667 lines
35 KiB
CSV
667 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,200400,13559008430,9710,9710,9710,9710,60843
|
|
20240805,200300,13559008430,9710,9710,9710,9710,0
|
|
20240805,200200,13559008430,9710,9710,9710,9710,0
|
|
20240805,200100,13559008430,9710,9710,9710,9710,0
|
|
20240805,200000,13559008430,9710,9710,9710,9710,0
|
|
20240805,195900,13559008430,9710,9710,9710,9710,0
|
|
20240805,195800,13559008430,9710,9710,9710,9710,0
|
|
20240805,195700,13559008430,9710,9710,9710,9710,0
|
|
20240805,195600,13559008430,9710,9710,9710,9710,0
|
|
20240805,195500,13559008430,9710,9710,9710,9710,0
|
|
20240805,195400,13559008430,9710,9710,9710,9710,0
|
|
20240805,195300,13559008430,9710,9710,9710,9710,0
|
|
20240805,195200,13559008430,9710,9710,9710,9710,0
|
|
20240805,195100,13559008430,9710,9710,9710,9710,0
|
|
20240805,195000,13559008430,9710,9710,9710,9710,0
|
|
20240805,194900,13559008430,9710,9710,9710,9710,0
|
|
20240805,194800,13559008430,9710,9710,9710,9710,0
|
|
20240805,194700,13559008430,9710,9710,9710,9710,0
|
|
20240805,194600,13559008430,9710,9710,9710,9710,0
|
|
20240805,194500,13559008430,9710,9710,9710,9710,0
|
|
20240805,194400,13559008430,9710,9710,9710,9710,0
|
|
20240805,194300,13559008430,9710,9710,9710,9710,0
|
|
20240805,194200,13559008430,9710,9710,9710,9710,0
|
|
20240805,194100,13559008430,9710,9710,9710,9710,0
|
|
20240805,194000,13559008430,9710,9710,9710,9710,0
|
|
20240805,193900,13559008430,9710,9710,9710,9710,0
|
|
20240805,193800,13559008430,9710,9710,9710,9710,0
|
|
20240805,193700,13559008430,9710,9710,9710,9710,0
|
|
20240805,193600,13559008430,9710,9710,9710,9710,0
|
|
20240805,193500,13559008430,9710,9710,9710,9710,0
|
|
20240805,193400,13559008430,9710,9710,9710,9710,60843
|
|
20240805,193300,13559008430,9710,9710,9710,9710,0
|
|
20240805,193200,13559008430,9710,9710,9710,9710,0
|
|
20240805,193100,13559008430,9710,9710,9710,9710,0
|
|
20240805,193000,13559008430,9710,9710,9710,9710,0
|
|
20240805,192900,13559008430,9710,9710,9710,9710,0
|
|
20240805,192800,13559008430,9710,9710,9710,9710,0
|
|
20240805,192700,13559008430,9710,9710,9710,9710,0
|
|
20240805,192600,13559008430,9710,9710,9710,9710,0
|
|
20240805,192500,13559008430,9710,9710,9710,9710,0
|
|
20240805,192400,13559008430,9710,9710,9710,9710,0
|
|
20240805,192300,13559008430,9710,9710,9710,9710,0
|
|
20240805,192200,13559008430,9710,9710,9710,9710,0
|
|
20240805,192100,13559008430,9710,9710,9710,9710,0
|
|
20240805,192000,13559008430,9710,9710,9710,9710,0
|
|
20240805,191900,13559008430,9710,9710,9710,9710,0
|
|
20240805,191800,13559008430,9710,9710,9710,9710,0
|
|
20240805,191700,13559008430,9710,9710,9710,9710,0
|
|
20240805,191600,13559008430,9710,9710,9710,9710,0
|
|
20240805,191500,13559008430,9710,9710,9710,9710,0
|
|
20240805,191400,13559008430,9710,9710,9710,9710,0
|
|
20240805,191300,13559008430,9710,9710,9710,9710,0
|
|
20240805,191200,13559008430,9710,9710,9710,9710,0
|
|
20240805,191100,13559008430,9710,9710,9710,9710,0
|
|
20240805,191000,13559008430,9710,9710,9710,9710,0
|
|
20240805,190900,13559008430,9710,9710,9710,9710,0
|
|
20240805,190800,13559008430,9710,9710,9710,9710,0
|
|
20240805,190700,13559008430,9710,9710,9710,9710,0
|
|
20240805,190600,13559008430,9710,9710,9710,9710,0
|
|
20240805,190500,13559008430,9710,9710,9710,9710,0
|
|
20240805,190400,13559008430,9710,9710,9710,9710,60843
|
|
20240805,190300,13559008430,9710,9710,9710,9710,0
|
|
20240805,190200,13559008430,9710,9710,9710,9710,0
|
|
20240805,190100,13559008430,9710,9710,9710,9710,0
|
|
20240805,190000,13559008430,9710,9710,9710,9710,0
|
|
20240805,185900,13559008430,9710,9710,9710,9710,0
|
|
20240805,185800,13559008430,9710,9710,9710,9710,0
|
|
20240805,185700,13559008430,9710,9710,9710,9710,0
|
|
20240805,185600,13559008430,9710,9710,9710,9710,0
|
|
20240805,185500,13559008430,9710,9710,9710,9710,0
|
|
20240805,185400,13559008430,9710,9710,9710,9710,0
|
|
20240805,185300,13559008430,9710,9710,9710,9710,0
|
|
20240805,185200,13559008430,9710,9710,9710,9710,0
|
|
20240805,185100,13559008430,9710,9710,9710,9710,0
|
|
20240805,185000,13559008430,9710,9710,9710,9710,0
|
|
20240805,184900,13559008430,9710,9710,9710,9710,0
|
|
20240805,184800,13559008430,9710,9710,9710,9710,0
|
|
20240805,184700,13559008430,9710,9710,9710,9710,0
|
|
20240805,184600,13559008430,9710,9710,9710,9710,0
|
|
20240805,184500,13559008430,9710,9710,9710,9710,0
|
|
20240805,184400,13559008430,9710,9710,9710,9710,0
|
|
20240805,184300,13559008430,9710,9710,9710,9710,0
|
|
20240805,184200,13559008430,9710,9710,9710,9710,0
|
|
20240805,184100,13559008430,9710,9710,9710,9710,0
|
|
20240805,184000,13559008430,9710,9710,9710,9710,0
|
|
20240805,183900,13559008430,9710,9710,9710,9710,0
|
|
20240805,183800,13559008430,9710,9710,9710,9710,0
|
|
20240805,183700,13559008430,9710,9710,9710,9710,0
|
|
20240805,183600,13559008430,9710,9710,9710,9710,0
|
|
20240805,183500,13559008430,9710,9710,9710,9710,0
|
|
20240805,183400,13559008430,9710,9710,9710,9710,60843
|
|
20240805,183300,13559008430,9710,9710,9710,9710,0
|
|
20240805,183200,13559008430,9710,9710,9710,9710,0
|
|
20240805,183100,13559008430,9710,9710,9710,9710,0
|
|
20240805,183000,13559008430,9710,9710,9710,9710,0
|
|
20240805,182900,13559008430,9710,9710,9710,9710,0
|
|
20240805,182800,13559008430,9710,9710,9710,9710,0
|
|
20240805,182700,13559008430,9710,9710,9710,9710,0
|
|
20240805,182600,13559008430,9710,9710,9710,9710,0
|
|
20240805,182500,13559008430,9710,9710,9710,9710,0
|
|
20240805,182400,13559008430,9710,9710,9710,9710,0
|
|
20240805,182300,13559008430,9710,9710,9710,9710,0
|
|
20240805,182200,13559008430,9710,9710,9710,9710,0
|
|
20240805,182100,13559008430,9710,9710,9710,9710,0
|
|
20240805,182000,13559008430,9710,9710,9710,9710,0
|
|
20240805,181900,13559008430,9710,9710,9710,9710,0
|
|
20240805,181800,13559008430,9710,9710,9710,9710,0
|
|
20240805,181700,13559008430,9710,9710,9710,9710,0
|
|
20240805,181600,13559008430,9710,9710,9710,9710,0
|
|
20240805,181500,13559008430,9710,9710,9710,9710,0
|
|
20240805,181400,13559008430,9710,9710,9710,9710,0
|
|
20240805,181300,13559008430,9710,9710,9710,9710,0
|
|
20240805,181200,13559008430,9710,9710,9710,9710,0
|
|
20240805,181100,13559008430,9710,9710,9710,9710,0
|
|
20240805,181000,13559008430,9710,9710,9710,9710,0
|
|
20240805,180900,13559008430,9710,9710,9710,9710,0
|
|
20240805,180800,13559008430,9710,9710,9710,9710,0
|
|
20240805,180700,13559008430,9710,9710,9710,9710,0
|
|
20240805,180600,13559008430,9710,9710,9710,9710,0
|
|
20240805,180500,13559008430,9710,9710,9710,9710,0
|
|
20240805,180400,13559008430,9710,9710,9710,9710,60843
|
|
20240805,180300,13559008430,9710,9710,9710,9710,0
|
|
20240805,180200,13559008430,9710,9710,9710,9710,0
|
|
20240805,180100,13559008430,9710,9710,9710,9710,0
|
|
20240805,180000,13559008430,9710,9710,9710,9710,0
|
|
20240805,175900,13559008430,9710,9710,9710,9710,0
|
|
20240805,175800,13559008430,9710,9710,9710,9710,0
|
|
20240805,175700,13559008430,9710,9710,9710,9710,0
|
|
20240805,175600,13559008430,9710,9710,9710,9710,0
|
|
20240805,175500,13559008430,9710,9710,9710,9710,0
|
|
20240805,175400,13559008430,9710,9710,9710,9710,0
|
|
20240805,175300,13559008430,9710,9710,9710,9710,0
|
|
20240805,175200,13559008430,9710,9710,9710,9710,0
|
|
20240805,175100,13559008430,9710,9710,9710,9710,0
|
|
20240805,175000,13559008430,9710,9710,9710,9710,0
|
|
20240805,174900,13559008430,9710,9710,9710,9710,0
|
|
20240805,174800,13559008430,9710,9710,9710,9710,0
|
|
20240805,174700,13559008430,9710,9710,9710,9710,0
|
|
20240805,174600,13559008430,9710,9710,9710,9710,0
|
|
20240805,174500,13559008430,9710,9710,9710,9710,0
|
|
20240805,174400,13559008430,9710,9710,9710,9710,0
|
|
20240805,174300,13559008430,9710,9710,9710,9710,0
|
|
20240805,174200,13559008430,9710,9710,9710,9710,0
|
|
20240805,174100,13559008430,9710,9710,9710,9710,0
|
|
20240805,174000,13559008430,9710,9710,9710,9710,0
|
|
20240805,173900,13559008430,9710,9710,9710,9710,0
|
|
20240805,173800,13559008430,9710,9710,9710,9710,0
|
|
20240805,173700,13559008430,9710,9710,9710,9710,0
|
|
20240805,173600,13559008430,9710,9710,9710,9710,0
|
|
20240805,173500,13559008430,9710,9710,9710,9710,0
|
|
20240805,173400,13559008430,9710,9710,9710,9710,60843
|
|
20240805,173300,13559008430,9710,9710,9710,9710,0
|
|
20240805,173200,13559008430,9710,9710,9710,9710,0
|
|
20240805,173100,13559008430,9710,9710,9710,9710,0
|
|
20240805,173000,13559008430,9710,9710,9710,9710,0
|
|
20240805,172900,13559008430,9710,9710,9710,9710,0
|
|
20240805,172800,13559008430,9710,9710,9710,9710,0
|
|
20240805,172700,13559008430,9710,9710,9710,9710,0
|
|
20240805,172600,13559008430,9710,9710,9710,9710,0
|
|
20240805,172500,13559008430,9710,9710,9710,9710,0
|
|
20240805,172400,13559008430,9710,9710,9710,9710,0
|
|
20240805,172300,13559008430,9710,9710,9710,9710,0
|
|
20240805,172200,13559008430,9710,9710,9710,9710,0
|
|
20240805,172100,13559008430,9710,9710,9710,9710,0
|
|
20240805,172000,13559008430,9710,9710,9710,9710,0
|
|
20240805,171900,13559008430,9710,9710,9710,9710,0
|
|
20240805,171800,13559008430,9710,9710,9710,9710,0
|
|
20240805,171700,13559008430,9710,9710,9710,9710,0
|
|
20240805,171600,13559008430,9710,9710,9710,9710,0
|
|
20240805,171500,13559008430,9710,9710,9710,9710,0
|
|
20240805,171400,13559008430,9710,9710,9710,9710,0
|
|
20240805,171300,13559008430,9710,9710,9710,9710,0
|
|
20240805,171200,13559008430,9710,9710,9710,9710,0
|
|
20240805,171100,13559008430,9710,9710,9710,9710,0
|
|
20240805,171000,13559008430,9710,9710,9710,9710,0
|
|
20240805,170900,13559008430,9710,9710,9710,9710,0
|
|
20240805,170800,13559008430,9710,9710,9710,9710,0
|
|
20240805,170700,13559008430,9710,9710,9710,9710,0
|
|
20240805,170600,13559008430,9710,9710,9710,9710,0
|
|
20240805,170500,13559008430,9710,9710,9710,9710,0
|
|
20240805,170400,13559008430,9710,9710,9710,9710,60843
|
|
20240805,170300,13559008430,9710,9710,9710,9710,0
|
|
20240805,170200,13559008430,9710,9710,9710,9710,0
|
|
20240805,170100,13559008430,9710,9710,9710,9710,0
|
|
20240805,170000,13559008430,9710,9710,9710,9710,0
|
|
20240805,165900,13559008430,9710,9710,9710,9710,0
|
|
20240805,165800,13559008430,9710,9710,9710,9710,0
|
|
20240805,165700,13559008430,9710,9710,9710,9710,0
|
|
20240805,165600,13559008430,9710,9710,9710,9710,0
|
|
20240805,165500,13559008430,9710,9710,9710,9710,0
|
|
20240805,165400,13559008430,9710,9710,9710,9710,0
|
|
20240805,165300,13559008430,9710,9710,9710,9710,0
|
|
20240805,165200,13559008430,9710,9710,9710,9710,0
|
|
20240805,165100,13559008430,9710,9710,9710,9710,0
|
|
20240805,165000,13559008430,9710,9710,9710,9710,0
|
|
20240805,164900,13559008430,9710,9710,9710,9710,0
|
|
20240805,164800,13559008430,9710,9710,9710,9710,0
|
|
20240805,164700,13559008430,9710,9710,9710,9710,0
|
|
20240805,164600,13559008430,9710,9710,9710,9710,0
|
|
20240805,164500,13559008430,9710,9710,9710,9710,0
|
|
20240805,164400,13559008430,9710,9710,9710,9710,0
|
|
20240805,164300,13559008430,9710,9710,9710,9710,0
|
|
20240805,164200,13559008430,9710,9710,9710,9710,0
|
|
20240805,164100,13559008430,9710,9710,9710,9710,0
|
|
20240805,164000,13559008430,9710,9710,9710,9710,0
|
|
20240805,163900,13559008430,9710,9710,9710,9710,0
|
|
20240805,163800,13559008430,9710,9710,9710,9710,0
|
|
20240805,163700,13559008430,9710,9710,9710,9710,0
|
|
20240805,163600,13559008430,9710,9710,9710,9710,0
|
|
20240805,163500,13559008430,9710,9710,9710,9710,0
|
|
20240805,163400,13559008430,9710,9710,9710,9710,60843
|
|
20240805,163300,13559008430,9710,9710,9710,9710,0
|
|
20240805,163200,13559008430,9710,9710,9710,9710,0
|
|
20240805,163100,13559008430,9710,9710,9710,9710,0
|
|
20240805,163000,13559008430,9710,9710,9710,9710,0
|
|
20240805,162900,13559008430,9710,9710,9710,9710,0
|
|
20240805,162800,13559008430,9710,9710,9710,9710,0
|
|
20240805,162700,13559008430,9710,9710,9710,9710,0
|
|
20240805,162600,13559008430,9710,9710,9710,9710,0
|
|
20240805,162500,13559008430,9710,9710,9710,9710,0
|
|
20240805,162400,13559008430,9710,9710,9710,9710,0
|
|
20240805,162300,13559008430,9710,9710,9710,9710,0
|
|
20240805,162200,13559008430,9710,9710,9710,9710,0
|
|
20240805,162100,13559008430,9710,9710,9710,9710,0
|
|
20240805,162000,13559008430,9710,9710,9710,9710,0
|
|
20240805,161900,13559008430,9710,9710,9710,9710,0
|
|
20240805,161800,13559008430,9710,9710,9710,9710,0
|
|
20240805,161700,13559008430,9710,9710,9710,9710,0
|
|
20240805,161600,13559008430,9710,9710,9710,9710,0
|
|
20240805,161500,13559008430,9710,9710,9710,9710,0
|
|
20240805,161400,13559008430,9710,9710,9710,9710,0
|
|
20240805,161300,13559008430,9710,9710,9710,9710,0
|
|
20240805,161200,13559008430,9710,9710,9710,9710,0
|
|
20240805,161100,13559008430,9710,9710,9710,9710,0
|
|
20240805,161000,13559008430,9710,9710,9710,9710,0
|
|
20240805,160900,13559008430,9710,9710,9710,9710,0
|
|
20240805,160800,13559008430,9710,9710,9710,9710,0
|
|
20240805,160700,13559008430,9710,9710,9710,9710,0
|
|
20240805,160600,13559008430,9710,9710,9710,9710,0
|
|
20240805,160500,13559008430,9710,9710,9710,9710,0
|
|
20240805,160400,13559008430,9710,9710,9710,9710,60843
|
|
20240805,160300,13559008430,9710,9710,9710,9710,0
|
|
20240805,160200,13559008430,9710,9710,9710,9710,0
|
|
20240805,160100,13559008430,9710,9710,9710,9710,0
|
|
20240805,160000,13559008430,9710,9710,9710,9710,0
|
|
20240805,155900,13559008430,9710,9710,9710,9710,0
|
|
20240805,155800,13559008430,9710,9710,9710,9710,0
|
|
20240805,155700,13559008430,9710,9710,9710,9710,0
|
|
20240805,155600,13559008430,9710,9710,9710,9710,0
|
|
20240805,155500,13559008430,9710,9710,9710,9710,0
|
|
20240805,155400,13559008430,9710,9710,9710,9710,0
|
|
20240805,155300,13559008430,9710,9710,9710,9710,0
|
|
20240805,155200,13559008430,9710,9710,9710,9710,0
|
|
20240805,155100,13559008430,9710,9710,9710,9710,0
|
|
20240805,155000,13559008430,9710,9710,9710,9710,0
|
|
20240805,154900,13559008430,9710,9710,9710,9710,0
|
|
20240805,154800,13559008430,9710,9710,9710,9710,0
|
|
20240805,154700,13559008430,9710,9710,9710,9710,0
|
|
20240805,154600,13559008430,9710,9710,9710,9710,0
|
|
20240805,154500,13559008430,9710,9710,9710,9710,0
|
|
20240805,154400,13559008430,9710,9710,9710,9710,0
|
|
20240805,154300,13559008430,9710,9710,9710,9710,0
|
|
20240805,154200,13559008430,9710,9710,9710,9710,0
|
|
20240805,154100,13559008430,9710,9710,9710,9710,0
|
|
20240805,154000,13559008430,9710,9710,9710,9710,0
|
|
20240805,153900,13559008430,9710,9710,9710,9710,0
|
|
20240805,153800,13559008430,9710,9710,9710,9710,0
|
|
20240805,153700,13559008430,9710,9710,9710,9710,0
|
|
20240805,153600,13559008430,9710,9710,9710,9710,0
|
|
20240805,153500,13559008430,9710,9710,9710,9710,0
|
|
20240805,153400,13559008430,9710,9710,9710,9710,60843
|
|
20240805,153300,13559008430,9710,9710,9710,9710,0
|
|
20240805,153200,13559008430,9710,9710,9710,9710,0
|
|
20240805,153100,13559008430,9710,9710,9710,9710,0
|
|
20240805,153000,13559008430,9710,9710,9710,9710,60843
|
|
20240805,152900,12968222900,9730,9730,9730,9730,0
|
|
20240805,152800,12968222900,9730,9730,9730,9730,0
|
|
20240805,152700,12968222900,9730,9730,9730,9730,0
|
|
20240805,152600,12968222900,9730,9730,9730,9730,0
|
|
20240805,152500,12968222900,9730,9730,9730,9730,0
|
|
20240805,152400,12968222900,9730,9730,9730,9730,0
|
|
20240805,152300,12968222900,9730,9730,9730,9730,0
|
|
20240805,152200,12968222900,9730,9730,9730,9730,0
|
|
20240805,152100,12968222900,9730,9730,9730,9730,0
|
|
20240805,152000,12968222900,9730,9730,9730,9730,0
|
|
20240805,151900,12968222900,9730,9650,9730,9640,17238
|
|
20240805,151800,12801440880,9650,9650,9670,9630,15954
|
|
20240805,151700,12647512520,9640,9620,9670,9600,21951
|
|
20240805,151600,12435913200,9600,9610,9660,9600,8476
|
|
20240805,151500,12354476510,9610,9570,9650,9550,11311
|
|
20240805,151400,12246243380,9570,9580,9590,9560,11207
|
|
20240805,151300,12138931680,9580,9570,9590,9570,6935
|
|
20240805,151200,12072492830,9570,9610,9620,9570,11028
|
|
20240805,151100,11966592460,9620,9610,9620,9600,4244
|
|
20240805,151000,11925820530,9620,9610,9620,9600,7398
|
|
20240805,150900,11854743410,9610,9670,9690,9600,7526
|
|
20240805,150800,11782097930,9670,9730,9730,9670,7869
|
|
20240805,150700,11705870270,9700,9670,9740,9660,15996
|
|
20240805,150600,11550631220,9680,9700,9710,9660,5557
|
|
20240805,150500,11496813790,9700,9700,9730,9690,8469
|
|
20240805,150400,11414650900,9690,9710,9720,9650,6409
|
|
20240805,150300,11352507610,9710,9720,9740,9700,14644
|
|
20240805,150200,11210264960,9750,9720,9760,9700,5200
|
|
20240805,150100,11159636970,9730,9690,9730,9690,12742
|
|
20240805,150000,11035875980,9700,9730,9730,9670,9622
|
|
20240805,145900,10942544200,9730,9670,9730,9670,11801
|
|
20240805,145800,10828067930,9690,9630,9690,9590,11599
|
|
20240805,145700,10716059790,9570,9570,9660,9570,5055
|
|
20240805,145600,10667455120,9600,9460,9600,9450,21850
|
|
20240805,145500,10459731090,9460,9450,9460,9420,7416
|
|
20240805,145400,10389758840,9430,9440,9490,9430,16925
|
|
20240805,145300,10229575200,9440,9520,9530,9430,12515
|
|
20240805,145200,10110835680,9520,9650,9650,9500,10662
|
|
20240805,145100,10009205460,9640,9690,9700,9600,12817
|
|
20240805,145000,9885724060,9690,9680,9720,9680,6027
|
|
20240805,144900,9827216230,9690,9750,9780,9680,12517
|
|
20240805,144800,9705645600,9760,9790,9800,9760,6652
|
|
20240805,144700,9640569570,9790,9810,9820,9780,4864
|
|
20240805,144600,9592898730,9810,9810,9830,9810,3711
|
|
20240805,144500,9556476000,9830,9830,9840,9800,6431
|
|
20240805,144400,9493284560,9820,9730,9830,9730,6620
|
|
20240805,144300,9428578920,9730,9790,9790,9730,9262
|
|
20240805,144200,9338275240,9790,9820,9830,9790,6198
|
|
20240805,144100,9277464340,9820,9810,9820,9810,2762
|
|
20240805,144000,9250348640,9820,9830,9840,9810,7116
|
|
20240805,143900,9180452630,9840,9870,9870,9830,8525
|
|
20240805,143800,9096466840,9880,9900,9900,9870,3109
|
|
20240805,143700,9065735080,9900,9920,9920,9890,8346
|
|
20240805,143600,8983090670,9920,9970,9970,9900,9843
|
|
20240805,143500,8885254430,9970,9960,9970,9940,4931
|
|
20240805,143400,8836176280,9960,9960,9980,9930,4563
|
|
20240805,143300,8790754980,9960,9980,9990,9960,4608
|
|
20240805,143200,8744826410,9990,9970,10010,9960,6557
|
|
20240805,143100,8679323720,9980,9980,9990,9960,4081
|
|
20240805,143000,8638622740,9980,10020,10040,9970,23146
|
|
20240805,142900,8407133160,10020,10030,10050,10020,5730
|
|
20240805,142800,8349647290,10040,10080,10090,10040,3355
|
|
20240805,142700,8315914690,10080,10140,10150,10070,3345
|
|
20240805,142600,8282087580,10150,10050,10150,10050,29828
|
|
20240805,142500,7981393480,10110,10110,10110,10110,0
|
|
20240805,142400,7981393480,10110,10110,10110,10110,0
|
|
20240805,142300,7981393480,10110,10110,10110,10110,0
|
|
20240805,142200,7981393480,10110,10110,10110,10110,0
|
|
20240805,142100,7981393480,10110,10110,10110,10110,0
|
|
20240805,142000,7981393480,10110,10110,10110,10110,0
|
|
20240805,141900,7981393480,10110,10110,10110,10110,0
|
|
20240805,141800,7981393480,10110,10110,10110,10110,0
|
|
20240805,141700,7981393480,10110,10110,10110,10110,0
|
|
20240805,141600,7981393480,10110,10110,10110,10110,0
|
|
20240805,141500,7981393480,10110,10110,10110,10110,0
|
|
20240805,141400,7981393480,10110,10110,10110,10110,0
|
|
20240805,141300,7981393480,10110,10110,10110,10110,0
|
|
20240805,141200,7981393480,10110,10110,10110,10110,0
|
|
20240805,141100,7981393480,10110,10110,10110,10110,0
|
|
20240805,141000,7981393480,10110,10110,10110,10110,0
|
|
20240805,140900,7981393480,10110,10110,10110,10110,0
|
|
20240805,140800,7981393480,10110,10110,10110,10110,0
|
|
20240805,140700,7981393480,10110,10110,10110,10110,0
|
|
20240805,140600,7981393480,10110,10110,10110,10110,0
|
|
20240805,140500,7981393480,10110,10110,10110,10110,0
|
|
20240805,140400,7981393480,10110,10110,10110,10110,0
|
|
20240805,140300,7981393480,10110,10110,10110,10110,0
|
|
20240805,140200,7981393480,10110,10110,10110,10110,0
|
|
20240805,140100,7981393480,10110,10110,10110,10110,0
|
|
20240805,140000,7981393480,10110,10110,10110,10110,0
|
|
20240805,135900,7981393480,10110,10110,10110,10110,0
|
|
20240805,135800,7981393480,10110,10110,10110,10110,0
|
|
20240805,135700,7981393480,10110,10110,10110,10110,0
|
|
20240805,135600,7981393480,10110,10110,10110,10110,898
|
|
20240805,135500,7972314700,10110,10120,10130,10100,1554
|
|
20240805,135400,7956602860,10120,10120,10120,10100,5372
|
|
20240805,135300,7902306430,10100,10140,10150,10100,8271
|
|
20240805,135200,7818688890,10160,10160,10170,10160,1377
|
|
20240805,135100,7804697200,10140,10170,10180,10110,5784
|
|
20240805,135000,7746070450,10170,10170,10170,10140,7074
|
|
20240805,134900,7674252240,10170,10150,10170,10150,1085
|
|
20240805,134800,7663222260,10150,10160,10160,10140,6936
|
|
20240805,134700,7592848510,10160,10170,10170,10160,2469
|
|
20240805,134600,7567752600,10180,10160,10190,10160,2641
|
|
20240805,134500,7540869860,10150,10160,10160,10150,4513
|
|
20240805,134400,7495052230,10160,10180,10180,10160,3395
|
|
20240805,134300,7460550400,10180,10170,10180,10160,4225
|
|
20240805,134200,7417593600,10170,10190,10200,10170,5952
|
|
20240805,134100,7356975220,10190,10190,10190,10180,1907
|
|
20240805,134000,7337548090,10190,10190,10190,10160,5196
|
|
20240805,133900,7284653400,10190,10200,10200,10190,1120
|
|
20240805,133800,7273240500,10200,10200,10220,10200,10372
|
|
20240805,133700,7167422960,10190,10210,10210,10180,5478
|
|
20240805,133600,7111568770,10200,10220,10230,10200,16464
|
|
20240805,133500,6943505670,10230,10230,10240,10230,3890
|
|
20240805,133400,6903692080,10250,10250,10250,10240,2320
|
|
20240805,133300,6879929710,10250,10230,10260,10230,205
|
|
20240805,133200,6877828480,10270,10280,10290,10270,1670
|
|
20240805,133100,6860674140,10280,10260,10280,10230,6293
|
|
20240805,133000,6796202310,10280,10260,10290,10260,7409
|
|
20240805,132900,6720034040,10260,10260,10260,10240,1140
|
|
20240805,132800,6708345950,10260,10250,10260,10250,1524
|
|
20240805,132700,6692714360,10250,10250,10250,10240,358
|
|
20240805,132600,6689046920,10260,10230,10260,10230,4598
|
|
20240805,132500,6641995660,10230,10230,10230,10230,4868
|
|
20240805,132400,6592196020,10240,10240,10240,10230,1121
|
|
20240805,132300,6580717440,10240,10230,10260,10230,2476
|
|
20240805,132200,6555353370,10240,10240,10240,10230,689
|
|
20240805,132100,6548299410,10240,10230,10240,10230,1625
|
|
20240805,132000,6531662900,10240,10240,10250,10240,2692
|
|
20240805,131900,6504096730,10240,10260,10260,10240,3050
|
|
20240805,131800,6472819970,10250,10250,10250,10250,739
|
|
20240805,131700,6465245220,10250,10250,10250,10240,2062
|
|
20240805,131600,6444120950,10260,10260,10270,10260,1156
|
|
20240805,131500,6432260380,10270,10260,10270,10260,484
|
|
20240805,131400,6427292970,10260,10260,10270,10260,806
|
|
20240805,131300,6419020870,10260,10240,10270,10240,1676
|
|
20240805,131200,6401832170,10240,10250,10260,10240,1158
|
|
20240805,131100,6389964410,10260,10250,10260,10250,262
|
|
20240805,131000,6387277860,10270,10280,10280,10250,1301
|
|
20240805,130900,6373917650,10290,10240,10290,10240,4490
|
|
20240805,130800,6327829190,10240,10250,10250,10230,2189
|
|
20240805,130700,6305415230,10250,10260,10260,10240,464
|
|
20240805,130600,6300659490,10260,10300,10300,10260,1840
|
|
20240805,130500,6281729290,10300,10240,10300,10240,5189
|
|
20240805,130400,6228472160,10240,10240,10250,10240,2211
|
|
20240805,130300,6205812600,10250,10260,10260,10250,1225
|
|
20240805,130200,6193254350,10260,10260,10260,10230,2273
|
|
20240805,130100,6169961400,10260,10240,10270,10230,3994
|
|
20240805,130000,6129016210,10250,10240,10250,10240,1400
|
|
20240805,125900,6114676760,10230,10260,10260,10230,2173
|
|
20240805,125800,6092411670,10260,10260,10260,10260,575
|
|
20240805,125700,6086512170,10270,10270,10270,10260,781
|
|
20240805,125600,6078491500,10270,10290,10290,10270,1617
|
|
20240805,125500,6061877790,10300,10250,10300,10250,7322
|
|
20240805,125400,5986677520,10250,10270,10270,10250,1734
|
|
20240805,125300,5968885680,10270,10260,10270,10260,1162
|
|
20240805,125200,5956954530,10260,10230,10260,10220,2489
|
|
20240805,125100,5931463960,10240,10280,10280,10230,9032
|
|
20240805,125000,5839005090,10270,10250,10280,10250,273
|
|
20240805,124900,5836201490,10250,10260,10270,10250,2364
|
|
20240805,124800,5811952860,10250,10270,10270,10240,1326
|
|
20240805,124700,5798354700,10270,10260,10270,10250,1127
|
|
20240805,124600,5786796790,10250,10250,10260,10250,220
|
|
20240805,124500,5784541150,10250,10270,10270,10240,1349
|
|
20240805,124400,5770700470,10270,10270,10280,10270,1223
|
|
20240805,124300,5758138890,10270,10280,10280,10260,440
|
|
20240805,124200,5753620290,10290,10260,10290,10260,2720
|
|
20240805,124100,5725665720,10240,10240,10250,10240,829
|
|
20240805,124000,5717171530,10240,10270,10270,10240,1420
|
|
20240805,123900,5702608880,10270,10270,10270,10240,959
|
|
20240805,123800,5692769030,10270,10270,10270,10240,1885
|
|
20240805,123700,5673425080,10270,10270,10270,10270,332
|
|
20240805,123600,5670015440,10280,10270,10280,10270,431
|
|
20240805,123500,5665587650,10280,10280,10280,10270,1248
|
|
20240805,123400,5652768510,10280,10260,10300,10260,3497
|
|
20240805,123300,5616821310,10260,10250,10260,10250,1806
|
|
20240805,123200,5598298000,10250,10250,10260,10240,782
|
|
20240805,123100,5590282590,10250,10240,10250,10230,2171
|
|
20240805,123000,5568045110,10240,10250,10250,10240,1181
|
|
20240805,122900,5555951470,10240,10240,10250,10240,476
|
|
20240805,122800,5551077220,10240,10260,10260,10240,1077
|
|
20240805,122700,5540032550,10260,10260,10260,10260,559
|
|
20240805,122600,5534297210,10260,10270,10270,10260,1784
|
|
20240805,122500,5515992560,10270,10260,10270,10260,1193
|
|
20240805,122400,5503745650,10250,10250,10260,10250,3093
|
|
20240805,122300,5472040090,10250,10250,10260,10250,510
|
|
20240805,122200,5466811570,10250,10260,10260,10250,200
|
|
20240805,122100,5464760990,10250,10250,10260,10250,2002
|
|
20240805,122000,5444240280,10250,10240,10250,10240,993
|
|
20240805,121900,5434065980,10230,10230,10240,10230,634
|
|
20240805,121800,5427579620,10230,10220,10240,10220,970
|
|
20240805,121700,5417659460,10210,10220,10230,10210,1986
|
|
20240805,121600,5397376980,10210,10250,10250,10200,7778
|
|
20240805,121500,5317953510,10240,10250,10250,10240,98
|
|
20240805,121400,5316949360,10260,10270,10270,10220,4812
|
|
20240805,121300,5267638020,10280,10250,10280,10240,780
|
|
20240805,121200,5259641560,10240,10270,10280,10240,16277
|
|
20240805,121100,5092826330,10260,10260,10260,10260,744
|
|
20240805,121000,5085192890,10260,10270,10270,10260,4403
|
|
20240805,120900,5040017660,10260,10260,10260,10260,110
|
|
20240805,120800,5038889060,10270,10280,10280,10270,3321
|
|
20240805,120700,5004753960,10280,10280,10280,10280,236
|
|
20240805,120600,5002327880,10290,10290,10300,10290,648
|
|
20240805,120500,4995659950,10290,10300,10300,10290,836
|
|
20240805,120400,4987055010,10300,10290,10300,10290,474
|
|
20240805,120300,4982174670,10300,10310,10310,10290,486
|
|
20240805,120200,4977168810,10310,10330,10330,10300,975
|
|
20240805,120100,4967113560,10330,10290,10340,10290,3509
|
|
20240805,120000,4930943270,10290,10290,10290,10270,85
|
|
20240805,115900,4930070280,10270,10270,10280,10260,1195
|
|
20240805,115800,4917794430,10260,10280,10280,10260,4171
|
|
20240805,115700,4874978020,10280,10280,10280,10280,197
|
|
20240805,115600,4872952860,10280,10270,10290,10270,1702
|
|
20240805,115500,4855466670,10280,10270,10280,10270,690
|
|
20240805,115400,4848373500,10270,10270,10270,10270,3
|
|
20240805,115300,4848342690,10260,10270,10280,10260,1095
|
|
20240805,115200,4837107690,10280,10260,10280,10260,1697
|
|
20240805,115100,4819671580,10260,10260,10270,10260,4442
|
|
20240805,115000,4774092280,10270,10270,10270,10260,573
|
|
20240805,114900,4768208700,10270,10270,10290,10260,852
|
|
20240805,114800,4759453190,10260,10280,10280,10260,2378
|
|
20240805,114700,4735030270,10290,10280,10290,10270,605
|
|
20240805,114600,4728812460,10280,10270,10290,10260,642
|
|
20240805,114500,4722217670,10270,10260,10280,10260,3221
|
|
20240805,114400,4689137890,10270,10270,10270,10260,386
|
|
20240805,114300,4685176160,10260,10270,10300,10260,1222
|
|
20240805,114200,4672618650,10270,10290,10290,10270,3380
|
|
20240805,114100,4637897430,10300,10310,10310,10300,4057
|
|
20240805,114000,4596109120,10310,10310,10310,10300,1350
|
|
20240805,113900,4582191710,10310,10310,10320,10310,176
|
|
20240805,113800,4580377050,10310,10310,10320,10310,1195
|
|
20240805,113700,4568056590,10310,10310,10310,10310,143
|
|
20240805,113600,4566582260,10310,10320,10320,10310,945
|
|
20240805,113500,4556831000,10320,10320,10320,10320,159
|
|
20240805,113400,4555190120,10330,10340,10340,10330,2121
|
|
20240805,113300,4533278970,10340,10340,10350,10340,1348
|
|
20240805,113200,4519337520,10340,10330,10340,10330,375
|
|
20240805,113100,4515460950,10340,10350,10350,10340,443
|
|
20240805,113000,4510880300,10350,10350,10350,10350,394
|
|
20240805,112900,4506802400,10350,10360,10370,10350,913
|
|
20240805,112800,4497343970,10370,10380,10390,10370,707
|
|
20240805,112700,4490008140,10390,10370,10390,10370,787
|
|
20240805,112600,4481835960,10380,10370,10380,10360,1458
|
|
20240805,112500,4466715080,10360,10350,10360,10350,1255
|
|
20240805,112400,4453715840,10350,10350,10350,10350,327
|
|
20240805,112300,4450331390,10350,10320,10350,10320,1233
|
|
20240805,112200,4437590500,10330,10300,10330,10300,1130
|
|
20240805,112100,4425948580,10330,10300,10330,10290,1474
|
|
20240805,112000,4410748050,10300,10280,10300,10260,2271
|
|
20240805,111900,4387407680,10270,10280,10280,10270,609
|
|
20240805,111800,4381152910,10270,10270,10280,10270,4483
|
|
20240805,111700,4335101250,10270,10270,10280,10270,2936
|
|
20240805,111600,4304945330,10280,10330,10330,10280,3350
|
|
20240805,111500,4270479500,10300,10300,10300,10290,2192
|
|
20240805,111400,4247905260,10300,10290,10330,10280,4247
|
|
20240805,111300,4204200370,10300,10300,10300,10290,1033
|
|
20240805,111200,4193561470,10290,10320,10330,10290,9483
|
|
20240805,111100,4095851610,10330,10340,10340,10310,931
|
|
20240805,111000,4086230120,10360,10330,10360,10330,3293
|
|
20240805,110900,4052140560,10320,10320,10350,10320,4007
|
|
20240805,110800,4010766520,10320,10340,10340,10320,734
|
|
20240805,110700,4003186630,10330,10350,10350,10330,3817
|
|
20240805,110600,3963742820,10350,10360,10360,10350,451
|
|
20240805,110500,3959074960,10360,10360,10360,10350,810
|
|
20240805,110400,3950690820,10360,10360,10360,10360,841
|
|
20240805,110300,3941978060,10360,10350,10360,10350,292
|
|
20240805,110200,3938952960,10350,10360,10370,10350,2128
|
|
20240805,110100,3916895540,10360,10360,10370,10350,2406
|
|
20240805,110000,3891978950,10370,10390,10390,10370,253
|
|
20240805,105900,3889354320,10390,10380,10390,10380,978
|
|
20240805,105800,3879199410,10390,10380,10390,10380,233
|
|
20240805,105700,3876780860,10380,10390,10400,10380,319
|
|
20240805,105600,3873468410,10390,10380,10390,10380,1842
|
|
20240805,105500,3854333870,10380,10380,10390,10380,380
|
|
20240805,105400,3850389320,10380,10360,10380,10350,939
|
|
20240805,105300,3840656100,10360,10340,10360,10340,944
|
|
20240805,105200,3830884270,10340,10350,10350,10330,1520
|
|
20240805,105100,3815170850,10350,10360,10360,10350,279
|
|
20240805,105000,3812283170,10350,10360,10360,10350,276
|
|
20240805,104900,3809426060,10360,10370,10370,10360,661
|
|
20240805,104800,3802576230,10370,10370,10370,10360,355
|
|
20240805,104700,3798895510,10370,10360,10370,10360,458
|
|
20240805,104600,3794150480,10350,10350,10360,10350,674
|
|
20240805,104500,3787174480,10350,10340,10350,10330,743
|
|
20240805,104400,3779490690,10340,10350,10350,10340,1353
|
|
20240805,104300,3765495350,10370,10380,10380,10350,496
|
|
20240805,104200,3760350670,10380,10400,10410,10380,745
|
|
20240805,104100,3752602830,10410,10420,10430,10400,1868
|
|
20240805,104000,3733140840,10420,10380,10430,10380,5130
|
|
20240805,103900,3679793270,10380,10380,10390,10370,1464
|
|
20240805,103800,3664597570,10380,10390,10390,10370,1377
|
|
20240805,103700,3650309680,10380,10360,10380,10360,537
|
|
20240805,103600,3644738270,10370,10350,10370,10350,1342
|
|
20240805,103500,3630838150,10360,10340,10360,10340,373
|
|
20240805,103400,3626979390,10340,10350,10350,10330,1481
|
|
20240805,103300,3611667710,10350,10390,10390,10330,6020
|
|
20240805,103200,3549363200,10390,10400,10430,10390,1008
|
|
20240805,103100,3538880030,10390,10360,10400,10360,2555
|
|
20240805,103000,3512377740,10350,10370,10370,10350,342
|
|
20240805,102900,3508836240,10380,10370,10380,10360,1012
|
|
20240805,102800,3498349290,10380,10400,10400,10350,6015
|
|
20240805,102700,3435970540,10400,10410,10410,10400,4486
|
|
20240805,102600,3389311900,10420,10420,10420,10410,1432
|
|
20240805,102500,3374399360,10420,10420,10430,10420,1491
|
|
20240805,102400,3358862120,10430,10440,10440,10430,523
|
|
20240805,102300,3353407200,10440,10440,10440,10430,2141
|
|
20240805,102200,3331057180,10450,10460,10460,10450,434
|
|
20240805,102100,3326521610,10460,10460,10470,10450,1259
|
|
20240805,102000,3313351160,10480,10440,10480,10430,3887
|
|
20240805,101900,3272724190,10440,10450,10450,10440,193
|
|
20240805,101800,3270709260,10460,10430,10480,10430,4463
|
|
20240805,101700,3224043800,10430,10410,10430,10410,1797
|
|
20240805,101600,3205316620,10420,10410,10420,10410,1781
|
|
20240805,101500,3186758610,10410,10420,10420,10410,1986
|
|
20240805,101400,3166079960,10420,10450,10450,10410,724
|
|
20240805,101300,3158535760,10450,10410,10460,10410,4156
|
|
20240805,101200,3115169960,10420,10410,10430,10410,2683
|
|
20240805,101100,3087218820,10410,10440,10460,10410,2505
|
|
20240805,101000,3061096660,10440,10440,10470,10420,1944
|
|
20240805,100900,3040806340,10410,10430,10430,10410,7084
|
|
20240805,100800,2966984860,10430,10430,10430,10420,3294
|
|
20240805,100700,2932628760,10430,10430,10430,10420,1796
|
|
20240805,100600,2913904280,10440,10430,10490,10410,4450
|
|
20240805,100500,2867446960,10430,10440,10440,10420,1857
|
|
20240805,100400,2848087840,10430,10440,10440,10430,1259
|
|
20240805,100300,2834955470,10430,10430,10440,10420,2877
|
|
20240805,100200,2804950620,10420,10440,10440,10420,2882
|
|
20240805,100100,2774909100,10440,10460,10460,10430,3516
|
|
20240805,100000,2738187710,10460,10470,10470,10450,1253
|
|
20240805,095900,2725082050,10460,10470,10480,10460,2232
|
|
20240805,095800,2701713310,10460,10470,10470,10460,3386
|
|
20240805,095700,2666295570,10470,10480,10480,10460,658
|
|
20240805,095600,2659407560,10470,10480,10480,10470,350
|
|
20240805,095500,2655742890,10470,10480,10480,10470,2642
|
|
20240805,095400,2628074830,10470,10490,10490,10470,305
|
|
20240805,095300,2624878840,10490,10480,10500,10470,4787
|
|
20240805,095200,2574724280,10490,10480,10500,10480,2248
|
|
20240805,095100,2551142280,10480,10500,10500,10480,3781
|
|
20240805,095000,2511482850,10500,10510,10520,10500,474
|
|
20240805,094900,2506502040,10510,10500,10510,10480,1821
|
|
20240805,094800,2487393710,10490,10500,10520,10490,1491
|
|
20240805,094700,2471744420,10490,10500,10510,10480,2982
|
|
20240805,094600,2440465980,10480,10510,10510,10480,4131
|
|
20240805,094500,2397101080,10520,10530,10530,10510,1137
|
|
20240805,094400,2385143990,10530,10530,10540,10530,2694
|
|
20240805,094300,2356767170,10530,10540,10540,10530,2942
|
|
20240805,094200,2325787840,10540,10540,10550,10540,260
|
|
20240805,094100,2323047340,10540,10530,10540,10510,2128
|
|
20240805,094000,2300669270,10530,10520,10550,10500,2815
|
|
20240805,093900,2271058110,10530,10520,10530,10520,577
|
|
20240805,093800,2264988050,10530,10550,10550,10520,2875
|
|
20240805,093700,2234710610,10550,10520,10550,10520,898
|
|
20240805,093600,2225255160,10520,10550,10550,10510,1262
|
|
20240805,093500,2211967220,10550,10540,10550,10510,1633
|
|
20240805,093400,2194776280,10540,10480,10540,10470,5315
|
|
20240805,093300,2139060600,10470,10500,10500,10470,4256
|
|
20240805,093200,2094453290,10490,10510,10510,10490,3711
|
|
20240805,093100,2055491330,10510,10520,10530,10500,2228
|
|
20240805,093000,2032070160,10530,10570,10570,10520,1603
|
|
20240805,092900,2015163370,10570,10540,10570,10540,3028
|
|
20240805,092800,1983209030,10560,10560,10570,10550,2590
|
|
20240805,092700,1955856250,10560,10510,10560,10500,6483
|
|
20240805,092600,1887637140,10530,10510,10530,10500,3046
|
|
20240805,092500,1855620510,10510,10470,10510,10470,3721
|
|
20240805,092400,1816571270,10470,10480,10480,10470,3840
|
|
20240805,092300,1776353440,10480,10500,10500,10470,2156
|
|
20240805,092200,1753752580,10500,10490,10530,10480,5863
|
|
20240805,092100,1692191520,10490,10500,10500,10490,3971
|
|
20240805,092000,1650535010,10500,10560,10560,10480,17364
|
|
20240805,091900,1467938700,10560,10560,10570,10540,3933
|
|
20240805,091800,1426463400,10560,10550,10570,10530,9449
|
|
20240805,091700,1326774250,10550,10560,10570,10540,7284
|
|
20240805,091600,1249912100,10570,10610,10620,10570,6035
|
|
20240805,091500,1186021810,10610,10630,10630,10600,748
|
|
20240805,091400,1178084740,10620,10600,10630,10590,2758
|
|
20240805,091300,1148856440,10590,10610,10620,10590,2256
|
|
20240805,091200,1124934500,10610,10650,10670,10610,3029
|
|
20240805,091100,1092762310,10630,10640,10680,10620,3678
|
|
20240805,091000,1053576210,10640,10600,10640,10590,9258
|
|
20240805,090900,955424260,10600,10590,10630,10590,2832
|
|
20240805,090800,925368320,10590,10590,10660,10590,5799
|
|
20240805,090700,863813540,10590,10580,10620,10570,4590
|
|
20240805,090600,815179390,10580,10600,10600,10570,6203
|
|
20240805,090500,749537960,10590,10620,10620,10590,12089
|
|
20240805,090400,621335020,10640,10650,10670,10620,821
|
|
20240805,090300,612587510,10670,10620,10670,10610,11280
|
|
20240805,090200,492711870,10620,10680,10680,10620,3794
|
|
20240805,090100,452345110,10630,10650,10690,10610,9864
|
|
20240805,090000,347434460,10650,10690,10720,10650,32513
|