661 lines
35 KiB
CSV
661 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,195800,3691802580,18910,18910,18910,18910,9728
|
|
20240805,195700,3691802580,18910,18910,18910,18910,0
|
|
20240805,195600,3691802580,18910,18910,18910,18910,0
|
|
20240805,195500,3691802580,18910,18910,18910,18910,0
|
|
20240805,195400,3691802580,18910,18910,18910,18910,0
|
|
20240805,195300,3691802580,18910,18910,18910,18910,0
|
|
20240805,195200,3691802580,18910,18910,18910,18910,0
|
|
20240805,195100,3691802580,18910,18910,18910,18910,0
|
|
20240805,195000,3691802580,18910,18910,18910,18910,0
|
|
20240805,194900,3691802580,18910,18910,18910,18910,0
|
|
20240805,194800,3691802580,18910,18910,18910,18910,0
|
|
20240805,194700,3691802580,18910,18910,18910,18910,0
|
|
20240805,194600,3691802580,18910,18910,18910,18910,0
|
|
20240805,194500,3691802580,18910,18910,18910,18910,0
|
|
20240805,194400,3691802580,18910,18910,18910,18910,0
|
|
20240805,194300,3691802580,18910,18910,18910,18910,0
|
|
20240805,194200,3691802580,18910,18910,18910,18910,0
|
|
20240805,194100,3691802580,18910,18910,18910,18910,0
|
|
20240805,194000,3691802580,18910,18910,18910,18910,0
|
|
20240805,193900,3691802580,18910,18910,18910,18910,0
|
|
20240805,193800,3691802580,18910,18910,18910,18910,0
|
|
20240805,193700,3691802580,18910,18910,18910,18910,0
|
|
20240805,193600,3691802580,18910,18910,18910,18910,0
|
|
20240805,193500,3691802580,18910,18910,18910,18910,0
|
|
20240805,193400,3691802580,18910,18910,18910,18910,0
|
|
20240805,193300,3691802580,18910,18910,18910,18910,0
|
|
20240805,193200,3691802580,18910,18910,18910,18910,0
|
|
20240805,193100,3691802580,18910,18910,18910,18910,0
|
|
20240805,193000,3691802580,18910,18910,18910,18910,0
|
|
20240805,192900,3691802580,18910,18910,18910,18910,0
|
|
20240805,192800,3691802580,18910,18910,18910,18910,9728
|
|
20240805,192700,3691802580,18910,18910,18910,18910,0
|
|
20240805,192600,3691802580,18910,18910,18910,18910,0
|
|
20240805,192500,3691802580,18910,18910,18910,18910,0
|
|
20240805,192400,3691802580,18910,18910,18910,18910,0
|
|
20240805,192300,3691802580,18910,18910,18910,18910,0
|
|
20240805,192200,3691802580,18910,18910,18910,18910,0
|
|
20240805,192100,3691802580,18910,18910,18910,18910,0
|
|
20240805,192000,3691802580,18910,18910,18910,18910,0
|
|
20240805,191900,3691802580,18910,18910,18910,18910,0
|
|
20240805,191800,3691802580,18910,18910,18910,18910,0
|
|
20240805,191700,3691802580,18910,18910,18910,18910,0
|
|
20240805,191600,3691802580,18910,18910,18910,18910,0
|
|
20240805,191500,3691802580,18910,18910,18910,18910,0
|
|
20240805,191400,3691802580,18910,18910,18910,18910,0
|
|
20240805,191300,3691802580,18910,18910,18910,18910,0
|
|
20240805,191200,3691802580,18910,18910,18910,18910,0
|
|
20240805,191100,3691802580,18910,18910,18910,18910,0
|
|
20240805,191000,3691802580,18910,18910,18910,18910,0
|
|
20240805,190900,3691802580,18910,18910,18910,18910,0
|
|
20240805,190800,3691802580,18910,18910,18910,18910,0
|
|
20240805,190700,3691802580,18910,18910,18910,18910,0
|
|
20240805,190600,3691802580,18910,18910,18910,18910,0
|
|
20240805,190500,3691802580,18910,18910,18910,18910,0
|
|
20240805,190400,3691802580,18910,18910,18910,18910,0
|
|
20240805,190300,3691802580,18910,18910,18910,18910,0
|
|
20240805,190200,3691802580,18910,18910,18910,18910,0
|
|
20240805,190100,3691802580,18910,18910,18910,18910,0
|
|
20240805,190000,3691802580,18910,18910,18910,18910,0
|
|
20240805,185900,3691802580,18910,18910,18910,18910,0
|
|
20240805,185800,3691802580,18910,18910,18910,18910,9728
|
|
20240805,185700,3691802580,18910,18910,18910,18910,0
|
|
20240805,185600,3691802580,18910,18910,18910,18910,0
|
|
20240805,185500,3691802580,18910,18910,18910,18910,0
|
|
20240805,185400,3691802580,18910,18910,18910,18910,0
|
|
20240805,185300,3691802580,18910,18910,18910,18910,0
|
|
20240805,185200,3691802580,18910,18910,18910,18910,0
|
|
20240805,185100,3691802580,18910,18910,18910,18910,0
|
|
20240805,185000,3691802580,18910,18910,18910,18910,0
|
|
20240805,184900,3691802580,18910,18910,18910,18910,0
|
|
20240805,184800,3691802580,18910,18910,18910,18910,0
|
|
20240805,184700,3691802580,18910,18910,18910,18910,0
|
|
20240805,184600,3691802580,18910,18910,18910,18910,0
|
|
20240805,184500,3691802580,18910,18910,18910,18910,0
|
|
20240805,184400,3691802580,18910,18910,18910,18910,0
|
|
20240805,184300,3691802580,18910,18910,18910,18910,0
|
|
20240805,184200,3691802580,18910,18910,18910,18910,0
|
|
20240805,184100,3691802580,18910,18910,18910,18910,0
|
|
20240805,184000,3691802580,18910,18910,18910,18910,0
|
|
20240805,183900,3691802580,18910,18910,18910,18910,0
|
|
20240805,183800,3691802580,18910,18910,18910,18910,0
|
|
20240805,183700,3691802580,18910,18910,18910,18910,0
|
|
20240805,183600,3691802580,18910,18910,18910,18910,0
|
|
20240805,183500,3691802580,18910,18910,18910,18910,0
|
|
20240805,183400,3691802580,18910,18910,18910,18910,0
|
|
20240805,183300,3691802580,18910,18910,18910,18910,0
|
|
20240805,183200,3691802580,18910,18910,18910,18910,0
|
|
20240805,183100,3691802580,18910,18910,18910,18910,0
|
|
20240805,183000,3691802580,18910,18910,18910,18910,0
|
|
20240805,182900,3691802580,18910,18910,18910,18910,0
|
|
20240805,182800,3691802580,18910,18910,18910,18910,9728
|
|
20240805,182700,3691802580,18910,18910,18910,18910,0
|
|
20240805,182600,3691802580,18910,18910,18910,18910,0
|
|
20240805,182500,3691802580,18910,18910,18910,18910,0
|
|
20240805,182400,3691802580,18910,18910,18910,18910,0
|
|
20240805,182300,3691802580,18910,18910,18910,18910,0
|
|
20240805,182200,3691802580,18910,18910,18910,18910,0
|
|
20240805,182100,3691802580,18910,18910,18910,18910,0
|
|
20240805,182000,3691802580,18910,18910,18910,18910,0
|
|
20240805,181900,3691802580,18910,18910,18910,18910,0
|
|
20240805,181800,3691802580,18910,18910,18910,18910,0
|
|
20240805,181700,3691802580,18910,18910,18910,18910,0
|
|
20240805,181600,3691802580,18910,18910,18910,18910,0
|
|
20240805,181500,3691802580,18910,18910,18910,18910,0
|
|
20240805,181400,3691802580,18910,18910,18910,18910,0
|
|
20240805,181300,3691802580,18910,18910,18910,18910,0
|
|
20240805,181200,3691802580,18910,18910,18910,18910,0
|
|
20240805,181100,3691802580,18910,18910,18910,18910,0
|
|
20240805,181000,3691802580,18910,18910,18910,18910,0
|
|
20240805,180900,3691802580,18910,18910,18910,18910,0
|
|
20240805,180800,3691802580,18910,18910,18910,18910,0
|
|
20240805,180700,3691802580,18910,18910,18910,18910,0
|
|
20240805,180600,3691802580,18910,18910,18910,18910,0
|
|
20240805,180500,3691802580,18910,18910,18910,18910,0
|
|
20240805,180400,3691802580,18910,18910,18910,18910,0
|
|
20240805,180300,3691802580,18910,18910,18910,18910,0
|
|
20240805,180200,3691802580,18910,18910,18910,18910,0
|
|
20240805,180100,3691802580,18910,18910,18910,18910,0
|
|
20240805,180000,3691802580,18910,18910,18910,18910,0
|
|
20240805,175900,3691802580,18910,18910,18910,18910,0
|
|
20240805,175800,3691802580,18910,18910,18910,18910,9728
|
|
20240805,175700,3691802580,18910,18910,18910,18910,0
|
|
20240805,175600,3691802580,18910,18910,18910,18910,0
|
|
20240805,175500,3691802580,18910,18910,18910,18910,0
|
|
20240805,175400,3691802580,18910,18910,18910,18910,0
|
|
20240805,175300,3691802580,18910,18910,18910,18910,0
|
|
20240805,175200,3691802580,18910,18910,18910,18910,0
|
|
20240805,175100,3691802580,18910,18910,18910,18910,0
|
|
20240805,175000,3691802580,18910,18910,18910,18910,0
|
|
20240805,174900,3691802580,18910,18910,18910,18910,0
|
|
20240805,174800,3691802580,18910,18910,18910,18910,0
|
|
20240805,174700,3691802580,18910,18910,18910,18910,0
|
|
20240805,174600,3691802580,18910,18910,18910,18910,0
|
|
20240805,174500,3691802580,18910,18910,18910,18910,0
|
|
20240805,174400,3691802580,18910,18910,18910,18910,0
|
|
20240805,174300,3691802580,18910,18910,18910,18910,0
|
|
20240805,174200,3691802580,18910,18910,18910,18910,0
|
|
20240805,174100,3691802580,18910,18910,18910,18910,0
|
|
20240805,174000,3691802580,18910,18910,18910,18910,0
|
|
20240805,173900,3691802580,18910,18910,18910,18910,0
|
|
20240805,173800,3691802580,18910,18910,18910,18910,0
|
|
20240805,173700,3691802580,18910,18910,18910,18910,0
|
|
20240805,173600,3691802580,18910,18910,18910,18910,0
|
|
20240805,173500,3691802580,18910,18910,18910,18910,0
|
|
20240805,173400,3691802580,18910,18910,18910,18910,0
|
|
20240805,173300,3691802580,18910,18910,18910,18910,0
|
|
20240805,173200,3691802580,18910,18910,18910,18910,0
|
|
20240805,173100,3691802580,18910,18910,18910,18910,0
|
|
20240805,173000,3691802580,18910,18910,18910,18910,0
|
|
20240805,172900,3691802580,18910,18910,18910,18910,0
|
|
20240805,172800,3691802580,18910,18910,18910,18910,9728
|
|
20240805,172700,3691802580,18910,18910,18910,18910,0
|
|
20240805,172600,3691802580,18910,18910,18910,18910,0
|
|
20240805,172500,3691802580,18910,18910,18910,18910,0
|
|
20240805,172400,3691802580,18910,18910,18910,18910,0
|
|
20240805,172300,3691802580,18910,18910,18910,18910,0
|
|
20240805,172200,3691802580,18910,18910,18910,18910,0
|
|
20240805,172100,3691802580,18910,18910,18910,18910,0
|
|
20240805,172000,3691802580,18910,18910,18910,18910,0
|
|
20240805,171900,3691802580,18910,18910,18910,18910,0
|
|
20240805,171800,3691802580,18910,18910,18910,18910,0
|
|
20240805,171700,3691802580,18910,18910,18910,18910,0
|
|
20240805,171600,3691802580,18910,18910,18910,18910,0
|
|
20240805,171500,3691802580,18910,18910,18910,18910,0
|
|
20240805,171400,3691802580,18910,18910,18910,18910,0
|
|
20240805,171300,3691802580,18910,18910,18910,18910,0
|
|
20240805,171200,3691802580,18910,18910,18910,18910,0
|
|
20240805,171100,3691802580,18910,18910,18910,18910,0
|
|
20240805,171000,3691802580,18910,18910,18910,18910,0
|
|
20240805,170900,3691802580,18910,18910,18910,18910,0
|
|
20240805,170800,3691802580,18910,18910,18910,18910,0
|
|
20240805,170700,3691802580,18910,18910,18910,18910,0
|
|
20240805,170600,3691802580,18910,18910,18910,18910,0
|
|
20240805,170500,3691802580,18910,18910,18910,18910,0
|
|
20240805,170400,3691802580,18910,18910,18910,18910,0
|
|
20240805,170300,3691802580,18910,18910,18910,18910,0
|
|
20240805,170200,3691802580,18910,18910,18910,18910,0
|
|
20240805,170100,3691802580,18910,18910,18910,18910,0
|
|
20240805,170000,3691802580,18910,18910,18910,18910,0
|
|
20240805,165900,3691802580,18910,18910,18910,18910,0
|
|
20240805,165800,3691802580,18910,18910,18910,18910,9728
|
|
20240805,165700,3691802580,18910,18910,18910,18910,0
|
|
20240805,165600,3691802580,18910,18910,18910,18910,0
|
|
20240805,165500,3691802580,18910,18910,18910,18910,0
|
|
20240805,165400,3691802580,18910,18910,18910,18910,0
|
|
20240805,165300,3691802580,18910,18910,18910,18910,0
|
|
20240805,165200,3691802580,18910,18910,18910,18910,0
|
|
20240805,165100,3691802580,18910,18910,18910,18910,0
|
|
20240805,165000,3691802580,18910,18910,18910,18910,0
|
|
20240805,164900,3691802580,18910,18910,18910,18910,0
|
|
20240805,164800,3691802580,18910,18910,18910,18910,0
|
|
20240805,164700,3691802580,18910,18910,18910,18910,0
|
|
20240805,164600,3691802580,18910,18910,18910,18910,0
|
|
20240805,164500,3691802580,18910,18910,18910,18910,0
|
|
20240805,164400,3691802580,18910,18910,18910,18910,0
|
|
20240805,164300,3691802580,18910,18910,18910,18910,0
|
|
20240805,164200,3691802580,18910,18910,18910,18910,0
|
|
20240805,164100,3691802580,18910,18910,18910,18910,0
|
|
20240805,164000,3691802580,18910,18910,18910,18910,0
|
|
20240805,163900,3691802580,18910,18910,18910,18910,0
|
|
20240805,163800,3691802580,18910,18910,18910,18910,0
|
|
20240805,163700,3691802580,18910,18910,18910,18910,0
|
|
20240805,163600,3691802580,18910,18910,18910,18910,0
|
|
20240805,163500,3691802580,18910,18910,18910,18910,0
|
|
20240805,163400,3691802580,18910,18910,18910,18910,0
|
|
20240805,163300,3691802580,18910,18910,18910,18910,0
|
|
20240805,163200,3691802580,18910,18910,18910,18910,0
|
|
20240805,163100,3691802580,18910,18910,18910,18910,0
|
|
20240805,163000,3691802580,18910,18910,18910,18910,0
|
|
20240805,162900,3691802580,18910,18910,18910,18910,0
|
|
20240805,162800,3691802580,18910,18910,18910,18910,9728
|
|
20240805,162700,3691802580,18910,18910,18910,18910,0
|
|
20240805,162600,3691802580,18910,18910,18910,18910,0
|
|
20240805,162500,3691802580,18910,18910,18910,18910,0
|
|
20240805,162400,3691802580,18910,18910,18910,18910,0
|
|
20240805,162300,3691802580,18910,18910,18910,18910,0
|
|
20240805,162200,3691802580,18910,18910,18910,18910,0
|
|
20240805,162100,3691802580,18910,18910,18910,18910,0
|
|
20240805,162000,3691802580,18910,18910,18910,18910,0
|
|
20240805,161900,3691802580,18910,18910,18910,18910,0
|
|
20240805,161800,3691802580,18910,18910,18910,18910,0
|
|
20240805,161700,3691802580,18910,18910,18910,18910,0
|
|
20240805,161600,3691802580,18910,18910,18910,18910,0
|
|
20240805,161500,3691802580,18910,18910,18910,18910,0
|
|
20240805,161400,3691802580,18910,18910,18910,18910,0
|
|
20240805,161300,3691802580,18910,18910,18910,18910,0
|
|
20240805,161200,3691802580,18910,18910,18910,18910,0
|
|
20240805,161100,3691802580,18910,18910,18910,18910,0
|
|
20240805,161000,3691802580,18910,18910,18910,18910,0
|
|
20240805,160900,3691802580,18910,18910,18910,18910,0
|
|
20240805,160800,3691802580,18910,18910,18910,18910,0
|
|
20240805,160700,3691802580,18910,18910,18910,18910,0
|
|
20240805,160600,3691802580,18910,18910,18910,18910,0
|
|
20240805,160500,3691802580,18910,18910,18910,18910,0
|
|
20240805,160400,3691802580,18910,18910,18910,18910,0
|
|
20240805,160300,3691802580,18910,18910,18910,18910,0
|
|
20240805,160200,3691802580,18910,18910,18910,18910,0
|
|
20240805,160100,3691802580,18910,18910,18910,18910,0
|
|
20240805,160000,3691802580,18910,18910,18910,18910,0
|
|
20240805,155900,3691802580,18910,18910,18910,18910,0
|
|
20240805,155800,3691802580,18910,18910,18910,18910,9728
|
|
20240805,155700,3691802580,18910,18910,18910,18910,0
|
|
20240805,155600,3691802580,18910,18910,18910,18910,0
|
|
20240805,155500,3691802580,18910,18910,18910,18910,0
|
|
20240805,155400,3691802580,18910,18910,18910,18910,0
|
|
20240805,155300,3691802580,18910,18910,18910,18910,0
|
|
20240805,155200,3691802580,18910,18910,18910,18910,0
|
|
20240805,155100,3691802580,18910,18910,18910,18910,0
|
|
20240805,155000,3691802580,18910,18910,18910,18910,0
|
|
20240805,154900,3691802580,18910,18910,18910,18910,0
|
|
20240805,154800,3691802580,18910,18910,18910,18910,0
|
|
20240805,154700,3691802580,18910,18910,18910,18910,0
|
|
20240805,154600,3691802580,18910,18910,18910,18910,0
|
|
20240805,154500,3691802580,18910,18910,18910,18910,0
|
|
20240805,154400,3691802580,18910,18910,18910,18910,0
|
|
20240805,154300,3691802580,18910,18910,18910,18910,0
|
|
20240805,154200,3691802580,18910,18910,18910,18910,0
|
|
20240805,154100,3691802580,18910,18910,18910,18910,0
|
|
20240805,154000,3691802580,18910,18910,18910,18910,0
|
|
20240805,153900,3691802580,18910,18910,18910,18910,0
|
|
20240805,153800,3691802580,18910,18910,18910,18910,0
|
|
20240805,153700,3691802580,18910,18910,18910,18910,0
|
|
20240805,153600,3691802580,18910,18910,18910,18910,0
|
|
20240805,153500,3691802580,18910,18910,18910,18910,0
|
|
20240805,153400,3691802580,18910,18910,18910,18910,0
|
|
20240805,153300,3691802580,18910,18910,18910,18910,0
|
|
20240805,153200,3691802580,18910,18910,18910,18910,0
|
|
20240805,153100,3691802580,18910,18910,18910,18910,0
|
|
20240805,153000,3691802580,18910,18910,18910,18910,9728
|
|
20240805,152900,3507846100,19070,19070,19070,19070,0
|
|
20240805,152800,3507846100,19070,19070,19070,19070,0
|
|
20240805,152700,3507846100,19070,19070,19070,19070,0
|
|
20240805,152600,3507846100,19070,19070,19070,19070,0
|
|
20240805,152500,3507846100,19070,19070,19070,19070,0
|
|
20240805,152400,3507846100,19070,19070,19070,19070,0
|
|
20240805,152300,3507846100,19070,19070,19070,19070,0
|
|
20240805,152200,3507846100,19070,19070,19070,19070,0
|
|
20240805,152100,3507846100,19070,19070,19070,19070,0
|
|
20240805,152000,3507846100,19070,19070,19070,19070,0
|
|
20240805,151900,3507846100,19070,19060,19070,19060,252
|
|
20240805,151800,3503042060,19060,18650,19070,18630,384
|
|
20240805,151700,3495785940,19070,18620,19080,18620,195
|
|
20240805,151600,3492071320,19100,18770,19100,18540,397
|
|
20240805,151500,3484597470,18780,18550,18780,18540,382
|
|
20240805,151400,3477493610,18530,18550,18550,18530,640
|
|
20240805,151300,3465624960,18550,18550,18580,18550,290
|
|
20240805,151200,3460242510,18550,18410,18550,18310,1206
|
|
20240805,151100,3438016270,18310,18320,18320,18300,348
|
|
20240805,151000,3431645790,18430,18390,18430,18300,805
|
|
20240805,150900,3416891290,18440,18470,18470,18370,1356
|
|
20240805,150800,3391957420,18490,18500,18570,18480,384
|
|
20240805,150700,3384851700,18510,18390,18580,18390,201
|
|
20240805,150600,3381128480,18520,18700,18700,18390,1713
|
|
20240805,150500,3349353660,18700,18780,18780,18700,251
|
|
20240805,150400,3344640760,18580,18580,18600,18580,46
|
|
20240805,150300,3343786050,18580,18750,18790,18580,139
|
|
20240805,150200,3341177470,18800,18700,18820,18700,974
|
|
20240805,150100,3322869520,18700,18500,18700,18500,3163
|
|
20240805,150000,3264323120,18500,18490,18500,18480,1259
|
|
20240805,145900,3241033370,18500,18200,18550,18200,5814
|
|
20240805,145800,3134736150,18170,18260,18270,18170,2782
|
|
20240805,145700,3084072900,18270,18170,18280,18170,818
|
|
20240805,145600,3069151780,18180,18060,18180,18000,1075
|
|
20240805,145500,3049753270,18100,18100,18100,18100,86
|
|
20240805,145400,3048196670,18130,18180,18180,18090,6211
|
|
20240805,145300,2935539320,18180,18190,18320,18120,735
|
|
20240805,145200,2922169110,18180,18330,18330,18180,11402
|
|
20240805,145100,2714585200,18330,18390,18390,18290,2518
|
|
20240805,145000,2668454980,18400,18330,18400,18330,157
|
|
20240805,144900,2665568450,18390,18390,18390,18390,1400
|
|
20240805,144800,2639822450,18390,18390,18390,18390,107
|
|
20240805,144700,2637854720,18390,18550,18550,18390,201
|
|
20240805,144600,2634130490,18590,18590,18590,18550,478
|
|
20240805,144500,2625251710,18580,18580,18590,18580,518
|
|
20240805,144400,2615622990,18580,18570,18590,18240,1807
|
|
20240805,144300,2582235040,18500,18550,18550,18500,835
|
|
20240805,144200,2566758700,18540,18540,18580,18540,474
|
|
20240805,144100,2557967150,18500,18500,18500,18500,853
|
|
20240805,144000,2542186650,18500,18600,18600,18500,1114
|
|
20240805,143900,2521536490,18600,18670,18690,18580,3302
|
|
20240805,143800,2460089670,18690,18650,18690,18590,763
|
|
20240805,143700,2445876500,18650,18640,18650,18590,473
|
|
20240805,143600,2437072690,18600,18650,18800,18600,1208
|
|
20240805,143500,2414557100,18650,18830,18830,18650,1089
|
|
20240805,143400,2394079500,18830,19000,19000,18830,508
|
|
20240805,143300,2384481960,19000,19070,19070,19000,2235
|
|
20240805,143200,2341979090,19070,19190,19190,19070,832
|
|
20240805,143100,2326077720,19200,19230,19230,19190,369
|
|
20240805,143000,2318991920,19230,19260,19260,19230,24
|
|
20240805,142900,2318530260,19240,19270,19270,19240,703
|
|
20240805,142800,2304994610,19280,19300,19300,19280,924
|
|
20240805,142700,2287175760,19300,19300,19300,19300,25
|
|
20240805,142600,2286693260,19300,19290,19310,19290,1534
|
|
20240805,142500,2257096720,19310,19310,19310,19310,0
|
|
20240805,142400,2257096720,19310,19310,19310,19310,0
|
|
20240805,142300,2257096720,19310,19310,19310,19310,0
|
|
20240805,142200,2257096720,19310,19310,19310,19310,0
|
|
20240805,142100,2257096720,19310,19310,19310,19310,0
|
|
20240805,142000,2257096720,19310,19310,19310,19310,0
|
|
20240805,141900,2257096720,19310,19310,19310,19310,0
|
|
20240805,141800,2257096720,19310,19310,19310,19310,0
|
|
20240805,141700,2257096720,19310,19310,19310,19310,0
|
|
20240805,141600,2257096720,19310,19310,19310,19310,0
|
|
20240805,141500,2257096720,19310,19310,19310,19310,0
|
|
20240805,141400,2257096720,19310,19310,19310,19310,0
|
|
20240805,141300,2257096720,19310,19310,19310,19310,0
|
|
20240805,141200,2257096720,19310,19310,19310,19310,0
|
|
20240805,141100,2257096720,19310,19310,19310,19310,0
|
|
20240805,141000,2257096720,19310,19310,19310,19310,0
|
|
20240805,140900,2257096720,19310,19310,19310,19310,0
|
|
20240805,140800,2257096720,19310,19310,19310,19310,0
|
|
20240805,140700,2257096720,19310,19310,19310,19310,0
|
|
20240805,140600,2257096720,19310,19310,19310,19310,0
|
|
20240805,140500,2257096720,19310,19310,19310,19310,0
|
|
20240805,140400,2257096720,19310,19310,19310,19310,0
|
|
20240805,140300,2257096720,19310,19310,19310,19310,0
|
|
20240805,140200,2257096720,19310,19310,19310,19310,0
|
|
20240805,140100,2257096720,19310,19310,19310,19310,0
|
|
20240805,140000,2257096720,19310,19310,19310,19310,0
|
|
20240805,135900,2257096720,19310,19310,19310,19310,0
|
|
20240805,135800,2257096720,19310,19310,19310,19310,0
|
|
20240805,135700,2257096720,19310,19310,19310,19310,0
|
|
20240805,135600,2257096720,19310,19310,19310,19310,0
|
|
20240805,135500,2257096720,19310,19350,19350,19310,168
|
|
20240805,135400,2253849310,19360,19390,19390,19360,112
|
|
20240805,135300,2251679100,19390,19440,19440,19380,1538
|
|
20240805,135200,2221824380,19460,19450,19470,19450,178
|
|
20240805,135100,2218361190,19450,19470,19470,19450,15
|
|
20240805,135000,2218069170,19450,19410,19450,19410,25
|
|
20240805,134900,2217583120,19410,19410,19410,19400,100
|
|
20240805,134800,2215642220,19410,19410,19410,19410,1
|
|
20240805,134700,2215622810,19410,19410,19410,19410,16
|
|
20240805,134600,2215312250,19450,19390,19450,19380,404
|
|
20240805,134500,2207478330,19390,19410,19410,19390,352
|
|
20240805,134400,2200650540,19420,19410,19420,19410,36
|
|
20240805,134300,2199951760,19410,19400,19410,19400,535
|
|
20240805,134200,2189570690,19400,19490,19490,19400,795
|
|
20240805,134100,2174103200,19500,19500,19500,19500,24
|
|
20240805,134000,2173635200,19500,19560,19580,19500,5092
|
|
20240805,133900,2074284830,19580,19580,19580,19580,8
|
|
20240805,133800,2074128190,19560,19560,19560,19560,9
|
|
20240805,133700,2073952150,19560,19570,19580,19560,387
|
|
20240805,133600,2066381230,19570,19570,19570,19570,6
|
|
20240805,133500,2066263810,19570,19590,19590,19570,710
|
|
20240805,133400,2052358560,19590,19610,19610,19590,386
|
|
20240805,133300,2044790220,19620,19620,19620,19620,214
|
|
20240805,133200,2040591540,19620,19620,19620,19620,35
|
|
20240805,133100,2039904840,19620,19620,19620,19620,3
|
|
20240805,133000,2039845980,19620,19610,19620,19610,12
|
|
20240805,132900,2039610600,19610,19640,19640,19610,1213
|
|
20240805,132800,2015808970,19640,19640,19640,19640,41
|
|
20240805,132700,2015003730,19640,19650,19650,19630,213
|
|
20240805,132600,2010820780,19650,19630,19650,19630,147
|
|
20240805,132500,2007934630,19630,19650,19670,19630,236
|
|
20240805,132400,2003299040,19640,19670,19670,19640,496
|
|
20240805,132300,1993554580,19670,19690,19690,19670,28
|
|
20240805,132200,1993003280,19710,19690,19710,19670,323
|
|
20240805,132100,1986646120,19690,19710,19710,19690,28
|
|
20240805,132000,1986094580,19710,19710,19710,19710,11
|
|
20240805,131900,1985877770,19790,19790,19790,19790,0
|
|
20240805,131800,1985877770,19790,19790,19790,19790,1
|
|
20240805,131700,1985857980,19790,19660,19790,19660,121
|
|
20240805,131600,1983465410,19650,19760,19760,19650,143
|
|
20240805,131500,1980644400,19670,19650,19670,19650,705
|
|
20240805,131400,1966777980,19650,19630,19650,19630,94
|
|
20240805,131300,1964931840,19620,19620,19620,19620,29
|
|
20240805,131200,1964362860,19630,19630,19630,19630,6
|
|
20240805,131100,1964245080,19630,19630,19630,19630,1
|
|
20240805,131000,1964225450,19610,19610,19610,19610,0
|
|
20240805,130900,1964225450,19610,19610,19610,19610,41
|
|
20240805,130800,1963421440,19610,19590,19610,19590,80
|
|
20240805,130700,1961854220,19610,19610,19620,19610,168
|
|
20240805,130600,1958559700,19590,19590,19590,19590,0
|
|
20240805,130500,1958559700,19590,19650,19650,19590,105
|
|
20240805,130400,1956497030,19660,19580,19660,19580,259
|
|
20240805,130300,1951420590,19590,19640,19640,19590,1350
|
|
20240805,130200,1924948900,19650,19650,19650,19650,6
|
|
20240805,130100,1924831000,19630,19640,19640,19630,162
|
|
20240805,130000,1921650290,19670,19680,19680,19630,45
|
|
20240805,125900,1920765280,19680,19680,19680,19680,204
|
|
20240805,125800,1916750560,19620,19760,19760,19620,1401
|
|
20240805,125700,1889261890,19760,19630,19760,19630,267
|
|
20240805,125600,1884005570,19700,19640,19700,19640,2136
|
|
20240805,125500,1841988110,19640,19620,19640,19620,74
|
|
20240805,125400,1840534770,19620,19620,19620,19620,78
|
|
20240805,125300,1839004410,19620,19620,19620,19620,4
|
|
20240805,125200,1838925930,19620,19620,19620,19620,30
|
|
20240805,125100,1838337330,19620,19620,19620,19620,107
|
|
20240805,125000,1836237990,19620,19620,19620,19620,87
|
|
20240805,124900,1834531050,19620,19620,19620,19620,0
|
|
20240805,124800,1834531050,19620,19610,19620,19600,203
|
|
20240805,124700,1830551110,19640,19640,19640,19640,3
|
|
20240805,124600,1830492190,19640,19610,19640,19610,59
|
|
20240805,124500,1829334600,19610,19610,19610,19610,84
|
|
20240805,124400,1827687360,19610,19610,19610,19600,581
|
|
20240805,124300,1816294200,19610,19610,19610,19610,458
|
|
20240805,124200,1807312820,19610,19610,19610,19610,752
|
|
20240805,124100,1792566100,19610,19620,19630,19610,630
|
|
20240805,124000,1780211740,19620,19620,19620,19620,20
|
|
20240805,123900,1779819340,19620,19620,19620,19620,40
|
|
20240805,123800,1779034540,19620,19620,19620,19620,137
|
|
20240805,123700,1776346600,19640,19640,19640,19640,1
|
|
20240805,123600,1776326960,19640,19640,19640,19620,168
|
|
20240805,123500,1773030200,19640,19640,19640,19640,81
|
|
20240805,123400,1771439360,19650,19650,19650,19650,185
|
|
20240805,123300,1767804110,19650,19650,19650,19650,8
|
|
20240805,123200,1767646910,19640,19640,19640,19640,51
|
|
20240805,123100,1766645270,19640,19640,19640,19640,8
|
|
20240805,123000,1766488150,19650,19630,19650,19620,588
|
|
20240805,122900,1754941210,19640,19640,19640,19640,0
|
|
20240805,122800,1754941210,19640,19630,19650,19630,203
|
|
20240805,122700,1750956170,19650,19650,19650,19650,81
|
|
20240805,122600,1749364520,19650,19670,19670,19620,3371
|
|
20240805,122500,1683124770,19680,19690,19690,19680,847
|
|
20240805,122400,1666454160,19690,19690,19690,19690,1
|
|
20240805,122300,1666434470,19680,19690,19690,19680,88
|
|
20240805,122200,1664701830,19690,19680,19690,19680,241
|
|
20240805,122100,1659958900,19680,19710,19710,19680,368
|
|
20240805,122000,1652712050,19710,19740,19740,19710,1037
|
|
20240805,121900,1632267990,19750,19750,19750,19750,27
|
|
20240805,121800,1631734740,19750,19730,19750,19730,682
|
|
20240805,121700,1618274350,19730,19720,19730,19720,148
|
|
20240805,121600,1615354840,19730,19740,19740,19710,137
|
|
20240805,121500,1612652890,19740,19760,19760,19740,1065
|
|
20240805,121400,1591618600,19760,19760,19760,19760,100
|
|
20240805,121300,1589642600,19750,19750,19760,19750,118
|
|
20240805,121200,1587312000,19760,19760,19760,19760,25
|
|
20240805,121100,1586818000,19760,19760,19760,19750,443
|
|
20240805,121000,1578065950,19770,19820,19820,19770,4215
|
|
20240805,120900,1494605500,19830,19890,19890,19830,3736
|
|
20240805,120800,1420430250,19890,19890,19890,19890,0
|
|
20240805,120700,1420430250,19890,19900,19900,19890,63
|
|
20240805,120600,1419177170,19900,19900,19900,19900,1
|
|
20240805,120500,1419157270,19900,19890,19900,19890,44
|
|
20240805,120400,1418282070,19900,19900,19900,19900,0
|
|
20240805,120300,1418282070,19900,19900,19900,19870,851
|
|
20240805,120200,1401364140,19890,19910,19910,19890,450
|
|
20240805,120100,1392409130,19910,19900,19910,19900,416
|
|
20240805,120000,1384126910,19900,19900,19900,19900,44
|
|
20240805,115900,1383251310,19900,19900,19900,19890,210
|
|
20240805,115800,1379073420,19910,19910,19910,19910,3
|
|
20240805,115700,1379013690,19910,19900,19910,19900,10
|
|
20240805,115600,1378814600,19890,19890,19890,19890,2
|
|
20240805,115500,1378774820,19890,19890,19890,19890,131
|
|
20240805,115400,1376169230,19890,19890,19890,19890,0
|
|
20240805,115300,1376169230,19890,19890,19890,19890,51
|
|
20240805,115200,1375154840,19890,19890,19890,19890,88
|
|
20240805,115100,1373404520,19890,19890,19890,19890,230
|
|
20240805,115000,1368829820,19900,19910,19910,19900,449
|
|
20240805,114900,1359894670,19910,19910,19910,19910,0
|
|
20240805,114800,1359894670,19910,19910,19910,19910,100
|
|
20240805,114700,1357903670,19900,19910,19910,19900,8
|
|
20240805,114600,1357744400,19910,19910,19910,19910,3
|
|
20240805,114500,1357684670,19910,19910,19910,19910,672
|
|
20240805,114400,1344305150,19920,19930,19930,19920,528
|
|
20240805,114300,1333787260,19940,19940,19940,19940,12
|
|
20240805,114200,1333547980,19940,19970,19970,19940,1512
|
|
20240805,114100,1303380190,19980,20050,20050,19980,864
|
|
20240805,114000,1286102680,20000,20000,20000,20000,1
|
|
20240805,113900,1286082680,20050,20050,20050,20050,5
|
|
20240805,113800,1285982430,20050,20000,20050,20000,4
|
|
20240805,113700,1285902380,20050,20050,20050,20050,26
|
|
20240805,113600,1285381080,20050,20050,20050,20050,8
|
|
20240805,113500,1285220680,20050,20050,20050,20050,2
|
|
20240805,113400,1285180580,20050,20050,20050,20050,440
|
|
20240805,113300,1276358580,20000,20000,20000,20000,0
|
|
20240805,113200,1276358580,20000,20000,20000,20000,0
|
|
20240805,113100,1276358580,20000,20000,20000,20000,20
|
|
20240805,113000,1275958580,20000,20050,20050,20000,69
|
|
20240805,112900,1274576880,20050,20050,20100,20050,46
|
|
20240805,112800,1273654330,20050,20050,20050,20050,568
|
|
20240805,112700,1262265930,20050,20000,20100,20000,70
|
|
20240805,112600,1260863430,20100,20100,20100,20100,10
|
|
20240805,112500,1260662430,20100,20100,20100,20100,0
|
|
20240805,112400,1260662430,20100,20050,20100,20050,122
|
|
20240805,112300,1258214980,20050,20050,20050,20050,405
|
|
20240805,112200,1250094730,20000,20000,20000,20000,0
|
|
20240805,112100,1250094730,20000,20000,20000,20000,125
|
|
20240805,112000,1247594730,20000,19980,20000,19980,624
|
|
20240805,111900,1235122400,19910,19910,19910,19910,251
|
|
20240805,111800,1230124990,19910,19910,19910,19910,115
|
|
20240805,111700,1227835340,19910,19910,19910,19900,185
|
|
20240805,111600,1224152980,19920,19910,19920,19910,573
|
|
20240805,111500,1212744460,19920,19950,19950,19920,2104
|
|
20240805,111400,1170788480,19950,19950,19950,19950,502
|
|
20240805,111300,1160773580,19940,19940,19940,19940,0
|
|
20240805,111200,1160773580,19940,19940,19940,19940,44
|
|
20240805,111100,1159896220,19940,19940,19940,19940,31
|
|
20240805,111000,1159278080,19940,19940,19940,19940,42
|
|
20240805,110900,1158440600,19940,19940,19940,19940,0
|
|
20240805,110800,1158440600,19940,19940,19940,19940,250
|
|
20240805,110700,1153455600,19940,19940,19940,19940,191
|
|
20240805,110600,1149647060,19940,19930,19940,19910,1058
|
|
20240805,110500,1128567920,19930,19930,19930,19930,0
|
|
20240805,110400,1128567920,19930,19930,19930,19930,0
|
|
20240805,110300,1128567920,19930,19930,19930,19930,45
|
|
20240805,110200,1127671070,19920,19920,19920,19920,0
|
|
20240805,110100,1127671070,19920,19920,19920,19920,50
|
|
20240805,110000,1126675070,19930,19940,19940,19910,407
|
|
20240805,105900,1118564770,19940,19940,19940,19940,20
|
|
20240805,105800,1118165970,19940,19940,19940,19940,2
|
|
20240805,105700,1118126090,19940,19940,19940,19910,240
|
|
20240805,105600,1113341690,19950,19920,19950,19920,270
|
|
20240805,105500,1107961730,19910,19890,19910,19880,289
|
|
20240805,105400,1102212130,19870,19890,19890,19860,150
|
|
20240805,105300,1099231640,19890,19890,19890,19890,0
|
|
20240805,105200,1099231640,19890,19890,19890,19890,202
|
|
20240805,105100,1095213860,19880,19950,19950,19880,1920
|
|
20240805,105000,1056998440,19950,19960,19960,19950,57
|
|
20240805,104900,1055861220,19960,19980,19980,19960,177
|
|
20240805,104800,1052326130,19980,19980,19980,19980,0
|
|
20240805,104700,1052326130,19980,19980,19980,19970,28
|
|
20240805,104600,1051766720,19970,19980,19980,19970,4
|
|
20240805,104500,1051686830,19970,19970,19990,19960,232
|
|
20240805,104400,1047055960,19970,19990,19990,19970,2
|
|
20240805,104300,1047016000,19990,19980,19990,19980,330
|
|
20240805,104200,1040422400,19980,19980,19980,19970,18
|
|
20240805,104100,1040062770,19980,19990,19990,19980,2
|
|
20240805,104000,1040022800,19920,19900,19920,19900,244
|
|
20240805,103900,1035166390,19890,19890,19890,19890,1
|
|
20240805,103800,1035146500,19880,19860,19880,19860,211
|
|
20240805,103700,1030952020,19860,19950,19950,19850,1489
|
|
20240805,103600,1001343670,19970,19940,19970,19940,26
|
|
20240805,103500,1000824480,19970,19970,19970,19870,177
|
|
20240805,103400,997304340,19970,19970,19970,19970,6
|
|
20240805,103300,997184520,19890,19890,19890,19890,11
|
|
20240805,103200,996965730,19890,19860,19890,19860,133
|
|
20240805,103100,994322070,19860,19880,19890,19860,694
|
|
20240805,103000,980534000,19890,19880,19890,19880,11
|
|
20240805,102900,980315310,19890,19900,19900,19880,241
|
|
20240805,102800,975521770,19920,19920,19920,19920,0
|
|
20240805,102700,975521770,19920,19920,19920,19910,552
|
|
20240805,102600,964527910,19920,19910,19920,19910,36
|
|
20240805,102500,963810800,19910,19930,19930,19910,229
|
|
20240805,102400,959248370,19940,19960,19960,19940,238
|
|
20240805,102300,954500350,19960,19960,19960,19960,0
|
|
20240805,102200,954500350,19960,19970,19970,19960,314
|
|
20240805,102100,948229890,19960,19930,19960,19860,372
|
|
20240805,102000,940831120,19950,19920,19950,19900,357
|
|
20240805,101900,933722640,19900,19940,19950,19900,335
|
|
20240805,101800,927050270,19920,19850,19920,19850,201
|
|
20240805,101700,923058290,19870,19930,19930,19850,2379
|
|
20240805,101600,875761880,19930,19940,19940,19930,113
|
|
20240805,101500,873508720,19970,19930,19970,19920,19
|
|
20240805,101400,873130020,19910,20000,20000,19910,2008
|
|
20240805,101300,833057890,20000,20000,20000,20000,435
|
|
20240805,101200,824357890,20000,20000,20000,20000,449
|
|
20240805,101100,815377890,20050,20100,20100,20050,369
|
|
20240805,101000,807978440,20100,20050,20150,20050,32
|
|
20240805,100900,807336190,20150,20050,20150,20050,37
|
|
20240805,100800,806594240,20050,20050,20050,20050,35
|
|
20240805,100700,805892490,20050,20050,20050,20050,0
|
|
20240805,100600,805892490,20050,20050,20050,20000,466
|
|
20240805,100500,796551490,20050,20000,20050,19950,2574
|
|
20240805,100400,745109100,20050,20050,20050,20000,1203
|
|
20240805,100300,721046500,20050,20050,20050,20050,14
|
|
20240805,100200,720765800,20050,20050,20050,20050,166
|
|
20240805,100100,717437500,20050,20050,20050,20050,1257
|
|
20240805,100000,692234650,20100,20150,20250,20100,3302
|
|
20240805,095900,625726700,20150,20150,20150,20150,200
|
|
20240805,095800,621696700,20150,20150,20150,20150,87
|
|
20240805,095700,619943650,20150,20100,20150,20100,263
|
|
20240805,095600,614648500,20150,20150,20150,20150,5
|
|
20240805,095500,614547750,20150,20100,20150,20100,32
|
|
20240805,095400,613904200,20100,20100,20100,20100,101
|
|
20240805,095300,611874100,20150,20150,20150,20150,16
|
|
20240805,095200,611551700,20150,20050,20150,20050,206
|
|
20240805,095100,607410000,20100,20100,20100,20100,50
|
|
20240805,095000,606405000,20050,20050,20050,20050,365
|
|
20240805,094900,599086750,20050,20100,20100,20050,83
|
|
20240805,094800,597422550,20100,20100,20100,20100,10
|
|
20240805,094700,597221550,20100,20050,20100,20050,229
|
|
20240805,094600,592624200,20100,20150,20150,20100,39
|
|
20240805,094500,591840250,20100,20150,20150,20100,341
|
|
20240805,094400,584971350,20150,20150,20150,20150,21
|
|
20240805,094300,584548200,20150,20200,20200,20150,492
|
|
20240805,094200,574633900,20200,20250,20250,20200,137
|
|
20240805,094100,571866350,20250,20200,20250,20200,321
|
|
20240805,094000,565380650,20150,20150,20150,20150,40
|
|
20240805,093900,564574650,20150,20100,20150,20000,2140
|
|
20240805,093800,521627500,20150,20200,20200,20150,814
|
|
20240805,093700,505207500,20200,20250,20250,20200,23
|
|
20240805,093600,504741800,20250,20300,20300,20250,54
|
|
20240805,093500,503648100,20300,20300,20300,20300,3
|
|
20240805,093400,503587200,20350,20200,20350,20150,677
|
|
20240805,093300,489891750,20200,20150,20200,20150,3
|
|
20240805,093200,489831250,20200,20200,20200,20150,137
|
|
20240805,093100,487063900,20300,20300,20300,20300,9
|
|
20240805,093000,486881200,20200,20300,20300,20200,6
|
|
20240805,092900,486759900,20150,20250,20250,20150,559
|
|
20240805,092800,475484700,20300,20200,20300,20200,2201
|
|
20240805,092700,431004800,20300,20200,20300,20150,848
|
|
20240805,092600,413875200,20300,20200,20300,20200,915
|
|
20240805,092500,395382300,20250,20100,20300,20100,3209
|
|
20240805,092400,330622000,20150,20200,20200,20100,439
|
|
20240805,092300,321765250,20200,20200,20200,20200,60
|
|
20240805,092200,320553250,20200,20150,20200,20100,2262
|
|
20240805,092100,274898050,20100,20150,20150,20100,368
|
|
20240805,092000,267485550,20150,20200,20200,20150,1061
|
|
20240805,091900,246055850,20200,20200,20200,20200,6
|
|
20240805,091800,245934650,20200,20250,20300,20200,298
|
|
20240805,091700,239888700,20250,20250,20250,20250,328
|
|
20240805,091600,233246700,20350,20350,20350,20350,101
|
|
20240805,091500,231191350,20300,20350,20350,20300,68
|
|
20240805,091400,229810850,20350,20200,20350,20200,543
|
|
20240805,091300,218832450,20150,20150,20200,20150,246
|
|
20240805,091200,213875300,20200,20350,20350,20150,122
|
|
20240805,091100,211395800,20350,20400,20400,20100,1520
|
|
20240805,091000,180632700,20300,20300,20300,20250,938
|
|
20240805,090900,161615750,20300,20300,20450,20300,756
|
|
20240805,090800,146268800,20350,20300,20350,20150,1744
|
|
20240805,090700,111011150,20300,20400,20400,20300,152
|
|
20240805,090600,107925350,20450,20400,20550,20300,667
|
|
20240805,090500,94356150,20400,20550,20550,20300,901
|
|
20240805,090400,75968750,20400,20400,20500,20400,398
|
|
20240805,090300,67837500,20400,20400,20450,20200,657
|
|
20240805,090200,54465000,20400,20650,20650,20300,1724
|
|
20240805,090100,19254600,20850,20750,20850,20700,111
|
|
20240805,090000,16950350,20900,21100,21100,20800,812
|