668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,200500,5828319980,9990,9990,9990,9990,9362
|
|
20240905,200400,5828319980,9990,9990,9990,9990,0
|
|
20240905,200300,5828319980,9990,9990,9990,9990,0
|
|
20240905,200200,5828319980,9990,9990,9990,9990,0
|
|
20240905,200100,5828319980,9990,9990,9990,9990,0
|
|
20240905,200000,5828319980,9990,9990,9990,9990,0
|
|
20240905,195900,5828319980,9990,9990,9990,9990,0
|
|
20240905,195800,5828319980,9990,9990,9990,9990,0
|
|
20240905,195700,5828319980,9990,9990,9990,9990,0
|
|
20240905,195600,5828319980,9990,9990,9990,9990,0
|
|
20240905,195500,5828319980,9990,9990,9990,9990,0
|
|
20240905,195400,5828319980,9990,9990,9990,9990,0
|
|
20240905,195300,5828319980,9990,9990,9990,9990,0
|
|
20240905,195200,5828319980,9990,9990,9990,9990,0
|
|
20240905,195100,5828319980,9990,9990,9990,9990,0
|
|
20240905,195000,5828319980,9990,9990,9990,9990,0
|
|
20240905,194900,5828319980,9990,9990,9990,9990,0
|
|
20240905,194800,5828319980,9990,9990,9990,9990,0
|
|
20240905,194700,5828319980,9990,9990,9990,9990,0
|
|
20240905,194600,5828319980,9990,9990,9990,9990,0
|
|
20240905,194500,5828319980,9990,9990,9990,9990,0
|
|
20240905,194400,5828319980,9990,9990,9990,9990,0
|
|
20240905,194300,5828319980,9990,9990,9990,9990,0
|
|
20240905,194200,5828319980,9990,9990,9990,9990,0
|
|
20240905,194100,5828319980,9990,9990,9990,9990,0
|
|
20240905,194000,5828319980,9990,9990,9990,9990,0
|
|
20240905,193900,5828319980,9990,9990,9990,9990,0
|
|
20240905,193800,5828319980,9990,9990,9990,9990,0
|
|
20240905,193700,5828319980,9990,9990,9990,9990,0
|
|
20240905,193600,5828319980,9990,9990,9990,9990,0
|
|
20240905,193500,5828319980,9990,9990,9990,9990,9362
|
|
20240905,193400,5828319980,9990,9990,9990,9990,0
|
|
20240905,193300,5828319980,9990,9990,9990,9990,0
|
|
20240905,193200,5828319980,9990,9990,9990,9990,0
|
|
20240905,193100,5828319980,9990,9990,9990,9990,0
|
|
20240905,193000,5828319980,9990,9990,9990,9990,0
|
|
20240905,192900,5828319980,9990,9990,9990,9990,0
|
|
20240905,192800,5828319980,9990,9990,9990,9990,0
|
|
20240905,192700,5828319980,9990,9990,9990,9990,0
|
|
20240905,192600,5828319980,9990,9990,9990,9990,0
|
|
20240905,192500,5828319980,9990,9990,9990,9990,0
|
|
20240905,192400,5828319980,9990,9990,9990,9990,0
|
|
20240905,192300,5828319980,9990,9990,9990,9990,0
|
|
20240905,192200,5828319980,9990,9990,9990,9990,0
|
|
20240905,192100,5828319980,9990,9990,9990,9990,0
|
|
20240905,192000,5828319980,9990,9990,9990,9990,0
|
|
20240905,191900,5828319980,9990,9990,9990,9990,0
|
|
20240905,191800,5828319980,9990,9990,9990,9990,0
|
|
20240905,191700,5828319980,9990,9990,9990,9990,0
|
|
20240905,191600,5828319980,9990,9990,9990,9990,0
|
|
20240905,191500,5828319980,9990,9990,9990,9990,0
|
|
20240905,191400,5828319980,9990,9990,9990,9990,0
|
|
20240905,191300,5828319980,9990,9990,9990,9990,0
|
|
20240905,191200,5828319980,9990,9990,9990,9990,0
|
|
20240905,191100,5828319980,9990,9990,9990,9990,0
|
|
20240905,191000,5828319980,9990,9990,9990,9990,0
|
|
20240905,190900,5828319980,9990,9990,9990,9990,0
|
|
20240905,190800,5828319980,9990,9990,9990,9990,0
|
|
20240905,190700,5828319980,9990,9990,9990,9990,0
|
|
20240905,190600,5828319980,9990,9990,9990,9990,0
|
|
20240905,190500,5828319980,9990,9990,9990,9990,9362
|
|
20240905,190400,5828319980,9990,9990,9990,9990,0
|
|
20240905,190300,5828319980,9990,9990,9990,9990,0
|
|
20240905,190200,5828319980,9990,9990,9990,9990,0
|
|
20240905,190100,5828319980,9990,9990,9990,9990,0
|
|
20240905,190000,5828319980,9990,9990,9990,9990,0
|
|
20240905,185900,5828319980,9990,9990,9990,9990,0
|
|
20240905,185800,5828319980,9990,9990,9990,9990,0
|
|
20240905,185700,5828319980,9990,9990,9990,9990,0
|
|
20240905,185600,5828319980,9990,9990,9990,9990,0
|
|
20240905,185500,5828319980,9990,9990,9990,9990,0
|
|
20240905,185400,5828319980,9990,9990,9990,9990,0
|
|
20240905,185300,5828319980,9990,9990,9990,9990,0
|
|
20240905,185200,5828319980,9990,9990,9990,9990,0
|
|
20240905,185100,5828319980,9990,9990,9990,9990,0
|
|
20240905,185000,5828319980,9990,9990,9990,9990,0
|
|
20240905,184900,5828319980,9990,9990,9990,9990,0
|
|
20240905,184800,5828319980,9990,9990,9990,9990,0
|
|
20240905,184700,5828319980,9990,9990,9990,9990,0
|
|
20240905,184600,5828319980,9990,9990,9990,9990,0
|
|
20240905,184500,5828319980,9990,9990,9990,9990,0
|
|
20240905,184400,5828319980,9990,9990,9990,9990,0
|
|
20240905,184300,5828319980,9990,9990,9990,9990,0
|
|
20240905,184200,5828319980,9990,9990,9990,9990,0
|
|
20240905,184100,5828319980,9990,9990,9990,9990,0
|
|
20240905,184000,5828319980,9990,9990,9990,9990,0
|
|
20240905,183900,5828319980,9990,9990,9990,9990,0
|
|
20240905,183800,5828319980,9990,9990,9990,9990,0
|
|
20240905,183700,5828319980,9990,9990,9990,9990,0
|
|
20240905,183600,5828319980,9990,9990,9990,9990,0
|
|
20240905,183500,5828319980,9990,9990,9990,9990,9362
|
|
20240905,183400,5828319980,9990,9990,9990,9990,0
|
|
20240905,183300,5828319980,9990,9990,9990,9990,0
|
|
20240905,183200,5828319980,9990,9990,9990,9990,0
|
|
20240905,183100,5828319980,9990,9990,9990,9990,0
|
|
20240905,183000,5828319980,9990,9990,9990,9990,0
|
|
20240905,182900,5828319980,9990,9990,9990,9990,0
|
|
20240905,182800,5828319980,9990,9990,9990,9990,0
|
|
20240905,182700,5828319980,9990,9990,9990,9990,0
|
|
20240905,182600,5828319980,9990,9990,9990,9990,0
|
|
20240905,182500,5828319980,9990,9990,9990,9990,0
|
|
20240905,182400,5828319980,9990,9990,9990,9990,0
|
|
20240905,182300,5828319980,9990,9990,9990,9990,0
|
|
20240905,182200,5828319980,9990,9990,9990,9990,0
|
|
20240905,182100,5828319980,9990,9990,9990,9990,0
|
|
20240905,182000,5828319980,9990,9990,9990,9990,0
|
|
20240905,181900,5828319980,9990,9990,9990,9990,0
|
|
20240905,181800,5828319980,9990,9990,9990,9990,0
|
|
20240905,181700,5828319980,9990,9990,9990,9990,0
|
|
20240905,181600,5828319980,9990,9990,9990,9990,0
|
|
20240905,181500,5828319980,9990,9990,9990,9990,0
|
|
20240905,181400,5828319980,9990,9990,9990,9990,0
|
|
20240905,181300,5828319980,9990,9990,9990,9990,0
|
|
20240905,181200,5828319980,9990,9990,9990,9990,0
|
|
20240905,181100,5828319980,9990,9990,9990,9990,0
|
|
20240905,181000,5828319980,9990,9990,9990,9990,0
|
|
20240905,180900,5828319980,9990,9990,9990,9990,0
|
|
20240905,180800,5828319980,9990,9990,9990,9990,0
|
|
20240905,180700,5828319980,9990,9990,9990,9990,0
|
|
20240905,180600,5828319980,9990,9990,9990,9990,0
|
|
20240905,180500,5828319980,9990,9990,9990,9990,9362
|
|
20240905,180400,5828319980,9990,9990,9990,9990,0
|
|
20240905,180300,5828319980,9990,9990,9990,9990,0
|
|
20240905,180200,5828319980,9990,9990,9990,9990,0
|
|
20240905,180100,5828319980,9990,9990,9990,9990,0
|
|
20240905,180000,5828319980,9990,9990,9990,9990,0
|
|
20240905,175900,5828319980,9990,9990,9990,9990,0
|
|
20240905,175800,5828319980,9990,9990,9990,9990,0
|
|
20240905,175700,5828319980,9990,9990,9990,9990,0
|
|
20240905,175600,5828319980,9990,9990,9990,9990,0
|
|
20240905,175500,5828319980,9990,9990,9990,9990,0
|
|
20240905,175400,5828319980,9990,9990,9990,9990,0
|
|
20240905,175300,5828319980,9990,9990,9990,9990,0
|
|
20240905,175200,5828319980,9990,9990,9990,9990,0
|
|
20240905,175100,5828319980,9990,9990,9990,9990,0
|
|
20240905,175000,5828319980,9990,9990,9990,9990,0
|
|
20240905,174900,5828319980,9990,9990,9990,9990,0
|
|
20240905,174800,5828319980,9990,9990,9990,9990,0
|
|
20240905,174700,5828319980,9990,9990,9990,9990,0
|
|
20240905,174600,5828319980,9990,9990,9990,9990,0
|
|
20240905,174500,5828319980,9990,9990,9990,9990,0
|
|
20240905,174400,5828319980,9990,9990,9990,9990,0
|
|
20240905,174300,5828319980,9990,9990,9990,9990,0
|
|
20240905,174200,5828319980,9990,9990,9990,9990,0
|
|
20240905,174100,5828319980,9990,9990,9990,9990,0
|
|
20240905,174000,5828319980,9990,9990,9990,9990,0
|
|
20240905,173900,5828319980,9990,9990,9990,9990,0
|
|
20240905,173800,5828319980,9990,9990,9990,9990,0
|
|
20240905,173700,5828319980,9990,9990,9990,9990,0
|
|
20240905,173600,5828319980,9990,9990,9990,9990,0
|
|
20240905,173500,5828319980,9990,9990,9990,9990,9362
|
|
20240905,173400,5828319980,9990,9990,9990,9990,0
|
|
20240905,173300,5828319980,9990,9990,9990,9990,0
|
|
20240905,173200,5828319980,9990,9990,9990,9990,0
|
|
20240905,173100,5828319980,9990,9990,9990,9990,0
|
|
20240905,173000,5828319980,9990,9990,9990,9990,0
|
|
20240905,172900,5828319980,9990,9990,9990,9990,0
|
|
20240905,172800,5828319980,9990,9990,9990,9990,0
|
|
20240905,172700,5828319980,9990,9990,9990,9990,0
|
|
20240905,172600,5828319980,9990,9990,9990,9990,0
|
|
20240905,172500,5828319980,9990,9990,9990,9990,0
|
|
20240905,172400,5828319980,9990,9990,9990,9990,0
|
|
20240905,172300,5828319980,9990,9990,9990,9990,0
|
|
20240905,172200,5828319980,9990,9990,9990,9990,0
|
|
20240905,172100,5828319980,9990,9990,9990,9990,0
|
|
20240905,172000,5828319980,9990,9990,9990,9990,0
|
|
20240905,171900,5828319980,9990,9990,9990,9990,0
|
|
20240905,171800,5828319980,9990,9990,9990,9990,0
|
|
20240905,171700,5828319980,9990,9990,9990,9990,0
|
|
20240905,171600,5828319980,9990,9990,9990,9990,0
|
|
20240905,171500,5828319980,9990,9990,9990,9990,0
|
|
20240905,171400,5828319980,9990,9990,9990,9990,0
|
|
20240905,171300,5828319980,9990,9990,9990,9990,0
|
|
20240905,171200,5828319980,9990,9990,9990,9990,0
|
|
20240905,171100,5828319980,9990,9990,9990,9990,0
|
|
20240905,171000,5828319980,9990,9990,9990,9990,0
|
|
20240905,170900,5828319980,9990,9990,9990,9990,0
|
|
20240905,170800,5828319980,9990,9990,9990,9990,0
|
|
20240905,170700,5828319980,9990,9990,9990,9990,0
|
|
20240905,170600,5828319980,9990,9990,9990,9990,0
|
|
20240905,170500,5828319980,9990,9990,9990,9990,9362
|
|
20240905,170400,5828319980,9990,9990,9990,9990,0
|
|
20240905,170300,5828319980,9990,9990,9990,9990,0
|
|
20240905,170200,5828319980,9990,9990,9990,9990,0
|
|
20240905,170100,5828319980,9990,9990,9990,9990,0
|
|
20240905,170000,5828319980,9990,9990,9990,9990,0
|
|
20240905,165900,5828319980,9990,9990,9990,9990,0
|
|
20240905,165800,5828319980,9990,9990,9990,9990,0
|
|
20240905,165700,5828319980,9990,9990,9990,9990,0
|
|
20240905,165600,5828319980,9990,9990,9990,9990,0
|
|
20240905,165500,5828319980,9990,9990,9990,9990,0
|
|
20240905,165400,5828319980,9990,9990,9990,9990,0
|
|
20240905,165300,5828319980,9990,9990,9990,9990,0
|
|
20240905,165200,5828319980,9990,9990,9990,9990,0
|
|
20240905,165100,5828319980,9990,9990,9990,9990,0
|
|
20240905,165000,5828319980,9990,9990,9990,9990,0
|
|
20240905,164900,5828319980,9990,9990,9990,9990,0
|
|
20240905,164800,5828319980,9990,9990,9990,9990,0
|
|
20240905,164700,5828319980,9990,9990,9990,9990,0
|
|
20240905,164600,5828319980,9990,9990,9990,9990,0
|
|
20240905,164500,5828319980,9990,9990,9990,9990,0
|
|
20240905,164400,5828319980,9990,9990,9990,9990,0
|
|
20240905,164300,5828319980,9990,9990,9990,9990,0
|
|
20240905,164200,5828319980,9990,9990,9990,9990,0
|
|
20240905,164100,5828319980,9990,9990,9990,9990,0
|
|
20240905,164000,5828319980,9990,9990,9990,9990,0
|
|
20240905,163900,5828319980,9990,9990,9990,9990,0
|
|
20240905,163800,5828319980,9990,9990,9990,9990,0
|
|
20240905,163700,5828319980,9990,9990,9990,9990,0
|
|
20240905,163600,5828319980,9990,9990,9990,9990,0
|
|
20240905,163500,5828319980,9990,9990,9990,9990,9362
|
|
20240905,163400,5828319980,9990,9990,9990,9990,0
|
|
20240905,163300,5828319980,9990,9990,9990,9990,0
|
|
20240905,163200,5828319980,9990,9990,9990,9990,0
|
|
20240905,163100,5828319980,9990,9990,9990,9990,0
|
|
20240905,163000,5828319980,9990,9990,9990,9990,0
|
|
20240905,162900,5828319980,9990,9990,9990,9990,0
|
|
20240905,162800,5828319980,9990,9990,9990,9990,0
|
|
20240905,162700,5828319980,9990,9990,9990,9990,0
|
|
20240905,162600,5828319980,9990,9990,9990,9990,0
|
|
20240905,162500,5828319980,9990,9990,9990,9990,0
|
|
20240905,162400,5828319980,9990,9990,9990,9990,0
|
|
20240905,162300,5828319980,9990,9990,9990,9990,0
|
|
20240905,162200,5828319980,9990,9990,9990,9990,0
|
|
20240905,162100,5828319980,9990,9990,9990,9990,0
|
|
20240905,162000,5828319980,9990,9990,9990,9990,0
|
|
20240905,161900,5828319980,9990,9990,9990,9990,0
|
|
20240905,161800,5828319980,9990,9990,9990,9990,0
|
|
20240905,161700,5828319980,9990,9990,9990,9990,0
|
|
20240905,161600,5828319980,9990,9990,9990,9990,0
|
|
20240905,161500,5828319980,9990,9990,9990,9990,0
|
|
20240905,161400,5828319980,9990,9990,9990,9990,0
|
|
20240905,161300,5828319980,9990,9990,9990,9990,0
|
|
20240905,161200,5828319980,9990,9990,9990,9990,0
|
|
20240905,161100,5828319980,9990,9990,9990,9990,0
|
|
20240905,161000,5828319980,9990,9990,9990,9990,0
|
|
20240905,160900,5828319980,9990,9990,9990,9990,0
|
|
20240905,160800,5828319980,9990,9990,9990,9990,0
|
|
20240905,160700,5828319980,9990,9990,9990,9990,0
|
|
20240905,160600,5828319980,9990,9990,9990,9990,0
|
|
20240905,160500,5828319980,9990,9990,9990,9990,9362
|
|
20240905,160400,5828319980,9990,9990,9990,9990,0
|
|
20240905,160300,5828319980,9990,9990,9990,9990,0
|
|
20240905,160200,5828319980,9990,9990,9990,9990,0
|
|
20240905,160100,5828319980,9990,9990,9990,9990,0
|
|
20240905,160000,5828319980,9990,9990,9990,9990,0
|
|
20240905,155900,5828319980,9990,9990,9990,9990,0
|
|
20240905,155800,5828319980,9990,9990,9990,9990,0
|
|
20240905,155700,5828319980,9990,9990,9990,9990,0
|
|
20240905,155600,5828319980,9990,9990,9990,9990,0
|
|
20240905,155500,5828319980,9990,9990,9990,9990,0
|
|
20240905,155400,5828319980,9990,9990,9990,9990,0
|
|
20240905,155300,5828319980,9990,9990,9990,9990,0
|
|
20240905,155200,5828319980,9990,9990,9990,9990,0
|
|
20240905,155100,5828319980,9990,9990,9990,9990,0
|
|
20240905,155000,5828319980,9990,9990,9990,9990,0
|
|
20240905,154900,5828319980,9990,9990,9990,9990,0
|
|
20240905,154800,5828319980,9990,9990,9990,9990,0
|
|
20240905,154700,5828319980,9990,9990,9990,9990,0
|
|
20240905,154600,5828319980,9990,9990,9990,9990,0
|
|
20240905,154500,5828319980,9990,9990,9990,9990,0
|
|
20240905,154400,5828319980,9990,9990,9990,9990,0
|
|
20240905,154300,5828319980,9990,9990,9990,9990,0
|
|
20240905,154200,5828319980,9990,9990,9990,9990,0
|
|
20240905,154100,5828319980,9990,9990,9990,9990,0
|
|
20240905,154000,5828319980,9990,9990,9990,9990,0
|
|
20240905,153900,5828319980,9990,9990,9990,9990,0
|
|
20240905,153800,5828319980,9990,9990,9990,9990,0
|
|
20240905,153700,5828319980,9990,9990,9990,9990,0
|
|
20240905,153600,5828319980,9990,9990,9990,9990,0
|
|
20240905,153500,5828319980,9990,9990,9990,9990,9362
|
|
20240905,153400,5828319980,9990,9990,9990,9990,0
|
|
20240905,153300,5828319980,9990,9990,9990,9990,0
|
|
20240905,153200,5828319980,9990,9990,9990,9990,0
|
|
20240905,153100,5828319980,9990,9990,9990,9990,0
|
|
20240905,153000,5828319980,9990,9990,9990,9990,9362
|
|
20240905,152900,5734793600,10070,10070,10070,10070,0
|
|
20240905,152800,5734793600,10070,10070,10070,10070,0
|
|
20240905,152700,5734793600,10070,10070,10070,10070,0
|
|
20240905,152600,5734793600,10070,10070,10070,10070,0
|
|
20240905,152500,5734793600,10070,10070,10070,10070,0
|
|
20240905,152400,5734793600,10070,10070,10070,10070,0
|
|
20240905,152300,5734793600,10070,10070,10070,10070,0
|
|
20240905,152200,5734793600,10070,10070,10070,10070,0
|
|
20240905,152100,5734793600,10070,10070,10070,10070,0
|
|
20240905,152000,5734793600,10070,10070,10070,10070,0
|
|
20240905,151900,5734793600,10070,10070,10070,10050,1595
|
|
20240905,151800,5718738190,10070,10100,10100,10070,492
|
|
20240905,151700,5713776610,10100,10090,10100,10090,651
|
|
20240905,151600,5707203710,10100,10090,10100,10090,635
|
|
20240905,151500,5700796430,10100,10150,10150,10100,850
|
|
20240905,151400,5692188980,10180,10130,10180,10130,63
|
|
20240905,151300,5691550690,10140,10190,10190,10140,5758
|
|
20240905,151200,5632963640,10190,10190,10200,10190,175
|
|
20240905,151100,5631180380,10190,10190,10190,10180,461
|
|
20240905,151000,5626484570,10180,10170,10190,10170,239
|
|
20240905,150900,5624052200,10170,10170,10190,10170,339
|
|
20240905,150800,5620603200,10170,10170,10170,10170,76
|
|
20240905,150700,5619830280,10170,10170,10190,10170,419
|
|
20240905,150600,5615568970,10170,10170,10170,10150,296
|
|
20240905,150500,5612560550,10170,10190,10200,10160,587
|
|
20240905,150400,5606590800,10200,10180,10200,10160,681
|
|
20240905,150300,5599666540,10180,10150,10190,10150,586
|
|
20240905,150200,5593699010,10150,10150,10150,10110,68
|
|
20240905,150100,5593008960,10150,10100,10150,10100,113
|
|
20240905,150000,5591867610,10150,10110,10150,10110,375
|
|
20240905,145900,5588062000,10080,10110,10110,10070,84
|
|
20240905,145800,5587214570,10110,10140,10150,10100,2267
|
|
20240905,145700,5564292820,10140,10110,10140,10100,765
|
|
20240905,145600,5556556440,10100,10100,10120,10100,1411
|
|
20240905,145500,5542305150,10100,10100,10100,10100,107
|
|
20240905,145400,5541224450,10090,10070,10090,10070,552
|
|
20240905,145300,5535655230,10070,10030,10070,10030,226
|
|
20240905,145200,5533387090,10030,10030,10030,10030,350
|
|
20240905,145100,5529876590,10030,10040,10040,10030,215
|
|
20240905,145000,5527718990,10040,10030,10040,10030,264
|
|
20240905,144900,5525069720,10030,10020,10030,10020,262
|
|
20240905,144800,5522443360,10020,10020,10020,10020,10
|
|
20240905,144700,5522343160,10000,10020,10020,10000,194
|
|
20240905,144600,5520402960,10000,9980,10020,9980,204
|
|
20240905,144500,5518362540,10030,10040,10090,9920,3556
|
|
20240905,144400,5482837030,10020,10030,10030,10020,308
|
|
20240905,144300,5479750300,10030,10050,10050,10030,589
|
|
20240905,144200,5473841920,10060,10070,10070,10060,34
|
|
20240905,144100,5473499780,10080,10080,10080,10080,10
|
|
20240905,144000,5473398980,10080,10050,10080,10050,8
|
|
20240905,143900,5473318370,10090,10090,10090,10090,496
|
|
20240905,143800,5468313730,10110,10040,10110,10000,2373
|
|
20240905,143700,5444526850,10090,10100,10100,10010,741
|
|
20240905,143600,5437094550,10160,10150,10160,10150,813
|
|
20240905,143500,5428834590,10150,10100,10150,10100,156
|
|
20240905,143400,5427253870,10100,10100,10100,10100,2
|
|
20240905,143300,5427233670,10100,10090,10100,10090,252
|
|
20240905,143200,5424690780,10090,10090,10090,10090,39
|
|
20240905,143100,5424297270,10090,10070,10090,10020,388
|
|
20240905,143000,5420393950,10090,10070,10090,10070,51
|
|
20240905,142900,5419879380,10070,10050,10070,10050,158
|
|
20240905,142800,5418289920,10030,10030,10030,10030,0
|
|
20240905,142700,5418289920,10030,10030,10070,10030,21
|
|
20240905,142600,5418079130,10030,10080,10080,10030,1236
|
|
20240905,142500,5405655050,10090,10090,10090,10080,3
|
|
20240905,142400,5405624790,10080,10080,10080,10080,10
|
|
20240905,142300,5405523990,10080,10100,10100,10080,31
|
|
20240905,142200,5405211250,10090,10090,10090,10090,110
|
|
20240905,142100,5404101350,10090,10090,10090,10090,201
|
|
20240905,142000,5402073260,10090,10090,10120,10090,58
|
|
20240905,141900,5401486960,10130,10130,10130,10130,5
|
|
20240905,141800,5401436310,10130,10130,10130,10130,0
|
|
20240905,141700,5401436310,10130,10100,10130,10100,7
|
|
20240905,141600,5401365580,10130,10110,10130,10110,1840
|
|
20240905,141500,5382753130,10010,10010,10010,10010,113
|
|
20240905,141400,5381622000,10050,10020,10050,10020,1763
|
|
20240905,141300,5363938740,9980,10040,10040,9980,2137
|
|
20240905,141200,5342601540,10040,10000,10040,9990,999
|
|
20240905,141100,5332608350,10000,10030,10050,10000,2370
|
|
20240905,141000,5308889790,10060,10060,10060,10060,2
|
|
20240905,140900,5308869670,10040,10050,10060,10040,996
|
|
20240905,140800,5298861690,10060,10060,10060,10060,3050
|
|
20240905,140700,5268178690,10060,10080,10080,10060,439
|
|
20240905,140600,5263759950,10060,10070,10070,10060,904
|
|
20240905,140500,5254658190,10070,10160,10160,10070,2138
|
|
20240905,140400,5233121750,10130,10130,10130,10130,784
|
|
20240905,140300,5225179830,10100,10110,10110,10100,732
|
|
20240905,140200,5217781770,10130,10150,10150,10120,661
|
|
20240905,140100,5211086180,10160,10160,10160,10150,361
|
|
20240905,140000,5207421500,10170,10170,10170,10170,154
|
|
20240905,135900,5205855320,10170,10170,10170,10170,75
|
|
20240905,135800,5205092570,10170,10200,10200,10170,209
|
|
20240905,135700,5202962030,10200,10200,10200,10200,400
|
|
20240905,135600,5198882030,10200,10200,10200,10200,513
|
|
20240905,135500,5193649430,10190,10220,10220,10190,142
|
|
20240905,135400,5192199540,10220,10200,10230,10200,108
|
|
20240905,135300,5191097750,10200,10200,10200,10200,323
|
|
20240905,135200,5187803150,10200,10200,10200,10200,5
|
|
20240905,135100,5187752150,10220,10200,10230,10160,382
|
|
20240905,135000,5183851920,10190,10190,10190,10160,133
|
|
20240905,134900,5182499320,10200,10160,10200,10160,125
|
|
20240905,134800,5181228140,10160,10150,10160,10140,300
|
|
20240905,134700,5178184830,10140,10140,10140,10140,116
|
|
20240905,134600,5177008590,10130,10130,10140,10130,597
|
|
20240905,134500,5170960950,10130,10100,10130,10100,211
|
|
20240905,134400,5168828590,10150,10160,10160,10150,2
|
|
20240905,134300,5168808280,10090,10090,10090,10090,284
|
|
20240905,134200,5165942720,10090,10100,10160,10090,772
|
|
20240905,134100,5158145890,10110,10150,10150,10110,774
|
|
20240905,134000,5150309850,10170,10160,10190,10160,82
|
|
20240905,133900,5149474460,10120,10120,10160,10120,88
|
|
20240905,133800,5148583840,10120,10120,10160,10120,303
|
|
20240905,133700,5145513480,10120,10150,10150,10120,316
|
|
20240905,133600,5142315530,10120,10140,10140,10120,651
|
|
20240905,133500,5135717820,10140,10160,10160,10130,776
|
|
20240905,133400,5127844690,10170,10200,10200,10170,2586
|
|
20240905,133300,5101480230,10200,10200,10200,10200,2527
|
|
20240905,133200,5075704830,10220,10220,10220,10200,1353
|
|
20240905,133100,5061903000,10270,10270,10270,10270,2
|
|
20240905,133000,5061882460,10210,10200,10260,10200,355
|
|
20240905,132900,5058258960,10200,10220,10220,10200,873
|
|
20240905,132800,5049353800,10230,10230,10230,10230,39
|
|
20240905,132700,5048954830,10230,10260,10260,10230,816
|
|
20240905,132600,5040598000,10230,10230,10260,10230,38
|
|
20240905,132500,5040208210,10230,10240,10270,10230,2608
|
|
20240905,132400,5013426110,10230,10210,10230,10210,1083
|
|
20240905,132300,5002353630,10210,10200,10210,10200,308
|
|
20240905,132200,4999209000,10180,10200,10200,10180,307
|
|
20240905,132100,4996079230,10230,10240,10240,10230,4
|
|
20240905,132000,4996038300,10240,10240,10240,10240,38
|
|
20240905,131900,4995649180,10170,10180,10210,10170,444
|
|
20240905,131800,4991132740,10260,10220,10260,10220,576
|
|
20240905,131700,4985224790,10220,10210,10220,10210,223
|
|
20240905,131600,4982945800,10210,10180,10210,10180,585
|
|
20240905,131500,4976980250,10140,10160,10190,10140,503
|
|
20240905,131400,4971869930,10150,10150,10150,10150,1
|
|
20240905,131300,4971859780,10150,10180,10180,10150,43
|
|
20240905,131200,4971423270,10150,10150,10150,10140,600
|
|
20240905,131100,4965337370,10150,10150,10150,10150,21
|
|
20240905,131000,4965124220,10190,10180,10190,10180,246
|
|
20240905,130900,4962617930,10180,10200,10200,10110,195
|
|
20240905,130800,4960640930,10200,10190,10200,10190,235
|
|
20240905,130700,4958245040,10200,10200,10200,10200,110
|
|
20240905,130600,4957123040,10200,10180,10200,10140,1875
|
|
20240905,130500,4938007070,10180,10160,10180,10160,624
|
|
20240905,130400,4931663840,10160,10170,10170,10160,125
|
|
20240905,130300,4930392840,10170,10090,10170,10090,87
|
|
20240905,130200,4929514930,10180,10180,10180,10180,19
|
|
20240905,130100,4929321510,10100,10190,10190,10100,838
|
|
20240905,130000,4920841260,10190,10130,10190,10130,26
|
|
20240905,125900,4920577820,10130,10080,10190,10080,651
|
|
20240905,125800,4913976000,10080,10080,10080,10080,250
|
|
20240905,125700,4911456000,10080,10130,10130,10080,940
|
|
20240905,125600,4901940800,10080,10120,10130,10080,501
|
|
20240905,125500,4896865980,10070,10090,10090,10070,1514
|
|
20240905,125400,4881609580,10090,10120,10120,10090,390
|
|
20240905,125300,4877672950,10090,10110,10120,10090,1533
|
|
20240905,125200,4862196330,10120,10130,10130,10120,565
|
|
20240905,125100,4856475090,10140,10140,10140,10140,101
|
|
20240905,125000,4855450950,10130,10130,10130,10130,112
|
|
20240905,124900,4854316390,10140,10130,10150,10130,1364
|
|
20240905,124800,4840493910,10150,10140,10180,10130,298
|
|
20240905,124700,4837470620,10140,10170,10170,10140,18
|
|
20240905,124600,4837288040,10180,10180,10180,10130,8
|
|
20240905,124500,4837206870,10150,10130,10190,10130,103
|
|
20240905,124400,4836158870,10130,10120,10130,10120,1141
|
|
20240905,124300,4824611580,10120,10110,10120,10110,142
|
|
20240905,124200,4823175870,10070,10120,10120,10070,295
|
|
20240905,124100,4820202290,10080,10100,10100,10080,376
|
|
20240905,124000,4816405710,10070,10090,10090,10060,746
|
|
20240905,123900,4808893860,10100,10100,10100,10090,251
|
|
20240905,123800,4806358800,10100,10090,10100,10070,298
|
|
20240905,123700,4803355420,10080,10090,10130,10070,92
|
|
20240905,123600,4802428880,10070,10150,10150,10070,673
|
|
20240905,123500,4795631200,10150,10120,10150,10100,602
|
|
20240905,123400,4789539870,10120,10180,10180,10120,250
|
|
20240905,123300,4786999300,10180,10190,10200,10180,104
|
|
20240905,123200,4785939110,10200,10080,10200,10080,879
|
|
20240905,123100,4777055130,10080,10070,10080,10040,1701
|
|
20240905,123000,4759945620,10070,10040,10070,10040,231
|
|
20240905,122900,4757626020,10040,10040,10070,10020,2067
|
|
20240905,122800,4736886510,10040,10090,10090,10040,926
|
|
20240905,122700,4727568190,10090,10030,10090,10020,991
|
|
20240905,122600,4717603350,10030,10150,10150,10010,8849
|
|
20240905,122500,4628207420,10150,10170,10170,10150,2529
|
|
20240905,122400,4602513260,10170,10200,10230,10170,243
|
|
20240905,122300,4600034990,10190,10190,10230,10190,50
|
|
20240905,122200,4599524080,10180,10170,10180,10170,540
|
|
20240905,122100,4594028850,10170,10150,10170,10150,1469
|
|
20240905,122000,4579113580,10150,10170,10170,10150,1226
|
|
20240905,121900,4566659280,10170,10180,10180,10170,511
|
|
20240905,121800,4561459500,10180,10230,10230,10180,3130
|
|
20240905,121700,4529501640,10240,10240,10240,10240,31
|
|
20240905,121600,4529184200,10240,10270,10270,10240,266
|
|
20240905,121500,4526455980,10270,10250,10270,10240,504
|
|
20240905,121400,4521291830,10250,10300,10300,10250,1072
|
|
20240905,121300,4510298940,10260,10300,10300,10260,2455
|
|
20240905,121200,4485096270,10270,10290,10290,10270,155
|
|
20240905,121100,4483503390,10270,10270,10270,10270,94
|
|
20240905,121000,4482538010,10270,10260,10270,10260,198
|
|
20240905,120900,4480505330,10260,10280,10280,10260,555
|
|
20240905,120800,4474805650,10270,10300,10300,10270,1337
|
|
20240905,120700,4461062980,10300,10340,10340,10300,274
|
|
20240905,120600,4458239490,10350,10290,10350,10290,425
|
|
20240905,120500,4453859480,10280,10280,10280,10280,54
|
|
20240905,120400,4453304360,10300,10280,10300,10280,78
|
|
20240905,120300,4452502480,10280,10310,10310,10280,1279
|
|
20240905,120200,4439339690,10300,10300,10300,10300,0
|
|
20240905,120100,4439339690,10300,10310,10310,10300,710
|
|
20240905,120000,4432026660,10300,10310,10340,10300,1066
|
|
20240905,115900,4421043410,10340,10340,10340,10340,1
|
|
20240905,115800,4421033070,10310,10340,10340,10310,1723
|
|
20240905,115700,4403259000,10340,10330,10340,10320,737
|
|
20240905,115600,4395646360,10330,10340,10340,10320,140
|
|
20240905,115500,4394201170,10340,10310,10350,10310,904
|
|
20240905,115400,4384880860,10350,10360,10360,10310,338
|
|
20240905,115300,4381393120,10320,10350,10360,10320,1059
|
|
20240905,115200,4370447480,10350,10370,10370,10350,740
|
|
20240905,115100,4362778540,10390,10390,10390,10370,226
|
|
20240905,115000,4360430770,10410,10410,10410,10410,110
|
|
20240905,114900,4359285670,10410,10350,10410,10350,24
|
|
20240905,114800,4359036610,10350,10350,10350,10350,30
|
|
20240905,114700,4358726110,10410,10350,10410,10350,112
|
|
20240905,114600,4357564870,10350,10360,10360,10350,300
|
|
20240905,114500,4354458960,10410,10400,10410,10400,104
|
|
20240905,114400,4353376930,10390,10330,10390,10320,958
|
|
20240905,114300,4343466790,10350,10340,10350,10320,1577
|
|
20240905,114200,4327187580,10340,10350,10350,10320,812
|
|
20240905,114100,4318795360,10360,10380,10380,10360,466
|
|
20240905,114000,4313962850,10390,10390,10390,10390,100
|
|
20240905,113900,4312923850,10390,10390,10400,10390,214
|
|
20240905,113800,4310700290,10380,10420,10420,10380,64
|
|
20240905,113700,4310035850,10430,10460,10470,10430,1435
|
|
20240905,113600,4295040800,10460,10460,10470,10450,848
|
|
20240905,113500,4286171690,10450,10460,10470,10450,2954
|
|
20240905,113400,4255284200,10460,10430,10470,10420,4895
|
|
20240905,113300,4204148990,10420,10360,10420,10360,3024
|
|
20240905,113200,4172679930,10390,10380,10390,10380,894
|
|
20240905,113100,4163393810,10380,10350,10380,10320,975
|
|
20240905,113000,4153297950,10360,10320,10360,10320,523
|
|
20240905,112900,4147896820,10320,10320,10320,10320,98
|
|
20240905,112800,4146885460,10320,10330,10350,10320,754
|
|
20240905,112700,4139098520,10350,10330,10350,10330,9
|
|
20240905,112600,4139005460,10330,10330,10330,10330,14
|
|
20240905,112500,4138860840,10330,10350,10350,10330,113
|
|
20240905,112400,4137691520,10380,10330,10380,10330,693
|
|
20240905,112300,4130503730,10330,10310,10370,10310,319
|
|
20240905,112200,4127204860,10310,10310,10310,10300,377
|
|
20240905,112100,4123320160,10310,10320,10320,10300,578
|
|
20240905,112000,4117361140,10320,10320,10330,10320,1158
|
|
20240905,111900,4105407610,10320,10370,10370,10320,489
|
|
20240905,111800,4100357720,10370,10330,10370,10330,357
|
|
20240905,111700,4096656000,10370,10360,10370,10360,622
|
|
20240905,111600,4090206040,10370,10380,10380,10350,101
|
|
20240905,111500,4089158310,10370,10320,10370,10320,329
|
|
20240905,111400,4085762980,10320,10380,10380,10320,51
|
|
20240905,111300,4085234200,10370,10340,10370,10320,339
|
|
20240905,111200,4081729020,10340,10320,10340,10300,1002
|
|
20240905,111100,4071399140,10320,10300,10320,10300,918
|
|
20240905,111000,4061938930,10300,10310,10310,10300,913
|
|
20240905,110900,4052531820,10320,10300,10320,10300,1589
|
|
20240905,110800,4036161780,10300,10290,10300,10250,2615
|
|
20240905,110700,4009282440,10270,10290,10330,10270,440
|
|
20240905,110600,4004759050,10340,10330,10360,10300,1150
|
|
20240905,110500,3992897270,10360,10340,10360,10340,93
|
|
20240905,110400,3991935630,10350,10360,10370,10350,760
|
|
20240905,110300,3984068670,10370,10360,10370,10360,551
|
|
20240905,110200,3978357800,10370,10390,10390,10360,166
|
|
20240905,110100,3976637910,10400,10360,10400,10360,1228
|
|
20240905,110000,3963899650,10360,10320,10360,10320,574
|
|
20240905,105900,3957972360,10320,10320,10320,10270,119
|
|
20240905,105800,3956747760,10320,10320,10320,10320,12
|
|
20240905,105700,3956623920,10330,10330,10330,10260,522
|
|
20240905,105600,3951233900,10330,10270,10330,10260,505
|
|
20240905,105500,3946041740,10310,10290,10330,10260,610
|
|
20240905,105400,3939773580,10300,10360,10360,10300,338
|
|
20240905,105300,3936286420,10370,10300,10370,10300,243
|
|
20240905,105200,3933783130,10300,10330,10330,10300,190
|
|
20240905,105100,3931822630,10330,10290,10360,10290,152
|
|
20240905,105000,3930248050,10310,10340,10340,10310,455
|
|
20240905,104900,3925545240,10340,10350,10350,10320,314
|
|
20240905,104800,3922297410,10330,10330,10350,10330,134
|
|
20240905,104700,3920912870,10310,10350,10350,10300,3991
|
|
20240905,104600,3879785180,10350,10400,10420,10350,2224
|
|
20240905,104500,3856668550,10420,10400,10440,10390,720
|
|
20240905,104400,3849182320,10420,10450,10450,10420,1417
|
|
20240905,104300,3834387300,10460,10450,10460,10450,1267
|
|
20240905,104200,3821144890,10440,10450,10450,10420,1797
|
|
20240905,104100,3802386620,10450,10450,10470,10440,3525
|
|
20240905,104000,3765522550,10440,10370,10440,10370,1589
|
|
20240905,103900,3748990920,10340,10340,10370,10340,202
|
|
20240905,103800,3746898250,10340,10360,10370,10330,278
|
|
20240905,103700,3744021880,10360,10330,10370,10330,938
|
|
20240905,103600,3734313510,10330,10300,10330,10300,226
|
|
20240905,103500,3731984430,10290,10280,10290,10280,196
|
|
20240905,103400,3729968710,10290,10260,10290,10250,565
|
|
20240905,103300,3724164770,10260,10260,10260,10250,446
|
|
20240905,103200,3719593140,10260,10260,10260,10260,76
|
|
20240905,103100,3718813380,10270,10270,10270,10270,0
|
|
20240905,103000,3718813380,10270,10270,10270,10210,18
|
|
20240905,102900,3718628580,10280,10280,10280,10280,0
|
|
20240905,102800,3718628580,10280,10220,10280,10190,1327
|
|
20240905,102700,3705076310,10270,10240,10280,10200,388
|
|
20240905,102600,3701103510,10290,10270,10290,10270,258
|
|
20240905,102500,3698451270,10260,10240,10260,10210,74
|
|
20240905,102400,3697694450,10240,10220,10240,10190,1003
|
|
20240905,102300,3687462260,10200,10230,10230,10190,2355
|
|
20240905,102200,3663407970,10230,10250,10250,10230,1179
|
|
20240905,102100,3651339190,10250,10270,10270,10250,1371
|
|
20240905,102000,3637283090,10270,10280,10300,10270,128
|
|
20240905,101900,3635967240,10300,10260,10300,10260,490
|
|
20240905,101800,3630925720,10260,10280,10280,10260,572
|
|
20240905,101700,3625054920,10280,10300,10300,10280,268
|
|
20240905,101600,3622294620,10300,10300,10300,10300,488
|
|
20240905,101500,3617268220,10300,10290,10300,10290,518
|
|
20240905,101400,3611936920,10290,10280,10290,10280,93
|
|
20240905,101300,3610980840,10240,10270,10270,10240,2605
|
|
20240905,101200,3584271550,10270,10290,10300,10270,282
|
|
20240905,101100,3581372460,10290,10290,10290,10280,410
|
|
20240905,101000,3577157230,10290,10280,10290,10280,256
|
|
20240905,100900,3574525530,10270,10270,10280,10270,1520
|
|
20240905,100800,3558905560,10280,10280,10280,10270,1167
|
|
20240905,100700,3546909910,10280,10320,10320,10270,3683
|
|
20240905,100600,3508973940,10330,10320,10330,10310,808
|
|
20240905,100500,3500639740,10320,10320,10330,10320,1515
|
|
20240905,100400,3484995450,10330,10330,10330,10320,629
|
|
20240905,100300,3478497890,10330,10340,10340,10310,2701
|
|
20240905,100200,3450606660,10330,10370,10370,10330,1275
|
|
20240905,100100,3437417370,10370,10370,10370,10360,38
|
|
20240905,100000,3437023560,10370,10370,10370,10360,193
|
|
20240905,095900,3435023670,10370,10400,10410,10370,1899
|
|
20240905,095800,3415304360,10370,10370,10370,10360,849
|
|
20240905,095700,3406507310,10360,10340,10360,10340,200
|
|
20240905,095600,3404435370,10340,10360,10380,10330,2141
|
|
20240905,095500,3382313190,10340,10410,10410,10340,5391
|
|
20240905,095400,3326452160,10430,10420,10430,10410,441
|
|
20240905,095300,3321858890,10420,10450,10450,10420,1126
|
|
20240905,095200,3310106130,10450,10440,10460,10410,3009
|
|
20240905,095100,3278708900,10400,10410,10410,10370,4595
|
|
20240905,095000,3230925590,10430,10390,10440,10370,1166
|
|
20240905,094900,3218786710,10370,10360,10390,10350,2058
|
|
20240905,094800,3197481340,10360,10400,10410,10350,2451
|
|
20240905,094700,3172053940,10410,10430,10430,10410,42
|
|
20240905,094600,3171615980,10440,10420,10450,10380,2061
|
|
20240905,094500,3150126590,10420,10440,10440,10420,180
|
|
20240905,094400,3148247790,10440,10370,10450,10350,3212
|
|
20240905,094300,3114919230,10370,10430,10430,10370,9330
|
|
20240905,094200,3017823300,10430,10440,10440,10420,2627
|
|
20240905,094100,2990420960,10460,10440,10460,10430,72
|
|
20240905,094000,2989669300,10440,10440,10460,10430,2036
|
|
20240905,093900,2968419850,10440,10430,10460,10430,824
|
|
20240905,093800,2959821730,10440,10460,10460,10440,1013
|
|
20240905,093700,2949233890,10460,10470,10470,10460,222
|
|
20240905,093600,2946909750,10480,10470,10480,10430,585
|
|
20240905,093500,2940799000,10470,10450,10470,10430,2465
|
|
20240905,093400,2915060050,10450,10480,10480,10440,1007
|
|
20240905,093300,2904534790,10480,10450,10490,10440,1807
|
|
20240905,093200,2885655600,10440,10450,10500,10400,1469
|
|
20240905,093100,2870275930,10440,10450,10450,10400,1758
|
|
20240905,093000,2851968650,10430,10460,10460,10430,2080
|
|
20240905,092900,2830239500,10460,10450,10490,10400,8903
|
|
20240905,092800,2737280050,10450,10600,10600,10450,10175
|
|
20240905,092700,2630491340,10600,10610,10650,10520,7216
|
|
20240905,092600,2554179030,10610,10630,10660,10610,1679
|
|
20240905,092500,2536312810,10610,10600,10610,10560,4375
|
|
20240905,092400,2489969430,10610,10540,10610,10530,3550
|
|
20240905,092300,2452455650,10540,10540,10580,10510,4447
|
|
20240905,092200,2405604380,10510,10630,10660,10510,7683
|
|
20240905,092100,2324125490,10650,10690,10710,10600,7853
|
|
20240905,092000,2240505550,10700,10690,10750,10680,16655
|
|
20240905,091900,2062201240,10700,10660,10710,10620,13600
|
|
20240905,091800,1916843050,10620,10570,10660,10540,6046
|
|
20240905,091700,1852714650,10570,10540,10600,10540,2165
|
|
20240905,091600,1829836040,10540,10480,10550,10480,3357
|
|
20240905,091500,1794543350,10480,10510,10520,10470,4103
|
|
20240905,091400,1751548320,10480,10520,10540,10470,5570
|
|
20240905,091300,1693156410,10480,10620,10660,10460,12983
|
|
20240905,091200,1556193420,10580,10620,10660,10520,17518
|
|
20240905,091100,1370533000,10600,10500,10690,10490,31628
|
|
20240905,091000,1035695200,10500,10440,10520,10430,10807
|
|
20240905,090900,922329500,10430,10430,10450,10340,6704
|
|
20240905,090800,852608220,10440,10480,10550,10390,12311
|
|
20240905,090700,723395290,10480,10320,10490,10300,17264
|
|
20240905,090600,543550020,10330,10370,10370,10330,3323
|
|
20240905,090500,509156380,10370,10320,10440,10320,11187
|
|
20240905,090400,392943440,10310,10270,10400,10270,16352
|
|
20240905,090300,224351580,10220,10190,10280,10170,4784
|
|
20240905,090200,175378350,10200,10160,10200,10150,3251
|
|
20240905,090100,142280990,10150,10180,10200,10100,6084
|
|
20240905,090000,80390140,10180,10050,10190,10050,7958
|