636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,193300,484349800,6010,6010,6010,6010,2976
|
|
20240823,193200,484349800,6010,6010,6010,6010,0
|
|
20240823,193100,484349800,6010,6010,6010,6010,0
|
|
20240823,193000,484349800,6010,6010,6010,6010,0
|
|
20240823,192900,484349800,6010,6010,6010,6010,0
|
|
20240823,192800,484349800,6010,6010,6010,6010,0
|
|
20240823,192700,484349800,6010,6010,6010,6010,0
|
|
20240823,192600,484349800,6010,6010,6010,6010,0
|
|
20240823,192500,484349800,6010,6010,6010,6010,0
|
|
20240823,192400,484349800,6010,6010,6010,6010,0
|
|
20240823,192300,484349800,6010,6010,6010,6010,0
|
|
20240823,192200,484349800,6010,6010,6010,6010,0
|
|
20240823,192100,484349800,6010,6010,6010,6010,0
|
|
20240823,192000,484349800,6010,6010,6010,6010,0
|
|
20240823,191900,484349800,6010,6010,6010,6010,0
|
|
20240823,191800,484349800,6010,6010,6010,6010,0
|
|
20240823,191700,484349800,6010,6010,6010,6010,0
|
|
20240823,191600,484349800,6010,6010,6010,6010,0
|
|
20240823,191500,484349800,6010,6010,6010,6010,0
|
|
20240823,191400,484349800,6010,6010,6010,6010,0
|
|
20240823,191300,484349800,6010,6010,6010,6010,0
|
|
20240823,191200,484349800,6010,6010,6010,6010,0
|
|
20240823,191100,484349800,6010,6010,6010,6010,0
|
|
20240823,191000,484349800,6010,6010,6010,6010,0
|
|
20240823,190900,484349800,6010,6010,6010,6010,0
|
|
20240823,190800,484349800,6010,6010,6010,6010,0
|
|
20240823,190700,484349800,6010,6010,6010,6010,0
|
|
20240823,190600,484349800,6010,6010,6010,6010,0
|
|
20240823,190500,484349800,6010,6010,6010,6010,0
|
|
20240823,190400,484349800,6010,6010,6010,6010,0
|
|
20240823,190300,484349800,6010,6010,6010,6010,2976
|
|
20240823,190200,484349800,6010,6010,6010,6010,0
|
|
20240823,190100,484349800,6010,6010,6010,6010,0
|
|
20240823,190000,484349800,6010,6010,6010,6010,0
|
|
20240823,185900,484349800,6010,6010,6010,6010,0
|
|
20240823,185800,484349800,6010,6010,6010,6010,0
|
|
20240823,185700,484349800,6010,6010,6010,6010,0
|
|
20240823,185600,484349800,6010,6010,6010,6010,0
|
|
20240823,185500,484349800,6010,6010,6010,6010,0
|
|
20240823,185400,484349800,6010,6010,6010,6010,0
|
|
20240823,185300,484349800,6010,6010,6010,6010,0
|
|
20240823,185200,484349800,6010,6010,6010,6010,0
|
|
20240823,185100,484349800,6010,6010,6010,6010,0
|
|
20240823,185000,484349800,6010,6010,6010,6010,0
|
|
20240823,184900,484349800,6010,6010,6010,6010,0
|
|
20240823,184800,484349800,6010,6010,6010,6010,0
|
|
20240823,184700,484349800,6010,6010,6010,6010,0
|
|
20240823,184600,484349800,6010,6010,6010,6010,0
|
|
20240823,184500,484349800,6010,6010,6010,6010,0
|
|
20240823,184400,484349800,6010,6010,6010,6010,0
|
|
20240823,184300,484349800,6010,6010,6010,6010,0
|
|
20240823,184200,484349800,6010,6010,6010,6010,0
|
|
20240823,184100,484349800,6010,6010,6010,6010,0
|
|
20240823,184000,484349800,6010,6010,6010,6010,0
|
|
20240823,183900,484349800,6010,6010,6010,6010,0
|
|
20240823,183800,484349800,6010,6010,6010,6010,0
|
|
20240823,183700,484349800,6010,6010,6010,6010,0
|
|
20240823,183600,484349800,6010,6010,6010,6010,0
|
|
20240823,183500,484349800,6010,6010,6010,6010,0
|
|
20240823,183400,484349800,6010,6010,6010,6010,0
|
|
20240823,183300,484349800,6010,6010,6010,6010,2976
|
|
20240823,183200,484349800,6010,6010,6010,6010,0
|
|
20240823,183100,484349800,6010,6010,6010,6010,0
|
|
20240823,183000,484349800,6010,6010,6010,6010,0
|
|
20240823,182900,484349800,6010,6010,6010,6010,0
|
|
20240823,182800,484349800,6010,6010,6010,6010,0
|
|
20240823,182700,484349800,6010,6010,6010,6010,0
|
|
20240823,182600,484349800,6010,6010,6010,6010,0
|
|
20240823,182500,484349800,6010,6010,6010,6010,0
|
|
20240823,182400,484349800,6010,6010,6010,6010,0
|
|
20240823,182300,484349800,6010,6010,6010,6010,0
|
|
20240823,182200,484349800,6010,6010,6010,6010,0
|
|
20240823,182100,484349800,6010,6010,6010,6010,0
|
|
20240823,182000,484349800,6010,6010,6010,6010,0
|
|
20240823,181900,484349800,6010,6010,6010,6010,0
|
|
20240823,181800,484349800,6010,6010,6010,6010,0
|
|
20240823,181700,484349800,6010,6010,6010,6010,0
|
|
20240823,181600,484349800,6010,6010,6010,6010,0
|
|
20240823,181500,484349800,6010,6010,6010,6010,0
|
|
20240823,181400,484349800,6010,6010,6010,6010,0
|
|
20240823,181300,484349800,6010,6010,6010,6010,0
|
|
20240823,181200,484349800,6010,6010,6010,6010,0
|
|
20240823,181100,484349800,6010,6010,6010,6010,0
|
|
20240823,181000,484349800,6010,6010,6010,6010,0
|
|
20240823,180900,484349800,6010,6010,6010,6010,0
|
|
20240823,180800,484349800,6010,6010,6010,6010,0
|
|
20240823,180700,484349800,6010,6010,6010,6010,0
|
|
20240823,180600,484349800,6010,6010,6010,6010,0
|
|
20240823,180500,484349800,6010,6010,6010,6010,0
|
|
20240823,180400,484349800,6010,6010,6010,6010,0
|
|
20240823,180300,484349800,6010,6010,6010,6010,2976
|
|
20240823,180200,484349800,6010,6010,6010,6010,0
|
|
20240823,180100,484349800,6010,6010,6010,6010,0
|
|
20240823,180000,484349800,6010,6010,6010,6010,0
|
|
20240823,175900,484349800,6010,6010,6010,6010,0
|
|
20240823,175800,484349800,6010,6010,6010,6010,0
|
|
20240823,175700,484349800,6010,6010,6010,6010,0
|
|
20240823,175600,484349800,6010,6010,6010,6010,0
|
|
20240823,175500,484349800,6010,6010,6010,6010,0
|
|
20240823,175400,484349800,6010,6010,6010,6010,0
|
|
20240823,175300,484349800,6010,6010,6010,6010,0
|
|
20240823,175200,484349800,6010,6010,6010,6010,0
|
|
20240823,175100,484349800,6010,6010,6010,6010,0
|
|
20240823,175000,484349800,6010,6010,6010,6010,0
|
|
20240823,174900,484349800,6010,6010,6010,6010,0
|
|
20240823,174800,484349800,6010,6010,6010,6010,0
|
|
20240823,174700,484349800,6010,6010,6010,6010,0
|
|
20240823,174600,484349800,6010,6010,6010,6010,0
|
|
20240823,174500,484349800,6010,6010,6010,6010,0
|
|
20240823,174400,484349800,6010,6010,6010,6010,0
|
|
20240823,174300,484349800,6010,6010,6010,6010,0
|
|
20240823,174200,484349800,6010,6010,6010,6010,0
|
|
20240823,174100,484349800,6010,6010,6010,6010,0
|
|
20240823,174000,484349800,6010,6010,6010,6010,0
|
|
20240823,173900,484349800,6010,6010,6010,6010,0
|
|
20240823,173800,484349800,6010,6010,6010,6010,0
|
|
20240823,173700,484349800,6010,6010,6010,6010,0
|
|
20240823,173600,484349800,6010,6010,6010,6010,0
|
|
20240823,173500,484349800,6010,6010,6010,6010,0
|
|
20240823,173400,484349800,6010,6010,6010,6010,0
|
|
20240823,173300,484349800,6010,6010,6010,6010,2976
|
|
20240823,173200,484349800,6010,6010,6010,6010,0
|
|
20240823,173100,484349800,6010,6010,6010,6010,0
|
|
20240823,173000,484349800,6010,6010,6010,6010,0
|
|
20240823,172900,484349800,6010,6010,6010,6010,0
|
|
20240823,172800,484349800,6010,6010,6010,6010,0
|
|
20240823,172700,484349800,6010,6010,6010,6010,0
|
|
20240823,172600,484349800,6010,6010,6010,6010,0
|
|
20240823,172500,484349800,6010,6010,6010,6010,0
|
|
20240823,172400,484349800,6010,6010,6010,6010,0
|
|
20240823,172300,484349800,6010,6010,6010,6010,0
|
|
20240823,172200,484349800,6010,6010,6010,6010,0
|
|
20240823,172100,484349800,6010,6010,6010,6010,0
|
|
20240823,172000,484349800,6010,6010,6010,6010,0
|
|
20240823,171900,484349800,6010,6010,6010,6010,0
|
|
20240823,171800,484349800,6010,6010,6010,6010,0
|
|
20240823,171700,484349800,6010,6010,6010,6010,0
|
|
20240823,171600,484349800,6010,6010,6010,6010,0
|
|
20240823,171500,484349800,6010,6010,6010,6010,0
|
|
20240823,171400,484349800,6010,6010,6010,6010,0
|
|
20240823,171300,484349800,6010,6010,6010,6010,0
|
|
20240823,171200,484349800,6010,6010,6010,6010,0
|
|
20240823,171100,484349800,6010,6010,6010,6010,0
|
|
20240823,171000,484349800,6010,6010,6010,6010,0
|
|
20240823,170900,484349800,6010,6010,6010,6010,0
|
|
20240823,170800,484349800,6010,6010,6010,6010,0
|
|
20240823,170700,484349800,6010,6010,6010,6010,0
|
|
20240823,170600,484349800,6010,6010,6010,6010,0
|
|
20240823,170500,484349800,6010,6010,6010,6010,0
|
|
20240823,170400,484349800,6010,6010,6010,6010,0
|
|
20240823,170300,484349800,6010,6010,6010,6010,2976
|
|
20240823,170200,484349800,6010,6010,6010,6010,0
|
|
20240823,170100,484349800,6010,6010,6010,6010,0
|
|
20240823,170000,484349800,6010,6010,6010,6010,0
|
|
20240823,165900,484349800,6010,6010,6010,6010,0
|
|
20240823,165800,484349800,6010,6010,6010,6010,0
|
|
20240823,165700,484349800,6010,6010,6010,6010,0
|
|
20240823,165600,484349800,6010,6010,6010,6010,0
|
|
20240823,165500,484349800,6010,6010,6010,6010,0
|
|
20240823,165400,484349800,6010,6010,6010,6010,0
|
|
20240823,165300,484349800,6010,6010,6010,6010,0
|
|
20240823,165200,484349800,6010,6010,6010,6010,0
|
|
20240823,165100,484349800,6010,6010,6010,6010,0
|
|
20240823,165000,484349800,6010,6010,6010,6010,0
|
|
20240823,164900,484349800,6010,6010,6010,6010,0
|
|
20240823,164800,484349800,6010,6010,6010,6010,0
|
|
20240823,164700,484349800,6010,6010,6010,6010,0
|
|
20240823,164600,484349800,6010,6010,6010,6010,0
|
|
20240823,164500,484349800,6010,6010,6010,6010,0
|
|
20240823,164400,484349800,6010,6010,6010,6010,0
|
|
20240823,164300,484349800,6010,6010,6010,6010,0
|
|
20240823,164200,484349800,6010,6010,6010,6010,0
|
|
20240823,164100,484349800,6010,6010,6010,6010,0
|
|
20240823,164000,484349800,6010,6010,6010,6010,0
|
|
20240823,163900,484349800,6010,6010,6010,6010,0
|
|
20240823,163800,484349800,6010,6010,6010,6010,0
|
|
20240823,163700,484349800,6010,6010,6010,6010,0
|
|
20240823,163600,484349800,6010,6010,6010,6010,0
|
|
20240823,163500,484349800,6010,6010,6010,6010,0
|
|
20240823,163400,484349800,6010,6010,6010,6010,0
|
|
20240823,163300,484349800,6010,6010,6010,6010,2976
|
|
20240823,163200,484349800,6010,6010,6010,6010,0
|
|
20240823,163100,484349800,6010,6010,6010,6010,0
|
|
20240823,163000,484349800,6010,6010,6010,6010,0
|
|
20240823,162900,484349800,6010,6010,6010,6010,0
|
|
20240823,162800,484349800,6010,6010,6010,6010,0
|
|
20240823,162700,484349800,6010,6010,6010,6010,0
|
|
20240823,162600,484349800,6010,6010,6010,6010,0
|
|
20240823,162500,484349800,6010,6010,6010,6010,0
|
|
20240823,162400,484349800,6010,6010,6010,6010,0
|
|
20240823,162300,484349800,6010,6010,6010,6010,0
|
|
20240823,162200,484349800,6010,6010,6010,6010,0
|
|
20240823,162100,484349800,6010,6010,6010,6010,0
|
|
20240823,162000,484349800,6010,6010,6010,6010,0
|
|
20240823,161900,484349800,6010,6010,6010,6010,0
|
|
20240823,161800,484349800,6010,6010,6010,6010,0
|
|
20240823,161700,484349800,6010,6010,6010,6010,0
|
|
20240823,161600,484349800,6010,6010,6010,6010,0
|
|
20240823,161500,484349800,6010,6010,6010,6010,0
|
|
20240823,161400,484349800,6010,6010,6010,6010,0
|
|
20240823,161300,484349800,6010,6010,6010,6010,0
|
|
20240823,161200,484349800,6010,6010,6010,6010,0
|
|
20240823,161100,484349800,6010,6010,6010,6010,0
|
|
20240823,161000,484349800,6010,6010,6010,6010,0
|
|
20240823,160900,484349800,6010,6010,6010,6010,0
|
|
20240823,160800,484349800,6010,6010,6010,6010,0
|
|
20240823,160700,484349800,6010,6010,6010,6010,0
|
|
20240823,160600,484349800,6010,6010,6010,6010,0
|
|
20240823,160500,484349800,6010,6010,6010,6010,0
|
|
20240823,160400,484349800,6010,6010,6010,6010,0
|
|
20240823,160300,484349800,6010,6010,6010,6010,2976
|
|
20240823,160200,484349800,6010,6010,6010,6010,0
|
|
20240823,160100,484349800,6010,6010,6010,6010,0
|
|
20240823,160000,484349800,6010,6010,6010,6010,0
|
|
20240823,155900,484349800,6010,6010,6010,6010,0
|
|
20240823,155800,484349800,6010,6010,6010,6010,0
|
|
20240823,155700,484349800,6010,6010,6010,6010,0
|
|
20240823,155600,484349800,6010,6010,6010,6010,0
|
|
20240823,155500,484349800,6010,6010,6010,6010,0
|
|
20240823,155400,484349800,6010,6010,6010,6010,0
|
|
20240823,155300,484349800,6010,6010,6010,6010,0
|
|
20240823,155200,484349800,6010,6010,6010,6010,0
|
|
20240823,155100,484349800,6010,6010,6010,6010,0
|
|
20240823,155000,484349800,6010,6010,6010,6010,0
|
|
20240823,154900,484349800,6010,6010,6010,6010,0
|
|
20240823,154800,484349800,6010,6010,6010,6010,0
|
|
20240823,154700,484349800,6010,6010,6010,6010,0
|
|
20240823,154600,484349800,6010,6010,6010,6010,0
|
|
20240823,154500,484349800,6010,6010,6010,6010,0
|
|
20240823,154400,484349800,6010,6010,6010,6010,0
|
|
20240823,154300,484349800,6010,6010,6010,6010,0
|
|
20240823,154200,484349800,6010,6010,6010,6010,0
|
|
20240823,154100,484349800,6010,6010,6010,6010,0
|
|
20240823,154000,484349800,6010,6010,6010,6010,0
|
|
20240823,153900,484349800,6010,6010,6010,6010,0
|
|
20240823,153800,484349800,6010,6010,6010,6010,0
|
|
20240823,153700,484349800,6010,6010,6010,6010,0
|
|
20240823,153600,484349800,6010,6010,6010,6010,0
|
|
20240823,153500,484349800,6010,6010,6010,6010,0
|
|
20240823,153400,484349800,6010,6010,6010,6010,0
|
|
20240823,153300,484349800,6010,6010,6010,6010,2976
|
|
20240823,153200,484349800,6010,6010,6010,6010,0
|
|
20240823,153100,484349800,6010,6010,6010,6010,0
|
|
20240823,153000,484349800,6010,6010,6010,6010,2976
|
|
20240823,152900,466464040,6010,6010,6010,6010,0
|
|
20240823,152800,466464040,6010,6010,6010,6010,0
|
|
20240823,152700,466464040,6010,6010,6010,6010,0
|
|
20240823,152600,466464040,6010,6010,6010,6010,0
|
|
20240823,152500,466464040,6010,6010,6010,6010,0
|
|
20240823,152400,466464040,6010,6010,6010,6010,0
|
|
20240823,152300,466464040,6010,6010,6010,6010,0
|
|
20240823,152200,466464040,6010,6010,6010,6010,0
|
|
20240823,152100,466464040,6010,6010,6010,6010,0
|
|
20240823,152000,466464040,6010,6010,6010,6010,0
|
|
20240823,151900,466464040,6010,6030,6030,6010,60
|
|
20240823,151800,466102440,6040,6040,6040,6040,9
|
|
20240823,151700,466048080,6010,6020,6020,6010,169
|
|
20240823,151600,465031700,6010,6010,6010,6010,1280
|
|
20240823,151500,457338900,6010,6010,6020,6010,1109
|
|
20240823,151400,450673720,6010,6010,6010,6010,0
|
|
20240823,151300,450673720,6010,6020,6020,6010,155
|
|
20240823,151200,449741280,6010,6010,6010,6010,100
|
|
20240823,151100,449140280,6010,6020,6020,6010,2700
|
|
20240823,151000,432906280,6020,6020,6020,6020,23
|
|
20240823,150900,432767820,6020,6030,6030,6020,256
|
|
20240823,150800,431226060,6030,6030,6030,6030,7
|
|
20240823,150700,431183850,6040,6040,6040,6040,0
|
|
20240823,150600,431183850,6040,6040,6040,6040,0
|
|
20240823,150500,431183850,6040,6030,6040,6020,696
|
|
20240823,150400,426992670,6030,6030,6030,6030,0
|
|
20240823,150300,426992670,6030,6030,6030,6030,6
|
|
20240823,150200,426956490,6040,6040,6040,6040,57
|
|
20240823,150100,426612210,6040,6030,6040,6030,12
|
|
20240823,150000,426539780,6020,6030,6030,6020,175
|
|
20240823,145900,425486170,6030,6030,6030,6030,9
|
|
20240823,145800,425431900,6040,6040,6040,6040,153
|
|
20240823,145700,424507780,6020,6030,6030,6020,293
|
|
20240823,145600,422743650,6020,6020,6020,6020,0
|
|
20240823,145500,422743650,6020,6020,6020,6020,0
|
|
20240823,145400,422743650,6020,6030,6050,6020,335
|
|
20240823,145300,420724830,6030,6040,6040,6030,355
|
|
20240823,145200,418584130,6050,6050,6050,6050,0
|
|
20240823,145100,418584130,6050,6060,6060,6050,592
|
|
20240823,145000,415002030,6060,6050,6060,6050,88
|
|
20240823,144900,414469080,6050,6050,6050,6050,20
|
|
20240823,144800,414348080,6050,6050,6050,6050,820
|
|
20240823,144700,409387080,6050,6050,6050,6050,122
|
|
20240823,144600,408648980,6050,6050,6050,6050,34
|
|
20240823,144500,408443280,6040,6040,6040,6040,51
|
|
20240823,144400,408135240,6040,6040,6040,6040,81
|
|
20240823,144300,407646000,6040,6050,6050,6040,132
|
|
20240823,144200,406847490,6040,6050,6050,6040,55
|
|
20240823,144100,406514790,6040,6040,6050,6040,134
|
|
20240823,144000,405705000,6040,6030,6050,6030,6
|
|
20240823,143900,405668760,6050,6040,6050,6030,121
|
|
20240823,143800,404937790,6050,6040,6050,6040,92
|
|
20240823,143700,404382100,6050,6050,6050,6050,42
|
|
20240823,143600,404128000,6050,6020,6050,6020,502
|
|
20240823,143500,401105930,6020,6050,6050,6010,1897
|
|
20240823,143400,389693290,6050,6050,6050,6040,70
|
|
20240823,143300,389270020,6050,6050,6050,6050,161
|
|
20240823,143200,388295970,6050,6050,6050,6040,115
|
|
20240823,143100,387600330,6050,6050,6050,6050,58
|
|
20240823,143000,387249430,6040,6050,6050,6040,125
|
|
20240823,142900,386493720,6050,6050,6050,6050,1
|
|
20240823,142800,386487670,6040,6050,6050,6040,91
|
|
20240823,142700,385937450,6040,6030,6050,6030,49
|
|
20240823,142600,385641080,6020,6050,6050,6020,155
|
|
20240823,142500,384706530,6050,6050,6050,6050,82
|
|
20240823,142400,384210430,6050,6050,6050,6040,108
|
|
20240823,142300,383557120,6050,6050,6050,6040,125
|
|
20240823,142200,382800920,6050,6050,6050,6050,53
|
|
20240823,142100,382480270,6050,6050,6050,6050,90
|
|
20240823,142000,381935770,6010,6020,6020,6010,3999
|
|
20240823,141900,357868150,6020,6040,6040,6020,1012
|
|
20240823,141800,351765790,6050,6050,6050,6050,119
|
|
20240823,141700,351045840,6050,6050,6050,6050,105
|
|
20240823,141600,350410590,6050,6060,6060,6050,69
|
|
20240823,141500,349992460,6060,6060,6060,6060,37
|
|
20240823,141400,349768240,6060,6060,6060,6060,40
|
|
20240823,141300,349525840,6060,6050,6060,6050,104
|
|
20240823,141200,348895830,6050,6050,6050,6050,7
|
|
20240823,141100,348853480,6040,6060,6060,6040,244
|
|
20240823,141000,347377940,6060,6070,6070,6060,89
|
|
20240823,140900,346838120,6060,6060,6060,6060,99
|
|
20240823,140800,346238180,6060,6060,6070,6060,30
|
|
20240823,140700,346056290,6050,6050,6050,6050,75
|
|
20240823,140600,345602540,6050,6050,6050,6050,139
|
|
20240823,140500,344761590,6050,6050,6050,6050,33
|
|
20240823,140400,344561940,6050,6050,6050,6050,85
|
|
20240823,140300,344047690,6050,6060,6060,6050,177
|
|
20240823,140200,342976570,6060,6060,6070,6060,131
|
|
20240823,140100,342182110,6060,6060,6060,6060,38
|
|
20240823,140000,341951830,6060,6060,6060,6060,64
|
|
20240823,135900,341563990,6060,6060,6060,6060,59
|
|
20240823,135800,341206450,6060,6060,6060,6060,91
|
|
20240823,135700,340654990,6060,6060,6060,6060,95
|
|
20240823,135600,340079290,6060,6060,6060,6060,59
|
|
20240823,135500,339721750,6060,6060,6060,6060,82
|
|
20240823,135400,339224830,6050,6050,6050,6050,81
|
|
20240823,135300,338734780,6060,6050,6060,6050,42
|
|
20240823,135200,338480540,6060,6060,6060,6060,61
|
|
20240823,135100,338110880,6060,6060,6060,6050,137
|
|
20240823,135000,337281100,6060,6060,6060,6060,66
|
|
20240823,134900,336881140,6060,6060,6060,6060,32
|
|
20240823,134800,336687220,6060,6060,6060,6060,99
|
|
20240823,134700,336087280,6060,6070,6070,6060,157
|
|
20240823,134600,335135230,6060,6060,6070,6060,35
|
|
20240823,134500,334923050,6060,6060,6060,6060,50
|
|
20240823,134400,334620050,6060,6060,6060,6060,117
|
|
20240823,134300,333911030,6050,6050,6050,6050,76
|
|
20240823,134200,333451230,6050,6050,6050,6050,55
|
|
20240823,134100,333118480,6050,6050,6050,6050,70
|
|
20240823,134000,332694980,6050,6050,6050,6050,181
|
|
20240823,133900,331599930,6050,6050,6050,6050,36
|
|
20240823,133800,331382130,6050,6060,6060,6050,138
|
|
20240823,133700,330545880,6060,6060,6060,6060,228
|
|
20240823,133600,329164200,6060,6060,6060,6060,157
|
|
20240823,133500,328212780,6060,6060,6060,6060,74
|
|
20240823,133400,327764340,6060,6060,6060,6060,80
|
|
20240823,133300,327279540,6060,6060,6060,6060,39
|
|
20240823,133200,327043200,6060,6050,6060,6050,147
|
|
20240823,133100,326153240,6060,6060,6060,6060,49
|
|
20240823,133000,325856300,6050,6060,6060,6050,33
|
|
20240823,132900,325656410,6060,6060,6060,6060,160
|
|
20240823,132800,324686810,6060,6060,6060,6060,9
|
|
20240823,132700,324632270,6050,6050,6050,6050,33
|
|
20240823,132600,324432620,6030,6030,6030,6030,0
|
|
20240823,132500,324432620,6030,6060,6060,6030,803
|
|
20240823,132400,319583930,6060,6060,6060,6060,76
|
|
20240823,132300,319123370,6060,6060,6060,6060,74
|
|
20240823,132200,318674930,6060,6060,6060,6060,90
|
|
20240823,132100,318129530,6060,6060,6060,6060,97
|
|
20240823,132000,317541710,6050,6050,6050,6050,0
|
|
20240823,131900,317541710,6050,6050,6050,6050,40
|
|
20240823,131800,317299710,6050,6050,6050,6050,110
|
|
20240823,131700,316634210,6050,6060,6060,6050,110
|
|
20240823,131600,315968160,6060,6060,6060,6060,48
|
|
20240823,131500,315677280,6060,6060,6060,6060,181
|
|
20240823,131400,314580420,6060,6060,6060,6060,115
|
|
20240823,131300,313883520,6060,6060,6060,6060,106
|
|
20240823,131200,313241160,6060,6060,6060,6060,51
|
|
20240823,131100,312932100,6060,6060,6060,6060,55
|
|
20240823,131000,312598800,6050,6060,6060,6050,199
|
|
20240823,130900,311393870,6060,6060,6060,6060,50
|
|
20240823,130800,311090870,6060,6060,6060,6060,69
|
|
20240823,130700,310672730,6060,6060,6060,6060,250
|
|
20240823,130600,309157730,6060,6060,6060,6060,282
|
|
20240823,130500,307448810,6050,6050,6050,6050,38
|
|
20240823,130400,307218910,6050,6060,6060,6050,71
|
|
20240823,130300,306789270,6060,6060,6060,6060,135
|
|
20240823,130200,305971170,6060,6060,6060,6060,49
|
|
20240823,130100,305674230,6060,6060,6060,6060,162
|
|
20240823,130000,304692510,6060,6060,6060,6060,49
|
|
20240823,125900,304395570,6060,6060,6060,6060,170
|
|
20240823,125800,303365370,6060,6060,6060,6060,47
|
|
20240823,125700,303080550,6060,6050,6060,6050,49
|
|
20240823,125600,302783830,6060,6060,6060,6060,90
|
|
20240823,125500,302238430,6060,6060,6060,6060,108
|
|
20240823,125400,301583950,6060,6060,6060,6060,83
|
|
20240823,125300,301080970,6060,6050,6060,6050,379
|
|
20240823,125200,298785690,6050,6050,6050,6050,84
|
|
20240823,125100,298277490,6050,6050,6050,6030,658
|
|
20240823,125000,294303230,6060,6060,6060,6060,32
|
|
20240823,124900,294109310,6060,6060,6060,6060,104
|
|
20240823,124800,293479070,6060,6060,6060,6060,107
|
|
20240823,124700,292830650,6050,6050,6050,6050,209
|
|
20240823,124600,291566200,6050,6050,6050,6050,70
|
|
20240823,124500,291142700,6050,6050,6050,6050,96
|
|
20240823,124400,290561900,6050,6050,6050,6050,87
|
|
20240823,124300,290035550,6050,6050,6050,6050,548
|
|
20240823,124200,286720150,6050,6050,6050,6050,93
|
|
20240823,124100,286157500,6050,6050,6050,6050,66
|
|
20240823,124000,285758200,6050,6060,6060,6050,156
|
|
20240823,123900,284812900,6060,6060,6060,6060,53
|
|
20240823,123800,284491720,6060,6060,6060,6060,84
|
|
20240823,123700,283982680,6060,6060,6060,6060,158
|
|
20240823,123600,283025200,6060,6060,6060,6060,52
|
|
20240823,123500,282710080,6060,6060,6060,6060,93
|
|
20240823,123400,282146500,6060,6060,6060,6060,51
|
|
20240823,123300,281837440,6060,6060,6060,6050,142
|
|
20240823,123200,280976980,6060,6060,6060,6060,46
|
|
20240823,123100,280698220,6050,6050,6050,6050,131
|
|
20240823,123000,279905670,6050,6070,6070,6050,108
|
|
20240823,122900,279251330,6060,6060,6060,6060,66
|
|
20240823,122800,278851370,6060,6060,6060,6060,152
|
|
20240823,122700,277930250,6060,6060,6060,6060,50
|
|
20240823,122600,277627250,6060,6060,6060,6060,93
|
|
20240823,122500,277063670,6060,6060,6060,6060,93
|
|
20240823,122400,276500090,6060,6060,6060,6060,84
|
|
20240823,122300,275991050,6060,6060,6060,6060,41
|
|
20240823,122200,275742590,6060,6060,6060,6060,107
|
|
20240823,122100,275094170,6060,6060,6060,6050,375
|
|
20240823,122000,272821680,6070,6070,6070,6070,6
|
|
20240823,121900,272785260,6070,6070,6070,6070,15
|
|
20240823,121800,272694210,6070,6070,6070,6070,57
|
|
20240823,121700,272348220,6070,6070,6070,6070,0
|
|
20240823,121600,272348220,6070,6070,6070,6070,16
|
|
20240823,121500,272251100,6070,6070,6070,6070,6
|
|
20240823,121400,272214680,6070,6060,6070,6060,898
|
|
20240823,121300,266772260,6060,6070,6070,6060,28
|
|
20240823,121200,266602520,6070,6080,6080,6070,17
|
|
20240823,121100,266499250,6080,6080,6080,6080,54
|
|
20240823,121000,266170930,6070,6070,6070,6070,2
|
|
20240823,120900,266158790,6080,6080,6080,6080,13
|
|
20240823,120800,266079750,6080,6080,6080,6080,56
|
|
20240823,120700,265739270,6080,6080,6080,6080,110
|
|
20240823,120600,265070470,6080,6080,6080,6080,10
|
|
20240823,120500,265009670,6080,6080,6080,6080,6
|
|
20240823,120400,264973190,6080,6080,6080,6070,66
|
|
20240823,120300,264571920,6090,6070,6090,6070,59
|
|
20240823,120200,264212630,6070,6070,6070,6070,5
|
|
20240823,120100,264182280,6070,6070,6070,6070,306
|
|
20240823,120000,262324860,6070,6070,6070,6070,57
|
|
20240823,115900,261978870,6070,6070,6070,6070,71
|
|
20240823,115800,261547900,6060,6060,6060,6060,252
|
|
20240823,115700,260020780,6060,6060,6060,6060,41
|
|
20240823,115600,259772320,6060,6060,6060,6060,136
|
|
20240823,115500,258948160,6060,6060,6060,6060,402
|
|
20240823,115400,256512040,6070,6060,6070,6060,2134
|
|
20240823,115300,243579930,6070,6070,6070,6070,14
|
|
20240823,115200,243494950,6070,6070,6070,6070,56
|
|
20240823,115100,243155030,6060,6060,6060,6060,150
|
|
20240823,115000,242246030,6060,6070,6070,6060,38
|
|
20240823,114900,242015700,6070,6070,6070,6070,22
|
|
20240823,114800,241882160,6070,6070,6070,6070,60
|
|
20240823,114700,241517960,6070,6070,6070,6070,60
|
|
20240823,114600,241153760,6070,6070,6070,6070,6
|
|
20240823,114500,241117340,6060,6070,6070,6060,278
|
|
20240823,114400,239432090,6070,6070,6070,6070,7
|
|
20240823,114300,239389600,6070,6070,6070,6070,0
|
|
20240823,114200,239389600,6070,6070,6070,6070,14
|
|
20240823,114100,239304620,6070,6070,6070,6070,66
|
|
20240823,114000,238904000,6070,6070,6070,6070,0
|
|
20240823,113900,238904000,6070,6070,6070,6070,9
|
|
20240823,113800,238849370,6070,6070,6070,6070,22
|
|
20240823,113700,238715830,6070,6070,6070,6070,59
|
|
20240823,113600,238357700,6070,6070,6070,6070,0
|
|
20240823,113500,238357700,6070,6070,6070,6070,0
|
|
20240823,113400,238357700,6070,6070,6070,6070,18
|
|
20240823,113300,238248440,6070,6060,6070,6060,498
|
|
20240823,113200,235230020,6060,6060,6060,6060,134
|
|
20240823,113100,234417980,6060,6060,6060,6060,0
|
|
20240823,113000,234417980,6060,6060,6070,6060,89
|
|
20240823,112900,233878160,6060,6050,6060,6050,157
|
|
20240823,112800,232927040,6060,6060,6060,6060,71
|
|
20240823,112700,232496780,6060,6070,6070,6060,42
|
|
20240823,112600,232242100,6060,6070,6070,6060,104
|
|
20240823,112500,231611250,6040,6040,6040,6040,0
|
|
20240823,112400,231611250,6040,6060,6060,6040,500
|
|
20240823,112300,228588720,6060,6060,6060,6060,64
|
|
20240823,112200,228200880,6060,6060,6060,6060,110
|
|
20240823,112100,227534280,6060,6060,6060,6060,244
|
|
20240823,112000,226055640,6060,6060,6060,6060,46
|
|
20240823,111900,225776880,6060,6050,6060,6050,165
|
|
20240823,111800,224778560,6030,6050,6050,6030,400
|
|
20240823,111700,222363250,6050,6060,6060,6050,102
|
|
20240823,111600,221746050,6050,6050,6050,6050,46
|
|
20240823,111500,221467750,6050,6050,6050,6040,172
|
|
20240823,111400,220428150,6050,6050,6050,6050,8
|
|
20240823,111300,220379750,6040,6040,6040,6040,0
|
|
20240823,111200,220379750,6040,6040,6040,6040,49
|
|
20240823,111100,220083790,6040,6030,6040,6030,117
|
|
20240823,111000,219377760,6030,6030,6030,6030,32
|
|
20240823,110900,219184800,6030,6030,6030,6030,103
|
|
20240823,110800,218563710,6030,6030,6030,6030,14
|
|
20240823,110700,218479290,6030,6020,6030,6020,135
|
|
20240823,110600,217665470,6020,6020,6020,6020,37
|
|
20240823,110500,217442730,6020,6030,6030,6020,79
|
|
20240823,110400,216967080,6030,6030,6030,6030,147
|
|
20240823,110300,216080670,6030,6030,6030,6030,29
|
|
20240823,110200,215905800,6030,6020,6030,6020,71
|
|
20240823,110100,215477750,6020,6020,6020,6020,92
|
|
20240823,110000,214923910,6030,6020,6030,6020,115
|
|
20240823,105900,214230530,6020,6030,6030,6020,114
|
|
20240823,105800,213544040,6020,6020,6020,6020,35
|
|
20240823,105700,213333340,6020,6020,6020,6020,77
|
|
20240823,105600,212869800,6020,6020,6020,6020,105
|
|
20240823,105500,212237700,6010,6020,6020,6010,41
|
|
20240823,105400,211990920,6020,6020,6020,6020,33
|
|
20240823,105300,211792260,6020,6020,6020,6020,97
|
|
20240823,105200,211208320,6020,6010,6020,6010,121
|
|
20240823,105100,210480480,6010,6020,6020,6010,29
|
|
20240823,105000,210305960,6020,6020,6020,6020,57
|
|
20240823,104900,209962820,6020,6010,6020,6010,103
|
|
20240823,104800,209342820,6010,6000,6010,6000,81
|
|
20240823,104700,208856330,6000,6010,6010,6000,591
|
|
20240823,104600,205309900,6010,6030,6030,6010,85
|
|
20240823,104500,204798250,6030,6010,6030,6010,102
|
|
20240823,104400,204183950,6010,6010,6010,6010,51
|
|
20240823,104300,203877440,6010,6010,6010,6010,88
|
|
20240823,104200,203348560,6010,6010,6010,6010,61
|
|
20240823,104100,202981950,6010,6010,6010,6000,187
|
|
20240823,104000,201858980,6000,6010,6010,6000,3160
|
|
20240823,103900,182898620,6010,6020,6020,6010,582
|
|
20240823,103800,179400320,6020,6030,6030,6020,107
|
|
20240823,103700,178755170,6030,6030,6030,6010,511
|
|
20240823,103600,175683010,6040,6040,6040,6040,56
|
|
20240823,103500,175344770,6040,6040,6040,6040,56
|
|
20240823,103400,175006530,6040,6030,6040,6030,146
|
|
20240823,103300,174125670,6030,6020,6030,6020,46
|
|
20240823,103200,173848690,6020,6020,6020,6020,206
|
|
20240823,103100,172608570,6020,6020,6020,6020,39
|
|
20240823,103000,172373790,6020,6020,6020,6020,101
|
|
20240823,102900,171765770,6020,6010,6020,6010,97
|
|
20240823,102800,171182220,6020,6020,6020,6020,32
|
|
20240823,102700,170989580,6020,6020,6020,6020,91
|
|
20240823,102600,170441760,6020,6020,6020,6020,106
|
|
20240823,102500,169803640,6020,6030,6030,6020,355
|
|
20240823,102400,167665830,6030,6030,6030,6030,22
|
|
20240823,102300,167533170,6030,6030,6030,6030,116
|
|
20240823,102200,166833690,6030,6030,6030,6030,118
|
|
20240823,102100,166122150,6030,6030,6030,6030,66
|
|
20240823,102000,165724170,6030,6040,6040,6030,107
|
|
20240823,101900,165078870,6030,6030,6030,6030,208
|
|
20240823,101800,163824630,6030,6030,6030,6030,107
|
|
20240823,101700,163179420,6030,6030,6030,6030,185
|
|
20240823,101600,162063870,6030,6030,6030,6030,1020
|
|
20240823,101500,155913270,6030,6030,6030,6030,170
|
|
20240823,101400,154888170,6030,6030,6030,6030,50
|
|
20240823,101300,154586670,6030,6030,6030,6030,102
|
|
20240823,101200,153971610,6030,6030,6030,6030,109
|
|
20240823,101100,153314340,6030,6040,6040,6030,167
|
|
20240823,101000,152306150,6030,6040,6040,6030,76
|
|
20240823,100900,151847120,6040,6040,6040,6040,86
|
|
20240823,100800,151327680,6040,6040,6040,6040,118
|
|
20240823,100700,150614960,6040,6040,6040,6040,11
|
|
20240823,100600,150548520,6020,6020,6020,6020,913
|
|
20240823,100500,145052260,6010,6020,6020,6010,495
|
|
20240823,100400,142076370,6010,6030,6030,6000,1398
|
|
20240823,100300,133678930,6030,6030,6030,6020,62
|
|
20240823,100200,133305120,6030,6020,6030,6020,7
|
|
20240823,100100,133262920,6030,6030,6030,6030,46
|
|
20240823,100000,132985540,6030,6030,6030,6030,125
|
|
20240823,095900,132231790,6030,6030,6030,6030,109
|
|
20240823,095800,131574520,6030,6040,6040,6030,65
|
|
20240823,095700,131182080,6040,6040,6040,6040,91
|
|
20240823,095600,130632440,6010,6020,6030,6000,1858
|
|
20240823,095500,119472840,6030,6030,6030,6030,34
|
|
20240823,095400,119267820,6020,6030,6030,6020,129
|
|
20240823,095300,118490110,6030,6060,6070,6030,1237
|
|
20240823,095200,111024980,6060,6060,6060,6060,91
|
|
20240823,095100,110473520,6060,6060,6060,6060,37
|
|
20240823,095000,110249300,6060,6060,6060,6060,63
|
|
20240823,094900,109867520,6070,6060,6070,6060,76
|
|
20240823,094800,109406490,6060,6060,6060,6060,16
|
|
20240823,094700,109309530,6050,6040,6050,6040,263
|
|
20240823,094600,107720580,6050,6060,6060,6050,90
|
|
20240823,094500,107175610,6050,6060,6070,6050,113
|
|
20240823,094400,106490850,6060,6060,6060,6060,27
|
|
20240823,094300,106327230,6060,6060,6060,6060,92
|
|
20240823,094200,105769710,6060,6060,6060,6060,92
|
|
20240823,094100,105212190,6060,6050,6060,6050,43
|
|
20240823,094000,104951620,6040,6040,6040,6040,0
|
|
20240823,093900,104951620,6040,6040,6050,6040,185
|
|
20240823,093800,103834160,6060,6070,6070,6060,117
|
|
20240823,093700,103124580,6040,6050,6050,6040,77
|
|
20240823,093600,102658780,6060,6060,6060,6060,408
|
|
20240823,093500,100186300,6070,6070,6070,6070,12
|
|
20240823,093400,100113460,6070,6070,6070,6070,90
|
|
20240823,093300,99567160,6070,6070,6070,6070,30
|
|
20240823,093200,99385060,6060,6070,6070,6060,336
|
|
20240823,093100,97345750,6070,6060,6070,6060,686
|
|
20240823,093000,93183640,6060,6060,6060,6060,9
|
|
20240823,092900,93129100,6050,6060,6060,6040,287
|
|
20240823,092800,91390540,6070,6070,6070,6070,171
|
|
20240823,092700,90352570,6070,6060,6070,6060,125
|
|
20240823,092600,89594530,6060,6060,6060,6060,0
|
|
20240823,092500,89594530,6060,6060,6060,6060,475
|
|
20240823,092400,86716030,6040,6040,6040,6040,219
|
|
20240823,092300,85393270,6040,6040,6040,6040,357
|
|
20240823,092200,83236990,6030,6030,6030,6030,522
|
|
20240823,092100,80089330,6030,6030,6030,6030,501
|
|
20240823,092000,77068300,6030,6020,6040,6000,1435
|
|
20240823,091900,68439250,6010,6040,6060,6010,1287
|
|
20240823,091800,60685790,6040,6020,6040,6020,1086
|
|
20240823,091700,54132460,6020,6020,6020,6020,105
|
|
20240823,091600,53500360,6010,6070,6070,6000,1923
|
|
20240823,091500,41916980,6070,6060,6070,6060,79
|
|
20240823,091400,41438170,6060,6060,6060,6050,76
|
|
20240823,091300,40977660,6060,6060,6060,6060,53
|
|
20240823,091200,40656480,6060,6060,6060,6060,309
|
|
20240823,091100,38783940,6030,6050,6050,6020,210
|
|
20240823,091000,37517880,6050,6040,6050,6040,104
|
|
20240823,090900,36889680,6040,6060,6060,6040,401
|
|
20240823,090800,34461590,6060,6040,6060,6040,1353
|
|
20240823,090700,26277250,6030,6030,6030,6030,228
|
|
20240823,090600,24902410,6030,6030,6040,6030,45
|
|
20240823,090500,24631040,6050,6000,6050,6000,578
|
|
20240823,090400,21157370,6010,6000,6010,5980,588
|
|
20240823,090300,17639100,5980,5980,5980,5980,502
|
|
20240823,090200,14637140,5980,5980,5980,5980,33
|
|
20240823,090100,14439800,6010,6000,6010,6000,659
|
|
20240823,090000,10482330,5970,5980,6000,5970,1652
|