668 lines
35 KiB
CSV
668 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,200500,5611648610,10290,10290,10290,10290,38777
|
|
20240808,200400,5611648610,10290,10290,10290,10290,0
|
|
20240808,200300,5611648610,10290,10290,10290,10290,0
|
|
20240808,200200,5611648610,10290,10290,10290,10290,0
|
|
20240808,200100,5611648610,10290,10290,10290,10290,0
|
|
20240808,200000,5611648610,10290,10290,10290,10290,0
|
|
20240808,195900,5611648610,10290,10290,10290,10290,0
|
|
20240808,195800,5611648610,10290,10290,10290,10290,0
|
|
20240808,195700,5611648610,10290,10290,10290,10290,0
|
|
20240808,195600,5611648610,10290,10290,10290,10290,0
|
|
20240808,195500,5611648610,10290,10290,10290,10290,0
|
|
20240808,195400,5611648610,10290,10290,10290,10290,0
|
|
20240808,195300,5611648610,10290,10290,10290,10290,0
|
|
20240808,195200,5611648610,10290,10290,10290,10290,0
|
|
20240808,195100,5611648610,10290,10290,10290,10290,0
|
|
20240808,195000,5611648610,10290,10290,10290,10290,0
|
|
20240808,194900,5611648610,10290,10290,10290,10290,0
|
|
20240808,194800,5611648610,10290,10290,10290,10290,0
|
|
20240808,194700,5611648610,10290,10290,10290,10290,0
|
|
20240808,194600,5611648610,10290,10290,10290,10290,0
|
|
20240808,194500,5611648610,10290,10290,10290,10290,0
|
|
20240808,194400,5611648610,10290,10290,10290,10290,0
|
|
20240808,194300,5611648610,10290,10290,10290,10290,0
|
|
20240808,194200,5611648610,10290,10290,10290,10290,0
|
|
20240808,194100,5611648610,10290,10290,10290,10290,0
|
|
20240808,194000,5611648610,10290,10290,10290,10290,0
|
|
20240808,193900,5611648610,10290,10290,10290,10290,0
|
|
20240808,193800,5611648610,10290,10290,10290,10290,0
|
|
20240808,193700,5611648610,10290,10290,10290,10290,0
|
|
20240808,193600,5611648610,10290,10290,10290,10290,0
|
|
20240808,193500,5611648610,10290,10290,10290,10290,38777
|
|
20240808,193400,5611648610,10290,10290,10290,10290,0
|
|
20240808,193300,5611648610,10290,10290,10290,10290,0
|
|
20240808,193200,5611648610,10290,10290,10290,10290,0
|
|
20240808,193100,5611648610,10290,10290,10290,10290,0
|
|
20240808,193000,5611648610,10290,10290,10290,10290,0
|
|
20240808,192900,5611648610,10290,10290,10290,10290,0
|
|
20240808,192800,5611648610,10290,10290,10290,10290,0
|
|
20240808,192700,5611648610,10290,10290,10290,10290,0
|
|
20240808,192600,5611648610,10290,10290,10290,10290,0
|
|
20240808,192500,5611648610,10290,10290,10290,10290,0
|
|
20240808,192400,5611648610,10290,10290,10290,10290,0
|
|
20240808,192300,5611648610,10290,10290,10290,10290,0
|
|
20240808,192200,5611648610,10290,10290,10290,10290,0
|
|
20240808,192100,5611648610,10290,10290,10290,10290,0
|
|
20240808,192000,5611648610,10290,10290,10290,10290,0
|
|
20240808,191900,5611648610,10290,10290,10290,10290,0
|
|
20240808,191800,5611648610,10290,10290,10290,10290,0
|
|
20240808,191700,5611648610,10290,10290,10290,10290,0
|
|
20240808,191600,5611648610,10290,10290,10290,10290,0
|
|
20240808,191500,5611648610,10290,10290,10290,10290,0
|
|
20240808,191400,5611648610,10290,10290,10290,10290,0
|
|
20240808,191300,5611648610,10290,10290,10290,10290,0
|
|
20240808,191200,5611648610,10290,10290,10290,10290,0
|
|
20240808,191100,5611648610,10290,10290,10290,10290,0
|
|
20240808,191000,5611648610,10290,10290,10290,10290,0
|
|
20240808,190900,5611648610,10290,10290,10290,10290,0
|
|
20240808,190800,5611648610,10290,10290,10290,10290,0
|
|
20240808,190700,5611648610,10290,10290,10290,10290,0
|
|
20240808,190600,5611648610,10290,10290,10290,10290,0
|
|
20240808,190500,5611648610,10290,10290,10290,10290,38777
|
|
20240808,190400,5611648610,10290,10290,10290,10290,0
|
|
20240808,190300,5611648610,10290,10290,10290,10290,0
|
|
20240808,190200,5611648610,10290,10290,10290,10290,0
|
|
20240808,190100,5611648610,10290,10290,10290,10290,0
|
|
20240808,190000,5611648610,10290,10290,10290,10290,0
|
|
20240808,185900,5611648610,10290,10290,10290,10290,0
|
|
20240808,185800,5611648610,10290,10290,10290,10290,0
|
|
20240808,185700,5611648610,10290,10290,10290,10290,0
|
|
20240808,185600,5611648610,10290,10290,10290,10290,0
|
|
20240808,185500,5611648610,10290,10290,10290,10290,0
|
|
20240808,185400,5611648610,10290,10290,10290,10290,0
|
|
20240808,185300,5611648610,10290,10290,10290,10290,0
|
|
20240808,185200,5611648610,10290,10290,10290,10290,0
|
|
20240808,185100,5611648610,10290,10290,10290,10290,0
|
|
20240808,185000,5611648610,10290,10290,10290,10290,0
|
|
20240808,184900,5611648610,10290,10290,10290,10290,0
|
|
20240808,184800,5611648610,10290,10290,10290,10290,0
|
|
20240808,184700,5611648610,10290,10290,10290,10290,0
|
|
20240808,184600,5611648610,10290,10290,10290,10290,0
|
|
20240808,184500,5611648610,10290,10290,10290,10290,0
|
|
20240808,184400,5611648610,10290,10290,10290,10290,0
|
|
20240808,184300,5611648610,10290,10290,10290,10290,0
|
|
20240808,184200,5611648610,10290,10290,10290,10290,0
|
|
20240808,184100,5611648610,10290,10290,10290,10290,0
|
|
20240808,184000,5611648610,10290,10290,10290,10290,0
|
|
20240808,183900,5611648610,10290,10290,10290,10290,0
|
|
20240808,183800,5611648610,10290,10290,10290,10290,0
|
|
20240808,183700,5611648610,10290,10290,10290,10290,0
|
|
20240808,183600,5611648610,10290,10290,10290,10290,0
|
|
20240808,183500,5611648610,10290,10290,10290,10290,38777
|
|
20240808,183400,5611648610,10290,10290,10290,10290,0
|
|
20240808,183300,5611648610,10290,10290,10290,10290,0
|
|
20240808,183200,5611648610,10290,10290,10290,10290,0
|
|
20240808,183100,5611648610,10290,10290,10290,10290,0
|
|
20240808,183000,5611648610,10290,10290,10290,10290,0
|
|
20240808,182900,5611648610,10290,10290,10290,10290,0
|
|
20240808,182800,5611648610,10290,10290,10290,10290,0
|
|
20240808,182700,5611648610,10290,10290,10290,10290,0
|
|
20240808,182600,5611648610,10290,10290,10290,10290,0
|
|
20240808,182500,5611648610,10290,10290,10290,10290,0
|
|
20240808,182400,5611648610,10290,10290,10290,10290,0
|
|
20240808,182300,5611648610,10290,10290,10290,10290,0
|
|
20240808,182200,5611648610,10290,10290,10290,10290,0
|
|
20240808,182100,5611648610,10290,10290,10290,10290,0
|
|
20240808,182000,5611648610,10290,10290,10290,10290,0
|
|
20240808,181900,5611648610,10290,10290,10290,10290,0
|
|
20240808,181800,5611648610,10290,10290,10290,10290,0
|
|
20240808,181700,5611648610,10290,10290,10290,10290,0
|
|
20240808,181600,5611648610,10290,10290,10290,10290,0
|
|
20240808,181500,5611648610,10290,10290,10290,10290,0
|
|
20240808,181400,5611648610,10290,10290,10290,10290,0
|
|
20240808,181300,5611648610,10290,10290,10290,10290,0
|
|
20240808,181200,5611648610,10290,10290,10290,10290,0
|
|
20240808,181100,5611648610,10290,10290,10290,10290,0
|
|
20240808,181000,5611648610,10290,10290,10290,10290,0
|
|
20240808,180900,5611648610,10290,10290,10290,10290,0
|
|
20240808,180800,5611648610,10290,10290,10290,10290,0
|
|
20240808,180700,5611648610,10290,10290,10290,10290,0
|
|
20240808,180600,5611648610,10290,10290,10290,10290,0
|
|
20240808,180500,5611648610,10290,10290,10290,10290,38777
|
|
20240808,180400,5611648610,10290,10290,10290,10290,0
|
|
20240808,180300,5611648610,10290,10290,10290,10290,0
|
|
20240808,180200,5611648610,10290,10290,10290,10290,0
|
|
20240808,180100,5611648610,10290,10290,10290,10290,0
|
|
20240808,180000,5611648610,10290,10290,10290,10290,0
|
|
20240808,175900,5611648610,10290,10290,10290,10290,0
|
|
20240808,175800,5611648610,10290,10290,10290,10290,0
|
|
20240808,175700,5611648610,10290,10290,10290,10290,0
|
|
20240808,175600,5611648610,10290,10290,10290,10290,0
|
|
20240808,175500,5611648610,10290,10290,10290,10290,0
|
|
20240808,175400,5611648610,10290,10290,10290,10290,0
|
|
20240808,175300,5611648610,10290,10290,10290,10290,0
|
|
20240808,175200,5611648610,10290,10290,10290,10290,0
|
|
20240808,175100,5611648610,10290,10290,10290,10290,0
|
|
20240808,175000,5611648610,10290,10290,10290,10290,0
|
|
20240808,174900,5611648610,10290,10290,10290,10290,0
|
|
20240808,174800,5611648610,10290,10290,10290,10290,0
|
|
20240808,174700,5611648610,10290,10290,10290,10290,0
|
|
20240808,174600,5611648610,10290,10290,10290,10290,0
|
|
20240808,174500,5611648610,10290,10290,10290,10290,0
|
|
20240808,174400,5611648610,10290,10290,10290,10290,0
|
|
20240808,174300,5611648610,10290,10290,10290,10290,0
|
|
20240808,174200,5611648610,10290,10290,10290,10290,0
|
|
20240808,174100,5611648610,10290,10290,10290,10290,0
|
|
20240808,174000,5611648610,10290,10290,10290,10290,0
|
|
20240808,173900,5611648610,10290,10290,10290,10290,0
|
|
20240808,173800,5611648610,10290,10290,10290,10290,0
|
|
20240808,173700,5611648610,10290,10290,10290,10290,0
|
|
20240808,173600,5611648610,10290,10290,10290,10290,0
|
|
20240808,173500,5611648610,10290,10290,10290,10290,38777
|
|
20240808,173400,5611648610,10290,10290,10290,10290,0
|
|
20240808,173300,5611648610,10290,10290,10290,10290,0
|
|
20240808,173200,5611648610,10290,10290,10290,10290,0
|
|
20240808,173100,5611648610,10290,10290,10290,10290,0
|
|
20240808,173000,5611648610,10290,10290,10290,10290,0
|
|
20240808,172900,5611648610,10290,10290,10290,10290,0
|
|
20240808,172800,5611648610,10290,10290,10290,10290,0
|
|
20240808,172700,5611648610,10290,10290,10290,10290,0
|
|
20240808,172600,5611648610,10290,10290,10290,10290,0
|
|
20240808,172500,5611648610,10290,10290,10290,10290,0
|
|
20240808,172400,5611648610,10290,10290,10290,10290,0
|
|
20240808,172300,5611648610,10290,10290,10290,10290,0
|
|
20240808,172200,5611648610,10290,10290,10290,10290,0
|
|
20240808,172100,5611648610,10290,10290,10290,10290,0
|
|
20240808,172000,5611648610,10290,10290,10290,10290,0
|
|
20240808,171900,5611648610,10290,10290,10290,10290,0
|
|
20240808,171800,5611648610,10290,10290,10290,10290,0
|
|
20240808,171700,5611648610,10290,10290,10290,10290,0
|
|
20240808,171600,5611648610,10290,10290,10290,10290,0
|
|
20240808,171500,5611648610,10290,10290,10290,10290,0
|
|
20240808,171400,5611648610,10290,10290,10290,10290,0
|
|
20240808,171300,5611648610,10290,10290,10290,10290,0
|
|
20240808,171200,5611648610,10290,10290,10290,10290,0
|
|
20240808,171100,5611648610,10290,10290,10290,10290,0
|
|
20240808,171000,5611648610,10290,10290,10290,10290,0
|
|
20240808,170900,5611648610,10290,10290,10290,10290,0
|
|
20240808,170800,5611648610,10290,10290,10290,10290,0
|
|
20240808,170700,5611648610,10290,10290,10290,10290,0
|
|
20240808,170600,5611648610,10290,10290,10290,10290,0
|
|
20240808,170500,5611648610,10290,10290,10290,10290,38777
|
|
20240808,170400,5611648610,10290,10290,10290,10290,0
|
|
20240808,170300,5611648610,10290,10290,10290,10290,0
|
|
20240808,170200,5611648610,10290,10290,10290,10290,0
|
|
20240808,170100,5611648610,10290,10290,10290,10290,0
|
|
20240808,170000,5611648610,10290,10290,10290,10290,0
|
|
20240808,165900,5611648610,10290,10290,10290,10290,0
|
|
20240808,165800,5611648610,10290,10290,10290,10290,0
|
|
20240808,165700,5611648610,10290,10290,10290,10290,0
|
|
20240808,165600,5611648610,10290,10290,10290,10290,0
|
|
20240808,165500,5611648610,10290,10290,10290,10290,0
|
|
20240808,165400,5611648610,10290,10290,10290,10290,0
|
|
20240808,165300,5611648610,10290,10290,10290,10290,0
|
|
20240808,165200,5611648610,10290,10290,10290,10290,0
|
|
20240808,165100,5611648610,10290,10290,10290,10290,0
|
|
20240808,165000,5611648610,10290,10290,10290,10290,0
|
|
20240808,164900,5611648610,10290,10290,10290,10290,0
|
|
20240808,164800,5611648610,10290,10290,10290,10290,0
|
|
20240808,164700,5611648610,10290,10290,10290,10290,0
|
|
20240808,164600,5611648610,10290,10290,10290,10290,0
|
|
20240808,164500,5611648610,10290,10290,10290,10290,0
|
|
20240808,164400,5611648610,10290,10290,10290,10290,0
|
|
20240808,164300,5611648610,10290,10290,10290,10290,0
|
|
20240808,164200,5611648610,10290,10290,10290,10290,0
|
|
20240808,164100,5611648610,10290,10290,10290,10290,0
|
|
20240808,164000,5611648610,10290,10290,10290,10290,0
|
|
20240808,163900,5611648610,10290,10290,10290,10290,0
|
|
20240808,163800,5611648610,10290,10290,10290,10290,0
|
|
20240808,163700,5611648610,10290,10290,10290,10290,0
|
|
20240808,163600,5611648610,10290,10290,10290,10290,0
|
|
20240808,163500,5611648610,10290,10290,10290,10290,38777
|
|
20240808,163400,5611648610,10290,10290,10290,10290,0
|
|
20240808,163300,5611648610,10290,10290,10290,10290,0
|
|
20240808,163200,5611648610,10290,10290,10290,10290,0
|
|
20240808,163100,5611648610,10290,10290,10290,10290,0
|
|
20240808,163000,5611648610,10290,10290,10290,10290,0
|
|
20240808,162900,5611648610,10290,10290,10290,10290,0
|
|
20240808,162800,5611648610,10290,10290,10290,10290,0
|
|
20240808,162700,5611648610,10290,10290,10290,10290,0
|
|
20240808,162600,5611648610,10290,10290,10290,10290,0
|
|
20240808,162500,5611648610,10290,10290,10290,10290,0
|
|
20240808,162400,5611648610,10290,10290,10290,10290,0
|
|
20240808,162300,5611648610,10290,10290,10290,10290,0
|
|
20240808,162200,5611648610,10290,10290,10290,10290,0
|
|
20240808,162100,5611648610,10290,10290,10290,10290,0
|
|
20240808,162000,5611648610,10290,10290,10290,10290,0
|
|
20240808,161900,5611648610,10290,10290,10290,10290,0
|
|
20240808,161800,5611648610,10290,10290,10290,10290,0
|
|
20240808,161700,5611648610,10290,10290,10290,10290,0
|
|
20240808,161600,5611648610,10290,10290,10290,10290,0
|
|
20240808,161500,5611648610,10290,10290,10290,10290,0
|
|
20240808,161400,5611648610,10290,10290,10290,10290,0
|
|
20240808,161300,5611648610,10290,10290,10290,10290,0
|
|
20240808,161200,5611648610,10290,10290,10290,10290,0
|
|
20240808,161100,5611648610,10290,10290,10290,10290,0
|
|
20240808,161000,5611648610,10290,10290,10290,10290,0
|
|
20240808,160900,5611648610,10290,10290,10290,10290,0
|
|
20240808,160800,5611648610,10290,10290,10290,10290,0
|
|
20240808,160700,5611648610,10290,10290,10290,10290,0
|
|
20240808,160600,5611648610,10290,10290,10290,10290,0
|
|
20240808,160500,5611648610,10290,10290,10290,10290,38777
|
|
20240808,160400,5611648610,10290,10290,10290,10290,0
|
|
20240808,160300,5611648610,10290,10290,10290,10290,0
|
|
20240808,160200,5611648610,10290,10290,10290,10290,0
|
|
20240808,160100,5611648610,10290,10290,10290,10290,0
|
|
20240808,160000,5611648610,10290,10290,10290,10290,0
|
|
20240808,155900,5611648610,10290,10290,10290,10290,0
|
|
20240808,155800,5611648610,10290,10290,10290,10290,0
|
|
20240808,155700,5611648610,10290,10290,10290,10290,0
|
|
20240808,155600,5611648610,10290,10290,10290,10290,0
|
|
20240808,155500,5611648610,10290,10290,10290,10290,0
|
|
20240808,155400,5611648610,10290,10290,10290,10290,0
|
|
20240808,155300,5611648610,10290,10290,10290,10290,0
|
|
20240808,155200,5611648610,10290,10290,10290,10290,0
|
|
20240808,155100,5611648610,10290,10290,10290,10290,0
|
|
20240808,155000,5611648610,10290,10290,10290,10290,0
|
|
20240808,154900,5611648610,10290,10290,10290,10290,0
|
|
20240808,154800,5611648610,10290,10290,10290,10290,0
|
|
20240808,154700,5611648610,10290,10290,10290,10290,0
|
|
20240808,154600,5611648610,10290,10290,10290,10290,0
|
|
20240808,154500,5611648610,10290,10290,10290,10290,0
|
|
20240808,154400,5611648610,10290,10290,10290,10290,0
|
|
20240808,154300,5611648610,10290,10290,10290,10290,0
|
|
20240808,154200,5611648610,10290,10290,10290,10290,0
|
|
20240808,154100,5611648610,10290,10290,10290,10290,0
|
|
20240808,154000,5611648610,10290,10290,10290,10290,0
|
|
20240808,153900,5611648610,10290,10290,10290,10290,0
|
|
20240808,153800,5611648610,10290,10290,10290,10290,0
|
|
20240808,153700,5611648610,10290,10290,10290,10290,0
|
|
20240808,153600,5611648610,10290,10290,10290,10290,0
|
|
20240808,153500,5611648610,10290,10290,10290,10290,38777
|
|
20240808,153400,5611648610,10290,10290,10290,10290,0
|
|
20240808,153300,5611648610,10290,10290,10290,10290,0
|
|
20240808,153200,5611648610,10290,10290,10290,10290,0
|
|
20240808,153100,5611648610,10290,10290,10290,10290,0
|
|
20240808,153000,5611648610,10290,10290,10290,10290,38777
|
|
20240808,152900,5212633280,10190,10190,10190,10190,0
|
|
20240808,152800,5212633280,10190,10190,10190,10190,0
|
|
20240808,152700,5212633280,10190,10190,10190,10190,0
|
|
20240808,152600,5212633280,10190,10190,10190,10190,0
|
|
20240808,152500,5212633280,10190,10190,10190,10190,0
|
|
20240808,152400,5212633280,10190,10190,10190,10190,0
|
|
20240808,152300,5212633280,10190,10190,10190,10190,0
|
|
20240808,152200,5212633280,10190,10190,10190,10190,0
|
|
20240808,152100,5212633280,10190,10190,10190,10190,0
|
|
20240808,152000,5212633280,10190,10190,10190,10190,0
|
|
20240808,151900,5212633280,10190,10170,10190,10160,1088
|
|
20240808,151800,5201565600,10180,10150,10180,10150,1622
|
|
20240808,151700,5185088450,10160,10150,10160,10140,1168
|
|
20240808,151600,5173235530,10170,10160,10170,10150,1229
|
|
20240808,151500,5160751230,10150,10160,10160,10140,1145
|
|
20240808,151400,5149129460,10150,10170,10170,10150,1664
|
|
20240808,151300,5132222260,10170,10170,10180,10160,1035
|
|
20240808,151200,5121704500,10170,10170,10180,10170,861
|
|
20240808,151100,5112948110,10170,10160,10170,10160,419
|
|
20240808,151000,5108690570,10170,10150,10170,10130,5369
|
|
20240808,150900,5054193670,10130,10130,10150,10130,1514
|
|
20240808,150800,5038851290,10150,10140,10150,10140,1344
|
|
20240808,150700,5025223120,10150,10170,10170,10150,1952
|
|
20240808,150600,5005406150,10170,10150,10170,10140,1568
|
|
20240808,150500,4989482040,10150,10160,10160,10150,5660
|
|
20240808,150400,4932024820,10170,10180,10180,10160,2992
|
|
20240808,150300,4901622890,10170,10170,10170,10160,312
|
|
20240808,150200,4898450890,10180,10180,10190,10180,1790
|
|
20240808,150100,4880228540,10190,10180,10200,10180,1152
|
|
20240808,150000,4868491310,10180,10170,10180,10170,818
|
|
20240808,145900,4860164720,10170,10170,10170,10170,641
|
|
20240808,145800,4853645750,10170,10160,10170,10160,671
|
|
20240808,145700,4846823790,10160,10170,10170,10160,2074
|
|
20240808,145600,4825737570,10160,10170,10170,10160,665
|
|
20240808,145500,4818977100,10170,10170,10180,10170,160
|
|
20240808,145400,4817349850,10170,10160,10180,10160,1139
|
|
20240808,145300,4805770520,10160,10170,10170,10160,844
|
|
20240808,145200,4797190680,10170,10170,10170,10170,389
|
|
20240808,145100,4793234550,10170,10190,10190,10170,544
|
|
20240808,145000,4787702030,10180,10180,10180,10170,433
|
|
20240808,144900,4783296200,10180,10170,10190,10170,682
|
|
20240808,144800,4776356430,10170,10170,10180,10160,1527
|
|
20240808,144700,4760829050,10160,10170,10170,10160,952
|
|
20240808,144600,4751152070,10170,10170,10170,10170,0
|
|
20240808,144500,4751152070,10170,10180,10190,10170,694
|
|
20240808,144400,4744090350,10190,10180,10190,10180,139
|
|
20240808,144300,4742675320,10180,10180,10200,10180,1194
|
|
20240808,144200,4730520220,10170,10170,10170,10170,1296
|
|
20240808,144100,4717339900,10170,10180,10180,10170,796
|
|
20240808,144000,4709242090,10170,10190,10190,10170,672
|
|
20240808,143900,4702401880,10190,10180,10190,10180,838
|
|
20240808,143800,4693870890,10180,10190,10190,10180,979
|
|
20240808,143700,4683903770,10190,10180,10190,10180,539
|
|
20240808,143600,4678416740,10190,10190,10190,10190,10
|
|
20240808,143500,4678314840,10180,10190,10200,10180,409
|
|
20240808,143400,4674151110,10180,10220,10220,10180,1625
|
|
20240808,143300,4657559210,10220,10220,10220,10210,1766
|
|
20240808,143200,4639511820,10230,10200,10230,10200,2188
|
|
20240808,143100,4617186450,10200,10170,10200,10170,1758
|
|
20240808,143000,4599286460,10180,10180,10190,10180,336
|
|
20240808,142900,4595865880,10180,10180,10190,10180,625
|
|
20240808,142800,4589503370,10180,10180,10180,10180,210
|
|
20240808,142700,4587365570,10180,10190,10200,10180,506
|
|
20240808,142600,4582209710,10190,10190,10190,10190,410
|
|
20240808,142500,4578031810,10190,10180,10190,10170,1954
|
|
20240808,142400,4558139980,10170,10170,10180,10170,229
|
|
20240808,142300,4555810940,10170,10170,10170,10170,875
|
|
20240808,142200,4546912190,10170,10180,10180,10170,194
|
|
20240808,142100,4544937760,10180,10190,10190,10180,551
|
|
20240808,142000,4539328540,10190,10190,10190,10190,1058
|
|
20240808,141900,4528547520,10190,10190,10200,10190,480
|
|
20240808,141800,4523656310,10190,10190,10200,10190,272
|
|
20240808,141700,4520884570,10190,10200,10200,10190,26
|
|
20240808,141600,4520619620,10190,10180,10200,10180,319
|
|
20240808,141500,4517369250,10180,10170,10180,10170,1207
|
|
20240808,141400,4505084610,10170,10200,10200,10170,1577
|
|
20240808,141300,4489032160,10200,10190,10200,10190,692
|
|
20240808,141200,4481980170,10190,10200,10200,10190,211
|
|
20240808,141100,4479830070,10190,10200,10200,10190,1139
|
|
20240808,141000,4468221020,10200,10200,10200,10200,827
|
|
20240808,140900,4459785620,10200,10200,10200,10200,253
|
|
20240808,140800,4457205020,10210,10200,10210,10190,920
|
|
20240808,140700,4447821090,10190,10190,10200,10190,559
|
|
20240808,140600,4442124870,10190,10200,10200,10190,353
|
|
20240808,140500,4438526800,10190,10190,10200,10190,214
|
|
20240808,140400,4436346130,10190,10220,10220,10190,1051
|
|
20240808,140300,4425610940,10220,10200,10230,10200,733
|
|
20240808,140200,4418128720,10190,10190,10200,10190,536
|
|
20240808,140100,4412666870,10200,10200,10200,10200,527
|
|
20240808,140000,4407291470,10200,10230,10230,10200,1275
|
|
20240808,135900,4394263200,10230,10220,10230,10220,322
|
|
20240808,135800,4390971250,10230,10240,10240,10230,238
|
|
20240808,135700,4388536500,10220,10220,10230,10220,569
|
|
20240808,135600,4382720310,10220,10220,10230,10220,266
|
|
20240808,135500,4380001780,10220,10220,10220,10220,94
|
|
20240808,135400,4379041100,10210,10210,10220,10210,429
|
|
20240808,135300,4374661000,10200,10210,10210,10200,235
|
|
20240808,135200,4372263920,10200,10200,10210,10200,321
|
|
20240808,135100,4368989710,10200,10180,10200,10180,2327
|
|
20240808,135000,4345274210,10180,10180,10190,10170,705
|
|
20240808,134900,4338099660,10180,10170,10180,10170,136
|
|
20240808,134800,4336716010,10170,10150,10170,10150,1639
|
|
20240808,134700,4320071990,10160,10150,10160,10150,538
|
|
20240808,134600,4314609280,10160,10180,10180,10160,2203
|
|
20240808,134500,4292217730,10180,10200,10200,10180,325
|
|
20240808,134400,4288906560,10190,10190,10200,10180,1268
|
|
20240808,134300,4275985680,10190,10190,10190,10190,610
|
|
20240808,134200,4269769780,10190,10190,10200,10190,569
|
|
20240808,134100,4263971660,10190,10190,10190,10190,1011
|
|
20240808,134000,4253669570,10190,10190,10200,10190,2108
|
|
20240808,133900,4232188940,10200,10190,10200,10190,161
|
|
20240808,133800,4230548340,10190,10200,10200,10190,2322
|
|
20240808,133700,4206884860,10200,10220,10220,10200,532
|
|
20240808,133600,4201453190,10220,10210,10220,10210,9
|
|
20240808,133500,4201361290,10210,10220,10220,10210,431
|
|
20240808,133400,4196958680,10220,10230,10230,10220,794
|
|
20240808,133300,4188842440,10230,10250,10250,10230,863
|
|
20240808,133200,4180004620,10240,10250,10250,10240,277
|
|
20240808,133100,4177167640,10250,10240,10250,10240,232
|
|
20240808,133000,4174791930,10240,10250,10260,10240,699
|
|
20240808,132900,4167628580,10260,10250,10260,10250,455
|
|
20240808,132800,4162962500,10260,10260,10260,10260,335
|
|
20240808,132700,4159525400,10260,10250,10260,10250,212
|
|
20240808,132600,4157352380,10260,10260,10260,10250,465
|
|
20240808,132500,4152583590,10240,10240,10260,10240,2385
|
|
20240808,132400,4128136450,10240,10250,10260,10240,452
|
|
20240808,132300,4123503750,10250,10260,10260,10250,907
|
|
20240808,132200,4114206990,10250,10260,10260,10200,6487
|
|
20240808,132100,4047774760,10260,10270,10280,10260,681
|
|
20240808,132000,4040785910,10260,10270,10270,10260,677
|
|
20240808,131900,4033839870,10260,10240,10280,10240,2233
|
|
20240808,131800,4010934770,10240,10240,10240,10240,262
|
|
20240808,131700,4008251890,10220,10220,10220,10220,0
|
|
20240808,131600,4008251890,10220,10220,10230,10220,281
|
|
20240808,131500,4005379970,10230,10250,10250,10230,875
|
|
20240808,131400,3996425660,10250,10250,10260,10230,1337
|
|
20240808,131300,3982729730,10230,10260,10260,10230,414
|
|
20240808,131200,3978492460,10250,10230,10250,10230,827
|
|
20240808,131100,3970019910,10230,10210,10240,10210,4318
|
|
20240808,131000,3925892360,10200,10190,10200,10190,1393
|
|
20240808,130900,3911689360,10190,10170,10190,10170,338
|
|
20240808,130800,3908247360,10170,10200,10210,10170,835
|
|
20240808,130700,3899742580,10190,10190,10190,10180,726
|
|
20240808,130600,3892346810,10180,10180,10180,10180,612
|
|
20240808,130500,3886116650,10190,10200,10200,10180,331
|
|
20240808,130400,3882745540,10190,10180,10190,10180,456
|
|
20240808,130300,3878101160,10190,10190,10200,10180,832
|
|
20240808,130200,3869626310,10190,10210,10210,10190,962
|
|
20240808,130100,3859818090,10210,10210,10210,10210,85
|
|
20240808,130000,3858950240,10210,10220,10220,10210,1301
|
|
20240808,125900,3845667020,10210,10220,10220,10210,405
|
|
20240808,125800,3841530180,10220,10230,10250,10220,2746
|
|
20240808,125700,3813420280,10210,10240,10240,10210,2314
|
|
20240808,125600,3789752150,10240,10230,10240,10230,487
|
|
20240808,125500,3784767540,10250,10240,10250,10240,609
|
|
20240808,125400,3778530950,10240,10230,10240,10230,436
|
|
20240808,125300,3774066370,10250,10260,10260,10240,2038
|
|
20240808,125200,3753175710,10270,10270,10270,10250,907
|
|
20240808,125100,3743869990,10260,10290,10290,10260,2080
|
|
20240808,125000,3722509080,10270,10270,10290,10270,2970
|
|
20240808,124900,3691980640,10260,10270,10270,10260,1407
|
|
20240808,124800,3677534020,10260,10270,10270,10260,623
|
|
20240808,124700,3671141050,10270,10230,10270,10230,6639
|
|
20240808,124600,3603130360,10230,10230,10230,10230,226
|
|
20240808,124500,3600818380,10230,10220,10230,10220,1886
|
|
20240808,124400,3581530310,10220,10220,10220,10220,11
|
|
20240808,124300,3581417890,10220,10230,10230,10220,319
|
|
20240808,124200,3578157600,10230,10210,10230,10210,113
|
|
20240808,124100,3577001770,10230,10230,10230,10210,488
|
|
20240808,124000,3572015260,10210,10210,10220,10210,231
|
|
20240808,123900,3569656710,10210,10210,10220,10210,177
|
|
20240808,123800,3567849530,10220,10220,10230,10220,223
|
|
20240808,123700,3565570460,10230,10230,10230,10230,637
|
|
20240808,123600,3559053950,10230,10200,10230,10200,5202
|
|
20240808,123500,3505956460,10200,10200,10210,10200,482
|
|
20240808,123400,3501035350,10210,10210,10220,10210,687
|
|
20240808,123300,3494020690,10210,10210,10220,10210,45
|
|
20240808,123200,3493561220,10210,10210,10210,10200,442
|
|
20240808,123100,3489050510,10210,10220,10220,10210,2792
|
|
20240808,123000,3460534020,10230,10230,10230,10220,1240
|
|
20240808,122900,3447851170,10230,10220,10230,10220,271
|
|
20240808,122800,3445080950,10220,10220,10230,10220,330
|
|
20240808,122700,3441705340,10230,10230,10230,10230,755
|
|
20240808,122600,3433981690,10220,10210,10220,10210,921
|
|
20240808,122500,3424571180,10210,10210,10220,10210,407
|
|
20240808,122400,3420415520,10200,10200,10200,10200,544
|
|
20240808,122300,3414866720,10220,10210,10220,10200,161
|
|
20240808,122200,3413223000,10200,10190,10200,10180,1015
|
|
20240808,122100,3402875880,10190,10180,10190,10180,557
|
|
20240808,122000,3397202810,10190,10180,10190,10180,277
|
|
20240808,121900,3394382720,10180,10220,10220,10180,1274
|
|
20240808,121800,3381383480,10220,10220,10230,10210,851
|
|
20240808,121700,3372688540,10230,10210,10230,10210,991
|
|
20240808,121600,3362563570,10210,10210,10220,10210,721
|
|
20240808,121500,3355202150,10220,10190,10220,10190,1294
|
|
20240808,121400,3341992440,10210,10140,10210,10140,9069
|
|
20240808,121300,3249843830,10140,10140,10150,10140,443
|
|
20240808,121200,3245350800,10140,10130,10140,10130,588
|
|
20240808,121100,3239388960,10120,10120,10120,10120,227
|
|
20240808,121000,3237091720,10130,10120,10130,10120,1803
|
|
20240808,120900,3218845120,10110,10120,10120,10110,10
|
|
20240808,120800,3218744010,10120,10110,10120,10110,296
|
|
20240808,120700,3215750750,10110,10120,10120,10100,4604
|
|
20240808,120600,3169181250,10130,10130,10140,10120,121
|
|
20240808,120500,3167955610,10140,10120,10140,10120,994
|
|
20240808,120400,3157886660,10120,10140,10140,10120,1799
|
|
20240808,120300,3139657420,10120,10130,10140,10120,632
|
|
20240808,120200,3133257550,10130,10130,10140,10130,2121
|
|
20240808,120100,3111757400,10130,10120,10130,10120,1065
|
|
20240808,120000,3100969310,10120,10120,10120,10120,497
|
|
20240808,115900,3095939670,10120,10110,10120,10110,1402
|
|
20240808,115800,3081758820,10100,10100,10110,10090,3905
|
|
20240808,115700,3042291250,10090,10080,10090,10070,3257
|
|
20240808,115600,3009437920,10080,10080,10080,10080,302
|
|
20240808,115500,3006393760,10080,10090,10090,10080,38
|
|
20240808,115400,3006010700,10080,10090,10090,10080,383
|
|
20240808,115300,3002150010,10080,10080,10080,10080,11
|
|
20240808,115200,3002039130,10080,10080,10080,10080,399
|
|
20240808,115100,2998017210,10080,10080,10080,10060,4745
|
|
20240808,115000,2950203830,10080,10080,10080,10070,22
|
|
20240808,114900,2949982150,10070,10070,10070,10070,425
|
|
20240808,114800,2945702400,10070,10070,10070,10070,241
|
|
20240808,114700,2943275530,10070,10080,10080,10070,46
|
|
20240808,114600,2942811960,10080,10070,10080,10070,211
|
|
20240808,114500,2940687180,10070,10070,10070,10070,128
|
|
20240808,114400,2939398220,10070,10060,10070,10060,1343
|
|
20240808,114300,2925874320,10070,10070,10070,10070,1337
|
|
20240808,114200,2912410730,10070,10070,10080,10070,1786
|
|
20240808,114100,2894415790,10070,10070,10070,10070,1495
|
|
20240808,114000,2879361140,10080,10080,10080,10070,453
|
|
20240808,113900,2874794910,10080,10080,10080,10080,432
|
|
20240808,113800,2870440350,10080,10080,10090,10080,412
|
|
20240808,113700,2866286390,10070,10070,10080,10070,711
|
|
20240808,113600,2859125570,10080,10080,10080,10070,191
|
|
20240808,113500,2857200560,10080,10070,10080,10070,1970
|
|
20240808,113400,2837362650,10060,10090,10090,10060,4849
|
|
20240808,113300,2788460920,10090,10090,10100,10090,394
|
|
20240808,113200,2784483790,10100,10080,10100,10070,2398
|
|
20240808,113100,2760304420,10080,10090,10090,10080,210
|
|
20240808,113000,2758185610,10080,10080,10090,10080,1146
|
|
20240808,112900,2746626360,10080,10080,10080,10080,227
|
|
20240808,112800,2744338200,10080,10090,10090,10080,393
|
|
20240808,112700,2740376750,10090,10090,10100,10090,5488
|
|
20240808,112600,2684965560,10090,10090,10090,10090,347
|
|
20240808,112500,2681464330,10090,10090,10090,10090,271
|
|
20240808,112400,2678729940,10090,10080,10090,10080,1561
|
|
20240808,112300,2662986480,10090,10080,10090,10080,18
|
|
20240808,112200,2662805030,10080,10080,10090,10080,537
|
|
20240808,112100,2657391050,10080,10090,10090,10080,237
|
|
20240808,112000,2655001880,10080,10080,10080,10080,524
|
|
20240808,111900,2649719960,10070,10070,10090,10070,2688
|
|
20240808,111800,2622649170,10050,10060,10060,10050,448
|
|
20240808,111700,2618142580,10060,10060,10060,10060,282
|
|
20240808,111600,2615305660,10060,10070,10070,10060,1379
|
|
20240808,111500,2601432910,10060,10060,10060,10060,10
|
|
20240808,111400,2601332310,10070,10070,10070,10070,615
|
|
20240808,111300,2595139260,10070,10080,10080,10070,563
|
|
20240808,111200,2589469760,10070,10070,10070,10070,18
|
|
20240808,111100,2589288500,10070,10070,10070,10070,696
|
|
20240808,111000,2582279780,10070,10080,10080,10060,1303
|
|
20240808,110900,2569160670,10080,10070,10080,10060,243
|
|
20240808,110800,2566713750,10070,10070,10070,10060,530
|
|
20240808,110700,2561378750,10060,10070,10070,10060,1019
|
|
20240808,110600,2551117790,10070,10060,10070,10060,1285
|
|
20240808,110500,2538177920,10060,10060,10070,10050,876
|
|
20240808,110400,2529366550,10060,10050,10060,10030,424
|
|
20240808,110300,2525105670,10040,10030,10040,10030,399
|
|
20240808,110200,2521102180,10030,10060,10060,10030,840
|
|
20240808,110100,2512658800,10070,10060,10080,10060,749
|
|
20240808,110000,2505122450,10070,10040,10070,10040,1344
|
|
20240808,105900,2491600390,10040,10040,10040,10030,400
|
|
20240808,105800,2487586640,10040,10040,10040,10040,1139
|
|
20240808,105700,2476151080,10040,10040,10040,10040,818
|
|
20240808,105600,2467938360,10050,10030,10050,10020,4111
|
|
20240808,105500,2426710500,10020,10010,10020,10010,287
|
|
20240808,105400,2423834770,10020,10010,10020,10010,1796
|
|
20240808,105300,2405844500,10010,10010,10010,10010,352
|
|
20240808,105200,2402320980,10020,10000,10020,10000,916
|
|
20240808,105100,2393149390,10010,10010,10010,10000,872
|
|
20240808,105000,2384425160,10010,10010,10020,10000,1990
|
|
20240808,104900,2364523840,10010,10010,10020,10010,772
|
|
20240808,104800,2356794520,10010,10020,10020,10010,731
|
|
20240808,104700,2349477050,10010,10010,10020,10010,961
|
|
20240808,104600,2339857420,10020,10010,10020,10010,816
|
|
20240808,104500,2331689220,10010,10020,10030,10010,948
|
|
20240808,104400,2322193690,10020,10020,10030,10020,602
|
|
20240808,104300,2316161630,10020,10010,10030,10010,479
|
|
20240808,104200,2311364140,10020,10010,10020,10010,913
|
|
20240808,104100,2302223770,10010,10010,10010,10010,264
|
|
20240808,104000,2299581130,10010,10020,10030,10010,764
|
|
20240808,103900,2291929160,10020,10030,10030,10020,335
|
|
20240808,103800,2288572400,10020,10020,10020,10010,1017
|
|
20240808,103700,2278384170,10010,10020,10020,10010,194
|
|
20240808,103600,2276442010,10020,10030,10030,10020,1318
|
|
20240808,103500,2263227070,10020,10010,10020,10000,1669
|
|
20240808,103400,2246519540,10010,10020,10020,10010,2714
|
|
20240808,103300,2219333200,10030,10020,10030,10020,2371
|
|
20240808,103200,2195563770,10030,10040,10040,10030,1707
|
|
20240808,103100,2178437940,10040,10040,10050,10030,756
|
|
20240808,103000,2170851830,10040,10040,10050,10040,706
|
|
20240808,102900,2163763520,10040,10050,10050,10040,809
|
|
20240808,102800,2155641060,10040,10040,10040,10040,541
|
|
20240808,102700,2150209420,10050,10060,10060,10050,527
|
|
20240808,102600,2144912010,10060,10040,10060,10030,1136
|
|
20240808,102500,2133498970,10030,10050,10050,10030,476
|
|
20240808,102400,2128720890,10050,10020,10050,10020,1679
|
|
20240808,102300,2111875870,10020,10030,10040,10020,390
|
|
20240808,102200,2107965210,10030,10040,10040,10020,603
|
|
20240808,102100,2101915000,10040,10070,10070,10040,571
|
|
20240808,102000,2096171680,10070,10070,10080,10040,2876
|
|
20240808,101900,2067268090,10070,10080,10080,10070,556
|
|
20240808,101800,2061669160,10080,10090,10090,10080,1054
|
|
20240808,101700,2051042890,10080,10090,10090,10070,1045
|
|
20240808,101600,2040511280,10090,10090,10100,10070,360
|
|
20240808,101500,2036884260,10090,10060,10090,10060,1794
|
|
20240808,101400,2018829890,10050,10050,10060,10050,978
|
|
20240808,101300,2009000980,10050,10050,10050,10040,1638
|
|
20240808,101200,1992541190,10050,10060,10060,10050,1528
|
|
20240808,101100,1977183510,10050,10050,10050,10050,750
|
|
20240808,101000,1969646010,10050,10060,10060,10050,637
|
|
20240808,100900,1963241540,10050,10070,10070,10050,2756
|
|
20240808,100800,1935508750,10080,10080,10080,10070,334
|
|
20240808,100700,1932144130,10080,10060,10100,10060,3759
|
|
20240808,100600,1894223750,10070,10060,10070,10060,1437
|
|
20240808,100500,1879758370,10060,10060,10060,10050,874
|
|
20240808,100400,1870968140,10060,10060,10080,10060,6554
|
|
20240808,100300,1805023660,10060,10050,10060,10050,1227
|
|
20240808,100200,1792686000,10050,10050,10050,10030,584
|
|
20240808,100100,1786824470,10030,9990,10030,9990,3421
|
|
20240808,100000,1752559310,9990,10000,10010,9990,1051
|
|
20240808,095900,1742053160,10010,10030,10030,10010,934
|
|
20240808,095800,1732694350,10040,10040,10050,10030,992
|
|
20240808,095700,1722742370,10040,10040,10070,10030,3317
|
|
20240808,095600,1689416790,10030,10010,10030,10000,1500
|
|
20240808,095500,1674393070,10010,10000,10010,9990,859
|
|
20240808,095400,1665803480,10000,10000,10000,9990,365
|
|
20240808,095300,1662156890,9990,9980,10000,9980,1961
|
|
20240808,095200,1642569000,9980,9990,10010,9980,515
|
|
20240808,095100,1637426390,9980,10000,10000,9980,839
|
|
20240808,095000,1629044070,10000,9980,10010,9980,1468
|
|
20240808,094900,1614378490,9980,9960,9990,9960,9291
|
|
20240808,094800,1521672830,9970,9970,9970,9950,1463
|
|
20240808,094700,1507101430,9960,9960,9970,9960,1809
|
|
20240808,094600,1489083270,9970,9960,9980,9960,3640
|
|
20240808,094500,1452784380,9960,9970,9970,9960,905
|
|
20240808,094400,1443765560,9960,9960,9970,9960,800
|
|
20240808,094300,1435797550,9970,9960,9970,9960,1250
|
|
20240808,094200,1423347480,9960,9980,9980,9960,1322
|
|
20240808,094100,1410167080,9980,9990,9990,9970,2153
|
|
20240808,094000,1388698200,9990,9980,10000,9980,1811
|
|
20240808,093900,1370615290,9970,10000,10000,9960,6027
|
|
20240808,093800,1310505930,10000,9990,10010,9980,5456
|
|
20240808,093700,1256040600,9990,9990,10000,9980,3003
|
|
20240808,093600,1226024010,9990,10010,10010,9990,6790
|
|
20240808,093500,1158157740,10000,10010,10020,10000,4709
|
|
20240808,093400,1111024870,10010,10010,10020,10010,2024
|
|
20240808,093300,1090759500,10010,10000,10020,10000,1320
|
|
20240808,093200,1077547820,10000,10020,10020,10000,2307
|
|
20240808,093100,1054473750,10020,10020,10020,10010,865
|
|
20240808,093000,1045814540,10010,10010,10020,9990,6630
|
|
20240808,092900,979515840,10010,10010,10020,10010,1170
|
|
20240808,092800,967802070,10010,10020,10020,10010,2536
|
|
20240808,092700,942408400,10020,10030,10030,10020,312
|
|
20240808,092600,939281050,10030,10030,10030,10030,585
|
|
20240808,092500,933413500,10020,10030,10030,10000,2193
|
|
20240808,092400,911456910,10020,10040,10040,10020,1923
|
|
20240808,092300,892173650,10030,10080,10080,10030,2624
|
|
20240808,092200,865824650,10080,10080,10080,10060,467
|
|
20240808,092100,861125730,10080,10070,10090,10070,3742
|
|
20240808,092000,823411490,10080,10040,10080,10040,1897
|
|
20240808,091900,804346950,10040,10050,10050,10040,1416
|
|
20240808,091800,790121130,10060,10060,10070,10050,1460
|
|
20240808,091700,775446650,10060,10060,10070,10060,760
|
|
20240808,091600,767800550,10070,10070,10070,10050,504
|
|
20240808,091500,762725530,10070,10030,10080,10030,2639
|
|
20240808,091400,736186490,10040,10070,10070,10040,1729
|
|
20240808,091300,718810270,10070,10000,10080,10000,8270
|
|
20240808,091200,635986210,10000,10010,10020,10000,2464
|
|
20240808,091100,611324420,10010,10020,10030,10010,2413
|
|
20240808,091000,587164820,10030,10050,10050,10030,1080
|
|
20240808,090900,576326950,10050,10070,10070,10040,1926
|
|
20240808,090800,556969500,10060,10030,10060,10030,2605
|
|
20240808,090700,530805490,10010,10030,10030,10010,3338
|
|
20240808,090600,497381330,10040,10060,10060,10030,1234
|
|
20240808,090500,484990910,10040,10030,10060,10020,1370
|
|
20240808,090400,471235460,10020,10010,10020,9980,8967
|
|
20240808,090300,381542040,10020,10010,10040,10010,2371
|
|
20240808,090200,357778730,10010,10050,10050,10010,2816
|
|
20240808,090100,329574110,10050,9990,10060,9950,12014
|
|
20240808,090000,209583160,10000,10030,10040,9980,20928
|