576 lines
29 KiB
CSV
576 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,183300,7972817000,9710,9710,9710,9710,4992
|
|
20240802,183200,7972817000,9710,9710,9710,9710,0
|
|
20240802,183100,7972817000,9710,9710,9710,9710,0
|
|
20240802,183000,7972817000,9710,9710,9710,9710,0
|
|
20240802,182900,7972817000,9710,9710,9710,9710,0
|
|
20240802,182800,7972817000,9710,9710,9710,9710,0
|
|
20240802,182700,7972817000,9710,9710,9710,9710,0
|
|
20240802,182600,7972817000,9710,9710,9710,9710,0
|
|
20240802,182500,7972817000,9710,9710,9710,9710,0
|
|
20240802,182400,7972817000,9710,9710,9710,9710,0
|
|
20240802,182300,7972817000,9710,9710,9710,9710,0
|
|
20240802,182200,7972817000,9710,9710,9710,9710,0
|
|
20240802,182100,7972817000,9710,9710,9710,9710,0
|
|
20240802,182000,7972817000,9710,9710,9710,9710,0
|
|
20240802,181900,7972817000,9710,9710,9710,9710,0
|
|
20240802,181800,7972817000,9710,9710,9710,9710,0
|
|
20240802,181700,7972817000,9710,9710,9710,9710,0
|
|
20240802,181600,7972817000,9710,9710,9710,9710,0
|
|
20240802,181500,7972817000,9710,9710,9710,9710,0
|
|
20240802,181400,7972817000,9710,9710,9710,9710,0
|
|
20240802,181300,7972817000,9710,9710,9710,9710,0
|
|
20240802,181200,7972817000,9710,9710,9710,9710,0
|
|
20240802,181100,7972817000,9710,9710,9710,9710,0
|
|
20240802,181000,7972817000,9710,9710,9710,9710,0
|
|
20240802,180900,7972817000,9710,9710,9710,9710,0
|
|
20240802,180800,7972817000,9710,9710,9710,9710,0
|
|
20240802,180700,7972817000,9710,9710,9710,9710,0
|
|
20240802,180600,7972817000,9710,9710,9710,9710,0
|
|
20240802,180500,7972817000,9710,9710,9710,9710,0
|
|
20240802,180400,7972817000,9710,9710,9710,9710,0
|
|
20240802,180300,7972817000,9710,9710,9710,9710,4992
|
|
20240802,180200,7972817000,9710,9710,9710,9710,0
|
|
20240802,180100,7972817000,9710,9710,9710,9710,0
|
|
20240802,180000,7972817000,9710,9710,9710,9710,0
|
|
20240802,175900,7972817000,9710,9710,9710,9710,0
|
|
20240802,175800,7972817000,9710,9710,9710,9710,0
|
|
20240802,175700,7972817000,9710,9710,9710,9710,0
|
|
20240802,175600,7972817000,9710,9710,9710,9710,0
|
|
20240802,175500,7972817000,9710,9710,9710,9710,0
|
|
20240802,175400,7972817000,9710,9710,9710,9710,0
|
|
20240802,175300,7972817000,9710,9710,9710,9710,0
|
|
20240802,175200,7972817000,9710,9710,9710,9710,0
|
|
20240802,175100,7972817000,9710,9710,9710,9710,0
|
|
20240802,175000,7972817000,9710,9710,9710,9710,0
|
|
20240802,174900,7972817000,9710,9710,9710,9710,0
|
|
20240802,174800,7972817000,9710,9710,9710,9710,0
|
|
20240802,174700,7972817000,9710,9710,9710,9710,0
|
|
20240802,174600,7972817000,9710,9710,9710,9710,0
|
|
20240802,174500,7972817000,9710,9710,9710,9710,0
|
|
20240802,174400,7972817000,9710,9710,9710,9710,0
|
|
20240802,174300,7972817000,9710,9710,9710,9710,0
|
|
20240802,174200,7972817000,9710,9710,9710,9710,0
|
|
20240802,174100,7972817000,9710,9710,9710,9710,0
|
|
20240802,174000,7972817000,9710,9710,9710,9710,0
|
|
20240802,173900,7972817000,9710,9710,9710,9710,0
|
|
20240802,173800,7972817000,9710,9710,9710,9710,0
|
|
20240802,173700,7972817000,9710,9710,9710,9710,0
|
|
20240802,173600,7972817000,9710,9710,9710,9710,0
|
|
20240802,173500,7972817000,9710,9710,9710,9710,0
|
|
20240802,173400,7972817000,9710,9710,9710,9710,0
|
|
20240802,173300,7972817000,9710,9710,9710,9710,4992
|
|
20240802,173200,7972817000,9710,9710,9710,9710,0
|
|
20240802,173100,7972817000,9710,9710,9710,9710,0
|
|
20240802,173000,7972817000,9710,9710,9710,9710,0
|
|
20240802,172900,7972817000,9710,9710,9710,9710,0
|
|
20240802,172800,7972817000,9710,9710,9710,9710,0
|
|
20240802,172700,7972817000,9710,9710,9710,9710,0
|
|
20240802,172600,7972817000,9710,9710,9710,9710,0
|
|
20240802,172500,7972817000,9710,9710,9710,9710,0
|
|
20240802,172400,7972817000,9710,9710,9710,9710,0
|
|
20240802,172300,7972817000,9710,9710,9710,9710,0
|
|
20240802,172200,7972817000,9710,9710,9710,9710,0
|
|
20240802,172100,7972817000,9710,9710,9710,9710,0
|
|
20240802,172000,7972817000,9710,9710,9710,9710,0
|
|
20240802,171900,7972817000,9710,9710,9710,9710,0
|
|
20240802,171800,7972817000,9710,9710,9710,9710,0
|
|
20240802,171700,7972817000,9710,9710,9710,9710,0
|
|
20240802,171600,7972817000,9710,9710,9710,9710,0
|
|
20240802,171500,7972817000,9710,9710,9710,9710,0
|
|
20240802,171400,7972817000,9710,9710,9710,9710,0
|
|
20240802,171300,7972817000,9710,9710,9710,9710,0
|
|
20240802,171200,7972817000,9710,9710,9710,9710,0
|
|
20240802,171100,7972817000,9710,9710,9710,9710,0
|
|
20240802,171000,7972817000,9710,9710,9710,9710,0
|
|
20240802,170900,7972817000,9710,9710,9710,9710,0
|
|
20240802,170800,7972817000,9710,9710,9710,9710,0
|
|
20240802,170700,7972817000,9710,9710,9710,9710,0
|
|
20240802,170600,7972817000,9710,9710,9710,9710,0
|
|
20240802,170500,7972817000,9710,9710,9710,9710,0
|
|
20240802,170400,7972817000,9710,9710,9710,9710,0
|
|
20240802,170300,7972817000,9710,9710,9710,9710,4992
|
|
20240802,170200,7972817000,9710,9710,9710,9710,0
|
|
20240802,170100,7972817000,9710,9710,9710,9710,0
|
|
20240802,170000,7972817000,9710,9710,9710,9710,0
|
|
20240802,165900,7972817000,9710,9710,9710,9710,0
|
|
20240802,165800,7972817000,9710,9710,9710,9710,0
|
|
20240802,165700,7972817000,9710,9710,9710,9710,0
|
|
20240802,165600,7972817000,9710,9710,9710,9710,0
|
|
20240802,165500,7972817000,9710,9710,9710,9710,0
|
|
20240802,165400,7972817000,9710,9710,9710,9710,0
|
|
20240802,165300,7972817000,9710,9710,9710,9710,0
|
|
20240802,165200,7972817000,9710,9710,9710,9710,0
|
|
20240802,165100,7972817000,9710,9710,9710,9710,0
|
|
20240802,165000,7972817000,9710,9710,9710,9710,0
|
|
20240802,164900,7972817000,9710,9710,9710,9710,0
|
|
20240802,164800,7972817000,9710,9710,9710,9710,0
|
|
20240802,164700,7972817000,9710,9710,9710,9710,0
|
|
20240802,164600,7972817000,9710,9710,9710,9710,0
|
|
20240802,164500,7972817000,9710,9710,9710,9710,0
|
|
20240802,164400,7972817000,9710,9710,9710,9710,0
|
|
20240802,164300,7972817000,9710,9710,9710,9710,0
|
|
20240802,164200,7972817000,9710,9710,9710,9710,0
|
|
20240802,164100,7972817000,9710,9710,9710,9710,0
|
|
20240802,164000,7972817000,9710,9710,9710,9710,0
|
|
20240802,163900,7972817000,9710,9710,9710,9710,0
|
|
20240802,163800,7972817000,9710,9710,9710,9710,0
|
|
20240802,163700,7972817000,9710,9710,9710,9710,0
|
|
20240802,163600,7972817000,9710,9710,9710,9710,0
|
|
20240802,163500,7972817000,9710,9710,9710,9710,0
|
|
20240802,163400,7972817000,9710,9710,9710,9710,0
|
|
20240802,163300,7972817000,9710,9710,9710,9710,4992
|
|
20240802,163200,7972817000,9710,9710,9710,9710,0
|
|
20240802,163100,7972817000,9710,9710,9710,9710,0
|
|
20240802,163000,7972817000,9710,9710,9710,9710,0
|
|
20240802,162900,7972817000,9710,9710,9710,9710,0
|
|
20240802,162800,7972817000,9710,9710,9710,9710,0
|
|
20240802,162700,7972817000,9710,9710,9710,9710,0
|
|
20240802,162600,7972817000,9710,9710,9710,9710,0
|
|
20240802,162500,7972817000,9710,9710,9710,9710,0
|
|
20240802,162400,7972817000,9710,9710,9710,9710,0
|
|
20240802,162300,7972817000,9710,9710,9710,9710,0
|
|
20240802,162200,7972817000,9710,9710,9710,9710,0
|
|
20240802,162100,7972817000,9710,9710,9710,9710,0
|
|
20240802,162000,7972817000,9710,9710,9710,9710,0
|
|
20240802,161900,7972817000,9710,9710,9710,9710,0
|
|
20240802,161800,7972817000,9710,9710,9710,9710,0
|
|
20240802,161700,7972817000,9710,9710,9710,9710,0
|
|
20240802,161600,7972817000,9710,9710,9710,9710,0
|
|
20240802,161500,7972817000,9710,9710,9710,9710,0
|
|
20240802,161400,7972817000,9710,9710,9710,9710,0
|
|
20240802,161300,7972817000,9710,9710,9710,9710,0
|
|
20240802,161200,7972817000,9710,9710,9710,9710,0
|
|
20240802,161100,7972817000,9710,9710,9710,9710,0
|
|
20240802,161000,7972817000,9710,9710,9710,9710,0
|
|
20240802,160900,7972817000,9710,9710,9710,9710,0
|
|
20240802,160800,7972817000,9710,9710,9710,9710,0
|
|
20240802,160700,7972817000,9710,9710,9710,9710,0
|
|
20240802,160600,7972817000,9710,9710,9710,9710,0
|
|
20240802,160500,7972817000,9710,9710,9710,9710,0
|
|
20240802,160400,7972817000,9710,9710,9710,9710,0
|
|
20240802,160300,7972817000,9710,9710,9710,9710,4992
|
|
20240802,160200,7972817000,9710,9710,9710,9710,0
|
|
20240802,160100,7972817000,9710,9710,9710,9710,0
|
|
20240802,160000,7972817000,9710,9710,9710,9710,0
|
|
20240802,155900,7972817000,9710,9710,9710,9710,0
|
|
20240802,155800,7972817000,9710,9710,9710,9710,0
|
|
20240802,155700,7972817000,9710,9710,9710,9710,0
|
|
20240802,155600,7972817000,9710,9710,9710,9710,0
|
|
20240802,155500,7972817000,9710,9710,9710,9710,0
|
|
20240802,155400,7972817000,9710,9710,9710,9710,0
|
|
20240802,155300,7972817000,9710,9710,9710,9710,0
|
|
20240802,155200,7972817000,9710,9710,9710,9710,0
|
|
20240802,155100,7972817000,9710,9710,9710,9710,0
|
|
20240802,155000,7972817000,9710,9710,9710,9710,0
|
|
20240802,154900,7972817000,9710,9710,9710,9710,0
|
|
20240802,154800,7972817000,9710,9710,9710,9710,0
|
|
20240802,154700,7972817000,9710,9710,9710,9710,0
|
|
20240802,154600,7972817000,9710,9710,9710,9710,0
|
|
20240802,154500,7972817000,9710,9710,9710,9710,0
|
|
20240802,154400,7972817000,9710,9710,9710,9710,0
|
|
20240802,154300,7972817000,9710,9710,9710,9710,0
|
|
20240802,154200,7972817000,9710,9710,9710,9710,0
|
|
20240802,154100,7972817000,9710,9710,9710,9710,0
|
|
20240802,154000,7972817000,9710,9710,9710,9710,0
|
|
20240802,153900,7972817000,9710,9710,9710,9710,0
|
|
20240802,153800,7972817000,9710,9710,9710,9710,0
|
|
20240802,153700,7972817000,9710,9710,9710,9710,0
|
|
20240802,153600,7972817000,9710,9710,9710,9710,0
|
|
20240802,153500,7972817000,9710,9710,9710,9710,0
|
|
20240802,153400,7972817000,9710,9710,9710,9710,0
|
|
20240802,153300,7972817000,9710,9710,9710,9710,4992
|
|
20240802,153200,7972817000,9710,9710,9710,9710,0
|
|
20240802,153100,7972817000,9710,9710,9710,9710,0
|
|
20240802,153000,7972817000,9710,9710,9710,9710,4992
|
|
20240802,152900,7924344680,9730,9730,9730,9730,0
|
|
20240802,152800,7924344680,9730,9730,9730,9730,0
|
|
20240802,152700,7924344680,9730,9730,9730,9730,0
|
|
20240802,152600,7924344680,9730,9730,9730,9730,0
|
|
20240802,152500,7924344680,9730,9730,9730,9730,0
|
|
20240802,152400,7924344680,9730,9730,9730,9730,0
|
|
20240802,152300,7924344680,9730,9730,9730,9730,0
|
|
20240802,152200,7924344680,9730,9730,9730,9730,0
|
|
20240802,152100,7924344680,9730,9730,9730,9730,0
|
|
20240802,152000,7924344680,9730,9730,9730,9730,0
|
|
20240802,151900,7924344680,9730,9680,9740,9670,2203
|
|
20240802,151800,7903002860,9730,9690,9730,9670,6445
|
|
20240802,151700,7840537320,9700,9740,9740,9700,5563
|
|
20240802,151600,7786516120,9730,9710,9750,9710,712
|
|
20240802,151500,7779598580,9710,9720,9750,9710,3975
|
|
20240802,151400,7740998820,9760,9760,9760,9710,292
|
|
20240802,151300,7738160600,9740,9760,9770,9740,6211
|
|
20240802,151200,7677604920,9760,9760,9770,9760,1183
|
|
20240802,151100,7666055940,9760,9750,9760,9750,237
|
|
20240802,151000,7663743340,9750,9710,9750,9710,3485
|
|
20240802,150900,7629806160,9710,9720,9720,9710,1788
|
|
20240802,150800,7612443180,9710,9720,9720,9710,3663
|
|
20240802,150700,7576851790,9720,9710,9740,9710,1357
|
|
20240802,150600,7563663510,9710,9720,9720,9700,7614
|
|
20240802,150500,7489746760,9720,9740,9740,9720,7683
|
|
20240802,150400,7414974610,9750,9790,9790,9740,7027
|
|
20240802,150300,7346369950,9790,9790,9790,9780,268
|
|
20240802,150200,7343747580,9790,9810,9810,9780,1182
|
|
20240802,150100,7332176370,9800,9810,9810,9800,2184
|
|
20240802,150000,7310752850,9790,9790,9790,9780,1155
|
|
20240802,145900,7299445450,9790,9770,9790,9770,502
|
|
20240802,145800,7294534090,9780,9770,9780,9770,39
|
|
20240802,145700,7294153000,9780,9790,9790,9770,2760
|
|
20240802,145600,7267171220,9790,9780,9790,9780,891
|
|
20240802,145500,7258449880,9780,9790,9790,9780,643
|
|
20240802,145400,7252160840,9780,9780,9780,9780,114
|
|
20240802,145300,7251045920,9780,9780,9780,9770,331
|
|
20240802,145200,7247808790,9780,9800,9800,9770,2941
|
|
20240802,145100,7219041120,9810,9830,9840,9800,3031
|
|
20240802,145000,7189325490,9830,9850,9850,9830,65
|
|
20240802,144900,7188685880,9870,9870,9880,9850,3516
|
|
20240802,144800,7154009480,9860,9850,9860,9840,1631
|
|
20240802,144700,7137951850,9840,9790,9840,9790,6024
|
|
20240802,144600,7078906060,9800,9790,9800,9790,9586
|
|
20240802,144500,6984969160,9780,9780,9780,9780,198
|
|
20240802,144400,6983032720,9780,9780,9800,9780,1121
|
|
20240802,144300,6972069200,9790,9800,9800,9790,994
|
|
20240802,144200,6962332900,9790,9780,9790,9780,1215
|
|
20240802,144100,6950438290,9780,9780,9790,9780,805
|
|
20240802,144000,6942565340,9780,9790,9800,9780,1199
|
|
20240802,143900,6930828930,9800,9780,9800,9780,2443
|
|
20240802,143800,6906907770,9790,9780,9790,9780,44
|
|
20240802,143700,6906477300,9790,9790,9790,9790,6
|
|
20240802,143600,6906418560,9780,9790,9790,9780,638
|
|
20240802,143500,6900177400,9790,9790,9790,9790,66
|
|
20240802,143400,6899531260,9790,9790,9800,9770,1403
|
|
20240802,143300,6885808390,9790,9820,9820,9790,1997
|
|
20240802,143200,6866224240,9820,9840,9840,9820,37
|
|
20240802,143100,6865860680,9840,9810,9840,9790,1687
|
|
20240802,143000,6849325500,9810,9780,9810,9780,10260
|
|
20240802,142900,6748830860,9790,9790,9800,9790,697
|
|
20240802,142800,6742002610,9770,9780,9780,9770,2402
|
|
20240802,142700,6718533040,9770,9800,9810,9770,3450
|
|
20240802,142600,6684812170,9770,9780,9810,9770,2534
|
|
20240802,142500,6660023490,9790,9800,9800,9780,1691
|
|
20240802,142400,6643464000,9800,9800,9810,9800,735
|
|
20240802,142300,6636260130,9800,9800,9810,9800,2513
|
|
20240802,142200,6611619840,9810,9850,9850,9800,12853
|
|
20240802,142100,6485542300,9850,9870,9870,9850,15591
|
|
20240802,142000,6331910060,9870,9860,9870,9860,135
|
|
20240802,141900,6330578100,9870,9880,9880,9870,426
|
|
20240802,141800,6326373040,9870,9890,9890,9870,2600
|
|
20240802,141700,6300706690,9890,9890,9890,9880,64
|
|
20240802,141600,6300074230,9880,9900,9900,9880,855
|
|
20240802,141500,6291620310,9890,9920,9920,9890,121
|
|
20240802,141400,6290420970,9910,9890,9910,9890,1264
|
|
20240802,141300,6277906340,9880,9880,9880,9880,1220
|
|
20240802,141200,6265852740,9880,9860,9880,9860,427
|
|
20240802,141100,6261639280,9860,9870,9870,9860,606
|
|
20240802,141000,6255659150,9880,9880,9880,9870,131
|
|
20240802,140900,6254365800,9880,9870,9890,9870,1474
|
|
20240802,140800,6239811970,9880,9880,9890,9880,190
|
|
20240802,140700,6237934690,9870,9870,9870,9870,0
|
|
20240802,140600,6237934690,9870,9890,9910,9860,4919
|
|
20240802,140500,6189360670,9890,9890,9890,9890,501
|
|
20240802,140400,6184405780,9880,9890,9890,9880,682
|
|
20240802,140300,6177661720,9890,9910,9910,9890,1926
|
|
20240802,140200,6158595350,9910,9910,9910,9910,2189
|
|
20240802,140100,6136902360,9920,9930,9930,9920,2238
|
|
20240802,140000,6114695790,9930,9930,9930,9930,162
|
|
20240802,135900,6113087130,9930,9930,9930,9930,43
|
|
20240802,135800,6112660140,9920,9940,9940,9920,1233
|
|
20240802,135700,6100417760,9940,9940,9950,9930,1744
|
|
20240802,135600,6083082850,9930,9930,9930,9930,630
|
|
20240802,135500,6076826950,9930,9930,9930,9930,227
|
|
20240802,135400,6074572840,9930,9930,9930,9930,85
|
|
20240802,135300,6073728790,9930,9970,9970,9930,1111
|
|
20240802,135200,6062696160,9940,9980,9980,9940,355
|
|
20240802,135100,6059166980,9940,9960,9980,9940,3438
|
|
20240802,135000,6024967120,9980,9980,9980,9980,32
|
|
20240802,134900,6024647760,9960,9950,9980,9950,760
|
|
20240802,134800,6017079280,9950,9990,9990,9940,54
|
|
20240802,134700,6016541510,9990,9950,9990,9950,462
|
|
20240802,134600,6011944530,9950,9960,9960,9950,1253
|
|
20240802,134500,5999477150,9960,9980,9980,9960,1512
|
|
20240802,134400,5984404670,9980,9980,9990,9980,317
|
|
20240802,134300,5981240080,9990,9990,9990,9990,69
|
|
20240802,134200,5980550770,9990,9990,9990,9990,20
|
|
20240802,134100,5980350970,9990,9980,9990,9980,24
|
|
20240802,134000,5980111440,9980,10000,10000,9980,91
|
|
20240802,133900,5979203200,10000,10000,10000,10000,79
|
|
20240802,133800,5978413200,9980,10000,10000,9980,227
|
|
20240802,133700,5976147680,9990,9970,10000,9970,47
|
|
20240802,133600,5975678160,9970,9970,9970,9970,703
|
|
20240802,133500,5968669250,9970,9960,9970,9960,423
|
|
20240802,133400,5964453200,9950,9950,9950,9950,0
|
|
20240802,133300,5964453200,9950,9950,9950,9950,129
|
|
20240802,133200,5963169650,9950,9970,9970,9950,2
|
|
20240802,133100,5963149730,9970,9950,9970,9950,682
|
|
20240802,133000,5956356030,9960,9970,9970,9960,411
|
|
20240802,132900,5952261470,9960,9970,9980,9960,2300
|
|
20240802,132800,5929330450,9970,10010,10010,9970,625
|
|
20240802,132700,5923099080,10000,10000,10000,9980,2415
|
|
20240802,132600,5898953760,10010,10010,10010,10010,50
|
|
20240802,132500,5898453260,10010,10010,10020,10010,415
|
|
20240802,132400,5894298960,10010,10000,10010,10000,105
|
|
20240802,132300,5893247960,10000,10000,10000,9980,1729
|
|
20240802,132200,5875966660,10010,10000,10010,10000,412
|
|
20240802,132100,5871842820,10010,10010,10010,10010,5
|
|
20240802,132000,5871792770,10010,10010,10010,10010,250
|
|
20240802,131900,5869290270,10010,10010,10010,10010,6
|
|
20240802,131800,5869230210,9980,10000,10010,9980,1644
|
|
20240802,131700,5852806490,10000,10000,10000,10000,0
|
|
20240802,131600,5852806490,10000,10000,10000,10000,6
|
|
20240802,131500,5852746490,9980,9980,9980,9980,100
|
|
20240802,131400,5851748490,9980,9980,9980,9980,15
|
|
20240802,131300,5851598790,9980,9990,9990,9980,1131
|
|
20240802,131200,5840310360,10000,10010,10010,10000,375
|
|
20240802,131100,5836558760,10010,10010,10010,10010,757
|
|
20240802,131000,5828981190,10010,10030,10030,10010,829
|
|
20240802,130900,5820672180,10010,10000,10030,10000,529
|
|
20240802,130800,5815372250,10030,9980,10030,9980,419
|
|
20240802,130700,5811182360,9960,9930,9960,9930,2036
|
|
20240802,130600,5790938940,9910,9910,9910,9910,14
|
|
20240802,130500,5790800200,9910,9920,9920,9910,253
|
|
20240802,130400,5788290740,9930,9900,9930,9900,767
|
|
20240802,130300,5780690160,9900,9890,9910,9880,4537
|
|
20240802,130200,5735821360,9890,9890,9920,9880,832
|
|
20240802,130100,5727592090,9890,9910,9910,9890,1820
|
|
20240802,130000,5709572960,9900,9920,9930,9900,897
|
|
20240802,125900,5700677430,9920,9900,9920,9900,216
|
|
20240802,125800,5698538030,9900,9920,9920,9900,29
|
|
20240802,125700,5698250630,9920,9900,9940,9880,2114
|
|
20240802,125600,5677282010,9880,9890,9900,9880,1363
|
|
20240802,125500,5663803830,9890,9890,9890,9890,187
|
|
20240802,125400,5661954400,9900,9890,9900,9890,85
|
|
20240802,125300,5661113300,9890,9880,9890,9880,651
|
|
20240802,125200,5654681370,9880,9890,9900,9880,1233
|
|
20240802,125100,5642493000,9900,9880,9900,9880,116
|
|
20240802,125000,5641346880,9890,9920,9920,9890,1392
|
|
20240802,124900,5627571710,9920,9870,9920,9870,3653
|
|
20240802,124800,5591433410,9870,9870,9870,9870,557
|
|
20240802,124700,5585935820,9860,9870,9890,9860,2745
|
|
20240802,124600,5558852050,9890,9880,9900,9860,3140
|
|
20240802,124500,5527847880,9870,9890,9900,9870,668
|
|
20240802,124400,5521245870,9890,9880,9900,9850,3216
|
|
20240802,124300,5489512860,9890,9860,9900,9860,935
|
|
20240802,124200,5480289200,9850,9900,9900,9850,8567
|
|
20240802,124100,5395726600,9910,9930,9940,9900,4731
|
|
20240802,124000,5348828220,9920,9900,9940,9900,2063
|
|
20240802,123900,5328365330,9910,10000,10000,9900,47576
|
|
20240802,123800,4853914160,10000,10010,10010,10000,2489
|
|
20240802,123700,4829002830,10010,10010,10010,10010,77
|
|
20240802,123600,4828232060,10020,10010,10020,10010,1106
|
|
20240802,123500,4817157950,10020,10020,10020,10010,770
|
|
20240802,123400,4809449200,10010,10010,10010,10010,306
|
|
20240802,123300,4806386140,10000,10000,10010,10000,720
|
|
20240802,123200,4799185610,10010,10000,10010,10000,209
|
|
20240802,123100,4797095540,10020,10020,10020,10020,52
|
|
20240802,123000,4796574500,10000,10000,10020,10000,165
|
|
20240802,122900,4794924450,10020,10010,10020,10010,560
|
|
20240802,122800,4789318750,10010,10000,10010,10000,1167
|
|
20240802,122700,4777647990,10010,10010,10020,10000,7086
|
|
20240802,122600,4706702180,10020,10030,10030,10020,3061
|
|
20240802,122500,4676023780,10050,10030,10050,10030,1075
|
|
20240802,122400,4665241250,10050,10040,10050,10040,181
|
|
20240802,122300,4663423010,10040,10040,10040,10030,800
|
|
20240802,122200,4655391510,10040,10030,10040,10030,753
|
|
20240802,122100,4647836530,10030,10030,10030,10030,247
|
|
20240802,122000,4645359120,10030,10040,10040,10030,294
|
|
20240802,121900,4642408250,10040,10050,10050,10040,813
|
|
20240802,121800,4634245710,10040,10050,10050,10040,594
|
|
20240802,121700,4628281150,10040,10040,10040,10040,50
|
|
20240802,121600,4627779150,10040,10040,10040,10040,277
|
|
20240802,121500,4624998070,10040,10040,10040,10040,50
|
|
20240802,121400,4624496070,10040,10040,10040,10040,7
|
|
20240802,121300,4624425790,10050,10040,10050,10040,442
|
|
20240802,121200,4619987510,10040,10040,10040,10030,135
|
|
20240802,121100,4618632260,10040,10040,10040,10040,1031
|
|
20240802,121000,4608281020,10030,10030,10030,10030,93
|
|
20240802,120900,4607348230,10030,10050,10050,10030,465
|
|
20240802,120800,4602675080,10060,10060,10060,10060,206
|
|
20240802,120700,4600602720,10030,10030,10030,10030,0
|
|
20240802,120600,4600602720,10030,10020,10030,10020,341
|
|
20240802,120500,4597184560,10020,10010,10020,10010,308
|
|
20240802,120400,4594098540,10020,10040,10060,10010,5102
|
|
20240802,120300,4542986400,10060,10070,10070,10050,3336
|
|
20240802,120200,4509436110,10080,10080,10080,10080,9
|
|
20240802,120100,4509345390,10070,10080,10080,10070,544
|
|
20240802,120000,4503867150,10070,10070,10070,10070,1
|
|
20240802,115900,4503857080,10070,10090,10100,10070,83
|
|
20240802,115800,4503018990,10080,10080,10090,10080,699
|
|
20240802,115700,4495973020,10060,10040,10070,10030,1407
|
|
20240802,115600,4481816790,10040,10040,10040,10040,572
|
|
20240802,115500,4476073910,10040,10040,10040,10040,3
|
|
20240802,115400,4476043790,10030,10020,10040,10020,475
|
|
20240802,115300,4471281710,10020,10040,10040,10020,597
|
|
20240802,115200,4465291670,10040,10030,10040,10030,148
|
|
20240802,115100,4463806720,10030,10040,10040,10030,111
|
|
20240802,115000,4462693350,10040,10040,10040,10030,866
|
|
20240802,114900,4454006160,10030,10030,10040,10030,635
|
|
20240802,114800,4447632490,10040,10040,10040,10030,11
|
|
20240802,114700,4447522080,10030,10030,10040,10030,335
|
|
20240802,114600,4444160690,10030,10030,10030,10020,350
|
|
20240802,114500,4440650220,10020,10020,10020,10020,619
|
|
20240802,114400,4434447840,10020,10020,10030,10020,507
|
|
20240802,114300,4429366650,10030,10020,10030,10020,228
|
|
20240802,114200,4427080510,10020,10020,10030,10020,711
|
|
20240802,114100,4419955680,10020,10010,10030,10010,427
|
|
20240802,114000,4415681140,10020,10000,10020,10000,1566
|
|
20240802,113900,4400000910,10000,10010,10010,10000,1004
|
|
20240802,113800,4389952800,10010,10000,10010,10000,840
|
|
20240802,113700,4381549650,10010,10010,10010,10000,3044
|
|
20240802,113600,4351107410,10010,10020,10020,10010,711
|
|
20240802,113500,4343990280,10020,10000,10020,10000,307
|
|
20240802,113400,4340919920,10000,10010,10010,10000,1966
|
|
20240802,113300,4321250310,10020,10030,10040,10020,2206
|
|
20240802,113200,4299141200,10020,10020,10040,10020,502
|
|
20240802,113100,4294109160,10020,10020,10020,10020,390
|
|
20240802,113000,4290201360,10020,10040,10040,10020,134
|
|
20240802,112900,4288857200,10040,10020,10040,10020,586
|
|
20240802,112800,4282984340,10010,10030,10030,10000,7304
|
|
20240802,112700,4209881460,10030,10040,10040,10020,759
|
|
20240802,112600,4202275250,10040,10030,10050,10030,212
|
|
20240802,112500,4200145270,10040,10110,10110,10030,2097
|
|
20240802,112400,4179041030,10110,10110,10110,10110,186
|
|
20240802,112300,4177160570,10110,10120,10120,10110,12
|
|
20240802,112200,4177039240,10120,10120,10120,10110,571
|
|
20240802,112100,4171266390,10100,10070,10130,10070,877
|
|
20240802,112000,4162421710,10050,10030,10050,10030,1595
|
|
20240802,111900,4146399440,10030,10030,10030,10030,723
|
|
20240802,111800,4139147750,10020,10050,10050,10020,4031
|
|
20240802,111700,4098675200,10070,10090,10090,10060,1263
|
|
20240802,111600,4085969180,10090,10090,10090,10060,1438
|
|
20240802,111500,4071480790,10100,10100,10100,10100,371
|
|
20240802,111400,4067733690,10100,10110,10110,10100,81
|
|
20240802,111300,4066915490,10110,10100,10110,10080,394
|
|
20240802,111200,4062937590,10100,10090,10100,10080,1784
|
|
20240802,111100,4044942690,10100,10100,10100,10100,554
|
|
20240802,111000,4039347290,10100,10100,10100,10100,19
|
|
20240802,110900,4039155390,10100,10080,10100,10080,356
|
|
20240802,110800,4035561470,10080,10090,10090,10070,1162
|
|
20240802,110700,4023855680,10090,10120,10120,10090,2181
|
|
20240802,110600,4001817520,10130,10150,10160,10130,446
|
|
20240802,110500,3997294480,10150,10120,10150,10120,497
|
|
20240802,110400,3992255010,10140,10130,10140,10090,1266
|
|
20240802,110300,3979430170,10090,10090,10130,10090,881
|
|
20240802,110200,3970527180,10090,10090,10090,10090,415
|
|
20240802,110100,3966339830,10080,10100,10110,10080,1843
|
|
20240802,110000,3947740410,10100,10110,10110,10090,366
|
|
20240802,105900,3944043810,10100,10150,10150,10100,2929
|
|
20240802,105800,3914398740,10120,10110,10140,10090,1405
|
|
20240802,105700,3900180230,10070,10090,10100,10070,8210
|
|
20240802,105600,3817450000,10080,10110,10120,10080,7089
|
|
20240802,105500,3745894540,10120,10140,10140,10120,3533
|
|
20240802,105400,3710106740,10140,10170,10170,10130,4186
|
|
20240802,105300,3667607170,10180,10240,10240,10160,3303
|
|
20240802,105200,3633921730,10220,10220,10230,10220,43
|
|
20240802,105100,3633482210,10220,10220,10230,10220,1016
|
|
20240802,105000,3623088620,10220,10210,10220,10210,1659
|
|
20240802,104900,3606138270,10210,10230,10230,10210,1241
|
|
20240802,104800,3593457550,10230,10250,10250,10230,855
|
|
20240802,104700,3584704950,10270,10260,10270,10250,361
|
|
20240802,104600,3581001570,10250,10250,10250,10250,289
|
|
20240802,104500,3578039320,10250,10230,10250,10230,75
|
|
20240802,104400,3577270830,10250,10230,10250,10230,181
|
|
20240802,104300,3575415820,10210,10190,10210,10190,1116
|
|
20240802,104200,3564040010,10190,10160,10220,10160,2016
|
|
20240802,104100,3543470650,10160,10240,10240,10150,11290
|
|
20240802,104000,3428457920,10250,10260,10280,10250,3988
|
|
20240802,103900,3387526420,10260,10270,10280,10260,4833
|
|
20240802,103800,3337920910,10280,10270,10280,10270,348
|
|
20240802,103700,3334345350,10270,10280,10280,10270,618
|
|
20240802,103600,3327992400,10280,10340,10340,10280,1854
|
|
20240802,103500,3308909940,10340,10280,10340,10280,1107
|
|
20240802,103400,3297475860,10280,10300,10300,10270,2248
|
|
20240802,103300,3274352410,10310,10330,10330,10310,738
|
|
20240802,103200,3266739000,10320,10310,10340,10310,523
|
|
20240802,103100,3261344400,10310,10330,10330,10310,700
|
|
20240802,103000,3254117400,10330,10310,10330,10300,132
|
|
20240802,102900,3252755460,10290,10290,10290,10290,65
|
|
20240802,102800,3252086610,10290,10330,10330,10290,3698
|
|
20240802,102700,3213979390,10330,10320,10340,10310,381
|
|
20240802,102600,3210046870,10330,10350,10370,10330,645
|
|
20240802,102500,3203372350,10370,10380,10380,10360,1974
|
|
20240802,102400,3182892780,10390,10480,10480,10390,5294
|
|
20240802,102300,3127613510,10480,10450,10480,10450,581
|
|
20240802,102200,3121535030,10450,10490,10500,10450,444
|
|
20240802,102100,3116890790,10490,10490,10520,10480,13534
|
|
20240802,102000,2974680890,10480,10400,10480,10400,2472
|
|
20240802,101900,2948839400,10430,10410,10430,10380,1705
|
|
20240802,101800,2931095190,10380,10390,10410,10370,1184
|
|
20240802,101700,2918804580,10400,10440,10450,10400,2963
|
|
20240802,101600,2887954880,10430,10400,10430,10400,2066
|
|
20240802,101500,2866417700,10420,10400,10420,10380,687
|
|
20240802,101400,2859277380,10400,10340,10400,10320,2858
|
|
20240802,101300,2829656770,10340,10330,10340,10330,155
|
|
20240802,101200,2828054610,10340,10340,10340,10340,55
|
|
20240802,101100,2827485910,10340,10300,10340,10300,901
|
|
20240802,101000,2818175860,10300,10320,10320,10300,1154
|
|
20240802,100900,2806275890,10340,10350,10360,10300,1086
|
|
20240802,100800,2795067080,10350,10320,10350,10320,812
|
|
20240802,100700,2786674960,10320,10310,10330,10310,607
|
|
20240802,100600,2780416430,10310,10340,10340,10310,197
|
|
20240802,100500,2778380890,10340,10380,10400,10340,5874
|
|
20240802,100400,2717391380,10380,10330,10380,10280,3017
|
|
20240802,100300,2686216970,10340,10300,10340,10260,853
|
|
20240802,100200,2677429060,10260,10250,10290,10240,805
|
|
20240802,100100,2669168640,10260,10310,10310,10250,1362
|
|
20240802,100000,2655153890,10310,10390,10390,10300,6276
|
|
20240802,095900,2590213470,10400,10470,10470,10400,15856
|
|
20240802,095800,2424542130,10460,10500,10500,10450,3427
|
|
20240802,095700,2388678760,10500,10530,10530,10470,10920
|
|
20240802,095600,2273999860,10530,10480,10530,10480,5332
|
|
20240802,095500,2218021430,10470,10400,10470,10400,2707
|
|
20240802,095400,2189760940,10400,10420,10430,10390,3718
|
|
20240802,095300,2151075840,10420,10400,10420,10400,560
|
|
20240802,095200,2145244830,10400,10410,10420,10390,1769
|
|
20240802,095100,2126844500,10420,10430,10430,10410,2401
|
|
20240802,095000,2101821570,10440,10410,10440,10360,5885
|
|
20240802,094900,2040553570,10400,10450,10460,10400,6940
|
|
20240802,094800,1968128040,10460,10330,10470,10330,6620
|
|
20240802,094700,1899144600,10320,10320,10380,10310,5468
|
|
20240802,094600,1842617950,10320,10320,10320,10290,2848
|
|
20240802,094500,1813252090,10310,10240,10330,10240,3549
|
|
20240802,094400,1776728200,10240,10230,10240,10230,465
|
|
20240802,094300,1771968380,10230,10290,10300,10230,4138
|
|
20240802,094200,1729454830,10290,10260,10300,10250,2592
|
|
20240802,094100,1702834060,10260,10300,10300,10250,2419
|
|
20240802,094000,1678001900,10300,10280,10300,10260,1791
|
|
20240802,093900,1659567620,10280,10240,10280,10230,2624
|
|
20240802,093800,1632677440,10240,10210,10240,10200,1782
|
|
20240802,093700,1614486420,10240,10150,10240,10150,2234
|
|
20240802,093600,1591700600,10150,10130,10180,10100,3886
|
|
20240802,093500,1552268210,10080,10140,10140,10080,1301
|
|
20240802,093400,1539154070,10080,10100,10100,10080,2154
|
|
20240802,093300,1517427860,10100,10100,10110,10090,824
|
|
20240802,093200,1509105980,10110,10120,10160,10100,1360
|
|
20240802,093100,1495354780,10160,10140,10160,10110,3104
|
|
20240802,093000,1463905910,10140,10160,10160,10140,1958
|
|
20240802,092900,1444034910,10160,10170,10170,10130,352
|
|
20240802,092800,1440460000,10170,10190,10190,10130,1395
|
|
20240802,092700,1426286340,10200,10080,10200,10080,2379
|
|
20240802,092600,1402187960,10090,10020,10090,10010,2369
|
|
20240802,092500,1378383200,10000,10000,10000,9990,3982
|
|
20240802,092400,1338574470,9990,10000,10000,9980,1577
|
|
20240802,092300,1322807360,9980,10000,10010,9980,3420
|
|
20240802,092200,1288625030,9990,10000,10010,9990,3024
|
|
20240802,092100,1258382200,10000,10010,10020,10000,1594
|
|
20240802,092000,1242429410,10010,10050,10050,10000,869
|
|
20240802,091900,1233736520,10050,10040,10050,10000,1476
|
|
20240802,091800,1218951320,10030,9980,10030,9980,1263
|
|
20240802,091700,1206305330,9980,9990,10000,9970,10090
|
|
20240802,091600,1105589770,9990,10000,10030,9990,5971
|
|
20240802,091500,1045868250,10000,10010,10010,10000,3890
|
|
20240802,091400,1006944390,10010,10040,10050,10010,2462
|
|
20240802,091300,982238230,10040,10030,10060,10030,3586
|
|
20240802,091200,946246620,10030,9980,10050,9980,1930
|
|
20240802,091100,926889730,9980,10000,10030,9980,10026
|
|
20240802,091000,826717160,10000,10130,10130,10000,13384
|
|
20240802,090900,692068880,10130,10120,10170,10120,1564
|
|
20240802,090800,676193460,10100,10160,10180,10100,3667
|
|
20240802,090700,639010840,10110,10090,10160,10090,1947
|
|
20240802,090600,619327750,10080,10200,10200,10070,8172
|
|
20240802,090500,536462740,10200,10110,10200,10080,6440
|
|
20240802,090400,471054170,10110,10180,10200,10080,4926
|
|
20240802,090300,421197820,10200,10240,10300,10160,5574
|
|
20240802,090200,364118770,10300,10170,10390,10150,7392
|
|
20240802,090100,288233290,10180,9990,10190,9970,11621
|
|
20240802,090000,171203740,9990,10050,10120,9980,16999
|