674 lines
33 KiB
CSV
674 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,201100,4133467020,9810,9810,9810,9810,14092
|
|
20240820,201000,4133467020,9810,9810,9810,9810,0
|
|
20240820,200900,4133467020,9810,9810,9810,9810,0
|
|
20240820,200800,4133467020,9810,9810,9810,9810,0
|
|
20240820,200700,4133467020,9810,9810,9810,9810,0
|
|
20240820,200600,4133467020,9810,9810,9810,9810,0
|
|
20240820,200500,4133467020,9810,9810,9810,9810,0
|
|
20240820,200400,4133467020,9810,9810,9810,9810,0
|
|
20240820,200300,4133467020,9810,9810,9810,9810,0
|
|
20240820,200200,4133467020,9810,9810,9810,9810,0
|
|
20240820,200100,4133467020,9810,9810,9810,9810,0
|
|
20240820,200000,4133467020,9810,9810,9810,9810,0
|
|
20240820,195900,4133467020,9810,9810,9810,9810,0
|
|
20240820,195800,4133467020,9810,9810,9810,9810,0
|
|
20240820,195700,4133467020,9810,9810,9810,9810,0
|
|
20240820,195600,4133467020,9810,9810,9810,9810,0
|
|
20240820,195500,4133467020,9810,9810,9810,9810,0
|
|
20240820,195400,4133467020,9810,9810,9810,9810,0
|
|
20240820,195300,4133467020,9810,9810,9810,9810,0
|
|
20240820,195200,4133467020,9810,9810,9810,9810,0
|
|
20240820,195100,4133467020,9810,9810,9810,9810,0
|
|
20240820,195000,4133467020,9810,9810,9810,9810,0
|
|
20240820,194900,4133467020,9810,9810,9810,9810,0
|
|
20240820,194800,4133467020,9810,9810,9810,9810,0
|
|
20240820,194700,4133467020,9810,9810,9810,9810,0
|
|
20240820,194600,4133467020,9810,9810,9810,9810,0
|
|
20240820,194500,4133467020,9810,9810,9810,9810,0
|
|
20240820,194400,4133467020,9810,9810,9810,9810,0
|
|
20240820,194300,4133467020,9810,9810,9810,9810,0
|
|
20240820,194200,4133467020,9810,9810,9810,9810,0
|
|
20240820,194100,4133467020,9810,9810,9810,9810,14092
|
|
20240820,194000,4133467020,9810,9810,9810,9810,0
|
|
20240820,193900,4133467020,9810,9810,9810,9810,0
|
|
20240820,193800,4133467020,9810,9810,9810,9810,0
|
|
20240820,193700,4133467020,9810,9810,9810,9810,0
|
|
20240820,193600,4133467020,9810,9810,9810,9810,0
|
|
20240820,193500,4133467020,9810,9810,9810,9810,0
|
|
20240820,193400,4133467020,9810,9810,9810,9810,0
|
|
20240820,193300,4133467020,9810,9810,9810,9810,0
|
|
20240820,193200,4133467020,9810,9810,9810,9810,0
|
|
20240820,193100,4133467020,9810,9810,9810,9810,0
|
|
20240820,193000,4133467020,9810,9810,9810,9810,0
|
|
20240820,192900,4133467020,9810,9810,9810,9810,0
|
|
20240820,192800,4133467020,9810,9810,9810,9810,0
|
|
20240820,192700,4133467020,9810,9810,9810,9810,0
|
|
20240820,192600,4133467020,9810,9810,9810,9810,0
|
|
20240820,192500,4133467020,9810,9810,9810,9810,0
|
|
20240820,192400,4133467020,9810,9810,9810,9810,0
|
|
20240820,192300,4133467020,9810,9810,9810,9810,0
|
|
20240820,192200,4133467020,9810,9810,9810,9810,0
|
|
20240820,192100,4133467020,9810,9810,9810,9810,0
|
|
20240820,192000,4133467020,9810,9810,9810,9810,0
|
|
20240820,191900,4133467020,9810,9810,9810,9810,0
|
|
20240820,191800,4133467020,9810,9810,9810,9810,0
|
|
20240820,191700,4133467020,9810,9810,9810,9810,0
|
|
20240820,191600,4133467020,9810,9810,9810,9810,0
|
|
20240820,191500,4133467020,9810,9810,9810,9810,0
|
|
20240820,191400,4133467020,9810,9810,9810,9810,0
|
|
20240820,191300,4133467020,9810,9810,9810,9810,0
|
|
20240820,191200,4133467020,9810,9810,9810,9810,0
|
|
20240820,191100,4133467020,9810,9810,9810,9810,14092
|
|
20240820,191000,4133467020,9810,9810,9810,9810,0
|
|
20240820,190900,4133467020,9810,9810,9810,9810,0
|
|
20240820,190800,4133467020,9810,9810,9810,9810,0
|
|
20240820,190700,4133467020,9810,9810,9810,9810,0
|
|
20240820,190600,4133467020,9810,9810,9810,9810,0
|
|
20240820,190500,4133467020,9810,9810,9810,9810,0
|
|
20240820,190400,4133467020,9810,9810,9810,9810,0
|
|
20240820,190300,4133467020,9810,9810,9810,9810,0
|
|
20240820,190200,4133467020,9810,9810,9810,9810,0
|
|
20240820,190100,4133467020,9810,9810,9810,9810,0
|
|
20240820,190000,4133467020,9810,9810,9810,9810,0
|
|
20240820,185900,4133467020,9810,9810,9810,9810,0
|
|
20240820,185800,4133467020,9810,9810,9810,9810,0
|
|
20240820,185700,4133467020,9810,9810,9810,9810,0
|
|
20240820,185600,4133467020,9810,9810,9810,9810,0
|
|
20240820,185500,4133467020,9810,9810,9810,9810,0
|
|
20240820,185400,4133467020,9810,9810,9810,9810,0
|
|
20240820,185300,4133467020,9810,9810,9810,9810,0
|
|
20240820,185200,4133467020,9810,9810,9810,9810,0
|
|
20240820,185100,4133467020,9810,9810,9810,9810,0
|
|
20240820,185000,4133467020,9810,9810,9810,9810,0
|
|
20240820,184900,4133467020,9810,9810,9810,9810,0
|
|
20240820,184800,4133467020,9810,9810,9810,9810,0
|
|
20240820,184700,4133467020,9810,9810,9810,9810,0
|
|
20240820,184600,4133467020,9810,9810,9810,9810,0
|
|
20240820,184500,4133467020,9810,9810,9810,9810,0
|
|
20240820,184400,4133467020,9810,9810,9810,9810,0
|
|
20240820,184300,4133467020,9810,9810,9810,9810,0
|
|
20240820,184200,4133467020,9810,9810,9810,9810,0
|
|
20240820,184100,4133467020,9810,9810,9810,9810,14092
|
|
20240820,184000,4133467020,9810,9810,9810,9810,0
|
|
20240820,183900,4133467020,9810,9810,9810,9810,0
|
|
20240820,183800,4133467020,9810,9810,9810,9810,0
|
|
20240820,183700,4133467020,9810,9810,9810,9810,0
|
|
20240820,183600,4133467020,9810,9810,9810,9810,0
|
|
20240820,183500,4133467020,9810,9810,9810,9810,0
|
|
20240820,183400,4133467020,9810,9810,9810,9810,0
|
|
20240820,183300,4133467020,9810,9810,9810,9810,0
|
|
20240820,183200,4133467020,9810,9810,9810,9810,0
|
|
20240820,183100,4133467020,9810,9810,9810,9810,0
|
|
20240820,183000,4133467020,9810,9810,9810,9810,0
|
|
20240820,182900,4133467020,9810,9810,9810,9810,0
|
|
20240820,182800,4133467020,9810,9810,9810,9810,0
|
|
20240820,182700,4133467020,9810,9810,9810,9810,0
|
|
20240820,182600,4133467020,9810,9810,9810,9810,0
|
|
20240820,182500,4133467020,9810,9810,9810,9810,0
|
|
20240820,182400,4133467020,9810,9810,9810,9810,0
|
|
20240820,182300,4133467020,9810,9810,9810,9810,0
|
|
20240820,182200,4133467020,9810,9810,9810,9810,0
|
|
20240820,182100,4133467020,9810,9810,9810,9810,0
|
|
20240820,182000,4133467020,9810,9810,9810,9810,0
|
|
20240820,181900,4133467020,9810,9810,9810,9810,0
|
|
20240820,181800,4133467020,9810,9810,9810,9810,0
|
|
20240820,181700,4133467020,9810,9810,9810,9810,0
|
|
20240820,181600,4133467020,9810,9810,9810,9810,0
|
|
20240820,181500,4133467020,9810,9810,9810,9810,0
|
|
20240820,181400,4133467020,9810,9810,9810,9810,0
|
|
20240820,181300,4133467020,9810,9810,9810,9810,0
|
|
20240820,181200,4133467020,9810,9810,9810,9810,0
|
|
20240820,181100,4133467020,9810,9810,9810,9810,14092
|
|
20240820,181000,4133467020,9810,9810,9810,9810,0
|
|
20240820,180900,4133467020,9810,9810,9810,9810,0
|
|
20240820,180800,4133467020,9810,9810,9810,9810,0
|
|
20240820,180700,4133467020,9810,9810,9810,9810,0
|
|
20240820,180600,4133467020,9810,9810,9810,9810,0
|
|
20240820,180500,4133467020,9810,9810,9810,9810,0
|
|
20240820,180400,4133467020,9810,9810,9810,9810,0
|
|
20240820,180300,4133467020,9810,9810,9810,9810,0
|
|
20240820,180200,4133467020,9810,9810,9810,9810,0
|
|
20240820,180100,4133467020,9810,9810,9810,9810,0
|
|
20240820,180000,4133467020,9810,9810,9810,9810,0
|
|
20240820,175900,4133467020,9810,9810,9810,9810,0
|
|
20240820,175800,4133467020,9810,9810,9810,9810,0
|
|
20240820,175700,4133467020,9810,9810,9810,9810,0
|
|
20240820,175600,4133467020,9810,9810,9810,9810,0
|
|
20240820,175500,4133467020,9810,9810,9810,9810,0
|
|
20240820,175400,4133467020,9810,9810,9810,9810,0
|
|
20240820,175300,4133467020,9810,9810,9810,9810,0
|
|
20240820,175200,4133467020,9810,9810,9810,9810,0
|
|
20240820,175100,4133467020,9810,9810,9810,9810,0
|
|
20240820,175000,4133467020,9810,9810,9810,9810,0
|
|
20240820,174900,4133467020,9810,9810,9810,9810,0
|
|
20240820,174800,4133467020,9810,9810,9810,9810,0
|
|
20240820,174700,4133467020,9810,9810,9810,9810,0
|
|
20240820,174600,4133467020,9810,9810,9810,9810,0
|
|
20240820,174500,4133467020,9810,9810,9810,9810,0
|
|
20240820,174400,4133467020,9810,9810,9810,9810,0
|
|
20240820,174300,4133467020,9810,9810,9810,9810,0
|
|
20240820,174200,4133467020,9810,9810,9810,9810,0
|
|
20240820,174100,4133467020,9810,9810,9810,9810,14092
|
|
20240820,174000,4133467020,9810,9810,9810,9810,0
|
|
20240820,173900,4133467020,9810,9810,9810,9810,0
|
|
20240820,173800,4133467020,9810,9810,9810,9810,0
|
|
20240820,173700,4133467020,9810,9810,9810,9810,0
|
|
20240820,173600,4133467020,9810,9810,9810,9810,0
|
|
20240820,173500,4133467020,9810,9810,9810,9810,0
|
|
20240820,173400,4133467020,9810,9810,9810,9810,0
|
|
20240820,173300,4133467020,9810,9810,9810,9810,0
|
|
20240820,173200,4133467020,9810,9810,9810,9810,0
|
|
20240820,173100,4133467020,9810,9810,9810,9810,0
|
|
20240820,173000,4133467020,9810,9810,9810,9810,0
|
|
20240820,172900,4133467020,9810,9810,9810,9810,0
|
|
20240820,172800,4133467020,9810,9810,9810,9810,0
|
|
20240820,172700,4133467020,9810,9810,9810,9810,0
|
|
20240820,172600,4133467020,9810,9810,9810,9810,0
|
|
20240820,172500,4133467020,9810,9810,9810,9810,0
|
|
20240820,172400,4133467020,9810,9810,9810,9810,0
|
|
20240820,172300,4133467020,9810,9810,9810,9810,0
|
|
20240820,172200,4133467020,9810,9810,9810,9810,0
|
|
20240820,172100,4133467020,9810,9810,9810,9810,0
|
|
20240820,172000,4133467020,9810,9810,9810,9810,0
|
|
20240820,171900,4133467020,9810,9810,9810,9810,0
|
|
20240820,171800,4133467020,9810,9810,9810,9810,0
|
|
20240820,171700,4133467020,9810,9810,9810,9810,0
|
|
20240820,171600,4133467020,9810,9810,9810,9810,0
|
|
20240820,171500,4133467020,9810,9810,9810,9810,0
|
|
20240820,171400,4133467020,9810,9810,9810,9810,0
|
|
20240820,171300,4133467020,9810,9810,9810,9810,0
|
|
20240820,171200,4133467020,9810,9810,9810,9810,0
|
|
20240820,171100,4133467020,9810,9810,9810,9810,14092
|
|
20240820,171000,4133467020,9810,9810,9810,9810,0
|
|
20240820,170900,4133467020,9810,9810,9810,9810,0
|
|
20240820,170800,4133467020,9810,9810,9810,9810,0
|
|
20240820,170700,4133467020,9810,9810,9810,9810,0
|
|
20240820,170600,4133467020,9810,9810,9810,9810,0
|
|
20240820,170500,4133467020,9810,9810,9810,9810,0
|
|
20240820,170400,4133467020,9810,9810,9810,9810,0
|
|
20240820,170300,4133467020,9810,9810,9810,9810,0
|
|
20240820,170200,4133467020,9810,9810,9810,9810,0
|
|
20240820,170100,4133467020,9810,9810,9810,9810,0
|
|
20240820,170000,4133467020,9810,9810,9810,9810,0
|
|
20240820,165900,4133467020,9810,9810,9810,9810,0
|
|
20240820,165800,4133467020,9810,9810,9810,9810,0
|
|
20240820,165700,4133467020,9810,9810,9810,9810,0
|
|
20240820,165600,4133467020,9810,9810,9810,9810,0
|
|
20240820,165500,4133467020,9810,9810,9810,9810,0
|
|
20240820,165400,4133467020,9810,9810,9810,9810,0
|
|
20240820,165300,4133467020,9810,9810,9810,9810,0
|
|
20240820,165200,4133467020,9810,9810,9810,9810,0
|
|
20240820,165100,4133467020,9810,9810,9810,9810,0
|
|
20240820,165000,4133467020,9810,9810,9810,9810,0
|
|
20240820,164900,4133467020,9810,9810,9810,9810,0
|
|
20240820,164800,4133467020,9810,9810,9810,9810,0
|
|
20240820,164700,4133467020,9810,9810,9810,9810,0
|
|
20240820,164600,4133467020,9810,9810,9810,9810,0
|
|
20240820,164500,4133467020,9810,9810,9810,9810,0
|
|
20240820,164400,4133467020,9810,9810,9810,9810,0
|
|
20240820,164300,4133467020,9810,9810,9810,9810,0
|
|
20240820,164200,4133467020,9810,9810,9810,9810,0
|
|
20240820,164100,4133467020,9810,9810,9810,9810,14092
|
|
20240820,164000,4133467020,9810,9810,9810,9810,0
|
|
20240820,163900,4133467020,9810,9810,9810,9810,0
|
|
20240820,163800,4133467020,9810,9810,9810,9810,0
|
|
20240820,163700,4133467020,9810,9810,9810,9810,0
|
|
20240820,163600,4133467020,9810,9810,9810,9810,0
|
|
20240820,163500,4133467020,9810,9810,9810,9810,0
|
|
20240820,163400,4133467020,9810,9810,9810,9810,0
|
|
20240820,163300,4133467020,9810,9810,9810,9810,0
|
|
20240820,163200,4133467020,9810,9810,9810,9810,0
|
|
20240820,163100,4133467020,9810,9810,9810,9810,0
|
|
20240820,163000,4133467020,9810,9810,9810,9810,0
|
|
20240820,162900,4133467020,9810,9810,9810,9810,0
|
|
20240820,162800,4133467020,9810,9810,9810,9810,0
|
|
20240820,162700,4133467020,9810,9810,9810,9810,0
|
|
20240820,162600,4133467020,9810,9810,9810,9810,0
|
|
20240820,162500,4133467020,9810,9810,9810,9810,0
|
|
20240820,162400,4133467020,9810,9810,9810,9810,0
|
|
20240820,162300,4133467020,9810,9810,9810,9810,0
|
|
20240820,162200,4133467020,9810,9810,9810,9810,0
|
|
20240820,162100,4133467020,9810,9810,9810,9810,0
|
|
20240820,162000,4133467020,9810,9810,9810,9810,0
|
|
20240820,161900,4133467020,9810,9810,9810,9810,0
|
|
20240820,161800,4133467020,9810,9810,9810,9810,0
|
|
20240820,161700,4133467020,9810,9810,9810,9810,0
|
|
20240820,161600,4133467020,9810,9810,9810,9810,0
|
|
20240820,161500,4133467020,9810,9810,9810,9810,0
|
|
20240820,161400,4133467020,9810,9810,9810,9810,0
|
|
20240820,161300,4133467020,9810,9810,9810,9810,0
|
|
20240820,161200,4133467020,9810,9810,9810,9810,0
|
|
20240820,161100,4133467020,9810,9810,9810,9810,14092
|
|
20240820,161000,4133467020,9810,9810,9810,9810,0
|
|
20240820,160900,4133467020,9810,9810,9810,9810,0
|
|
20240820,160800,4133467020,9810,9810,9810,9810,0
|
|
20240820,160700,4133467020,9810,9810,9810,9810,0
|
|
20240820,160600,4133467020,9810,9810,9810,9810,0
|
|
20240820,160500,4133467020,9810,9810,9810,9810,0
|
|
20240820,160400,4133467020,9810,9810,9810,9810,0
|
|
20240820,160300,4133467020,9810,9810,9810,9810,0
|
|
20240820,160200,4133467020,9810,9810,9810,9810,0
|
|
20240820,160100,4133467020,9810,9810,9810,9810,0
|
|
20240820,160000,4133467020,9810,9810,9810,9810,0
|
|
20240820,155900,4133467020,9810,9810,9810,9810,0
|
|
20240820,155800,4133467020,9810,9810,9810,9810,0
|
|
20240820,155700,4133467020,9810,9810,9810,9810,0
|
|
20240820,155600,4133467020,9810,9810,9810,9810,0
|
|
20240820,155500,4133467020,9810,9810,9810,9810,0
|
|
20240820,155400,4133467020,9810,9810,9810,9810,0
|
|
20240820,155300,4133467020,9810,9810,9810,9810,0
|
|
20240820,155200,4133467020,9810,9810,9810,9810,0
|
|
20240820,155100,4133467020,9810,9810,9810,9810,0
|
|
20240820,155000,4133467020,9810,9810,9810,9810,0
|
|
20240820,154900,4133467020,9810,9810,9810,9810,0
|
|
20240820,154800,4133467020,9810,9810,9810,9810,0
|
|
20240820,154700,4133467020,9810,9810,9810,9810,0
|
|
20240820,154600,4133467020,9810,9810,9810,9810,0
|
|
20240820,154500,4133467020,9810,9810,9810,9810,0
|
|
20240820,154400,4133467020,9810,9810,9810,9810,0
|
|
20240820,154300,4133467020,9810,9810,9810,9810,0
|
|
20240820,154200,4133467020,9810,9810,9810,9810,0
|
|
20240820,154100,4133467020,9810,9810,9810,9810,14092
|
|
20240820,154000,4133467020,9810,9810,9810,9810,0
|
|
20240820,153900,4133467020,9810,9810,9810,9810,0
|
|
20240820,153800,4133467020,9810,9810,9810,9810,0
|
|
20240820,153700,4133467020,9810,9810,9810,9810,0
|
|
20240820,153600,4133467020,9810,9810,9810,9810,0
|
|
20240820,153500,4133467020,9810,9810,9810,9810,0
|
|
20240820,153400,4133467020,9810,9810,9810,9810,0
|
|
20240820,153300,4133467020,9810,9810,9810,9810,0
|
|
20240820,153200,4133467020,9810,9810,9810,9810,0
|
|
20240820,153100,4133467020,9810,9810,9810,9810,0
|
|
20240820,153000,4133467020,9810,9810,9810,9810,14092
|
|
20240820,152900,3995224500,9830,9830,9830,9830,0
|
|
20240820,152800,3995224500,9830,9830,9830,9830,0
|
|
20240820,152700,3995224500,9830,9830,9830,9830,0
|
|
20240820,152600,3995224500,9830,9830,9830,9830,0
|
|
20240820,152500,3995224500,9830,9830,9830,9830,0
|
|
20240820,152400,3995224500,9830,9830,9830,9830,0
|
|
20240820,152300,3995224500,9830,9830,9830,9830,0
|
|
20240820,152200,3995224500,9830,9830,9830,9830,0
|
|
20240820,152100,3995224500,9830,9830,9830,9830,0
|
|
20240820,152000,3995224500,9830,9830,9830,9830,0
|
|
20240820,151900,3995224500,9830,9820,9830,9800,1850
|
|
20240820,151800,3977059670,9800,9830,9830,9790,1069
|
|
20240820,151700,3966583990,9830,9830,9840,9790,8301
|
|
20240820,151600,3885102640,9840,9840,9840,9830,1903
|
|
20240820,151500,3866389670,9830,9840,9840,9830,246
|
|
20240820,151400,3863969480,9840,9830,9840,9830,739
|
|
20240820,151300,3856697770,9840,9840,9850,9840,1260
|
|
20240820,151200,3844296000,9830,9840,9840,9830,348
|
|
20240820,151100,3840871780,9840,9840,9850,9840,245
|
|
20240820,151000,3838460960,9840,9850,9850,9840,661
|
|
20240820,150900,3831956450,9850,9850,9850,9850,1513
|
|
20240820,150800,3817053400,9850,9840,9850,9830,1304
|
|
20240820,150700,3804231010,9840,9850,9850,9830,592
|
|
20240820,150600,3798410260,9850,9840,9850,9840,823
|
|
20240820,150500,3790310770,9840,9840,9840,9840,70
|
|
20240820,150400,3789621970,9840,9840,9850,9840,2437
|
|
20240820,150300,3765641710,9840,9850,9850,9840,50
|
|
20240820,150200,3765149330,9860,9850,9860,9850,245
|
|
20240820,150100,3762736020,9860,9840,9860,9840,314
|
|
20240820,150000,3759643550,9840,9850,9850,9840,1156
|
|
20240820,145900,3748264950,9860,9850,9860,9850,62
|
|
20240820,145800,3747653680,9850,9850,9860,9850,1930
|
|
20240820,145700,3728642910,9850,9850,9860,9850,1075
|
|
20240820,145600,3718053760,9850,9850,9850,9850,2701
|
|
20240820,145500,3691448910,9850,9860,9860,9850,506
|
|
20240820,145400,3686464410,9860,9840,9860,9840,847
|
|
20240820,145300,3678123430,9840,9840,9840,9840,73
|
|
20240820,145200,3677405110,9840,9850,9850,9840,88
|
|
20240820,145100,3676539110,9850,9850,9850,9850,541
|
|
20240820,145000,3671210260,9850,9850,9850,9850,33
|
|
20240820,144900,3670885210,9850,9840,9850,9840,581
|
|
20240820,144800,3665165360,9850,9860,9860,9850,1480
|
|
20240820,144700,3650587060,9860,9860,9860,9860,1
|
|
20240820,144600,3650577200,9860,9870,9870,9860,222
|
|
20240820,144500,3648387530,9860,9860,9860,9860,272
|
|
20240820,144400,3645705610,9860,9850,9870,9850,256
|
|
20240820,144300,3643183920,9850,9860,9860,9850,358
|
|
20240820,144200,3639655540,9860,9870,9870,9860,1142
|
|
20240820,144100,3628395410,9870,9860,9870,9860,50
|
|
20240820,144000,3627902010,9860,9880,9880,9860,252
|
|
20240820,143900,3625416280,9880,9860,9880,9860,504
|
|
20240820,143800,3620438770,9860,9870,9870,9860,201
|
|
20240820,143700,3618456710,9860,9860,9860,9860,231
|
|
20240820,143600,3616179050,9860,9860,9870,9860,464
|
|
20240820,143500,3611603960,9860,9860,9870,9860,797
|
|
20240820,143400,3603744490,9870,9870,9870,9860,285
|
|
20240820,143300,3600931590,9870,9870,9870,9860,183
|
|
20240820,143200,3599126880,9870,9870,9870,9870,61
|
|
20240820,143100,3598524810,9870,9870,9870,9870,12
|
|
20240820,143000,3598406370,9870,9860,9870,9860,2621
|
|
20240820,142900,3572541820,9870,9870,9870,9870,53
|
|
20240820,142800,3572018710,9870,9870,9870,9870,71
|
|
20240820,142700,3571317940,9870,9870,9870,9860,1099
|
|
20240820,142600,3560472410,9870,9860,9870,9860,356
|
|
20240820,142500,3556959990,9850,9860,9870,9850,141
|
|
20240820,142400,3555570680,9850,9850,9850,9850,0
|
|
20240820,142300,3555570680,9850,9850,9850,9850,32
|
|
20240820,142200,3555255480,9840,9860,9860,9840,574
|
|
20240820,142100,3549602550,9860,9870,9870,9860,223
|
|
20240820,142000,3547402510,9870,9870,9880,9870,96
|
|
20240820,141900,3546454940,9880,9880,9890,9880,408
|
|
20240820,141800,3542421630,9890,9870,9890,9870,540
|
|
20240820,141700,3537086130,9860,9820,9860,9820,7428
|
|
20240820,141600,3463924340,9810,9820,9840,9810,507
|
|
20240820,141500,3458939860,9820,9830,9840,9820,756
|
|
20240820,141400,3451507060,9840,9850,9850,9840,651
|
|
20240820,141300,3445101000,9850,9850,9850,9850,56
|
|
20240820,141200,3444549400,9850,9840,9850,9840,220
|
|
20240820,141100,3442384500,9850,9820,9850,9820,4289
|
|
20240820,141000,3400204450,9800,9810,9810,9800,560
|
|
20240820,140900,3394711310,9810,9800,9810,9800,85
|
|
20240820,140800,3393877960,9800,9800,9800,9790,326
|
|
20240820,140700,3390684200,9810,9800,9810,9800,252
|
|
20240820,140600,3388214480,9810,9790,9810,9790,101
|
|
20240820,140500,3387225170,9790,9790,9800,9790,771
|
|
20240820,140400,3379676770,9790,9790,9790,9790,500
|
|
20240820,140300,3374781770,9790,9800,9810,9790,2916
|
|
20240820,140200,3346219830,9800,9820,9820,9800,715
|
|
20240820,140100,3339207940,9820,9820,9830,9810,725
|
|
20240820,140000,3332088490,9820,9820,9830,9820,175
|
|
20240820,135900,3330369890,9820,9820,9820,9810,547
|
|
20240820,135800,3325002340,9820,9830,9830,9820,248
|
|
20240820,135700,3322565930,9830,9840,9840,9830,547
|
|
20240820,135600,3317185220,9840,9840,9840,9830,92
|
|
20240820,135500,3316280210,9840,9840,9840,9830,1170
|
|
20240820,135400,3304767490,9840,9840,9840,9840,305
|
|
20240820,135300,3301766290,9840,9840,9840,9840,1090
|
|
20240820,135200,3291040690,9840,9830,9840,9830,968
|
|
20240820,135100,3281525200,9820,9810,9820,9810,930
|
|
20240820,135000,3272398100,9810,9810,9810,9800,2476
|
|
20240820,134900,3248131210,9820,9810,9820,9800,122
|
|
20240820,134800,3246934830,9810,9810,9810,9810,58
|
|
20240820,134700,3246365850,9810,9810,9810,9810,135
|
|
20240820,134600,3245041500,9810,9810,9810,9810,598
|
|
20240820,134500,3239175120,9810,9810,9810,9810,296
|
|
20240820,134400,3236271360,9820,9820,9820,9810,2041
|
|
20240820,134300,3216244950,9820,9820,9830,9820,3094
|
|
20240820,134200,3185844300,9830,9830,9830,9820,164
|
|
20240820,134100,3184232790,9830,9830,9830,9830,15
|
|
20240820,134000,3184085340,9830,9830,9830,9830,12
|
|
20240820,133900,3183967380,9830,9830,9830,9810,398
|
|
20240820,133800,3180060260,9810,9810,9810,9810,550
|
|
20240820,133700,3174664760,9810,9820,9830,9810,415
|
|
20240820,133600,3170590520,9830,9830,9830,9830,286
|
|
20240820,133500,3167779140,9830,9800,9830,9800,1378
|
|
20240820,133400,3154260850,9810,9810,9810,9800,534
|
|
20240820,133300,3149026250,9810,9800,9810,9800,289
|
|
20240820,133200,3146193710,9810,9820,9820,9810,1414
|
|
20240820,133100,3132321670,9820,9830,9830,9820,636
|
|
20240820,133000,3126075030,9820,9820,9830,9810,47
|
|
20240820,132900,3125613590,9810,9820,9820,9810,786
|
|
20240820,132800,3117895100,9820,9830,9830,9820,198
|
|
20240820,132700,3115950680,9820,9830,9830,9820,8
|
|
20240820,132600,3115872110,9830,9830,9830,9830,30
|
|
20240820,132500,3115577210,9820,9820,9820,9820,280
|
|
20240820,132400,3112827610,9820,9820,9830,9810,1226
|
|
20240820,132300,3100798020,9820,9830,9830,9820,1295
|
|
20240820,132200,3088081050,9820,9820,9820,9820,2381
|
|
20240820,132100,3064699630,9820,9810,9820,9810,1108
|
|
20240820,132000,3053830140,9810,9810,9810,9800,1031
|
|
20240820,131900,3043724340,9810,9810,9820,9810,1553
|
|
20240820,131800,3028489400,9810,9820,9820,9810,984
|
|
20240820,131700,3018836320,9820,9820,9820,9820,1013
|
|
20240820,131600,3008888660,9820,9830,9830,9820,439
|
|
20240820,131500,3004577100,9830,9820,9830,9820,1043
|
|
20240820,131400,2994334730,9820,9830,9830,9820,711
|
|
20240820,131300,2987350600,9820,9840,9840,9810,4612
|
|
20240820,131200,2942053620,9830,9830,9830,9830,1161
|
|
20240820,131100,2930640990,9830,9840,9840,9820,1140
|
|
20240820,131000,2919444250,9820,9820,9840,9820,3299
|
|
20240820,130900,2887018810,9820,9810,9820,9810,212
|
|
20240820,130800,2884937970,9810,9820,9820,9810,1599
|
|
20240820,130700,2869249400,9820,9830,9830,9820,1509
|
|
20240820,130600,2854430530,9820,9830,9830,9820,3983
|
|
20240820,130500,2815286130,9830,9840,9840,9830,134
|
|
20240820,130400,2813968530,9840,9820,9840,9810,9892
|
|
20240820,130300,2716766760,9830,9820,9830,9810,6553
|
|
20240820,130200,2652410110,9820,9840,9840,9820,6669
|
|
20240820,130100,2586849760,9850,9850,9860,9850,1999
|
|
20240820,130000,2567158290,9850,9860,9870,9850,3939
|
|
20240820,125900,2528349790,9860,9880,9880,9860,3917
|
|
20240820,125800,2489713170,9870,9880,9880,9870,196
|
|
20240820,125700,2487778180,9880,9880,9890,9870,3492
|
|
20240820,125600,2453288300,9890,9900,9900,9890,130
|
|
20240820,125500,2452001600,9900,9890,9900,9880,251
|
|
20240820,125400,2449520210,9890,9890,9890,9890,165
|
|
20240820,125300,2447888360,9890,9890,9890,9890,56
|
|
20240820,125200,2447334520,9890,9890,9890,9890,1462
|
|
20240820,125100,2432875340,9890,9900,9900,9890,1127
|
|
20240820,125000,2421728790,9900,9900,9900,9890,1016
|
|
20240820,124900,2411672390,9900,9900,9900,9900,202
|
|
20240820,124800,2409672590,9900,9910,9910,9900,535
|
|
20240820,124700,2404374740,9910,9910,9910,9900,125
|
|
20240820,124600,2403136090,9910,9910,9910,9910,131
|
|
20240820,124500,2401837880,9910,9910,9910,9910,219
|
|
20240820,124400,2399667590,9910,9900,9910,9900,498
|
|
20240820,124300,2394736380,9900,9910,9910,9900,168
|
|
20240820,124200,2393073030,9900,9900,9900,9900,262
|
|
20240820,124100,2390479230,9920,9910,9920,9910,106
|
|
20240820,124000,2389428720,9900,9900,9910,9900,219
|
|
20240820,123900,2387260600,9910,9910,9910,9910,140
|
|
20240820,123800,2385873200,9910,9920,9930,9900,4382
|
|
20240820,123700,2342455710,9930,9930,9930,9920,61
|
|
20240820,123600,2341850080,9920,9920,9920,9920,352
|
|
20240820,123500,2338358240,9920,9920,9920,9920,5
|
|
20240820,123400,2338308640,9920,9920,9920,9920,0
|
|
20240820,123300,2338308640,9920,9920,9920,9920,23
|
|
20240820,123200,2338080480,9920,9920,9920,9920,102
|
|
20240820,123100,2337068640,9920,9930,9930,9920,1582
|
|
20240820,123000,2321374700,9930,9930,9930,9930,1175
|
|
20240820,122900,2309706950,9930,9940,9940,9930,162
|
|
20240820,122800,2308097290,9940,9940,9940,9940,68
|
|
20240820,122700,2307421370,9940,9930,9940,9930,236
|
|
20240820,122600,2305076540,9940,9940,9940,9940,0
|
|
20240820,122500,2305076540,9940,9950,9950,9940,124
|
|
20240820,122400,2303843660,9950,9950,9950,9940,172
|
|
20240820,122300,2302133580,9950,9950,9950,9950,11
|
|
20240820,122200,2302024130,9950,9950,9950,9950,0
|
|
20240820,122100,2302024130,9950,9950,9950,9950,10
|
|
20240820,122000,2301924630,9940,9940,9940,9940,140
|
|
20240820,121900,2300533030,9950,9940,9950,9940,185
|
|
20240820,121800,2298692980,9950,9950,9950,9950,12
|
|
20240820,121700,2298573580,9950,9950,9950,9950,3
|
|
20240820,121600,2298543730,9940,9940,9940,9940,10
|
|
20240820,121500,2298444330,9940,9960,9960,9940,31
|
|
20240820,121400,2298135590,9950,9940,9950,9940,85
|
|
20240820,121300,2297289910,9940,9940,9940,9940,50
|
|
20240820,121200,2296792910,9940,9940,9940,9940,1
|
|
20240820,121100,2296782970,9920,9930,9930,9920,250
|
|
20240820,121000,2294301970,9940,9940,9940,9940,3
|
|
20240820,120900,2294272150,9920,9930,9930,9920,538
|
|
20240820,120800,2288935150,9920,9920,9920,9920,303
|
|
20240820,120700,2285929390,9920,9930,9930,9920,1117
|
|
20240820,120600,2274848740,9930,9940,9940,9930,932
|
|
20240820,120500,2265593970,9930,9930,9930,9930,100
|
|
20240820,120400,2264600970,9930,9940,9940,9930,552
|
|
20240820,120300,2259117120,9940,9950,9950,9940,610
|
|
20240820,120200,2253053620,9950,9950,9950,9940,140
|
|
20240820,120100,2251661870,9960,9960,9960,9960,31
|
|
20240820,120000,2251353110,9940,9940,9940,9940,0
|
|
20240820,115900,2251353110,9940,9940,9960,9940,311
|
|
20240820,115800,2248261730,9960,9940,9960,9940,620
|
|
20240820,115700,2242098160,9950,9940,9950,9940,548
|
|
20240820,115600,2236650600,9950,9960,9960,9950,1330
|
|
20240820,115500,2223416880,9960,9970,9970,9960,5771
|
|
20240820,115400,2165936710,9960,9960,9960,9960,1720
|
|
20240820,115300,2148805510,9970,9970,9970,9970,465
|
|
20240820,115200,2144169460,9970,9970,9970,9970,317
|
|
20240820,115100,2141008970,9970,9970,9970,9970,363
|
|
20240820,115000,2137389860,9970,9970,9970,9970,11
|
|
20240820,114900,2137280190,9970,9970,9970,9970,40
|
|
20240820,114800,2136881390,9970,9970,9970,9970,320
|
|
20240820,114700,2133690990,9970,9970,9970,9970,3
|
|
20240820,114600,2133661080,9970,9970,9970,9960,442
|
|
20240820,114500,2129256920,9970,9970,9970,9960,1513
|
|
20240820,114400,2114174310,9970,9970,9970,9970,11
|
|
20240820,114300,2114064640,9970,9970,9970,9970,81
|
|
20240820,114200,2113257070,9970,9970,9970,9970,211
|
|
20240820,114100,2111153400,9960,9980,9980,9960,823
|
|
20240820,114000,2102947980,9980,9980,9980,9980,167
|
|
20240820,113900,2101281320,9980,9980,9980,9980,23
|
|
20240820,113800,2101051780,9980,9980,9980,9980,74
|
|
20240820,113700,2100313260,9980,9980,9980,9980,282
|
|
20240820,113600,2097498900,9980,9980,9980,9980,25
|
|
20240820,113500,2097249400,9980,9980,9980,9980,5
|
|
20240820,113400,2097199500,9980,9980,9980,9970,22
|
|
20240820,113300,2096980000,9980,9980,9980,9980,11
|
|
20240820,113200,2096870220,9970,9970,9970,9970,31
|
|
20240820,113100,2096561150,9970,9970,9970,9970,1113
|
|
20240820,113000,2085464540,9980,9970,9980,9970,2571
|
|
20240820,112900,2059829680,9970,9980,9980,9970,110
|
|
20240820,112800,2058732880,9970,9980,9980,9970,784
|
|
20240820,112700,2050915900,9980,9980,9980,9980,1
|
|
20240820,112600,2050905920,9980,9980,9980,9980,216
|
|
20240820,112500,2048750240,9980,9980,9980,9980,699
|
|
20240820,112400,2041774220,9970,9980,9980,9970,212
|
|
20240820,112300,2039660570,9980,9980,9980,9980,4
|
|
20240820,112200,2039620650,9980,9970,9980,9970,602
|
|
20240820,112100,2033615700,9980,9970,9980,9970,542
|
|
20240820,112000,2028209310,9960,9960,9960,9960,2
|
|
20240820,111900,2028189390,9960,9970,9970,9960,1194
|
|
20240820,111800,2016286920,9970,9970,9970,9970,0
|
|
20240820,111700,2016286920,9970,9970,9970,9970,0
|
|
20240820,111600,2016286920,9970,9980,9980,9970,808
|
|
20240820,111500,2008230120,9980,9980,9980,9980,100
|
|
20240820,111400,2007232120,9980,9980,9980,9980,272
|
|
20240820,111300,2004517560,9980,9970,9980,9970,145
|
|
20240820,111200,2003071680,9960,9960,9960,9960,274
|
|
20240820,111100,2000342640,9960,9960,9960,9960,0
|
|
20240820,111000,2000342640,9960,9960,9960,9950,260
|
|
20240820,110900,1997753240,9950,9980,9980,9950,2176
|
|
20240820,110800,1976070890,9980,9980,9980,9980,331
|
|
20240820,110700,1972767510,9980,9980,9980,9970,352
|
|
20240820,110600,1969257750,9980,9970,9980,9970,250
|
|
20240820,110500,1966763250,9970,9970,9980,9970,1808
|
|
20240820,110400,1948731150,9990,9980,9990,9980,987
|
|
20240820,110300,1938876040,9980,9960,9980,9960,2007
|
|
20240820,110200,1918872830,9950,9950,9960,9950,395
|
|
20240820,110100,1914942530,9950,9950,9950,9950,252
|
|
20240820,110000,1912435130,9950,9940,9950,9940,602
|
|
20240820,105900,1906445820,9940,9950,9950,9940,2314
|
|
20240820,105800,1883421710,9930,9940,9940,9930,1025
|
|
20240820,105700,1873233310,9930,9940,9940,9930,102
|
|
20240820,105600,1872220130,9940,9940,9940,9940,1
|
|
20240820,105500,1872210190,9930,9930,9930,9930,645
|
|
20240820,105400,1865805340,9930,9930,9930,9930,20
|
|
20240820,105300,1865606740,9930,9930,9930,9930,660
|
|
20240820,105200,1859052940,9930,9930,9930,9920,345
|
|
20240820,105100,1855629790,9920,9930,9930,9920,18
|
|
20240820,105000,1855451070,9930,9930,9930,9930,50
|
|
20240820,104900,1854954570,9930,9930,9930,9930,115
|
|
20240820,104800,1853812620,9930,9930,9930,9930,63
|
|
20240820,104700,1853187030,9920,9930,9930,9920,284
|
|
20240820,104600,1850366980,9930,9930,9930,9930,70
|
|
20240820,104500,1849671880,9930,9950,9950,9930,1224
|
|
20240820,104400,1837507010,9950,9950,9950,9950,801
|
|
20240820,104300,1829537060,9930,9920,9930,9910,428
|
|
20240820,104200,1825288700,9910,9930,9930,9910,497
|
|
20240820,104100,1820355770,9930,9920,9930,9910,272
|
|
20240820,104000,1817657910,9920,9920,9920,9920,30
|
|
20240820,103900,1817360310,9920,9920,9920,9920,731
|
|
20240820,103800,1810108790,9910,9910,9910,9910,147
|
|
20240820,103700,1808652020,9890,9890,9900,9890,634
|
|
20240820,103600,1802379440,9900,9910,9910,9900,2031
|
|
20240820,103500,1782264110,9910,9910,9910,9910,422
|
|
20240820,103400,1778082090,9910,9910,9910,9910,292
|
|
20240820,103300,1775188370,9920,9910,9920,9910,77
|
|
20240820,103200,1774424780,9900,9900,9900,9900,3
|
|
20240820,103100,1774395080,9900,9900,9900,9900,1
|
|
20240820,103000,1774385180,9900,9900,9900,9900,10
|
|
20240820,102900,1774286180,9900,9900,9910,9900,134
|
|
20240820,102800,1772958580,9900,9910,9910,9900,44
|
|
20240820,102700,1772522660,9910,9910,9910,9910,2
|
|
20240820,102600,1772502840,9910,9900,9910,9900,395
|
|
20240820,102500,1768592310,9900,9890,9900,9890,1456
|
|
20240820,102400,1754185310,9890,9890,9900,9890,1646
|
|
20240820,102300,1737891100,9890,9910,9910,9890,878
|
|
20240820,102200,1729197830,9920,9910,9920,9910,25
|
|
20240820,102100,1728949890,9910,9920,9920,9910,18
|
|
20240820,102000,1728771410,9920,9920,9920,9900,207
|
|
20240820,101900,1726722030,9920,9900,9920,9890,990
|
|
20240820,101800,1716924260,9890,9890,9890,9890,31
|
|
20240820,101700,1716617670,9890,9900,9910,9890,550
|
|
20240820,101600,1711174420,9900,9890,9910,9890,709
|
|
20240820,101500,1704155450,9900,9880,9900,9880,1365
|
|
20240820,101400,1690652690,9880,9880,9890,9880,622
|
|
20240820,101300,1684507320,9880,9890,9890,9880,2933
|
|
20240820,101200,1655522270,9890,9900,9900,9890,655
|
|
20240820,101100,1649040150,9900,9910,9910,9900,152
|
|
20240820,101000,1647535330,9910,9900,9910,9900,159
|
|
20240820,100900,1645961130,9900,9910,9910,9900,173
|
|
20240820,100800,1644247420,9910,9910,9910,9900,1676
|
|
20240820,100700,1627642850,9900,9930,9930,9900,905
|
|
20240820,100600,1618679980,9920,9920,9920,9920,2
|
|
20240820,100500,1618660140,9900,9890,9900,9880,2674
|
|
20240820,100400,1592196320,9890,9900,9900,9890,745
|
|
20240820,100300,1584826920,9890,9900,9900,9890,412
|
|
20240820,100200,1580749920,9900,9890,9900,9890,330
|
|
20240820,100100,1577486100,9900,9900,9900,9900,4075
|
|
20240820,100000,1537143600,9910,9910,9930,9910,201
|
|
20240820,095900,1535150050,9910,9920,9920,9910,1873
|
|
20240820,095800,1516588310,9920,9920,9930,9920,1289
|
|
20240820,095700,1503801420,9920,9920,9930,9920,1085
|
|
20240820,095600,1493037210,9910,9910,9920,9910,567
|
|
20240820,095500,1487418230,9910,9920,9920,9910,1154
|
|
20240820,095400,1475981030,9910,9910,9910,9910,50
|
|
20240820,095300,1475485530,9910,9910,9920,9910,947
|
|
20240820,095200,1466099760,9920,9920,9920,9920,398
|
|
20240820,095100,1462151600,9920,9920,9920,9910,546
|
|
20240820,095000,1456737280,9920,9930,9930,9920,2864
|
|
20240820,094900,1428324380,9930,9940,9940,9930,423
|
|
20240820,094800,1424123930,9930,9960,9960,9930,1101
|
|
20240820,094700,1413180990,9960,9930,9960,9930,1716
|
|
20240820,094600,1396115490,9930,9930,9950,9920,843
|
|
20240820,094500,1387745220,9930,9940,9940,9930,606
|
|
20240820,094400,1381726500,9940,9940,9950,9940,210
|
|
20240820,094300,1379639090,9940,9950,9960,9940,786
|
|
20240820,094200,1371821010,9960,9950,9960,9950,844
|
|
20240820,094100,1363423130,9960,9960,9960,9960,251
|
|
20240820,094000,1360923170,9950,9970,9970,9950,492
|
|
20240820,093900,1356022470,9960,9960,9960,9960,167
|
|
20240820,093800,1354359150,9960,9940,9960,9940,1035
|
|
20240820,093700,1344060810,9940,9940,9940,9920,887
|
|
20240820,093600,1335256580,9920,9930,9940,9920,288
|
|
20240820,093500,1332395500,9930,9930,9940,9930,1343
|
|
20240820,093400,1319059010,9930,9920,9930,9910,1060
|
|
20240820,093300,1308542830,9920,9940,9950,9920,3001
|
|
20240820,093200,1278740780,9950,9950,9950,9940,481
|
|
20240820,093100,1273955390,9950,9950,9950,9950,192
|
|
20240820,093000,1272044990,9960,9950,9960,9940,3481
|
|
20240820,092900,1237421430,9960,9940,9960,9940,953
|
|
20240820,092800,1227945630,9940,9930,9940,9930,672
|
|
20240820,092700,1221269600,9930,9940,9960,9930,1234
|
|
20240820,092600,1209009490,9940,9940,9950,9940,216
|
|
20240820,092500,1206862440,9940,9930,9940,9930,1558
|
|
20240820,092400,1191384470,9930,9940,9940,9930,1832
|
|
20240820,092300,1173188720,9940,9960,9960,9930,4173
|
|
20240820,092200,1131695950,9960,9970,9990,9960,3216
|
|
20240820,092100,1099644520,9980,9990,9990,9980,1978
|
|
20240820,092000,1079902880,10000,10010,10010,9990,716
|
|
20240820,091900,1072748620,10010,10010,10010,10000,5195
|
|
20240820,091800,1020794360,10010,10020,10020,10000,8172
|
|
20240820,091700,939029660,10020,10020,10030,10020,271
|
|
20240820,091600,936313710,10020,10020,10020,10020,713
|
|
20240820,091500,929169450,10020,10040,10040,10020,555
|
|
20240820,091400,923608010,10020,10020,10030,10000,2737
|
|
20240820,091300,896174490,10010,9980,10010,9980,5941
|
|
20240820,091200,836812250,9990,10000,10000,9980,1350
|
|
20240820,091100,823329850,9990,10010,10010,9980,340
|
|
20240820,091000,819930160,10000,9960,10000,9950,3499
|
|
20240820,090900,785004470,9960,9960,9990,9960,1403
|
|
20240820,090800,771019890,9960,10000,10000,9960,3051
|
|
20240820,090700,740624100,9980,10020,10030,9980,5233
|
|
20240820,090600,688219900,9980,9970,10030,9960,2195
|
|
20240820,090500,666280940,9970,10000,10000,9950,3995
|
|
20240820,090400,626464460,9990,9980,10050,9960,10613
|
|
20240820,090300,520106730,9980,9970,10010,9950,3596
|
|
20240820,090200,484212820,9970,9920,10020,9890,11994
|
|
20240820,090100,364703270,9920,9960,9970,9850,15972
|
|
20240820,090000,206198940,9990,9850,10050,9820,20283
|