626 lines
31 KiB
CSV
626 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,192300,9200099840,6040,6040,6040,6040,13353
|
|
20240820,192200,9200099840,6040,6040,6040,6040,0
|
|
20240820,192100,9200099840,6040,6040,6040,6040,0
|
|
20240820,192000,9200099840,6040,6040,6040,6040,0
|
|
20240820,191900,9200099840,6040,6040,6040,6040,0
|
|
20240820,191800,9200099840,6040,6040,6040,6040,0
|
|
20240820,191700,9200099840,6040,6040,6040,6040,0
|
|
20240820,191600,9200099840,6040,6040,6040,6040,0
|
|
20240820,191500,9200099840,6040,6040,6040,6040,0
|
|
20240820,191400,9200099840,6040,6040,6040,6040,0
|
|
20240820,191300,9200099840,6040,6040,6040,6040,0
|
|
20240820,191200,9200099840,6040,6040,6040,6040,0
|
|
20240820,191100,9200099840,6040,6040,6040,6040,0
|
|
20240820,191000,9200099840,6040,6040,6040,6040,0
|
|
20240820,190900,9200099840,6040,6040,6040,6040,0
|
|
20240820,190800,9200099840,6040,6040,6040,6040,0
|
|
20240820,190700,9200099840,6040,6040,6040,6040,0
|
|
20240820,190600,9200099840,6040,6040,6040,6040,0
|
|
20240820,190500,9200099840,6040,6040,6040,6040,0
|
|
20240820,190400,9200099840,6040,6040,6040,6040,0
|
|
20240820,190300,9200099840,6040,6040,6040,6040,0
|
|
20240820,190200,9200099840,6040,6040,6040,6040,0
|
|
20240820,190100,9200099840,6040,6040,6040,6040,0
|
|
20240820,190000,9200099840,6040,6040,6040,6040,0
|
|
20240820,185900,9200099840,6040,6040,6040,6040,0
|
|
20240820,185800,9200099840,6040,6040,6040,6040,0
|
|
20240820,185700,9200099840,6040,6040,6040,6040,0
|
|
20240820,185600,9200099840,6040,6040,6040,6040,0
|
|
20240820,185500,9200099840,6040,6040,6040,6040,0
|
|
20240820,185400,9200099840,6040,6040,6040,6040,0
|
|
20240820,185300,9200099840,6040,6040,6040,6040,13353
|
|
20240820,185200,9200099840,6040,6040,6040,6040,0
|
|
20240820,185100,9200099840,6040,6040,6040,6040,0
|
|
20240820,185000,9200099840,6040,6040,6040,6040,0
|
|
20240820,184900,9200099840,6040,6040,6040,6040,0
|
|
20240820,184800,9200099840,6040,6040,6040,6040,0
|
|
20240820,184700,9200099840,6040,6040,6040,6040,0
|
|
20240820,184600,9200099840,6040,6040,6040,6040,0
|
|
20240820,184500,9200099840,6040,6040,6040,6040,0
|
|
20240820,184400,9200099840,6040,6040,6040,6040,0
|
|
20240820,184300,9200099840,6040,6040,6040,6040,0
|
|
20240820,184200,9200099840,6040,6040,6040,6040,0
|
|
20240820,184100,9200099840,6040,6040,6040,6040,0
|
|
20240820,184000,9200099840,6040,6040,6040,6040,0
|
|
20240820,183900,9200099840,6040,6040,6040,6040,0
|
|
20240820,183800,9200099840,6040,6040,6040,6040,0
|
|
20240820,183700,9200099840,6040,6040,6040,6040,0
|
|
20240820,183600,9200099840,6040,6040,6040,6040,0
|
|
20240820,183500,9200099840,6040,6040,6040,6040,0
|
|
20240820,183400,9200099840,6040,6040,6040,6040,0
|
|
20240820,183300,9200099840,6040,6040,6040,6040,0
|
|
20240820,183200,9200099840,6040,6040,6040,6040,0
|
|
20240820,183100,9200099840,6040,6040,6040,6040,0
|
|
20240820,183000,9200099840,6040,6040,6040,6040,0
|
|
20240820,182900,9200099840,6040,6040,6040,6040,0
|
|
20240820,182800,9200099840,6040,6040,6040,6040,0
|
|
20240820,182700,9200099840,6040,6040,6040,6040,0
|
|
20240820,182600,9200099840,6040,6040,6040,6040,0
|
|
20240820,182500,9200099840,6040,6040,6040,6040,0
|
|
20240820,182400,9200099840,6040,6040,6040,6040,0
|
|
20240820,182300,9200099840,6040,6040,6040,6040,13353
|
|
20240820,182200,9200099840,6040,6040,6040,6040,0
|
|
20240820,182100,9200099840,6040,6040,6040,6040,0
|
|
20240820,182000,9200099840,6040,6040,6040,6040,0
|
|
20240820,181900,9200099840,6040,6040,6040,6040,0
|
|
20240820,181800,9200099840,6040,6040,6040,6040,0
|
|
20240820,181700,9200099840,6040,6040,6040,6040,0
|
|
20240820,181600,9200099840,6040,6040,6040,6040,0
|
|
20240820,181500,9200099840,6040,6040,6040,6040,0
|
|
20240820,181400,9200099840,6040,6040,6040,6040,0
|
|
20240820,181300,9200099840,6040,6040,6040,6040,0
|
|
20240820,181200,9200099840,6040,6040,6040,6040,0
|
|
20240820,181100,9200099840,6040,6040,6040,6040,0
|
|
20240820,181000,9200099840,6040,6040,6040,6040,0
|
|
20240820,180900,9200099840,6040,6040,6040,6040,0
|
|
20240820,180800,9200099840,6040,6040,6040,6040,0
|
|
20240820,180700,9200099840,6040,6040,6040,6040,0
|
|
20240820,180600,9200099840,6040,6040,6040,6040,0
|
|
20240820,180500,9200099840,6040,6040,6040,6040,0
|
|
20240820,180400,9200099840,6040,6040,6040,6040,0
|
|
20240820,180300,9200099840,6040,6040,6040,6040,0
|
|
20240820,180200,9200099840,6040,6040,6040,6040,0
|
|
20240820,180100,9200099840,6040,6040,6040,6040,0
|
|
20240820,180000,9200099840,6040,6040,6040,6040,0
|
|
20240820,175900,9200099840,6040,6040,6040,6040,0
|
|
20240820,175800,9200099840,6040,6040,6040,6040,0
|
|
20240820,175700,9200099840,6040,6040,6040,6040,0
|
|
20240820,175600,9200099840,6040,6040,6040,6040,0
|
|
20240820,175500,9200099840,6040,6040,6040,6040,0
|
|
20240820,175400,9200099840,6040,6040,6040,6040,0
|
|
20240820,175300,9200099840,6040,6040,6040,6040,13353
|
|
20240820,175200,9200099840,6040,6040,6040,6040,0
|
|
20240820,175100,9200099840,6040,6040,6040,6040,0
|
|
20240820,175000,9200099840,6040,6040,6040,6040,0
|
|
20240820,174900,9200099840,6040,6040,6040,6040,0
|
|
20240820,174800,9200099840,6040,6040,6040,6040,0
|
|
20240820,174700,9200099840,6040,6040,6040,6040,0
|
|
20240820,174600,9200099840,6040,6040,6040,6040,0
|
|
20240820,174500,9200099840,6040,6040,6040,6040,0
|
|
20240820,174400,9200099840,6040,6040,6040,6040,0
|
|
20240820,174300,9200099840,6040,6040,6040,6040,0
|
|
20240820,174200,9200099840,6040,6040,6040,6040,0
|
|
20240820,174100,9200099840,6040,6040,6040,6040,0
|
|
20240820,174000,9200099840,6040,6040,6040,6040,0
|
|
20240820,173900,9200099840,6040,6040,6040,6040,0
|
|
20240820,173800,9200099840,6040,6040,6040,6040,0
|
|
20240820,173700,9200099840,6040,6040,6040,6040,0
|
|
20240820,173600,9200099840,6040,6040,6040,6040,0
|
|
20240820,173500,9200099840,6040,6040,6040,6040,0
|
|
20240820,173400,9200099840,6040,6040,6040,6040,0
|
|
20240820,173300,9200099840,6040,6040,6040,6040,0
|
|
20240820,173200,9200099840,6040,6040,6040,6040,0
|
|
20240820,173100,9200099840,6040,6040,6040,6040,0
|
|
20240820,173000,9200099840,6040,6040,6040,6040,0
|
|
20240820,172900,9200099840,6040,6040,6040,6040,0
|
|
20240820,172800,9200099840,6040,6040,6040,6040,0
|
|
20240820,172700,9200099840,6040,6040,6040,6040,0
|
|
20240820,172600,9200099840,6040,6040,6040,6040,0
|
|
20240820,172500,9200099840,6040,6040,6040,6040,0
|
|
20240820,172400,9200099840,6040,6040,6040,6040,0
|
|
20240820,172300,9200099840,6040,6040,6040,6040,13353
|
|
20240820,172200,9200099840,6040,6040,6040,6040,0
|
|
20240820,172100,9200099840,6040,6040,6040,6040,0
|
|
20240820,172000,9200099840,6040,6040,6040,6040,0
|
|
20240820,171900,9200099840,6040,6040,6040,6040,0
|
|
20240820,171800,9200099840,6040,6040,6040,6040,0
|
|
20240820,171700,9200099840,6040,6040,6040,6040,0
|
|
20240820,171600,9200099840,6040,6040,6040,6040,0
|
|
20240820,171500,9200099840,6040,6040,6040,6040,0
|
|
20240820,171400,9200099840,6040,6040,6040,6040,0
|
|
20240820,171300,9200099840,6040,6040,6040,6040,0
|
|
20240820,171200,9200099840,6040,6040,6040,6040,0
|
|
20240820,171100,9200099840,6040,6040,6040,6040,0
|
|
20240820,171000,9200099840,6040,6040,6040,6040,0
|
|
20240820,170900,9200099840,6040,6040,6040,6040,0
|
|
20240820,170800,9200099840,6040,6040,6040,6040,0
|
|
20240820,170700,9200099840,6040,6040,6040,6040,0
|
|
20240820,170600,9200099840,6040,6040,6040,6040,0
|
|
20240820,170500,9200099840,6040,6040,6040,6040,0
|
|
20240820,170400,9200099840,6040,6040,6040,6040,0
|
|
20240820,170300,9200099840,6040,6040,6040,6040,0
|
|
20240820,170200,9200099840,6040,6040,6040,6040,0
|
|
20240820,170100,9200099840,6040,6040,6040,6040,0
|
|
20240820,170000,9200099840,6040,6040,6040,6040,0
|
|
20240820,165900,9200099840,6040,6040,6040,6040,0
|
|
20240820,165800,9200099840,6040,6040,6040,6040,0
|
|
20240820,165700,9200099840,6040,6040,6040,6040,0
|
|
20240820,165600,9200099840,6040,6040,6040,6040,0
|
|
20240820,165500,9200099840,6040,6040,6040,6040,0
|
|
20240820,165400,9200099840,6040,6040,6040,6040,0
|
|
20240820,165300,9200099840,6040,6040,6040,6040,13353
|
|
20240820,165200,9200099840,6040,6040,6040,6040,0
|
|
20240820,165100,9200099840,6040,6040,6040,6040,0
|
|
20240820,165000,9200099840,6040,6040,6040,6040,0
|
|
20240820,164900,9200099840,6040,6040,6040,6040,0
|
|
20240820,164800,9200099840,6040,6040,6040,6040,0
|
|
20240820,164700,9200099840,6040,6040,6040,6040,0
|
|
20240820,164600,9200099840,6040,6040,6040,6040,0
|
|
20240820,164500,9200099840,6040,6040,6040,6040,0
|
|
20240820,164400,9200099840,6040,6040,6040,6040,0
|
|
20240820,164300,9200099840,6040,6040,6040,6040,0
|
|
20240820,164200,9200099840,6040,6040,6040,6040,0
|
|
20240820,164100,9200099840,6040,6040,6040,6040,0
|
|
20240820,164000,9200099840,6040,6040,6040,6040,0
|
|
20240820,163900,9200099840,6040,6040,6040,6040,0
|
|
20240820,163800,9200099840,6040,6040,6040,6040,0
|
|
20240820,163700,9200099840,6040,6040,6040,6040,0
|
|
20240820,163600,9200099840,6040,6040,6040,6040,0
|
|
20240820,163500,9200099840,6040,6040,6040,6040,0
|
|
20240820,163400,9200099840,6040,6040,6040,6040,0
|
|
20240820,163300,9200099840,6040,6040,6040,6040,0
|
|
20240820,163200,9200099840,6040,6040,6040,6040,0
|
|
20240820,163100,9200099840,6040,6040,6040,6040,0
|
|
20240820,163000,9200099840,6040,6040,6040,6040,0
|
|
20240820,162900,9200099840,6040,6040,6040,6040,0
|
|
20240820,162800,9200099840,6040,6040,6040,6040,0
|
|
20240820,162700,9200099840,6040,6040,6040,6040,0
|
|
20240820,162600,9200099840,6040,6040,6040,6040,0
|
|
20240820,162500,9200099840,6040,6040,6040,6040,0
|
|
20240820,162400,9200099840,6040,6040,6040,6040,0
|
|
20240820,162300,9200099840,6040,6040,6040,6040,13353
|
|
20240820,162200,9200099840,6040,6040,6040,6040,0
|
|
20240820,162100,9200099840,6040,6040,6040,6040,0
|
|
20240820,162000,9200099840,6040,6040,6040,6040,0
|
|
20240820,161900,9200099840,6040,6040,6040,6040,0
|
|
20240820,161800,9200099840,6040,6040,6040,6040,0
|
|
20240820,161700,9200099840,6040,6040,6040,6040,0
|
|
20240820,161600,9200099840,6040,6040,6040,6040,0
|
|
20240820,161500,9200099840,6040,6040,6040,6040,0
|
|
20240820,161400,9200099840,6040,6040,6040,6040,0
|
|
20240820,161300,9200099840,6040,6040,6040,6040,0
|
|
20240820,161200,9200099840,6040,6040,6040,6040,0
|
|
20240820,161100,9200099840,6040,6040,6040,6040,0
|
|
20240820,161000,9200099840,6040,6040,6040,6040,0
|
|
20240820,160900,9200099840,6040,6040,6040,6040,0
|
|
20240820,160800,9200099840,6040,6040,6040,6040,0
|
|
20240820,160700,9200099840,6040,6040,6040,6040,0
|
|
20240820,160600,9200099840,6040,6040,6040,6040,0
|
|
20240820,160500,9200099840,6040,6040,6040,6040,0
|
|
20240820,160400,9200099840,6040,6040,6040,6040,0
|
|
20240820,160300,9200099840,6040,6040,6040,6040,0
|
|
20240820,160200,9200099840,6040,6040,6040,6040,0
|
|
20240820,160100,9200099840,6040,6040,6040,6040,0
|
|
20240820,160000,9200099840,6040,6040,6040,6040,0
|
|
20240820,155900,9200099840,6040,6040,6040,6040,0
|
|
20240820,155800,9200099840,6040,6040,6040,6040,0
|
|
20240820,155700,9200099840,6040,6040,6040,6040,0
|
|
20240820,155600,9200099840,6040,6040,6040,6040,0
|
|
20240820,155500,9200099840,6040,6040,6040,6040,0
|
|
20240820,155400,9200099840,6040,6040,6040,6040,0
|
|
20240820,155300,9200099840,6040,6040,6040,6040,13353
|
|
20240820,155200,9200099840,6040,6040,6040,6040,0
|
|
20240820,155100,9200099840,6040,6040,6040,6040,0
|
|
20240820,155000,9200099840,6040,6040,6040,6040,0
|
|
20240820,154900,9200099840,6040,6040,6040,6040,0
|
|
20240820,154800,9200099840,6040,6040,6040,6040,0
|
|
20240820,154700,9200099840,6040,6040,6040,6040,0
|
|
20240820,154600,9200099840,6040,6040,6040,6040,0
|
|
20240820,154500,9200099840,6040,6040,6040,6040,0
|
|
20240820,154400,9200099840,6040,6040,6040,6040,0
|
|
20240820,154300,9200099840,6040,6040,6040,6040,0
|
|
20240820,154200,9200099840,6040,6040,6040,6040,0
|
|
20240820,154100,9200099840,6040,6040,6040,6040,0
|
|
20240820,154000,9200099840,6040,6040,6040,6040,0
|
|
20240820,153900,9200099840,6040,6040,6040,6040,0
|
|
20240820,153800,9200099840,6040,6040,6040,6040,0
|
|
20240820,153700,9200099840,6040,6040,6040,6040,0
|
|
20240820,153600,9200099840,6040,6040,6040,6040,0
|
|
20240820,153500,9200099840,6040,6040,6040,6040,0
|
|
20240820,153400,9200099840,6040,6040,6040,6040,0
|
|
20240820,153300,9200099840,6040,6040,6040,6040,0
|
|
20240820,153200,9200099840,6040,6040,6040,6040,0
|
|
20240820,153100,9200099840,6040,6040,6040,6040,0
|
|
20240820,153000,9200099840,6040,6040,6040,6040,13353
|
|
20240820,152900,9119447720,6040,6040,6040,6040,0
|
|
20240820,152800,9119447720,6040,6040,6040,6040,0
|
|
20240820,152700,9119447720,6040,6040,6040,6040,0
|
|
20240820,152600,9119447720,6040,6040,6040,6040,0
|
|
20240820,152500,9119447720,6040,6040,6040,6040,0
|
|
20240820,152400,9119447720,6040,6040,6040,6040,0
|
|
20240820,152300,9119447720,6040,6040,6040,6040,0
|
|
20240820,152200,9119447720,6040,6040,6040,6040,0
|
|
20240820,152100,9119447720,6040,6040,6040,6040,0
|
|
20240820,152000,9119447720,6040,6040,6040,6040,0
|
|
20240820,151900,9119447720,6040,6030,6040,6020,1188
|
|
20240820,151800,9112288550,6030,6030,6040,6020,2876
|
|
20240820,151700,9094949690,6030,6030,6040,6030,873
|
|
20240820,151600,9089685100,6030,6030,6040,6030,4531
|
|
20240820,151500,9062363160,6040,6050,6050,6030,551
|
|
20240820,151400,9059039920,6030,6050,6050,6030,221
|
|
20240820,151300,9057706050,6050,6030,6050,6030,130
|
|
20240820,151200,9056921590,6050,6050,6050,6040,611
|
|
20240820,151100,9053230090,6040,6050,6050,6040,45
|
|
20240820,151000,9052958280,6050,6040,6050,6040,1283
|
|
20240820,150900,9045198910,6050,6050,6050,6050,5
|
|
20240820,150800,9045168660,6050,6050,6050,6040,677
|
|
20240820,150700,9041073180,6040,6040,6040,6040,601
|
|
20240820,150600,9037443140,6040,6040,6040,6030,87
|
|
20240820,150500,9036918350,6050,6040,6050,6030,600
|
|
20240820,150400,9033291070,6030,6020,6030,6020,214
|
|
20240820,150300,9032000740,6020,6040,6040,6020,2601
|
|
20240820,150200,9016326720,6040,6050,6070,6040,1288
|
|
20240820,150100,9008547160,6040,6050,6050,6040,333
|
|
20240820,150000,9006534250,6070,6070,6070,6070,0
|
|
20240820,145900,9006534250,6070,6040,6070,6040,5840
|
|
20240820,145800,8971260200,6040,6040,6040,6040,989
|
|
20240820,145700,8965286640,6040,6040,6040,6040,237
|
|
20240820,145600,8963855160,6040,6040,6040,6040,70
|
|
20240820,145500,8963432360,6030,6060,6060,6030,3317
|
|
20240820,145400,8943389730,6060,6070,6070,6060,165
|
|
20240820,145300,8942388780,6070,6080,6080,6070,859
|
|
20240820,145200,8937169070,6090,6080,6110,6080,591
|
|
20240820,145100,8933575480,6080,6100,6110,6080,3204
|
|
20240820,145000,8914024770,6110,6090,6110,6090,260
|
|
20240820,144900,8912439170,6120,6100,6120,6100,589
|
|
20240820,144800,8908841770,6100,6100,6100,6100,0
|
|
20240820,144700,8908841770,6100,6090,6100,6090,695
|
|
20240820,144600,8904609120,6090,6090,6090,6090,778
|
|
20240820,144500,8899871100,6090,6080,6090,6080,655
|
|
20240820,144400,8895888470,6080,6080,6080,6080,441
|
|
20240820,144300,8893207190,6070,6070,6070,6070,394
|
|
20240820,144200,8890815610,6070,6070,6070,6070,10
|
|
20240820,144100,8890754910,6070,6060,6070,6060,945
|
|
20240820,144000,8885028010,6070,6060,6070,6060,65
|
|
20240820,143900,8884633680,6070,6070,6070,6070,0
|
|
20240820,143800,8884633680,6070,6060,6070,6060,648
|
|
20240820,143700,8880706700,6060,6060,6060,6060,50
|
|
20240820,143600,8880403700,6060,6050,6060,6050,150
|
|
20240820,143500,8879495700,6050,6050,6050,6040,678
|
|
20240820,143400,8875394870,6060,6060,6060,6060,0
|
|
20240820,143300,8875394870,6060,6060,6060,6060,23
|
|
20240820,143200,8875255490,6060,6050,6060,6050,416
|
|
20240820,143100,8872738180,6060,6050,6060,6050,414
|
|
20240820,143000,8870233460,6060,6050,6060,6050,1000
|
|
20240820,142900,8864183450,6060,6060,6060,6060,85
|
|
20240820,142800,8863668350,6060,6060,6070,6060,116
|
|
20240820,142700,8862964550,6070,6070,6070,6070,0
|
|
20240820,142600,8862964550,6070,6070,6070,6070,50
|
|
20240820,142500,8862661050,6070,6070,6070,6050,504
|
|
20240820,142400,8859611330,6070,6060,6070,6060,1243
|
|
20240820,142300,8852069580,6060,6050,6060,6050,595
|
|
20240820,142200,8848468530,6050,6060,6060,6050,111
|
|
20240820,142100,8847796950,6070,6070,6070,6070,56
|
|
20240820,142000,8847457030,6070,6070,6070,6070,533
|
|
20240820,141900,8844221720,6070,6080,6080,6070,36
|
|
20240820,141800,8844003100,6070,6070,6070,6070,209
|
|
20240820,141700,8842734470,6070,6070,6070,6070,602
|
|
20240820,141600,8839080330,6080,6080,6080,6070,701
|
|
20240820,141500,8834818260,6070,6080,6080,6070,222
|
|
20240820,141400,8833469810,6070,6070,6070,6070,1506
|
|
20240820,141300,8824328390,6070,6060,6070,6060,2235
|
|
20240820,141200,8810770860,6050,6050,6050,6050,137
|
|
20240820,141100,8809942010,6050,6050,6050,6050,0
|
|
20240820,141000,8809942010,6050,6030,6050,6030,9332
|
|
20240820,140900,8753670030,6040,6040,6040,6040,20
|
|
20240820,140800,8753549230,6030,6060,6060,6030,33
|
|
20240820,140700,8753349940,6030,6070,6070,6030,66
|
|
20240820,140600,8752951920,6030,6030,6040,6030,140
|
|
20240820,140500,8752107520,6040,6060,6060,6040,3052
|
|
20240820,140400,8733659540,6060,6060,6060,6060,93
|
|
20240820,140300,8733095960,6060,6060,6060,6050,58
|
|
20240820,140200,8732744980,6060,6080,6080,6060,673
|
|
20240820,140100,8728666300,6060,6080,6080,6060,785
|
|
20240820,140000,8723902230,6090,6070,6090,6070,6
|
|
20240820,135900,8723865770,6080,6090,6090,6080,710
|
|
20240820,135800,8719548880,6090,6090,6100,6090,1547
|
|
20240820,135700,8710117650,6090,6070,6090,6070,1986
|
|
20240820,135600,8698041380,6070,6060,6070,6060,410
|
|
20240820,135500,8695554350,6060,6060,6060,6060,41
|
|
20240820,135400,8695305890,6070,6050,6070,6050,549
|
|
20240820,135300,8691978300,6040,6020,6040,6020,643
|
|
20240820,135200,8688099000,6020,6020,6020,6020,193
|
|
20240820,135100,8686937140,5990,5990,6000,5990,278
|
|
20240820,135000,8685271910,5990,6030,6030,5990,8541
|
|
20240820,134900,8634086090,6040,6040,6040,6040,1
|
|
20240820,134800,8634080050,6000,6050,6050,6000,14036
|
|
20240820,134700,8549655500,6040,6040,6040,6040,0
|
|
20240820,134600,8549655500,6040,6040,6040,6040,134
|
|
20240820,134500,8548846140,6050,6070,6070,6050,8
|
|
20240820,134400,8548797610,6070,6040,6070,6040,1037
|
|
20240820,134300,8542517670,6040,6040,6040,6030,53
|
|
20240820,134200,8542198050,6030,6030,6030,6030,175
|
|
20240820,134100,8541142800,6040,6040,6040,6030,78
|
|
20240820,134000,8540672210,6040,6030,6040,6030,89
|
|
20240820,133900,8540134720,6030,6020,6030,6020,5
|
|
20240820,133800,8540104590,6020,6020,6020,6020,326
|
|
20240820,133700,8538142070,6020,6020,6020,6020,51
|
|
20240820,133600,8537835050,6030,6030,6030,6030,5
|
|
20240820,133500,8537804900,6020,6020,6020,6020,10
|
|
20240820,133400,8537744700,6020,6040,6040,6020,521
|
|
20240820,133300,8534601880,6040,6000,6040,6000,4110
|
|
20240820,133200,8509857930,6000,6000,6010,6000,1967
|
|
20240820,133100,8498055730,6010,6020,6020,6000,9618
|
|
20240820,133000,8440290530,6020,6020,6020,6020,0
|
|
20240820,132900,8440290530,6020,6020,6020,6020,0
|
|
20240820,132800,8440290530,6020,6040,6040,6020,9247
|
|
20240820,132700,8384599910,6040,6050,6050,6040,1444
|
|
20240820,132600,8375878040,6050,6050,6050,6040,215
|
|
20240820,132500,8374577480,6070,6060,6070,6050,1032
|
|
20240820,132400,8368333040,6050,6070,6070,6050,600
|
|
20240820,132300,8364698020,6050,6050,6070,6050,666
|
|
20240820,132200,8360668680,6050,6080,6080,6050,1213
|
|
20240820,132100,8353318320,6080,6060,6080,6060,1038
|
|
20240820,132000,8347027340,6060,6080,6080,6060,452
|
|
20240820,131900,8344282320,6090,6090,6090,6090,201
|
|
20240820,131800,8343058230,6080,6070,6090,6070,534
|
|
20240820,131700,8339815870,6070,6070,6070,6070,505
|
|
20240820,131600,8336750520,6060,6060,6070,6060,1126
|
|
20240820,131500,8329926820,6070,6090,6090,6070,826
|
|
20240820,131400,8324910840,6090,6090,6090,6090,225
|
|
20240820,131300,8323540590,6100,6100,6100,6100,639
|
|
20240820,131200,8319642690,6100,6100,6120,6100,1425
|
|
20240820,131100,8310939260,6100,6100,6100,6100,1
|
|
20240820,131000,8310933160,6100,6080,6100,6080,11
|
|
20240820,130900,8310866260,6080,6080,6080,6080,1380
|
|
20240820,130800,8302475860,6070,6070,6070,6070,2
|
|
20240820,130700,8302463720,6070,6070,6070,6070,596
|
|
20240820,130600,8298846000,6100,6080,6100,6070,356
|
|
20240820,130500,8296678960,6100,6090,6100,6080,696
|
|
20240820,130400,8292444930,6090,6090,6090,6090,67
|
|
20240820,130300,8292036900,6100,6080,6100,6070,638
|
|
20240820,130200,8288160000,6080,6090,6100,6080,527
|
|
20240820,130100,8284949560,6090,6080,6090,6060,3416
|
|
20240820,130000,8264209130,6090,6080,6100,6080,474
|
|
20240820,125900,8261326130,6090,6070,6120,6060,2975
|
|
20240820,125800,8243262460,6080,6080,6090,6080,986
|
|
20240820,125700,8237267560,6080,6090,6120,6080,1471
|
|
20240820,125600,8228308830,6120,6110,6120,6110,197
|
|
20240820,125500,8227105060,6120,6090,6120,6070,3564
|
|
20240820,125400,8205461190,6120,6120,6120,6070,1503
|
|
20240820,125300,8196334300,6090,6090,6120,6080,3600
|
|
20240820,125200,8174433160,6090,6100,6100,6090,453
|
|
20240820,125100,8171669930,6090,6100,6100,6090,863
|
|
20240820,125000,8166412810,6090,6100,6100,6090,735
|
|
20240820,124900,8161934660,6090,6110,6120,6090,2391
|
|
20240820,124800,8147355170,6110,6110,6110,6110,160
|
|
20240820,124700,8146377570,6110,6130,6130,6110,137
|
|
20240820,124600,8145538500,6130,6130,6130,6130,57
|
|
20240820,124500,8145189090,6110,6110,6110,6110,50
|
|
20240820,124400,8144883590,6120,6140,6140,6120,132
|
|
20240820,124300,8144073750,6140,6140,6140,6140,0
|
|
20240820,124200,8144073750,6140,6100,6140,6090,7951
|
|
20240820,124100,8095584030,6100,6100,6100,6100,1819
|
|
20240820,124000,8084488130,6100,6110,6130,6100,2246
|
|
20240820,123900,8070759840,6110,6130,6130,6110,2365
|
|
20240820,123800,8056279980,6130,6130,6130,6130,1215
|
|
20240820,123700,8048832030,6140,6140,6140,6130,992
|
|
20240820,123600,8042741170,6140,6140,6140,6140,540
|
|
20240820,123500,8039425570,6140,6130,6140,6130,105
|
|
20240820,123400,8038781870,6130,6120,6130,6120,391
|
|
20240820,123300,8036388460,6120,6120,6120,6120,829
|
|
20240820,123200,8031314980,6120,6120,6120,6120,190
|
|
20240820,123100,8030152180,6120,6110,6140,6110,791
|
|
20240820,123000,8025299890,6090,6120,6140,6090,14732
|
|
20240820,122900,7935444690,6110,6140,6150,6110,8852
|
|
20240820,122800,7881230510,6140,6160,6160,6140,2640
|
|
20240820,122700,7864994440,6170,6170,6170,6170,0
|
|
20240820,122600,7864994440,6170,6150,6170,6150,115
|
|
20240820,122500,7864286930,6160,6160,6170,6160,478
|
|
20240820,122400,7861339990,6170,6170,6170,6170,0
|
|
20240820,122300,7861339990,6170,6140,6170,6140,113
|
|
20240820,122200,7860644370,6170,6170,6170,6170,7
|
|
20240820,122100,7860601180,6200,6150,6200,6120,5171
|
|
20240820,122000,7828900840,6160,6180,6180,6140,5793
|
|
20240820,121900,7793217330,6180,6180,6200,6180,368
|
|
20240820,121800,7790942550,6200,6180,6200,6170,511
|
|
20240820,121700,7787786340,6180,6180,6180,6170,1276
|
|
20240820,121600,7779913100,6190,6180,6190,6170,915
|
|
20240820,121500,7774266690,6180,6180,6180,6180,867
|
|
20240820,121400,7768908630,6200,6190,6200,6170,1508
|
|
20240820,121300,7759581770,6190,6190,6190,6190,262
|
|
20240820,121200,7757959990,6190,6210,6210,6190,350
|
|
20240820,121100,7755793430,6190,6180,6210,6180,548
|
|
20240820,121000,7752400840,6210,6210,6220,6170,11331
|
|
20240820,120900,7682210470,6220,6220,6220,6200,2785
|
|
20240820,120800,7664909120,6220,6240,6240,6220,38
|
|
20240820,120700,7664672600,6240,6230,6240,6220,313
|
|
20240820,120600,7662722690,6240,6240,6240,6230,7
|
|
20240820,120500,7662679040,6220,6230,6230,6220,223
|
|
20240820,120400,7661289970,6220,6220,6230,6220,34
|
|
20240820,120300,7661078480,6220,6240,6240,6220,348
|
|
20240820,120200,7658907260,6230,6230,6230,6230,202
|
|
20240820,120100,7657648800,6230,6230,6230,6210,43
|
|
20240820,120000,7657381700,6230,6230,6230,6230,5
|
|
20240820,115900,7657350550,6230,6220,6230,6220,2
|
|
20240820,115800,7657338100,6230,6220,6230,6210,815
|
|
20240820,115700,7652275770,6220,6220,6230,6220,250
|
|
20240820,115600,7650720740,6220,6220,6220,6210,45
|
|
20240820,115500,7650440890,6230,6230,6230,6220,50
|
|
20240820,115400,7650129820,6230,6220,6240,6210,6378
|
|
20240820,115300,7610493260,6240,6230,6240,6230,5
|
|
20240820,115200,7610462090,6240,6240,6240,6220,1024
|
|
20240820,115100,7604092530,6230,6230,6240,6230,132
|
|
20240820,115000,7603270150,6240,6240,6240,6240,1
|
|
20240820,114900,7603263910,6240,6240,6240,6230,1197
|
|
20240820,114800,7595805530,6240,6220,6240,6220,844
|
|
20240820,114700,7590552470,6230,6240,6250,6220,2056
|
|
20240820,114600,7577728570,6250,6250,6250,6250,21
|
|
20240820,114500,7577597320,6250,6250,6250,6240,409
|
|
20240820,114400,7575042610,6250,6250,6250,6240,681
|
|
20240820,114300,7570787860,6230,6240,6250,6220,1049
|
|
20240820,114200,7564251800,6250,6250,6250,6250,24
|
|
20240820,114100,7564101800,6250,6230,6250,6230,601
|
|
20240820,114000,7560356550,6250,6250,6250,6230,3773
|
|
20240820,113900,7536818890,6250,6250,6250,6250,80
|
|
20240820,113800,7536318890,6250,6270,6270,6240,2433
|
|
20240820,113700,7521131580,6260,6270,6270,6260,80
|
|
20240820,113600,7520630770,6240,6270,6270,6240,149
|
|
20240820,113500,7519700890,6270,6240,6270,6240,201
|
|
20240820,113400,7518446620,6270,6240,6270,6240,1132
|
|
20240820,113300,7511382910,6270,6270,6270,6250,110
|
|
20240820,113200,7510694010,6270,6250,6270,6240,348
|
|
20240820,113100,7508519120,6270,6240,6270,6240,373
|
|
20240820,113000,7506191540,6240,6250,6250,6240,22
|
|
20240820,112900,7506054060,6280,6250,6280,6240,504
|
|
20240820,112800,7502890740,6280,6280,6280,6280,1
|
|
20240820,112700,7502884460,6280,6270,6280,6230,1149
|
|
20240820,112600,7495706230,6280,6270,6280,6250,340
|
|
20240820,112500,7493577870,6260,6260,6260,6260,0
|
|
20240820,112400,7493577870,6260,6260,6260,6260,526
|
|
20240820,112300,7490285110,6240,6230,6240,6230,204
|
|
20240820,112200,7489012730,6240,6240,6250,6230,2149
|
|
20240820,112100,7475604520,6240,6270,6270,6240,49
|
|
20240820,112000,7475298330,6250,6280,6280,6240,1547
|
|
20240820,111900,7465633530,6250,6280,6280,6250,1193
|
|
20240820,111800,7458176240,6280,6250,6280,6250,316
|
|
20240820,111700,7456199120,6250,6250,6280,6250,1058
|
|
20240820,111600,7449582530,6250,6290,6290,6250,568
|
|
20240820,111500,7446017640,6290,6280,6290,6250,3019
|
|
20240820,111400,7427134960,6270,6270,6270,6270,1539
|
|
20240820,111300,7417485430,6270,6260,6270,6260,10
|
|
20240820,111200,7417422820,6260,6320,6320,6260,1639
|
|
20240820,111100,7407132320,6320,6320,6320,6320,79
|
|
20240820,111000,7406633040,6300,6300,6300,6300,624
|
|
20240820,110900,7402701840,6330,6330,6330,6330,0
|
|
20240820,110800,7402701840,6330,6320,6330,6320,103
|
|
20240820,110700,7402050250,6330,6290,6330,6290,340
|
|
20240820,110600,7399901210,6300,6290,6300,6280,235
|
|
20240820,110500,7398421600,6290,6290,6290,6280,938
|
|
20240820,110400,7392521960,6290,6290,6290,6290,600
|
|
20240820,110300,7388747960,6290,6300,6300,6290,401
|
|
20240820,110200,7386222530,6300,6320,6320,6300,793
|
|
20240820,110100,7381221710,6300,6330,6330,6300,1008
|
|
20240820,110000,7374855760,6330,6330,6330,6330,672
|
|
20240820,105900,7370602000,6330,6330,6330,6310,213
|
|
20240820,105800,7369253730,6310,6310,6310,6300,896
|
|
20240820,105700,7363603100,6320,6300,6320,6300,964
|
|
20240820,105600,7357511460,6330,6310,6340,6280,2786
|
|
20240820,105500,7339938160,6340,6320,6340,6320,1727
|
|
20240820,105400,7329017080,6340,6280,6340,6280,1810
|
|
20240820,105300,7317579250,6280,6270,6320,6270,364
|
|
20240820,105200,7315293960,6270,6300,6300,6260,3196
|
|
20240820,105100,7295256990,6280,6290,6310,6280,1107
|
|
20240820,105000,7288300920,6280,6300,6330,6280,2184
|
|
20240820,104900,7274537830,6270,6270,6300,6270,1140
|
|
20240820,104800,7267363950,6300,6270,6300,6270,474
|
|
20240820,104700,7264391780,6300,6300,6300,6270,1977
|
|
20240820,104600,7251989210,6300,6280,6300,6280,429
|
|
20240820,104500,7249290820,6300,6320,6320,6280,776
|
|
20240820,104400,7244415740,6300,6290,6340,6270,1264
|
|
20240820,104300,7236465620,6280,6290,6300,6280,2636
|
|
20240820,104200,7219905780,6300,6310,6310,6280,873
|
|
20240820,104100,7214411580,6300,6310,6310,6300,957
|
|
20240820,104000,7208379820,6280,6310,6320,6280,850
|
|
20240820,103900,7203023480,6310,6320,6320,6280,2168
|
|
20240820,103800,7189363760,6340,6330,6340,6310,436
|
|
20240820,103700,7186607690,6340,6330,6350,6320,1500
|
|
20240820,103600,7177112360,6330,6330,6340,6330,355
|
|
20240820,103500,7174864990,6330,6290,6330,6290,762
|
|
20240820,103400,7170060690,6330,6310,6330,6290,1907
|
|
20240820,103300,7158048520,6330,6330,6330,6310,793
|
|
20240820,103200,7153040270,6320,6300,6330,6300,1162
|
|
20240820,103100,7145714130,6300,6310,6310,6280,4792
|
|
20240820,103000,7115555060,6310,6330,6330,6300,2806
|
|
20240820,102900,7097868320,6350,6310,6370,6300,6581
|
|
20240820,102800,7056292040,6320,6320,6380,6310,6643
|
|
20240820,102700,7014244000,6320,6360,6360,6320,10787
|
|
20240820,102600,6945880840,6370,6360,6380,6360,678
|
|
20240820,102500,6941562190,6360,6370,6370,6360,3013
|
|
20240820,102400,6922380240,6370,6400,6410,6370,3439
|
|
20240820,102300,6900452070,6390,6420,6420,6380,2620
|
|
20240820,102200,6883701790,6420,6400,6430,6380,1836
|
|
20240820,102100,6871931400,6390,6410,6430,6390,4650
|
|
20240820,102000,6842152610,6420,6440,6450,6410,2164
|
|
20240820,101900,6828225040,6430,6390,6440,6390,5653
|
|
20240820,101800,6791938750,6400,6420,6430,6400,3565
|
|
20240820,101700,6769077750,6430,6430,6430,6370,8442
|
|
20240820,101600,6715014450,6430,6360,6470,6350,19878
|
|
20240820,101500,6587571770,6360,6350,6400,6340,5889
|
|
20240820,101400,6550138840,6350,6430,6430,6350,13923
|
|
20240820,101300,6461066070,6430,6460,6460,6400,26010
|
|
20240820,101200,6293731810,6450,6360,6500,6330,48017
|
|
20240820,101100,5984509170,6350,6360,6360,6320,11618
|
|
20240820,101000,5910768950,6360,6310,6370,6300,11376
|
|
20240820,100900,5838604780,6330,6290,6330,6270,3485
|
|
20240820,100800,5816610060,6290,6280,6290,6250,3408
|
|
20240820,100700,5795266810,6300,6300,6300,6300,1917
|
|
20240820,100600,5783189710,6300,6290,6300,6250,2644
|
|
20240820,100500,5766607600,6290,6290,6300,6250,2169
|
|
20240820,100400,5753020590,6300,6250,6340,6250,16830
|
|
20240820,100300,5646917780,6240,6240,6250,6240,1195
|
|
20240820,100200,5639458750,6230,6230,6240,6210,4070
|
|
20240820,100100,5614145090,6220,6230,6230,6220,1375
|
|
20240820,100000,5605591780,6230,6250,6250,6220,2881
|
|
20240820,095900,5587635360,6250,6260,6260,6250,455
|
|
20240820,095800,5584789220,6260,6260,6260,6250,1404
|
|
20240820,095700,5576009100,6270,6260,6270,6250,428
|
|
20240820,095600,5573327000,6260,6270,6270,6260,30
|
|
20240820,095500,5573139000,6270,6270,6270,6240,750
|
|
20240820,095400,5568447210,6270,6260,6270,6260,1200
|
|
20240820,095300,5560924900,6240,6250,6260,6230,530
|
|
20240820,095200,5557615070,6240,6240,6240,6240,2
|
|
20240820,095100,5557602590,6240,6220,6270,6220,1528
|
|
20240820,095000,5548066260,6270,6220,6270,6200,5312
|
|
20240820,094900,5514958110,6200,6230,6230,6200,8621
|
|
20240820,094800,5461431560,6240,6240,6250,6220,2521
|
|
20240820,094700,5445721250,6240,6240,6240,6220,1332
|
|
20240820,094600,5437425980,6230,6240,6250,6220,2096
|
|
20240820,094500,5424353880,6250,6240,6260,6200,14990
|
|
20240820,094400,5331243620,6230,6250,6260,6230,4893
|
|
20240820,094300,5300701880,6260,6260,6270,6260,1621
|
|
20240820,094200,5290553280,6260,6300,6300,6260,1478
|
|
20240820,094100,5281293520,6300,6300,6310,6250,5579
|
|
20240820,094000,5246269690,6300,6330,6340,6290,4435
|
|
20240820,093900,5218288920,6330,6340,6350,6320,3955
|
|
20240820,093800,5193213830,6340,6300,6340,6290,3035
|
|
20240820,093700,5174044640,6290,6310,6310,6290,1711
|
|
20240820,093600,5163279820,6310,6290,6310,6290,3424
|
|
20240820,093500,5141715710,6290,6270,6300,6270,1473
|
|
20240820,093400,5132462990,6270,6250,6270,6250,1490
|
|
20240820,093300,5123126900,6270,6270,6270,6240,3871
|
|
20240820,093200,5098950640,6260,6260,6270,6250,9006
|
|
20240820,093100,5042628450,6270,6270,6280,6250,7152
|
|
20240820,093000,4997834890,6270,6280,6300,6260,3936
|
|
20240820,092900,4973150700,6280,6300,6300,6270,1820
|
|
20240820,092800,4961708610,6270,6280,6300,6270,3153
|
|
20240820,092700,4941893170,6300,6310,6310,6260,6501
|
|
20240820,092600,4901018350,6310,6310,6320,6300,3037
|
|
20240820,092500,4881840140,6310,6300,6320,6270,11435
|
|
20240820,092400,4809757620,6290,6250,6290,6250,5991
|
|
20240820,092300,4772219440,6250,6260,6280,6240,11743
|
|
20240820,092200,4698793480,6260,6380,6390,6250,43648
|
|
20240820,092100,4424057410,6380,6350,6380,6340,1950
|
|
20240820,092000,4411655240,6360,6360,6370,6350,5702
|
|
20240820,091900,4375388630,6360,6380,6380,6340,4031
|
|
20240820,091800,4349766230,6380,6360,6380,6330,6414
|
|
20240820,091700,4308997620,6370,6320,6370,6320,13011
|
|
20240820,091600,4226598420,6320,6400,6400,6320,30913
|
|
20240820,091500,4029825280,6400,6410,6450,6400,17898
|
|
20240820,091400,3915084630,6420,6480,6490,6420,11676
|
|
20240820,091300,3839870310,6470,6490,6490,6400,36743
|
|
20240820,091200,3603563220,6490,6510,6540,6430,39333
|
|
20240820,091100,3349073150,6520,6540,6600,6520,31054
|
|
20240820,091000,3145647190,6550,6670,6680,6520,27890
|
|
20240820,090900,2961836300,6650,6620,6670,6550,27787
|
|
20240820,090800,2777929640,6620,6530,6630,6500,20471
|
|
20240820,090700,2643880490,6530,6590,6600,6510,20052
|
|
20240820,090600,2512667220,6600,6520,6610,6490,31031
|
|
20240820,090500,2308947720,6500,6480,6570,6480,24433
|
|
20240820,090400,2149610380,6460,6580,6580,6460,48026
|
|
20240820,090300,1837124090,6560,6490,6580,6450,63191
|
|
20240820,090200,1426319330,6490,6680,6690,6430,215567
|
|
20240820,090100,0,6090,6090,6090,6090,0
|
|
20240820,090000,0,6090,6090,6090,6090,0
|