610 lines
33 KiB
CSV
610 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,190700,11008608000,13960,13960,13960,13960,63993
|
|
20240829,190600,11008608000,13960,13960,13960,13960,0
|
|
20240829,190500,11008608000,13960,13960,13960,13960,0
|
|
20240829,190400,11008608000,13960,13960,13960,13960,0
|
|
20240829,190300,11008608000,13960,13960,13960,13960,0
|
|
20240829,190200,11008608000,13960,13960,13960,13960,0
|
|
20240829,190100,11008608000,13960,13960,13960,13960,0
|
|
20240829,190000,11008608000,13960,13960,13960,13960,0
|
|
20240829,185900,11008608000,13960,13960,13960,13960,0
|
|
20240829,185800,11008608000,13960,13960,13960,13960,0
|
|
20240829,185700,11008608000,13960,13960,13960,13960,0
|
|
20240829,185600,11008608000,13960,13960,13960,13960,0
|
|
20240829,185500,11008608000,13960,13960,13960,13960,0
|
|
20240829,185400,11008608000,13960,13960,13960,13960,0
|
|
20240829,185300,11008608000,13960,13960,13960,13960,0
|
|
20240829,185200,11008608000,13960,13960,13960,13960,0
|
|
20240829,185100,11008608000,13960,13960,13960,13960,0
|
|
20240829,185000,11008608000,13960,13960,13960,13960,0
|
|
20240829,184900,11008608000,13960,13960,13960,13960,0
|
|
20240829,184800,11008608000,13960,13960,13960,13960,0
|
|
20240829,184700,11008608000,13960,13960,13960,13960,0
|
|
20240829,184600,11008608000,13960,13960,13960,13960,0
|
|
20240829,184500,11008608000,13960,13960,13960,13960,0
|
|
20240829,184400,11008608000,13960,13960,13960,13960,0
|
|
20240829,184300,11008608000,13960,13960,13960,13960,0
|
|
20240829,184200,11008608000,13960,13960,13960,13960,0
|
|
20240829,184100,11008608000,13960,13960,13960,13960,0
|
|
20240829,184000,11008608000,13960,13960,13960,13960,0
|
|
20240829,183900,11008608000,13960,13960,13960,13960,0
|
|
20240829,183800,11008608000,13960,13960,13960,13960,0
|
|
20240829,183700,11008608000,13960,13960,13960,13960,63993
|
|
20240829,183600,11008608000,13960,13960,13960,13960,0
|
|
20240829,183500,11008608000,13960,13960,13960,13960,0
|
|
20240829,183400,11008608000,13960,13960,13960,13960,0
|
|
20240829,183300,11008608000,13960,13960,13960,13960,0
|
|
20240829,183200,11008608000,13960,13960,13960,13960,0
|
|
20240829,183100,11008608000,13960,13960,13960,13960,0
|
|
20240829,183000,11008608000,13960,13960,13960,13960,0
|
|
20240829,182900,11008608000,13960,13960,13960,13960,0
|
|
20240829,182800,11008608000,13960,13960,13960,13960,0
|
|
20240829,182700,11008608000,13960,13960,13960,13960,0
|
|
20240829,182600,11008608000,13960,13960,13960,13960,0
|
|
20240829,182500,11008608000,13960,13960,13960,13960,0
|
|
20240829,182400,11008608000,13960,13960,13960,13960,0
|
|
20240829,182300,11008608000,13960,13960,13960,13960,0
|
|
20240829,182200,11008608000,13960,13960,13960,13960,0
|
|
20240829,182100,11008608000,13960,13960,13960,13960,0
|
|
20240829,182000,11008608000,13960,13960,13960,13960,0
|
|
20240829,181900,11008608000,13960,13960,13960,13960,0
|
|
20240829,181800,11008608000,13960,13960,13960,13960,0
|
|
20240829,181700,11008608000,13960,13960,13960,13960,0
|
|
20240829,181600,11008608000,13960,13960,13960,13960,0
|
|
20240829,181500,11008608000,13960,13960,13960,13960,0
|
|
20240829,181400,11008608000,13960,13960,13960,13960,0
|
|
20240829,181300,11008608000,13960,13960,13960,13960,0
|
|
20240829,181200,11008608000,13960,13960,13960,13960,0
|
|
20240829,181100,11008608000,13960,13960,13960,13960,0
|
|
20240829,181000,11008608000,13960,13960,13960,13960,0
|
|
20240829,180900,11008608000,13960,13960,13960,13960,0
|
|
20240829,180800,11008608000,13960,13960,13960,13960,0
|
|
20240829,180700,11008608000,13960,13960,13960,13960,63993
|
|
20240829,180600,11008608000,13960,13960,13960,13960,0
|
|
20240829,180500,11008608000,13960,13960,13960,13960,0
|
|
20240829,180400,11008608000,13960,13960,13960,13960,0
|
|
20240829,180300,11008608000,13960,13960,13960,13960,0
|
|
20240829,180200,11008608000,13960,13960,13960,13960,0
|
|
20240829,180100,11008608000,13960,13960,13960,13960,0
|
|
20240829,180000,11008608000,13960,13960,13960,13960,0
|
|
20240829,175900,11008608000,13960,13960,13960,13960,0
|
|
20240829,175800,11008608000,13960,13960,13960,13960,0
|
|
20240829,175700,11008608000,13960,13960,13960,13960,0
|
|
20240829,175600,11008608000,13960,13960,13960,13960,0
|
|
20240829,175500,11008608000,13960,13960,13960,13960,0
|
|
20240829,175400,11008608000,13960,13960,13960,13960,0
|
|
20240829,175300,11008608000,13960,13960,13960,13960,0
|
|
20240829,175200,11008608000,13960,13960,13960,13960,0
|
|
20240829,175100,11008608000,13960,13960,13960,13960,0
|
|
20240829,175000,11008608000,13960,13960,13960,13960,0
|
|
20240829,174900,11008608000,13960,13960,13960,13960,0
|
|
20240829,174800,11008608000,13960,13960,13960,13960,0
|
|
20240829,174700,11008608000,13960,13960,13960,13960,0
|
|
20240829,174600,11008608000,13960,13960,13960,13960,0
|
|
20240829,174500,11008608000,13960,13960,13960,13960,0
|
|
20240829,174400,11008608000,13960,13960,13960,13960,0
|
|
20240829,174300,11008608000,13960,13960,13960,13960,0
|
|
20240829,174200,11008608000,13960,13960,13960,13960,0
|
|
20240829,174100,11008608000,13960,13960,13960,13960,0
|
|
20240829,174000,11008608000,13960,13960,13960,13960,0
|
|
20240829,173900,11008608000,13960,13960,13960,13960,0
|
|
20240829,173800,11008608000,13960,13960,13960,13960,0
|
|
20240829,173700,11008608000,13960,13960,13960,13960,63993
|
|
20240829,173600,11008608000,13960,13960,13960,13960,0
|
|
20240829,173500,11008608000,13960,13960,13960,13960,0
|
|
20240829,173400,11008608000,13960,13960,13960,13960,0
|
|
20240829,173300,11008608000,13960,13960,13960,13960,0
|
|
20240829,173200,11008608000,13960,13960,13960,13960,0
|
|
20240829,173100,11008608000,13960,13960,13960,13960,0
|
|
20240829,173000,11008608000,13960,13960,13960,13960,0
|
|
20240829,172900,11008608000,13960,13960,13960,13960,0
|
|
20240829,172800,11008608000,13960,13960,13960,13960,0
|
|
20240829,172700,11008608000,13960,13960,13960,13960,0
|
|
20240829,172600,11008608000,13960,13960,13960,13960,0
|
|
20240829,172500,11008608000,13960,13960,13960,13960,0
|
|
20240829,172400,11008608000,13960,13960,13960,13960,0
|
|
20240829,172300,11008608000,13960,13960,13960,13960,0
|
|
20240829,172200,11008608000,13960,13960,13960,13960,0
|
|
20240829,172100,11008608000,13960,13960,13960,13960,0
|
|
20240829,172000,11008608000,13960,13960,13960,13960,0
|
|
20240829,171900,11008608000,13960,13960,13960,13960,0
|
|
20240829,171800,11008608000,13960,13960,13960,13960,0
|
|
20240829,171700,11008608000,13960,13960,13960,13960,0
|
|
20240829,171600,11008608000,13960,13960,13960,13960,0
|
|
20240829,171500,11008608000,13960,13960,13960,13960,0
|
|
20240829,171400,11008608000,13960,13960,13960,13960,0
|
|
20240829,171300,11008608000,13960,13960,13960,13960,0
|
|
20240829,171200,11008608000,13960,13960,13960,13960,0
|
|
20240829,171100,11008608000,13960,13960,13960,13960,0
|
|
20240829,171000,11008608000,13960,13960,13960,13960,0
|
|
20240829,170900,11008608000,13960,13960,13960,13960,0
|
|
20240829,170800,11008608000,13960,13960,13960,13960,0
|
|
20240829,170700,11008608000,13960,13960,13960,13960,63993
|
|
20240829,170600,11008608000,13960,13960,13960,13960,0
|
|
20240829,170500,11008608000,13960,13960,13960,13960,0
|
|
20240829,170400,11008608000,13960,13960,13960,13960,0
|
|
20240829,170300,11008608000,13960,13960,13960,13960,0
|
|
20240829,170200,11008608000,13960,13960,13960,13960,0
|
|
20240829,170100,11008608000,13960,13960,13960,13960,0
|
|
20240829,170000,11008608000,13960,13960,13960,13960,0
|
|
20240829,165900,11008608000,13960,13960,13960,13960,0
|
|
20240829,165800,11008608000,13960,13960,13960,13960,0
|
|
20240829,165700,11008608000,13960,13960,13960,13960,0
|
|
20240829,165600,11008608000,13960,13960,13960,13960,0
|
|
20240829,165500,11008608000,13960,13960,13960,13960,0
|
|
20240829,165400,11008608000,13960,13960,13960,13960,0
|
|
20240829,165300,11008608000,13960,13960,13960,13960,0
|
|
20240829,165200,11008608000,13960,13960,13960,13960,0
|
|
20240829,165100,11008608000,13960,13960,13960,13960,0
|
|
20240829,165000,11008608000,13960,13960,13960,13960,0
|
|
20240829,164900,11008608000,13960,13960,13960,13960,0
|
|
20240829,164800,11008608000,13960,13960,13960,13960,0
|
|
20240829,164700,11008608000,13960,13960,13960,13960,0
|
|
20240829,164600,11008608000,13960,13960,13960,13960,0
|
|
20240829,164500,11008608000,13960,13960,13960,13960,0
|
|
20240829,164400,11008608000,13960,13960,13960,13960,0
|
|
20240829,164300,11008608000,13960,13960,13960,13960,0
|
|
20240829,164200,11008608000,13960,13960,13960,13960,0
|
|
20240829,164100,11008608000,13960,13960,13960,13960,0
|
|
20240829,164000,11008608000,13960,13960,13960,13960,0
|
|
20240829,163900,11008608000,13960,13960,13960,13960,0
|
|
20240829,163800,11008608000,13960,13960,13960,13960,0
|
|
20240829,163700,11008608000,13960,13960,13960,13960,63993
|
|
20240829,163600,11008608000,13960,13960,13960,13960,0
|
|
20240829,163500,11008608000,13960,13960,13960,13960,0
|
|
20240829,163400,11008608000,13960,13960,13960,13960,0
|
|
20240829,163300,11008608000,13960,13960,13960,13960,0
|
|
20240829,163200,11008608000,13960,13960,13960,13960,0
|
|
20240829,163100,11008608000,13960,13960,13960,13960,0
|
|
20240829,163000,11008608000,13960,13960,13960,13960,0
|
|
20240829,162900,11008608000,13960,13960,13960,13960,0
|
|
20240829,162800,11008608000,13960,13960,13960,13960,0
|
|
20240829,162700,11008608000,13960,13960,13960,13960,0
|
|
20240829,162600,11008608000,13960,13960,13960,13960,0
|
|
20240829,162500,11008608000,13960,13960,13960,13960,0
|
|
20240829,162400,11008608000,13960,13960,13960,13960,0
|
|
20240829,162300,11008608000,13960,13960,13960,13960,0
|
|
20240829,162200,11008608000,13960,13960,13960,13960,0
|
|
20240829,162100,11008608000,13960,13960,13960,13960,0
|
|
20240829,162000,11008608000,13960,13960,13960,13960,0
|
|
20240829,161900,11008608000,13960,13960,13960,13960,0
|
|
20240829,161800,11008608000,13960,13960,13960,13960,0
|
|
20240829,161700,11008608000,13960,13960,13960,13960,0
|
|
20240829,161600,11008608000,13960,13960,13960,13960,0
|
|
20240829,161500,11008608000,13960,13960,13960,13960,0
|
|
20240829,161400,11008608000,13960,13960,13960,13960,0
|
|
20240829,161300,11008608000,13960,13960,13960,13960,0
|
|
20240829,161200,11008608000,13960,13960,13960,13960,0
|
|
20240829,161100,11008608000,13960,13960,13960,13960,0
|
|
20240829,161000,11008608000,13960,13960,13960,13960,0
|
|
20240829,160900,11008608000,13960,13960,13960,13960,0
|
|
20240829,160800,11008608000,13960,13960,13960,13960,0
|
|
20240829,160700,11008608000,13960,13960,13960,13960,63993
|
|
20240829,160600,11008608000,13960,13960,13960,13960,0
|
|
20240829,160500,11008608000,13960,13960,13960,13960,0
|
|
20240829,160400,11008608000,13960,13960,13960,13960,0
|
|
20240829,160300,11008608000,13960,13960,13960,13960,0
|
|
20240829,160200,11008608000,13960,13960,13960,13960,0
|
|
20240829,160100,11008608000,13960,13960,13960,13960,0
|
|
20240829,160000,11008608000,13960,13960,13960,13960,0
|
|
20240829,155900,11008608000,13960,13960,13960,13960,0
|
|
20240829,155800,11008608000,13960,13960,13960,13960,0
|
|
20240829,155700,11008608000,13960,13960,13960,13960,0
|
|
20240829,155600,11008608000,13960,13960,13960,13960,0
|
|
20240829,155500,11008608000,13960,13960,13960,13960,0
|
|
20240829,155400,11008608000,13960,13960,13960,13960,0
|
|
20240829,155300,11008608000,13960,13960,13960,13960,0
|
|
20240829,155200,11008608000,13960,13960,13960,13960,0
|
|
20240829,155100,11008608000,13960,13960,13960,13960,0
|
|
20240829,155000,11008608000,13960,13960,13960,13960,0
|
|
20240829,154900,11008608000,13960,13960,13960,13960,0
|
|
20240829,154800,11008608000,13960,13960,13960,13960,0
|
|
20240829,154700,11008608000,13960,13960,13960,13960,0
|
|
20240829,154600,11008608000,13960,13960,13960,13960,0
|
|
20240829,154500,11008608000,13960,13960,13960,13960,0
|
|
20240829,154400,11008608000,13960,13960,13960,13960,0
|
|
20240829,154300,11008608000,13960,13960,13960,13960,0
|
|
20240829,154200,11008608000,13960,13960,13960,13960,0
|
|
20240829,154100,11008608000,13960,13960,13960,13960,0
|
|
20240829,154000,11008608000,13960,13960,13960,13960,0
|
|
20240829,153900,11008608000,13960,13960,13960,13960,0
|
|
20240829,153800,11008608000,13960,13960,13960,13960,0
|
|
20240829,153700,11008608000,13960,13960,13960,13960,63993
|
|
20240829,153600,11008608000,13960,13960,13960,13960,0
|
|
20240829,153500,11008608000,13960,13960,13960,13960,0
|
|
20240829,153400,11008608000,13960,13960,13960,13960,0
|
|
20240829,153300,11008608000,13960,13960,13960,13960,0
|
|
20240829,153200,11008608000,13960,13960,13960,13960,0
|
|
20240829,153100,11008608000,13960,13960,13960,13960,0
|
|
20240829,153000,11008608000,13960,13960,13960,13960,63993
|
|
20240829,152900,10115265720,14000,14000,14000,14000,0
|
|
20240829,152800,10115265720,14000,14000,14000,14000,0
|
|
20240829,152700,10115265720,14000,14000,14000,14000,0
|
|
20240829,152600,10115265720,14000,14000,14000,14000,0
|
|
20240829,152500,10115265720,14000,14000,14000,14000,0
|
|
20240829,152400,10115265720,14000,14000,14000,14000,0
|
|
20240829,152300,10115265720,14000,14000,14000,14000,0
|
|
20240829,152200,10115265720,14000,14000,14000,14000,0
|
|
20240829,152100,10115265720,14000,14000,14000,14000,0
|
|
20240829,152000,10115265720,14000,14000,14000,14000,0
|
|
20240829,151900,10115265720,14000,13980,14000,13980,1027
|
|
20240829,151800,10100899610,13980,13970,13980,13970,2811
|
|
20240829,151700,10061608500,13970,13960,13970,13960,3982
|
|
20240829,151600,10005982480,13960,13970,13970,13960,6896
|
|
20240829,151500,9909649400,13970,13970,13970,13960,13518
|
|
20240829,151400,9720803310,13970,13970,13980,13970,346
|
|
20240829,151300,9715968690,13970,13980,13980,13970,785
|
|
20240829,151200,9704999240,13970,13970,13980,13970,805
|
|
20240829,151100,9693753340,13970,13980,13980,13970,9618
|
|
20240829,151000,9559388000,13980,13980,13980,13970,894
|
|
20240829,150900,9546898450,13970,13970,13980,13970,1491
|
|
20240829,150800,9526060640,13970,13970,13980,13970,2071
|
|
20240829,150700,9497128720,13970,13980,13980,13970,375
|
|
20240829,150600,9491888510,13980,13980,13980,13970,470
|
|
20240829,150500,9485320070,13970,13980,13980,13970,489
|
|
20240829,150400,9478484920,13970,13970,13980,13970,4533
|
|
20240829,150300,9415127580,13980,13980,13980,13970,540
|
|
20240829,150200,9407581450,13970,13980,13990,13970,10779
|
|
20240829,150100,9256892820,13980,13980,13990,13980,456
|
|
20240829,150000,9250517270,13980,13980,13990,13980,1587
|
|
20240829,145900,9228319680,13980,13980,13990,13980,646
|
|
20240829,145800,9219283460,13990,13990,13990,13980,1142
|
|
20240829,145700,9203309270,13980,13980,13990,13980,714
|
|
20240829,145600,9193322780,13980,13980,13990,13980,3826
|
|
20240829,145500,9139801070,13980,13980,13980,13980,427
|
|
20240829,145400,9133831610,13980,13980,13990,13980,326
|
|
20240829,145300,9129274070,13980,13980,13990,13980,432
|
|
20240829,145200,9123232470,13980,13990,13990,13980,3054
|
|
20240829,145100,9080509650,13990,13990,14000,13990,6616
|
|
20240829,145000,8987950800,13990,14000,14000,13990,1380
|
|
20240829,144900,8968643420,13990,13990,14000,13990,431
|
|
20240829,144800,8962613620,13990,13990,13990,13990,263
|
|
20240829,144700,8958934250,14000,14000,14000,13990,351
|
|
20240829,144600,8954023550,13990,14000,14000,13990,1852
|
|
20240829,144500,8928097680,14000,13990,14000,13990,1559
|
|
20240829,144400,8906275920,13990,13990,14000,13990,150
|
|
20240829,144300,8904176750,13990,14000,14010,13990,2833
|
|
20240829,144200,8864510960,14000,13990,14000,13990,5336
|
|
20240829,144100,8789808440,13990,13990,14000,13990,786
|
|
20240829,144000,8778808840,13990,13990,14000,13990,237
|
|
20240829,143900,8775493100,13990,14000,14000,13990,1363
|
|
20240829,143800,8756416330,14000,13990,14000,13990,1337
|
|
20240829,143700,8737701000,14000,14000,14000,13990,979
|
|
20240829,143600,8723996850,13990,14000,14000,13990,94
|
|
20240829,143500,8722681780,14000,13990,14000,13990,6163
|
|
20240829,143400,8636434280,13980,13980,13980,13980,284
|
|
20240829,143300,8632463960,13980,13980,13990,13980,174
|
|
20240829,143200,8630031360,13980,13990,13990,13980,1456
|
|
20240829,143100,8609665470,13980,13980,13980,13980,282
|
|
20240829,143000,8605723110,13980,13990,13990,13980,127
|
|
20240829,142900,8603947370,13980,13990,13990,13980,447
|
|
20240829,142800,8597697990,13980,13980,13990,13980,2534
|
|
20240829,142700,8562260020,13980,13990,13990,13980,117
|
|
20240829,142600,8560623200,13980,13990,13990,13980,1111
|
|
20240829,142500,8545083210,13990,13990,14000,13990,224
|
|
20240829,142400,8541949380,13990,13990,13990,13980,4091
|
|
20240829,142300,8484716380,13980,13980,13990,13980,909
|
|
20240829,142200,8472007300,13980,13990,14000,13980,2646
|
|
20240829,142100,8434990610,13990,13990,14000,13990,735
|
|
20240829,142000,8424707950,13990,14010,14010,13990,3645
|
|
20240829,141900,8373678800,14010,14010,14010,14010,8696
|
|
20240829,141800,8251847840,14010,14010,14020,14010,140
|
|
20240829,141700,8249885440,14010,14010,14020,14010,356
|
|
20240829,141600,8244897510,14010,14010,14010,14010,701
|
|
20240829,141500,8235076500,14020,14010,14020,14010,104
|
|
20240829,141400,8233618500,14010,14010,14020,14010,312
|
|
20240829,141300,8229247270,14010,14020,14020,14010,196
|
|
20240829,141200,8226500830,14020,14020,14030,14020,1440
|
|
20240829,141100,8206311780,14020,14030,14030,14020,544
|
|
20240829,141000,8198684670,14020,14030,14030,14020,204
|
|
20240829,140900,8195824480,14020,14020,14020,14020,439
|
|
20240829,140800,8189669700,14020,14030,14030,14020,414
|
|
20240829,140700,8183865260,14020,14030,14030,14020,129
|
|
20240829,140600,8182056340,14020,14020,14030,14020,208
|
|
20240829,140500,8179140140,14030,14020,14030,14020,270
|
|
20240829,140400,8175354700,14020,14030,14030,14020,150
|
|
20240829,140300,8173251430,14020,14030,14030,14020,524
|
|
20240829,140200,8165901580,14020,14030,14030,14020,13579
|
|
20240829,140100,7975401240,14030,14030,14040,14030,148
|
|
20240829,140000,7973324730,14030,14030,14030,14030,270
|
|
20240829,135900,7969536630,14030,14030,14040,14030,4390
|
|
20240829,135800,7907931930,14030,14030,14040,14030,210
|
|
20240829,135700,7904985620,14030,14030,14040,14030,282
|
|
20240829,135600,7901029050,14030,14030,14040,14030,416
|
|
20240829,135500,7895191090,14030,14030,14040,14030,432
|
|
20240829,135400,7889127320,14030,14030,14030,14030,496
|
|
20240829,135300,7882168440,14030,14040,14040,14030,254
|
|
20240829,135200,7878604750,14030,14040,14040,14030,210
|
|
20240829,135100,7875658270,14040,14030,14040,14030,990
|
|
20240829,135000,7861760530,14030,14030,14040,14030,266
|
|
20240829,134900,7858028000,14040,14030,14040,14030,812
|
|
20240829,134800,7846633940,14020,14030,14030,14020,216
|
|
20240829,134700,7843605570,14020,14020,14030,14020,623
|
|
20240829,134600,7834871040,14030,14020,14030,14020,533
|
|
20240829,134500,7827394170,14020,14030,14030,14020,314
|
|
20240829,134400,7822990820,14020,14020,14030,14020,1229
|
|
20240829,134300,7805756870,14030,14020,14030,14020,158
|
|
20240829,134200,7803541270,14020,14020,14020,14020,194
|
|
20240829,134100,7800821390,14020,14020,14030,14020,416
|
|
20240829,134000,7794988070,14020,14040,14040,14020,319
|
|
20240829,133900,7790515320,14040,14000,14040,14000,3595
|
|
20240829,133800,7740106670,14000,14000,14010,14000,201
|
|
20240829,133700,7737290950,14000,14000,14010,14000,267
|
|
20240829,133600,7733552890,14000,14000,14010,14000,3164
|
|
20240829,133500,7689256120,14000,14010,14010,14000,26
|
|
20240829,133400,7688892010,14010,14000,14010,14000,1680
|
|
20240829,133300,7665371380,14000,13990,14000,13990,2697
|
|
20240829,133200,7627625980,14010,14000,14010,13990,10805
|
|
20240829,133100,7476355370,14010,14000,14010,14000,483
|
|
20240829,133000,7469592880,14000,14000,14010,14000,2999
|
|
20240829,132900,7427577570,14000,14010,14020,14000,1115
|
|
20240829,132800,7411965340,14000,14010,14010,14000,3579
|
|
20240829,132700,7361855660,14010,14010,14010,14000,513
|
|
20240829,132600,7354671140,14010,14010,14020,14010,984
|
|
20240829,132500,7340883860,14020,14010,14020,14010,1265
|
|
20240829,132400,7323160440,14010,14010,14020,14010,1301
|
|
20240829,132300,7304933280,14020,14020,14020,14010,1263
|
|
20240829,132200,7287236950,14010,14000,14010,14000,6871
|
|
20240829,132100,7190974250,14000,14020,14030,14000,6221
|
|
20240829,132000,7103791160,14020,14010,14020,14010,156
|
|
20240829,131900,7101604120,14020,14020,14020,14010,2490
|
|
20240829,131800,7066707650,14020,14020,14020,14010,825
|
|
20240829,131700,7055142170,14020,14020,14040,14020,1518
|
|
20240829,131600,7033858020,14020,14030,14030,14020,1537
|
|
20240829,131500,7012305380,14030,14030,14030,14030,267
|
|
20240829,131400,7008559370,14030,14020,14040,14020,346
|
|
20240829,131300,7003704750,14020,14030,14030,14020,734
|
|
20240829,131200,6993413570,14020,14030,14030,14020,2783
|
|
20240829,131100,6954368820,14030,14030,14040,14030,1017
|
|
20240829,131000,6940100230,14030,14050,14050,14030,3230
|
|
20240829,130900,6894761260,14050,14040,14050,14040,470
|
|
20240829,130800,6888161590,14050,14030,14060,14030,2938
|
|
20240829,130700,6846884220,14030,14040,14040,14030,31
|
|
20240829,130600,6846449200,14030,14040,14040,14030,130
|
|
20240829,130500,6844625100,14040,14040,14050,14040,397
|
|
20240829,130400,6839050100,14040,14030,14040,14030,800
|
|
20240829,130300,6827825540,14030,14030,14050,14030,278
|
|
20240829,130200,6823923940,14040,14040,14050,14030,753
|
|
20240829,130100,6813353100,14050,14060,14060,14050,1502
|
|
20240829,130000,6792247470,14060,14030,14060,14030,1902
|
|
20240829,125900,6765534650,14050,14040,14050,14030,2256
|
|
20240829,125800,6733852570,14040,14040,14050,14040,1251
|
|
20240829,125700,6716288390,14050,14050,14050,14040,367
|
|
20240829,125600,6711132800,14040,14050,14050,14040,743
|
|
20240829,125500,6700695520,14040,14040,14040,14040,628
|
|
20240829,125400,6691878400,14040,14040,14040,14040,271
|
|
20240829,125300,6688073560,14040,14050,14050,14040,187
|
|
20240829,125200,6685448070,14040,14040,14060,14040,2994
|
|
20240829,125100,6643361260,14040,14050,14050,14040,269
|
|
20240829,125000,6639582430,14050,14050,14050,14040,645
|
|
20240829,124900,6630520210,14040,14040,14040,14040,3072
|
|
20240829,124800,6587389330,14050,14040,14050,14040,95
|
|
20240829,124700,6586055490,14040,14060,14070,14040,1971
|
|
20240829,124600,6558361530,14060,14050,14060,14050,241
|
|
20240829,124500,6554975440,14050,14060,14060,14050,403
|
|
20240829,124400,6549313280,14050,14070,14070,14050,861
|
|
20240829,124300,6537209470,14070,14080,14080,14050,2972
|
|
20240829,124200,6495444770,14060,14060,14070,14060,2938
|
|
20240829,124100,6454119340,14070,14060,14070,14060,1484
|
|
20240829,124000,6433253830,14060,14070,14080,14060,2944
|
|
20240829,123900,6391841710,14080,14080,14090,14070,570
|
|
20240829,123800,6383815090,14070,14070,14080,14070,723
|
|
20240829,123700,6373642120,14080,14060,14080,14050,3149
|
|
20240829,123600,6329364760,14050,14060,14060,14050,1282
|
|
20240829,123500,6311351670,14050,14050,14080,14050,2770
|
|
20240829,123400,6272393290,14050,14050,14050,14050,195
|
|
20240829,123300,6269653540,14050,14040,14060,14040,576
|
|
20240829,123200,6261560730,14040,14050,14050,14040,304
|
|
20240829,123100,6257292250,14050,14050,14050,14040,2278
|
|
20240829,123000,6225286550,14060,14070,14070,14060,1295
|
|
20240829,122900,6207078120,14060,14060,14060,14060,270
|
|
20240829,122800,6203281920,14060,14070,14070,14060,30
|
|
20240829,122700,6202859980,14070,14060,14070,14060,1483
|
|
20240829,122600,6181999980,14070,14070,14080,14060,1329
|
|
20240829,122500,6163303540,14070,14070,14070,14060,303
|
|
20240829,122400,6159040450,14070,14070,14070,14070,267
|
|
20240829,122300,6155283760,14070,14070,14070,14060,439
|
|
20240829,122200,6149107810,14070,14070,14070,14060,67
|
|
20240829,122100,6148165140,14070,14070,14070,14060,2683
|
|
20240829,122000,6110417190,14070,14070,14080,14070,410
|
|
20240829,121900,6104648140,14070,14070,14080,14070,399
|
|
20240829,121800,6099031510,14070,14070,14080,14070,259
|
|
20240829,121700,6095387270,14070,14070,14080,14070,349
|
|
20240829,121600,6090475960,14070,14080,14080,14070,41
|
|
20240829,121500,6089898700,14080,14070,14080,14070,450
|
|
20240829,121400,6083565180,14070,14070,14070,14070,260
|
|
20240829,121300,6079906980,14080,14070,14080,14070,229
|
|
20240829,121200,6076684920,14070,14070,14070,14070,218
|
|
20240829,121100,6073617660,14070,14070,14080,14070,361
|
|
20240829,121000,6068537390,14080,14080,14080,14070,510
|
|
20240829,120900,6061361620,14070,14070,14080,14070,467
|
|
20240829,120800,6054790690,14080,14080,14080,14070,5312
|
|
20240829,120700,5979998800,14080,14080,14090,14080,85
|
|
20240829,120600,5978801750,14080,14090,14090,14080,3636
|
|
20240829,120500,5927575730,14090,14100,14100,14090,77
|
|
20240829,120400,5926490790,14090,14100,14100,14090,334
|
|
20240829,120300,5921783260,14100,14090,14100,14090,388
|
|
20240829,120200,5916314330,14090,14090,14090,14090,76
|
|
20240829,120100,5915243490,14090,14090,14100,14080,562
|
|
20240829,120000,5907324270,14090,14100,14100,14090,201
|
|
20240829,115900,5904492010,14090,14090,14100,14080,2616
|
|
20240829,115800,5867626130,14080,14090,14090,14080,523
|
|
20240829,115700,5860261610,14090,14090,14090,14080,564
|
|
20240829,115600,5852316720,14090,14090,14090,14080,490
|
|
20240829,115500,5845413580,14090,14080,14100,14080,4338
|
|
20240829,115400,5784293820,14090,14090,14090,14080,263
|
|
20240829,115300,5780590540,14090,14100,14110,14090,1920
|
|
20240829,115200,5753529490,14100,14100,14100,14090,877
|
|
20240829,115100,5741165660,14100,14100,14100,14090,372
|
|
20240829,115000,5735922450,14090,14100,14100,14090,2771
|
|
20240829,114900,5696876530,14100,14090,14100,14090,380
|
|
20240829,114800,5691520460,14090,14100,14100,14090,974
|
|
20240829,114700,5677793180,14090,14100,14100,14090,607
|
|
20240829,114600,5669236440,14090,14100,14100,14080,247
|
|
20240829,114500,5665755690,14090,14110,14110,14090,5502
|
|
20240829,114400,5588202700,14100,14100,14110,14100,1420
|
|
20240829,114300,5568173270,14110,14100,14110,14100,358
|
|
20240829,114200,5563123760,14110,14100,14110,14100,756
|
|
20240829,114100,5552458640,14100,14100,14110,14100,315
|
|
20240829,114000,5548014020,14100,14100,14110,14100,881
|
|
20240829,113900,5535591780,14110,14100,14110,14100,431
|
|
20240829,113800,5529512530,14100,14100,14100,14100,469
|
|
20240829,113700,5522899630,14100,14110,14110,14100,501
|
|
20240829,113600,5515833780,14100,14110,14110,14100,560
|
|
20240829,113500,5507932200,14100,14100,14110,14100,346
|
|
20240829,113400,5503052020,14100,14110,14110,14100,279
|
|
20240829,113300,5499117930,14110,14100,14110,14090,668
|
|
20240829,113200,5489697530,14090,14090,14100,14080,1894
|
|
20240829,113100,5463011080,14080,14080,14090,14080,442
|
|
20240829,113000,5456785900,14080,14090,14090,14080,323
|
|
20240829,112900,5452234900,14080,14090,14090,14080,685
|
|
20240829,112800,5442585120,14080,14090,14090,14070,11751
|
|
20240829,112700,5277071850,14100,14090,14100,14090,178
|
|
20240829,112600,5274562110,14100,14100,14100,14090,346
|
|
20240829,112500,5269684060,14100,14110,14110,14090,1504
|
|
20240829,112400,5248478390,14100,14110,14110,14100,326
|
|
20240829,112300,5243878550,14110,14120,14130,14110,1532
|
|
20240829,112200,5222254820,14120,14110,14120,14110,2419
|
|
20240829,112100,5188101140,14120,14120,14120,14110,439
|
|
20240829,112000,5181904580,14110,14110,14120,14110,237
|
|
20240829,111900,5178560050,14110,14110,14120,14110,549
|
|
20240829,111800,5170811890,14110,14110,14120,14110,297
|
|
20240829,111700,5166618340,14120,14110,14120,14110,344
|
|
20240829,111600,5161762930,14110,14110,14110,14110,457
|
|
20240829,111500,5155314660,14120,14110,14120,14110,661
|
|
20240829,111400,5145981370,14110,14100,14110,14100,631
|
|
20240829,111300,5137079830,14110,14110,14110,14100,996
|
|
20240829,111200,5123027010,14110,14100,14110,14100,630
|
|
20240829,111100,5114140580,14100,14100,14100,14090,3155
|
|
20240829,111000,5069659500,14100,14090,14100,14090,574
|
|
20240829,110900,5061568700,14100,14090,14100,14090,2610
|
|
20240829,110800,5024768010,14090,14090,14100,14090,505
|
|
20240829,110700,5017649410,14100,14110,14110,14090,2859
|
|
20240829,110600,4977359830,14100,14110,14110,14100,384
|
|
20240829,110500,4971941680,14110,14110,14110,14100,476
|
|
20240829,110400,4965225350,14110,14110,14110,14100,289
|
|
20240829,110300,4961148830,14110,14100,14120,14100,617
|
|
20240829,110200,4952443000,14100,14110,14110,14100,213
|
|
20240829,110100,4949439560,14110,14110,14120,14100,8285
|
|
20240829,110000,4832581260,14100,14100,14110,14100,2394
|
|
20240829,105900,4798803840,14100,14110,14110,14100,643
|
|
20240829,105800,4789733020,14110,14110,14110,14100,784
|
|
20240829,105700,4778673130,14110,14140,14140,14110,3984
|
|
20240829,105600,4722390450,14130,14140,14140,14130,352
|
|
20240829,105500,4717415880,14140,14130,14140,14130,625
|
|
20240829,105400,4708579130,14130,14150,14150,14130,4250
|
|
20240829,105300,4648486740,14140,14150,14160,14140,5489
|
|
20240829,105200,4570815710,14150,14150,14160,14150,90
|
|
20240829,105100,4569542200,14150,14160,14160,14150,477
|
|
20240829,105000,4562790010,14160,14150,14160,14140,653
|
|
20240829,104900,4553550400,14150,14140,14150,14140,215
|
|
20240829,104800,4550508170,14140,14140,14160,14140,801
|
|
20240829,104700,4539176500,14150,14150,14150,14140,1068
|
|
20240829,104600,4524069260,14150,14150,14150,14140,323
|
|
20240829,104500,4519498840,14150,14140,14150,14140,631
|
|
20240829,104400,4510572930,14150,14140,14150,14140,894
|
|
20240829,104300,4497924690,14150,14150,14150,14140,509
|
|
20240829,104200,4490722420,14150,14150,14150,14140,727
|
|
20240829,104100,4480438130,14140,14140,14150,14140,799
|
|
20240829,104000,4469132930,14140,14150,14150,14140,445
|
|
20240829,103900,4462836230,14150,14140,14160,14140,8986
|
|
20240829,103800,4335702730,14140,14120,14150,14120,11150
|
|
20240829,103700,4178088220,14130,14120,14130,14120,412
|
|
20240829,103600,4172268510,14120,14130,14130,14120,1196
|
|
20240829,103500,4155375730,14130,14100,14130,14100,16086
|
|
20240829,103400,3928396730,14110,14110,14110,14100,306
|
|
20240829,103300,3924079120,14100,14100,14110,14100,1022
|
|
20240829,103200,3909665210,14100,14100,14110,14100,165
|
|
20240829,103100,3907337800,14100,14110,14110,14100,845
|
|
20240829,103000,3895416690,14110,14100,14110,14100,1222
|
|
20240829,102900,3878186340,14100,14100,14100,14090,570
|
|
20240829,102800,3870149810,14100,14100,14100,14090,611
|
|
20240829,102700,3861537330,14100,14100,14100,14090,871
|
|
20240829,102600,3849259330,14090,14090,14100,14090,238
|
|
20240829,102500,3845904320,14100,14080,14100,14080,1682
|
|
20240829,102400,3822191620,14090,14090,14090,14080,4472
|
|
20240829,102300,3759187960,14090,14080,14090,14080,785
|
|
20240829,102200,3748129860,14080,14090,14090,14070,583
|
|
20240829,102100,3739922720,14080,14080,14090,14070,1947
|
|
20240829,102000,3712523310,14080,14070,14080,14070,390
|
|
20240829,101900,3707032430,14070,14080,14090,14070,4683
|
|
20240829,101800,3641103310,14090,14090,14090,14080,327
|
|
20240829,101700,3636498950,14090,14070,14090,14070,1414
|
|
20240829,101600,3616600040,14070,14070,14080,14070,4130
|
|
20240829,101500,3558472900,14070,14070,14080,14060,2025
|
|
20240829,101400,3529981210,14080,14090,14090,14070,1498
|
|
20240829,101300,3508901290,14080,14090,14110,14080,784
|
|
20240829,101200,3497848070,14080,14110,14110,14070,208
|
|
20240829,101100,3494919510,14120,14090,14120,14080,2937
|
|
20240829,101000,3453529020,14090,14120,14120,14090,4353
|
|
20240829,100900,3392164100,14110,14110,14110,14100,813
|
|
20240829,100800,3380692690,14110,14110,14130,14110,2932
|
|
20240829,100700,3339319720,14110,14120,14120,14110,1665
|
|
20240829,100600,3315821080,14120,14110,14120,14110,458
|
|
20240829,100500,3309357640,14110,14130,14130,14110,1133
|
|
20240829,100400,3293357550,14130,14140,14140,14120,386
|
|
20240829,100300,3287903170,14120,14130,14140,14120,1174
|
|
20240829,100200,3271316480,14130,14120,14130,14100,3699
|
|
20240829,100100,3219092950,14120,14120,14120,14100,1655
|
|
20240829,100000,3195740820,14120,14130,14130,14110,766
|
|
20240829,095900,3184925820,14120,14110,14130,14110,647
|
|
20240829,095800,3175788940,14120,14120,14120,14110,203
|
|
20240829,095700,3172924170,14110,14120,14140,14110,2241
|
|
20240829,095600,3141266980,14130,14120,14130,14120,218
|
|
20240829,095500,3138186720,14110,14140,14140,14100,909
|
|
20240829,095400,3125343330,14140,14140,14140,14140,298
|
|
20240829,095300,3121129610,14140,14120,14150,14100,6246
|
|
20240829,095200,3032847790,14120,14120,14130,14120,1218
|
|
20240829,095100,3015649480,14100,14090,14120,14080,2326
|
|
20240829,095000,2982848780,14090,14100,14110,14090,2917
|
|
20240829,094900,2941721120,14110,14130,14130,14100,1895
|
|
20240829,094800,2914957580,14130,14100,14130,14100,2335
|
|
20240829,094700,2881987960,14100,14110,14120,14100,1081
|
|
20240829,094600,2866734840,14120,14120,14120,14110,496
|
|
20240829,094500,2859731360,14120,14100,14120,14080,4615
|
|
20240829,094400,2794613240,14110,14100,14120,14100,2650
|
|
20240829,094300,2757205850,14120,14080,14120,14080,7868
|
|
20240829,094200,2646210370,14080,14100,14100,14080,419
|
|
20240829,094100,2640310040,14100,14090,14100,14080,423
|
|
20240829,094000,2634346800,14050,14070,14080,14050,10202
|
|
20240829,093900,2490874240,14070,14070,14070,14060,3575
|
|
20240829,093800,2440604290,14070,14090,14090,14040,5413
|
|
20240829,093700,2364449320,14090,14090,14090,14060,884
|
|
20240829,093600,2352001100,14090,14100,14100,14060,4399
|
|
20240829,093500,2290029450,14100,14070,14100,14050,2431
|
|
20240829,093400,2255779060,14070,14090,14100,14060,6592
|
|
20240829,093300,2162955280,14090,14100,14100,14060,4255
|
|
20240829,093200,2103033160,14100,14100,14120,14090,19179
|
|
20240829,093100,1832520600,14100,14070,14100,14070,3219
|
|
20240829,093000,1787202320,14070,14050,14070,14030,8915
|
|
20240829,092900,1661990760,14050,14050,14050,14050,717
|
|
20240829,092800,1651916910,14050,14040,14050,14040,3044
|
|
20240829,092700,1609160470,14050,14030,14050,14030,2979
|
|
20240829,092600,1567335110,14030,14030,14040,14030,232
|
|
20240829,092500,1564079300,14030,14050,14050,14020,5128
|
|
20240829,092400,1492102480,14050,14040,14050,14040,834
|
|
20240829,092300,1480392030,14040,14050,14060,14030,3622
|
|
20240829,092200,1429521650,14060,14060,14060,14050,1771
|
|
20240829,092100,1404625310,14070,14080,14080,14050,7116
|
|
20240829,092000,1304511950,14070,14090,14100,14070,4115
|
|
20240829,091900,1246559270,14090,14100,14120,14090,6311
|
|
20240829,091800,1157560680,14110,14100,14110,14080,5201
|
|
20240829,091700,1084238890,14100,14090,14110,14080,8602
|
|
20240829,091600,963001500,14100,14060,14100,14060,15159
|
|
20240829,091500,749530460,14060,14050,14060,14050,190
|
|
20240829,091400,746859720,14050,14050,14070,14050,2865
|
|
20240829,091300,706580260,14060,14060,14080,14060,711
|
|
20240829,091200,696578620,14070,14070,14070,14060,884
|
|
20240829,091100,684143460,14070,14060,14080,14020,3529
|
|
20240829,091000,634520250,14060,14040,14060,14020,3495
|
|
20240829,090900,585458010,14040,14040,14050,14020,1852
|
|
20240829,090800,559468510,14050,14040,14050,14020,3584
|
|
20240829,090700,509152030,14040,14010,14040,14010,3777
|
|
20240829,090600,456229570,14010,14020,14020,14000,2282
|
|
20240829,090500,424239850,14020,13990,14030,13980,1610
|
|
20240829,090400,401691770,14000,13980,14000,13970,1588
|
|
20240829,090300,379500540,13970,13980,14000,13960,2446
|
|
20240829,090200,345304730,13990,13960,13990,13950,4043
|
|
20240829,090100,288837320,13960,14010,14010,13920,3292
|
|
20240829,090000,242838440,14010,14000,14050,14000,17340
|