20240805,145100,1045431960,5200,5320,5370,5190,566
|
|
20240805,145000,1042453840,5370,5330,5370,5300,3647
|
|
20240805,144900,1023090790,5330,5370,5370,5330,1889
|
|
20240805,144800,1012949940,5350,5370,5380,5350,716
|
|
20240805,144700,1009106470,5370,5400,5400,5370,2058
|
|
20240805,144600,998024810,5400,5400,5400,5400,800
|
|
20240805,144500,993704810,5400,5400,5400,5390,2539
|
|
20240805,144400,980007100,5400,5400,5400,5400,0
|
|
20240805,144300,980007100,5400,5450,5480,5400,2901
|
|
20240805,144200,964311130,5480,5480,5480,5480,14
|
|
20240805,144100,964234410,5450,5450,5450,5450,80
|
|
20240805,144000,963798410,5440,5450,5450,5440,151
|
|
20240805,143900,962976870,5410,5480,5480,5410,1649
|
|
20240805,143800,954023880,5470,5480,5480,5470,1893
|
|
20240805,143700,943669070,5480,5490,5490,5480,291
|
|
20240805,143600,942072330,5500,5500,5510,5500,229
|
|
20240805,143500,940811330,5500,5510,5510,5500,324
|
|
20240805,143400,939026650,5510,5510,5520,5510,1508
|
|
20240805,143300,930703840,5510,5510,5510,5510,50
|
|
20240805,143200,930428340,5520,5540,5540,5520,29
|
|
20240805,143100,930268220,5540,5540,5540,5540,15
|
|
20240805,143000,930185120,5520,5560,5560,5520,303
|
|
20240805,142900,928508560,5560,5560,5560,5560,110
|
|
20240805,142800,927896960,5560,5540,5560,5500,4013
|
|
20240805,142700,905762780,5540,5540,5540,5540,497
|
|
20240805,142600,903009400,5550,5550,5550,5550,2405
|
|
20240805,142500,889661650,5550,5550,5550,5550,0
|
|
20240805,142400,889661650,5550,5550,5550,5550,0
|
|
20240805,142300,889661650,5550,5550,5550,5550,0
|
|
20240805,142200,889661650,5550,5550,5550,5550,0
|
|
20240805,142100,889661650,5550,5550,5550,5550,0
|
|
20240805,142000,889661650,5550,5550,5550,5550,0
|
|
20240805,141900,889661650,5550,5550,5550,5550,0
|
|
20240805,141800,889661650,5550,5550,5550,5550,0
|
|
20240805,141700,889661650,5550,5550,5550,5550,0
|
|
20240805,141600,889661650,5550,5550,5550,5550,0
|
|
20240805,141500,889661650,5550,5550,5550,5550,0
|
|
20240805,141400,889661650,5550,5550,5550,5550,0
|
|
20240805,141300,889661650,5550,5550,5550,5550,0
|
|
20240805,141200,889661650,5550,5550,5550,5550,0
|
|
20240805,141100,889661650,5550,5550,5550,5550,0
|
|
20240805,141000,889661650,5550,5550,5550,5550,0
|
|
20240805,140900,889661650,5550,5550,5550,5550,0
|
|
20240805,140800,889661650,5550,5550,5550,5550,0
|
|
20240805,140700,889661650,5550,5550,5550,5550,0
|
|
20240805,140600,889661650,5550,5550,5550,5550,0
|
|
20240805,140500,889661650,5550,5550,5550,5550,0
|
|
20240805,140400,889661650,5550,5550,5550,5550,0
|
|
20240805,140300,889661650,5550,5550,5550,5550,0
|
|
20240805,140200,889661650,5550,5550,5550,5550,0
|
|
20240805,140100,889661650,5550,5550,5550,5550,0
|
|
20240805,140000,889661650,5550,5550,5550,5550,0
|
|
20240805,135900,889661650,5550,5550,5550,5550,0
|
|
20240805,135800,889661650,5550,5550,5550,5550,0
|
|
20240805,135700,889661650,5550,5550,5550,5550,0
|
|
20240805,135600,889661650,5550,5550,5550,5550,0
|
|
20240805,135500,889661650,5550,5550,5550,5550,520
|
|
20240805,135400,886775650,5550,5570,5570,5550,1159
|
|
20240805,135300,880325790,5580,5580,5580,5580,0
|
|
20240805,135200,880325790,5580,5580,5580,5580,488
|
|
20240805,135100,877602750,5580,5590,5590,5580,102
|
|
20240805,135000,877032590,5590,5590,5590,5580,705
|
|
20240805,134900,873091840,5590,5600,5600,5590,2872
|
|
20240805,134800,857009550,5600,5600,5600,5600,628
|
|
20240805,134700,853492750,5610,5610,5610,5610,112
|
|
20240805,134600,852864430,5600,5600,5600,5600,148
|
|
20240805,134500,852035630,5600,5600,5600,5600,238
|
|
20240805,134400,850702830,5600,5600,5600,5600,770
|
|
20240805,134300,846390830,5590,5590,5590,5590,0
|
|
20240805,134200,846390830,5590,5590,5590,5590,0
|
|
20240805,134100,846390830,5590,5600,5600,5590,1340
|
|
20240805,134000,838893190,5610,5600,5610,5600,886
|
|
20240805,133900,833931580,5620,5620,5620,5610,1625
|
|
20240805,133800,824807050,5620,5620,5620,5620,546
|
|
20240805,133700,821738530,5620,5620,5630,5620,1072
|
|
20240805,133600,815713760,5630,5620,5630,5620,179
|
|
20240805,133500,814706580,5630,5630,5630,5630,1
|
|
20240805,133400,814700950,5630,5630,5630,5630,240
|
|
20240805,133300,813349750,5620,5620,5620,5620,11
|
|
20240805,133200,813287930,5620,5620,5620,5620,0
|
|
20240805,133100,813287930,5620,5630,5630,5620,1095
|
|
20240805,133000,807133930,5630,5630,5630,5630,233
|
|
20240805,132900,805822140,5630,5630,5630,5630,0
|
|
20240805,132800,805822140,5630,5630,5630,5630,216
|
|
20240805,132700,804606060,5630,5630,5630,5630,280
|
|
20240805,132600,803029660,5630,5620,5630,5620,96
|
|
20240805,132500,802489940,5620,5630,5630,5620,835
|
|
20240805,132400,797795890,5630,5630,5640,5630,367
|
|
20240805,132300,795729620,5630,5640,5640,5630,622
|
|
20240805,132200,792227740,5630,5630,5630,5630,300
|
|
20240805,132100,790538740,5630,5640,5640,5630,160
|
|
20240805,132000,789637840,5640,5640,5640,5640,0
|
|
20240805,131900,789637840,5640,5640,5640,5640,0
|
|
20240805,131800,789637840,5640,5640,5640,5640,52
|
|
20240805,131700,789344560,5640,5640,5640,5640,10
|
|
20240805,131600,789288160,5650,5660,5660,5650,149
|
|
20240805,131500,788444870,5660,5660,5660,5660,0
|
|
20240805,131400,788444870,5660,5630,5660,5630,201
|
|
20240805,131300,787313210,5630,5630,5630,5630,50
|
|
20240805,131200,787031710,5630,5630,5630,5630,0
|
|
20240805,131100,787031710,5630,5640,5640,5630,230
|
|
20240805,131000,785736730,5640,5640,5640,5640,100
|
|
20240805,130900,785172730,5660,5660,5660,5660,0
|
|
20240805,130800,785172730,5660,5640,5660,5640,253
|
|
20240805,130700,783743110,5630,5630,5630,5630,0
|
|
20240805,130600,783743110,5630,5630,5630,5630,3
|
|
20240805,130500,783726220,5600,5630,5630,5600,400
|
|
20240805,130400,781480940,5620,5620,5620,5620,0
|
|
20240805,130300,781480940,5620,5620,5620,5620,0
|
|
20240805,130200,781480940,5620,5620,5620,5620,961
|
|
20240805,130100,776080120,5620,5620,5620,5620,10
|
|
20240805,130000,776023920,5620,5660,5670,5590,3831
|
|
20240805,125900,754480660,5650,5650,5650,5650,0
|
|
20240805,125800,754480660,5650,5700,5700,5650,606
|
|
20240805,125700,751054700,5660,5660,5660,5660,3
|
|
20240805,125600,751037720,5700,5670,5700,5670,2001
|
|
20240805,125500,739637070,5640,5670,5670,5640,1944
|
|
20240805,125400,728651610,5650,5680,5680,5650,2075
|
|
20240805,125300,716898530,5680,5680,5680,5680,153
|
|
20240805,125200,716029490,5670,5670,5670,5670,50
|
|
20240805,125100,715745990,5680,5680,5680,5680,5
|
|
20240805,125000,715717590,5680,5680,5680,5680,66
|
|
20240805,124900,715342710,5700,5700,5700,5700,101
|
|
20240805,124800,714767010,5670,5700,5700,5670,231
|
|
20240805,124700,713457210,5670,5670,5670,5670,244
|
|
20240805,124600,712073730,5670,5680,5680,5670,2800
|
|
20240805,124500,696172970,5670,5680,5680,5670,400
|
|
20240805,124400,693902370,5690,5700,5700,5690,164
|
|
20240805,124300,692968710,5690,5690,5690,5690,50
|
|
20240805,124200,692684210,5680,5680,5680,5680,0
|
|
20240805,124100,692684210,5680,5680,5680,5680,0
|
|
20240805,124000,692684210,5680,5680,5680,5680,750
|
|
20240805,123900,688424210,5680,5690,5690,5680,1058
|
|
20240805,123800,682414720,5680,5680,5680,5680,526
|
|
20240805,123700,679427040,5690,5710,5710,5690,2589
|
|
20240805,123600,664687690,5710,5710,5710,5710,0
|
|
20240805,123500,664687690,5710,5720,5720,5710,2002
|
|
20240805,123400,653255800,5720,5720,5720,5720,81
|
|
20240805,123300,652792480,5730,5730,5730,5730,0
|
|
20240805,123200,652792480,5730,5710,5730,5710,55
|
|
20240805,123100,652478010,5700,5700,5700,5700,0
|
|
20240805,123000,652478010,5700,5700,5710,5700,327
|
|
20240805,122900,650611610,5710,5730,5730,5710,1110
|
|
20240805,122800,644272310,5720,5720,5720,5720,62
|
|
20240805,122700,643917670,5720,5720,5720,5720,50
|
|
20240805,122600,643631670,5710,5710,5710,5710,300
|
|
20240805,122500,641918670,5710,5720,5720,5710,295
|
|
20240805,122400,640234170,5710,5710,5710,5710,0
|
|
20240805,122300,640234170,5710,5710,5710,5710,99
|
|
20240805,122200,639668880,5730,5730,5730,5730,16
|
|
20240805,122100,639577200,5730,5720,5730,5700,769
|
|
20240805,122000,635188020,5730,5730,5730,5730,0
|
|
20240805,121900,635188020,5730,5730,5730,5730,59
|
|
20240805,121800,634849950,5710,5710,5710,5710,0
|
|
20240805,121700,634849950,5710,5710,5710,5710,58
|
|
20240805,121600,634518770,5700,5750,5750,5700,1039
|
|
20240805,121500,628585050,5720,5720,5720,5720,70
|
|
20240805,121400,628184650,5720,5740,5740,5720,1770
|
|
20240805,121300,618053480,5740,5740,5740,5740,128
|
|
20240805,121200,617318760,5740,5730,5740,5730,243
|
|
20240805,121100,615926340,5740,5740,5740,5740,3
|
|
20240805,121000,615909120,5740,5740,5740,5730,201
|
|
20240805,120900,614757290,5740,5750,5750,5740,78
|
|
20240805,120800,614308810,5720,5720,5720,5720,0
|
|
20240805,120700,614308810,5720,5750,5750,5720,2299
|
|
20240805,120600,601143020,5750,5750,5750,5750,2
|
|
20240805,120500,601131520,5780,5780,5780,5780,11
|
|
20240805,120400,601067940,5750,5750,5750,5750,34
|
|
20240805,120300,600872440,5760,5760,5760,5760,33
|
|
20240805,120200,600682360,5760,5760,5760,5760,0
|
|
20240805,120100,600682360,5760,5760,5760,5760,0
|
|
20240805,120000,600682360,5760,5760,5760,5760,0
|
|
20240805,115900,600682360,5760,5770,5770,5760,15
|
|
20240805,115800,600595910,5780,5770,5790,5730,3031
|
|
20240805,115700,583174550,5790,5790,5790,5790,15
|
|
20240805,115600,583087700,5770,5790,5790,5770,201
|
|
20240805,115500,581927910,5790,5770,5790,5770,29
|
|
20240805,115400,581760020,5770,5780,5780,5770,961
|
|
20240805,115300,576214960,5780,5780,5780,5780,155
|
|
20240805,115200,575319060,5780,5780,5780,5780,20
|
|
20240805,115100,575203460,5780,5780,5780,5780,0
|
|
20240805,115000,575203460,5780,5780,5780,5780,60
|
|
20240805,114900,574856660,5780,5780,5780,5780,70
|
|
20240805,114800,574452060,5780,5780,5780,5780,0
|
|
20240805,114700,574452060,5780,5790,5790,5780,115
|
|
20240805,114600,573787210,5780,5780,5780,5780,111
|
|
20240805,114500,573145630,5780,5780,5780,5780,0
|
|
20240805,114400,573145630,5780,5780,5780,5780,307
|
|
20240805,114300,571371170,5790,5790,5790,5790,0
|
|
20240805,114200,571371170,5790,5790,5790,5790,1
|
|
20240805,114100,571365380,5800,5790,5810,5780,329
|
|
20240805,114000,569462960,5790,5790,5790,5790,27
|
|
20240805,113900,569306630,5790,5790,5790,5790,0
|
|
20240805,113800,569306630,5790,5790,5790,5790,50
|
|
20240805,113700,569017130,5790,5800,5800,5790,192
|
|
20240805,113600,567904710,5830,5830,5830,5830,0
|
|
20240805,113500,567904710,5830,5830,5830,5830,100
|
|
20240805,113400,567321710,5830,5830,5830,5830,176
|
|
20240805,113300,566295630,5820,5820,5820,5820,10
|
|
20240805,113200,566237430,5820,5820,5820,5820,100
|
|
20240805,113100,565655430,5820,5820,5820,5820,100
|
|
20240805,113000,565073430,5820,5820,5820,5820,20
|
|
20240805,112900,564957030,5800,5800,5800,5800,0
|
|
20240805,112800,564957030,5800,5800,5800,5800,16
|
|
20240805,112700,564864230,5800,5830,5830,5800,150
|
|
20240805,112600,563992730,5820,5810,5820,5810,219
|
|
20240805,112500,562718450,5810,5800,5810,5800,486
|
|
20240805,112400,559894910,5770,5790,5790,5770,531
|
|
20240805,112300,556820440,5800,5800,5800,5800,43
|
|
20240805,112200,556571040,5800,5760,5800,5750,9000
|
|
20240805,112100,504809940,5790,5760,5790,5760,896
|
|
20240805,112000,499637100,5750,5780,5780,5750,5429
|
|
20240805,111900,468349920,5780,5810,5810,5780,500
|
|
20240805,111800,465452800,5820,5820,5820,5820,40
|
|
20240805,111700,465220000,5800,5800,5800,5800,300
|
|
20240805,111600,463480000,5800,5800,5800,5800,0
|
|
20240805,111500,463480000,5800,5810,5810,5800,393
|
|
20240805,111400,461200050,5810,5820,5820,5800,2309
|
|
20240805,111300,447794050,5820,5830,5830,5820,1095
|
|
20240805,111200,441421140,5830,5840,5840,5830,194
|
|
20240805,111100,440289820,5840,5850,5850,5840,209
|
|
20240805,111000,439067400,5850,5850,5850,5850,0
|
|
20240805,110900,439067400,5850,5880,5880,5850,804
|
|
20240805,110800,434356830,5880,5880,5880,5870,1923
|
|
20240805,110700,423066310,5870,5880,5880,5870,219
|
|
20240805,110600,421778940,5880,5880,5880,5880,0
|
|
20240805,110500,421778940,5880,5880,5880,5880,88
|
|
20240805,110400,421261500,5870,5870,5870,5870,0
|
|
20240805,110300,421261500,5870,5870,5870,5870,0
|
|
20240805,110200,421261500,5870,5870,5870,5870,0
|
|
20240805,110100,421261500,5870,5870,5870,5870,0
|
|
20240805,110000,421261500,5870,5870,5870,5870,0
|
|
20240805,105900,421261500,5870,5870,5870,5870,0
|
|
20240805,105800,421261500,5870,5900,5900,5870,2000
|
|
20240805,105700,409499860,5900,5900,5900,5900,0
|
|
20240805,105600,409499860,5900,5900,5900,5900,9
|
|
20240805,105500,409446760,5910,5900,5910,5890,47
|
|
20240805,105400,409169510,5900,5900,5900,5900,525
|
|
20240805,105300,406072010,5900,5900,5900,5900,1
|
|
20240805,105200,406066110,5900,5900,5900,5900,0
|
|
20240805,105100,406066110,5900,5900,5900,5900,1
|
|
20240805,105000,406060210,5920,5920,5920,5920,0
|
|
20240805,104900,406060210,5920,5920,5920,5920,0
|
|
20240805,104800,406060210,5920,5920,5920,5920,0
|
|
20240805,104700,406060210,5920,5920,5920,5920,10
|
|
20240805,104600,406001010,5910,5910,5910,5910,0
|
|
20240805,104500,406001010,5910,5900,5910,5900,300
|
|
20240805,104400,404229710,5900,5900,5900,5900,44
|
|
20240805,104300,403970110,5900,5900,5900,5900,0
|
|
20240805,104200,403970110,5900,5910,5910,5900,216
|
|
20240805,104100,402694050,5910,5910,5910,5910,100
|
|
20240805,104000,402103050,5900,5900,5900,5900,85
|
|
20240805,103900,401601550,5950,5950,5950,5950,1
|
|
20240805,103800,401595600,5950,5900,5950,5900,44
|
|
20240805,103700,401335950,5900,5900,5900,5900,5
|
|
20240805,103600,401306450,5890,5890,5890,5890,494
|
|
20240805,103500,398396790,5890,5890,5890,5890,2
|
|
20240805,103400,398385010,5890,5890,5890,5890,0
|
|
20240805,103300,398385010,5890,5910,5910,5880,2381
|
|
20240805,103200,384344990,5900,5920,5920,5900,8586
|
|
20240805,103100,333632610,5920,5920,5920,5920,800
|
|
20240805,103000,328896610,5920,5930,5930,5920,1887
|
|
20240805,102900,317725560,5920,5930,5930,5920,700
|
|
20240805,102800,313581170,5930,5940,5940,5930,1161
|
|
20240805,102700,306689010,5940,5940,5940,5940,4
|
|
20240805,102600,306665250,5950,5950,5950,5950,57
|
|
20240805,102500,306326100,5950,5950,5950,5950,76
|
|
20240805,102400,305873900,5950,5950,5950,5950,0
|
|
20240805,102300,305873900,5950,5950,5950,5950,0
|
|
20240805,102200,305873900,5950,5950,5950,5950,18
|
|
20240805,102100,305766800,5950,5950,5950,5950,100
|
|
20240805,102000,305171800,5960,5960,5960,5960,0
|
|
20240805,101900,305171800,5960,5960,5960,5960,0
|
|
20240805,101800,305171800,5960,5960,5960,5960,0
|
|
20240805,101700,305171800,5960,5960,5960,5960,10
|
|
20240805,101600,305112200,5960,5960,5960,5960,40
|
|
20240805,101500,304873800,5940,5950,5960,5910,3799
|
|
20240805,101400,282310240,5960,5960,5960,5960,201
|
|
20240805,101300,281112280,5960,5960,5960,5960,245
|
|
20240805,101200,279652080,5960,5960,5960,5960,0
|
|
20240805,101100,279652080,5960,5960,5960,5960,0
|
|
20240805,101000,279652080,5960,5980,5980,5960,3085
|
|
20240805,100900,261231180,5990,5990,5990,5990,11
|
|
20240805,100800,261165290,5990,6010,6010,5990,170
|
|
20240805,100700,260146950,6000,6000,6000,6000,68
|
|
20240805,100600,259738950,6000,5990,6000,5990,21
|
|
20240805,100500,259612960,6000,6000,6000,6000,551
|
|
20240805,100400,256306960,6000,6000,6000,6000,340
|
|
20240805,100300,254266960,6000,6010,6010,6000,825
|
|
20240805,100200,249316710,6010,5990,6010,5990,757
|
|
20240805,100100,244769710,6000,6000,6000,6000,0
|
|
20240805,100000,244769710,6000,6000,6000,6000,40
|
|
20240805,095900,244529710,6000,6000,6000,6000,90
|
|
20240805,095800,243989710,6000,6000,6000,6000,1
|
|
20240805,095700,243983710,6000,6000,6000,6000,1
|
|
20240805,095600,243977710,6000,6000,6000,6000,0
|
|
20240805,095500,243977710,6000,6000,6000,6000,0
|
|
20240805,095400,243977710,6000,6000,6000,6000,2
|
|
20240805,095300,243965710,6020,6020,6020,6020,17
|
|
20240805,095200,243863370,5980,5980,5980,5970,50
|
|
20240805,095100,243564520,5970,6010,6010,5970,140
|
|
20240805,095000,242724730,6000,6000,6000,6000,40
|
|
20240805,094900,242484730,5990,6000,6000,5970,2732
|
|
20240805,094800,226150220,5990,5990,5990,5990,0
|
|
20240805,094700,226150220,5990,5990,5990,5990,18
|
|
20240805,094600,226042400,6000,5980,6000,5980,1620
|
|
20240805,094500,216352400,5980,5990,5990,5980,2657
|
|
20240805,094400,200459310,6000,6000,6000,6000,30
|
|
20240805,094300,200279310,6000,6000,6000,5990,476
|
|
20240805,094200,197423490,6000,6010,6010,6000,100
|
|
20240805,094100,196823290,6030,6030,6030,6030,129
|
|
20240805,094000,196045420,6030,6030,6030,6030,1
|
|
20240805,093900,196039390,6000,6030,6030,6000,157
|
|
20240805,093800,195094250,6040,6040,6040,6040,571
|
|
20240805,093700,191645410,6040,6040,6040,6040,1965
|
|
20240805,093600,179776810,6050,6050,6050,6040,410
|
|
20240805,093500,177299310,6050,6060,6060,6050,922
|
|
20240805,093400,171720210,6040,6040,6040,6040,0
|
|
20240805,093300,171720210,6040,6070,6080,6040,1016
|
|
20240805,093200,165544240,6040,6050,6050,6040,197
|
|
20240805,093100,164352460,6050,6060,6060,6050,141
|
|
20240805,093000,163499370,6050,6080,6080,6050,95
|
|
20240805,092900,162924590,6080,6080,6080,6080,59
|
|
20240805,092800,162565870,6080,6080,6080,6080,16
|
|
20240805,092700,162468590,6080,6080,6080,6080,49
|
|
20240805,092600,162170670,6090,6030,6090,6030,63
|
|
20240805,092500,161789580,6030,5980,6030,5980,2163
|
|
20240805,092400,148826590,5950,5960,5970,5950,2256
|
|
20240805,092300,135390520,5970,5990,5990,5960,3546
|
|
20240805,092200,114226540,5970,5980,5980,5970,300
|
|
20240805,092100,112434990,5970,5970,5970,5970,330
|
|
20240805,092000,110464890,5970,6000,6000,5970,1037
|
|
20240805,091900,104254790,6000,6000,6000,6000,834
|
|
20240805,091800,99250790,6000,6010,6010,6000,700
|
|
20240805,091700,95049790,6030,6020,6030,6000,1042
|
|
20240805,091600,88787290,6010,6010,6010,6010,94
|
|
20240805,091500,88222350,6020,6030,6030,6000,1052
|
|
20240805,091400,81900840,6030,6030,6030,6030,20
|
|
20240805,091300,81780240,6030,6060,6110,6030,1440
|
|
20240805,091200,73075980,6110,6090,6130,6060,1135
|
|
20240805,091100,66184930,6140,6090,6140,6080,637
|
|
20240805,091000,62306330,6150,6120,6150,6100,457
|
|
20240805,090900,59512910,6160,6160,6160,6160,0
|
|
20240805,090800,59512910,6160,6080,6160,6080,534
|
|
20240805,090700,56263710,6180,6120,6180,6060,5774
|
|
20240805,090600,21225990,6120,6210,6210,6120,1487
|
|
20240805,090500,12118090,6210,6230,6230,6180,407
|
|
20240805,090400,9598010,6240,6250,6250,6230,247
|
|
20240805,090300,8056530,6250,6250,6250,6250,12
|
|
20240805,090200,7981530,6250,6260,6260,6250,78
|
|
20240805,090100,7494020,6260,6310,6310,6250,409
|
|
20240805,090000,4927770,6310,6310,6310,6300,781
|