592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,184900,8833923350,9730,9730,9730,9730,11144
|
|
20240805,184800,8833923350,9730,9730,9730,9730,0
|
|
20240805,184700,8833923350,9730,9730,9730,9730,0
|
|
20240805,184600,8833923350,9730,9730,9730,9730,0
|
|
20240805,184500,8833923350,9730,9730,9730,9730,0
|
|
20240805,184400,8833923350,9730,9730,9730,9730,0
|
|
20240805,184300,8833923350,9730,9730,9730,9730,0
|
|
20240805,184200,8833923350,9730,9730,9730,9730,0
|
|
20240805,184100,8833923350,9730,9730,9730,9730,0
|
|
20240805,184000,8833923350,9730,9730,9730,9730,0
|
|
20240805,183900,8833923350,9730,9730,9730,9730,0
|
|
20240805,183800,8833923350,9730,9730,9730,9730,0
|
|
20240805,183700,8833923350,9730,9730,9730,9730,0
|
|
20240805,183600,8833923350,9730,9730,9730,9730,0
|
|
20240805,183500,8833923350,9730,9730,9730,9730,0
|
|
20240805,183400,8833923350,9730,9730,9730,9730,0
|
|
20240805,183300,8833923350,9730,9730,9730,9730,0
|
|
20240805,183200,8833923350,9730,9730,9730,9730,0
|
|
20240805,183100,8833923350,9730,9730,9730,9730,0
|
|
20240805,183000,8833923350,9730,9730,9730,9730,0
|
|
20240805,182900,8833923350,9730,9730,9730,9730,0
|
|
20240805,182800,8833923350,9730,9730,9730,9730,0
|
|
20240805,182700,8833923350,9730,9730,9730,9730,0
|
|
20240805,182600,8833923350,9730,9730,9730,9730,0
|
|
20240805,182500,8833923350,9730,9730,9730,9730,0
|
|
20240805,182400,8833923350,9730,9730,9730,9730,0
|
|
20240805,182300,8833923350,9730,9730,9730,9730,0
|
|
20240805,182200,8833923350,9730,9730,9730,9730,0
|
|
20240805,182100,8833923350,9730,9730,9730,9730,0
|
|
20240805,182000,8833923350,9730,9730,9730,9730,0
|
|
20240805,181900,8833923350,9730,9730,9730,9730,11144
|
|
20240805,181800,8833923350,9730,9730,9730,9730,0
|
|
20240805,181700,8833923350,9730,9730,9730,9730,0
|
|
20240805,181600,8833923350,9730,9730,9730,9730,0
|
|
20240805,181500,8833923350,9730,9730,9730,9730,0
|
|
20240805,181400,8833923350,9730,9730,9730,9730,0
|
|
20240805,181300,8833923350,9730,9730,9730,9730,0
|
|
20240805,181200,8833923350,9730,9730,9730,9730,0
|
|
20240805,181100,8833923350,9730,9730,9730,9730,0
|
|
20240805,181000,8833923350,9730,9730,9730,9730,0
|
|
20240805,180900,8833923350,9730,9730,9730,9730,0
|
|
20240805,180800,8833923350,9730,9730,9730,9730,0
|
|
20240805,180700,8833923350,9730,9730,9730,9730,0
|
|
20240805,180600,8833923350,9730,9730,9730,9730,0
|
|
20240805,180500,8833923350,9730,9730,9730,9730,0
|
|
20240805,180400,8833923350,9730,9730,9730,9730,0
|
|
20240805,180300,8833923350,9730,9730,9730,9730,0
|
|
20240805,180200,8833923350,9730,9730,9730,9730,0
|
|
20240805,180100,8833923350,9730,9730,9730,9730,0
|
|
20240805,180000,8833923350,9730,9730,9730,9730,0
|
|
20240805,175900,8833923350,9730,9730,9730,9730,0
|
|
20240805,175800,8833923350,9730,9730,9730,9730,0
|
|
20240805,175700,8833923350,9730,9730,9730,9730,0
|
|
20240805,175600,8833923350,9730,9730,9730,9730,0
|
|
20240805,175500,8833923350,9730,9730,9730,9730,0
|
|
20240805,175400,8833923350,9730,9730,9730,9730,0
|
|
20240805,175300,8833923350,9730,9730,9730,9730,0
|
|
20240805,175200,8833923350,9730,9730,9730,9730,0
|
|
20240805,175100,8833923350,9730,9730,9730,9730,0
|
|
20240805,175000,8833923350,9730,9730,9730,9730,0
|
|
20240805,174900,8833923350,9730,9730,9730,9730,11144
|
|
20240805,174800,8833923350,9730,9730,9730,9730,0
|
|
20240805,174700,8833923350,9730,9730,9730,9730,0
|
|
20240805,174600,8833923350,9730,9730,9730,9730,0
|
|
20240805,174500,8833923350,9730,9730,9730,9730,0
|
|
20240805,174400,8833923350,9730,9730,9730,9730,0
|
|
20240805,174300,8833923350,9730,9730,9730,9730,0
|
|
20240805,174200,8833923350,9730,9730,9730,9730,0
|
|
20240805,174100,8833923350,9730,9730,9730,9730,0
|
|
20240805,174000,8833923350,9730,9730,9730,9730,0
|
|
20240805,173900,8833923350,9730,9730,9730,9730,0
|
|
20240805,173800,8833923350,9730,9730,9730,9730,0
|
|
20240805,173700,8833923350,9730,9730,9730,9730,0
|
|
20240805,173600,8833923350,9730,9730,9730,9730,0
|
|
20240805,173500,8833923350,9730,9730,9730,9730,0
|
|
20240805,173400,8833923350,9730,9730,9730,9730,0
|
|
20240805,173300,8833923350,9730,9730,9730,9730,0
|
|
20240805,173200,8833923350,9730,9730,9730,9730,0
|
|
20240805,173100,8833923350,9730,9730,9730,9730,0
|
|
20240805,173000,8833923350,9730,9730,9730,9730,0
|
|
20240805,172900,8833923350,9730,9730,9730,9730,0
|
|
20240805,172800,8833923350,9730,9730,9730,9730,0
|
|
20240805,172700,8833923350,9730,9730,9730,9730,0
|
|
20240805,172600,8833923350,9730,9730,9730,9730,0
|
|
20240805,172500,8833923350,9730,9730,9730,9730,0
|
|
20240805,172400,8833923350,9730,9730,9730,9730,0
|
|
20240805,172300,8833923350,9730,9730,9730,9730,0
|
|
20240805,172200,8833923350,9730,9730,9730,9730,0
|
|
20240805,172100,8833923350,9730,9730,9730,9730,0
|
|
20240805,172000,8833923350,9730,9730,9730,9730,0
|
|
20240805,171900,8833923350,9730,9730,9730,9730,11144
|
|
20240805,171800,8833923350,9730,9730,9730,9730,0
|
|
20240805,171700,8833923350,9730,9730,9730,9730,0
|
|
20240805,171600,8833923350,9730,9730,9730,9730,0
|
|
20240805,171500,8833923350,9730,9730,9730,9730,0
|
|
20240805,171400,8833923350,9730,9730,9730,9730,0
|
|
20240805,171300,8833923350,9730,9730,9730,9730,0
|
|
20240805,171200,8833923350,9730,9730,9730,9730,0
|
|
20240805,171100,8833923350,9730,9730,9730,9730,0
|
|
20240805,171000,8833923350,9730,9730,9730,9730,0
|
|
20240805,170900,8833923350,9730,9730,9730,9730,0
|
|
20240805,170800,8833923350,9730,9730,9730,9730,0
|
|
20240805,170700,8833923350,9730,9730,9730,9730,0
|
|
20240805,170600,8833923350,9730,9730,9730,9730,0
|
|
20240805,170500,8833923350,9730,9730,9730,9730,0
|
|
20240805,170400,8833923350,9730,9730,9730,9730,0
|
|
20240805,170300,8833923350,9730,9730,9730,9730,0
|
|
20240805,170200,8833923350,9730,9730,9730,9730,0
|
|
20240805,170100,8833923350,9730,9730,9730,9730,0
|
|
20240805,170000,8833923350,9730,9730,9730,9730,0
|
|
20240805,165900,8833923350,9730,9730,9730,9730,0
|
|
20240805,165800,8833923350,9730,9730,9730,9730,0
|
|
20240805,165700,8833923350,9730,9730,9730,9730,0
|
|
20240805,165600,8833923350,9730,9730,9730,9730,0
|
|
20240805,165500,8833923350,9730,9730,9730,9730,0
|
|
20240805,165400,8833923350,9730,9730,9730,9730,0
|
|
20240805,165300,8833923350,9730,9730,9730,9730,0
|
|
20240805,165200,8833923350,9730,9730,9730,9730,0
|
|
20240805,165100,8833923350,9730,9730,9730,9730,0
|
|
20240805,165000,8833923350,9730,9730,9730,9730,0
|
|
20240805,164900,8833923350,9730,9730,9730,9730,11144
|
|
20240805,164800,8833923350,9730,9730,9730,9730,0
|
|
20240805,164700,8833923350,9730,9730,9730,9730,0
|
|
20240805,164600,8833923350,9730,9730,9730,9730,0
|
|
20240805,164500,8833923350,9730,9730,9730,9730,0
|
|
20240805,164400,8833923350,9730,9730,9730,9730,0
|
|
20240805,164300,8833923350,9730,9730,9730,9730,0
|
|
20240805,164200,8833923350,9730,9730,9730,9730,0
|
|
20240805,164100,8833923350,9730,9730,9730,9730,0
|
|
20240805,164000,8833923350,9730,9730,9730,9730,0
|
|
20240805,163900,8833923350,9730,9730,9730,9730,0
|
|
20240805,163800,8833923350,9730,9730,9730,9730,0
|
|
20240805,163700,8833923350,9730,9730,9730,9730,0
|
|
20240805,163600,8833923350,9730,9730,9730,9730,0
|
|
20240805,163500,8833923350,9730,9730,9730,9730,0
|
|
20240805,163400,8833923350,9730,9730,9730,9730,0
|
|
20240805,163300,8833923350,9730,9730,9730,9730,0
|
|
20240805,163200,8833923350,9730,9730,9730,9730,0
|
|
20240805,163100,8833923350,9730,9730,9730,9730,0
|
|
20240805,163000,8833923350,9730,9730,9730,9730,0
|
|
20240805,162900,8833923350,9730,9730,9730,9730,0
|
|
20240805,162800,8833923350,9730,9730,9730,9730,0
|
|
20240805,162700,8833923350,9730,9730,9730,9730,0
|
|
20240805,162600,8833923350,9730,9730,9730,9730,0
|
|
20240805,162500,8833923350,9730,9730,9730,9730,0
|
|
20240805,162400,8833923350,9730,9730,9730,9730,0
|
|
20240805,162300,8833923350,9730,9730,9730,9730,0
|
|
20240805,162200,8833923350,9730,9730,9730,9730,0
|
|
20240805,162100,8833923350,9730,9730,9730,9730,0
|
|
20240805,162000,8833923350,9730,9730,9730,9730,0
|
|
20240805,161900,8833923350,9730,9730,9730,9730,11144
|
|
20240805,161800,8833923350,9730,9730,9730,9730,0
|
|
20240805,161700,8833923350,9730,9730,9730,9730,0
|
|
20240805,161600,8833923350,9730,9730,9730,9730,0
|
|
20240805,161500,8833923350,9730,9730,9730,9730,0
|
|
20240805,161400,8833923350,9730,9730,9730,9730,0
|
|
20240805,161300,8833923350,9730,9730,9730,9730,0
|
|
20240805,161200,8833923350,9730,9730,9730,9730,0
|
|
20240805,161100,8833923350,9730,9730,9730,9730,0
|
|
20240805,161000,8833923350,9730,9730,9730,9730,0
|
|
20240805,160900,8833923350,9730,9730,9730,9730,0
|
|
20240805,160800,8833923350,9730,9730,9730,9730,0
|
|
20240805,160700,8833923350,9730,9730,9730,9730,0
|
|
20240805,160600,8833923350,9730,9730,9730,9730,0
|
|
20240805,160500,8833923350,9730,9730,9730,9730,0
|
|
20240805,160400,8833923350,9730,9730,9730,9730,0
|
|
20240805,160300,8833923350,9730,9730,9730,9730,0
|
|
20240805,160200,8833923350,9730,9730,9730,9730,0
|
|
20240805,160100,8833923350,9730,9730,9730,9730,0
|
|
20240805,160000,8833923350,9730,9730,9730,9730,0
|
|
20240805,155900,8833923350,9730,9730,9730,9730,0
|
|
20240805,155800,8833923350,9730,9730,9730,9730,0
|
|
20240805,155700,8833923350,9730,9730,9730,9730,0
|
|
20240805,155600,8833923350,9730,9730,9730,9730,0
|
|
20240805,155500,8833923350,9730,9730,9730,9730,0
|
|
20240805,155400,8833923350,9730,9730,9730,9730,0
|
|
20240805,155300,8833923350,9730,9730,9730,9730,0
|
|
20240805,155200,8833923350,9730,9730,9730,9730,0
|
|
20240805,155100,8833923350,9730,9730,9730,9730,0
|
|
20240805,155000,8833923350,9730,9730,9730,9730,0
|
|
20240805,154900,8833923350,9730,9730,9730,9730,11144
|
|
20240805,154800,8833923350,9730,9730,9730,9730,0
|
|
20240805,154700,8833923350,9730,9730,9730,9730,0
|
|
20240805,154600,8833923350,9730,9730,9730,9730,0
|
|
20240805,154500,8833923350,9730,9730,9730,9730,0
|
|
20240805,154400,8833923350,9730,9730,9730,9730,0
|
|
20240805,154300,8833923350,9730,9730,9730,9730,0
|
|
20240805,154200,8833923350,9730,9730,9730,9730,0
|
|
20240805,154100,8833923350,9730,9730,9730,9730,0
|
|
20240805,154000,8833923350,9730,9730,9730,9730,0
|
|
20240805,153900,8833923350,9730,9730,9730,9730,0
|
|
20240805,153800,8833923350,9730,9730,9730,9730,0
|
|
20240805,153700,8833923350,9730,9730,9730,9730,0
|
|
20240805,153600,8833923350,9730,9730,9730,9730,0
|
|
20240805,153500,8833923350,9730,9730,9730,9730,0
|
|
20240805,153400,8833923350,9730,9730,9730,9730,0
|
|
20240805,153300,8833923350,9730,9730,9730,9730,0
|
|
20240805,153200,8833923350,9730,9730,9730,9730,0
|
|
20240805,153100,8833923350,9730,9730,9730,9730,0
|
|
20240805,153000,8833923350,9730,9730,9730,9730,11144
|
|
20240805,152900,8725492230,9770,9770,9770,9770,0
|
|
20240805,152800,8725492230,9770,9770,9770,9770,0
|
|
20240805,152700,8725492230,9770,9770,9770,9770,0
|
|
20240805,152600,8725492230,9770,9770,9770,9770,0
|
|
20240805,152500,8725492230,9770,9770,9770,9770,0
|
|
20240805,152400,8725492230,9770,9770,9770,9770,0
|
|
20240805,152300,8725492230,9770,9770,9770,9770,0
|
|
20240805,152200,8725492230,9770,9770,9770,9770,0
|
|
20240805,152100,8725492230,9770,9770,9770,9770,0
|
|
20240805,152000,8725492230,9770,9770,9770,9770,0
|
|
20240805,151900,8725492230,9770,9790,9790,9740,5599
|
|
20240805,151800,8670881460,9790,9750,9800,9740,2533
|
|
20240805,151700,8646112490,9780,9800,9800,9720,2518
|
|
20240805,151600,8621563100,9790,9700,9790,9640,8312
|
|
20240805,151500,8540841510,9710,9680,9720,9640,3777
|
|
20240805,151400,8504413760,9670,9690,9720,9640,11818
|
|
20240805,151300,8390193070,9690,9690,9690,9620,866
|
|
20240805,151200,8381847050,9610,9640,9690,9610,1331
|
|
20240805,151100,8369038230,9650,9600,9650,9600,3047
|
|
20240805,151000,8339734680,9650,9580,9750,9580,1443
|
|
20240805,150900,8325817930,9620,9600,9660,9590,3059
|
|
20240805,150800,8296394070,9610,9700,9700,9610,5116
|
|
20240805,150700,8246860180,9700,9680,9700,9640,3133
|
|
20240805,150600,8216531620,9700,9770,9820,9680,5453
|
|
20240805,150500,8163528420,9770,9880,9890,9770,1880
|
|
20240805,150400,8145088540,9890,9830,9900,9800,5000
|
|
20240805,150300,8095945260,9900,9890,9910,9830,4658
|
|
20240805,150200,8049929750,9910,9860,9910,9830,1875
|
|
20240805,150100,8031455450,9860,9870,9920,9850,6654
|
|
20240805,150000,7965799470,9870,9830,9870,9800,6235
|
|
20240805,145900,7904587450,9860,9730,9860,9710,8053
|
|
20240805,145800,7825892640,9700,9660,9740,9650,5146
|
|
20240805,145700,7775979580,9690,9550,9690,9540,5745
|
|
20240805,145600,7720895330,9540,9490,9550,9490,3245
|
|
20240805,145500,7690000920,9550,9480,9550,9480,14042
|
|
20240805,145400,7556348990,9480,9530,9570,9480,4479
|
|
20240805,145300,7513713200,9500,9580,9580,9500,2804
|
|
20240805,145200,7487005910,9510,9580,9590,9500,4144
|
|
20240805,145100,7447468430,9590,9670,9680,9570,8494
|
|
20240805,145000,7365712540,9690,9660,9700,9650,8050
|
|
20240805,144900,7287728820,9670,9680,9690,9630,2321
|
|
20240805,144800,7265298490,9700,9700,9700,9690,1029
|
|
20240805,144700,7255321400,9700,9700,9710,9690,3123
|
|
20240805,144600,7225032420,9690,9700,9710,9600,5130
|
|
20240805,144500,7175466890,9700,9590,9710,9590,7168
|
|
20240805,144400,7106154790,9590,9550,9640,9510,10357
|
|
20240805,144300,7007146700,9550,9620,9630,9510,3885
|
|
20240805,144200,6969907190,9590,9550,9710,9530,4406
|
|
20240805,144100,6927760480,9510,9500,9580,9450,8391
|
|
20240805,144000,6848075810,9490,9500,9560,9460,2157
|
|
20240805,143900,6827605490,9500,9580,9580,9490,5659
|
|
20240805,143800,6773693250,9600,9650,9710,9580,2444
|
|
20240805,143700,6750139400,9630,9490,9730,9460,3262
|
|
20240805,143600,6718887450,9460,9770,9770,9350,23957
|
|
20240805,143500,6488835030,9770,9800,9800,9750,7627
|
|
20240805,143400,6414268940,9780,9820,9820,9780,1867
|
|
20240805,143300,6395977330,9820,9810,9820,9770,2791
|
|
20240805,143200,6368653380,9800,9840,9870,9770,1721
|
|
20240805,143100,6351712060,9890,9770,9890,9750,4823
|
|
20240805,143000,6304372140,9760,9840,9840,9750,7581
|
|
20240805,142900,6230290690,9850,9870,9870,9840,2773
|
|
20240805,142800,6202960740,9870,9830,9870,9800,9429
|
|
20240805,142700,6110529860,9850,9870,9900,9800,20013
|
|
20240805,142600,5913443140,9880,9900,9900,9880,13433
|
|
20240805,142500,5780497360,9950,9950,9950,9950,0
|
|
20240805,142400,5780497360,9950,9950,9950,9950,0
|
|
20240805,142300,5780497360,9950,9950,9950,9950,0
|
|
20240805,142200,5780497360,9950,9950,9950,9950,0
|
|
20240805,142100,5780497360,9950,9950,9950,9950,0
|
|
20240805,142000,5780497360,9950,9950,9950,9950,0
|
|
20240805,141900,5780497360,9950,9950,9950,9950,0
|
|
20240805,141800,5780497360,9950,9950,9950,9950,0
|
|
20240805,141700,5780497360,9950,9950,9950,9950,0
|
|
20240805,141600,5780497360,9950,9950,9950,9950,0
|
|
20240805,141500,5780497360,9950,9950,9950,9950,0
|
|
20240805,141400,5780497360,9950,9950,9950,9950,0
|
|
20240805,141300,5780497360,9950,9950,9950,9950,0
|
|
20240805,141200,5780497360,9950,9950,9950,9950,0
|
|
20240805,141100,5780497360,9950,9950,9950,9950,0
|
|
20240805,141000,5780497360,9950,9950,9950,9950,0
|
|
20240805,140900,5780497360,9950,9950,9950,9950,0
|
|
20240805,140800,5780497360,9950,9950,9950,9950,0
|
|
20240805,140700,5780497360,9950,9950,9950,9950,0
|
|
20240805,140600,5780497360,9950,9950,9950,9950,0
|
|
20240805,140500,5780497360,9950,9950,9950,9950,0
|
|
20240805,140400,5780497360,9950,9950,9950,9950,0
|
|
20240805,140300,5780497360,9950,9950,9950,9950,0
|
|
20240805,140200,5780497360,9950,9950,9950,9950,0
|
|
20240805,140100,5780497360,9950,9950,9950,9950,0
|
|
20240805,140000,5780497360,9950,9950,9950,9950,0
|
|
20240805,135900,5780497360,9950,9950,9950,9950,0
|
|
20240805,135800,5780497360,9950,9950,9950,9950,0
|
|
20240805,135700,5780497360,9950,9950,9950,9950,0
|
|
20240805,135600,5780497360,9950,9950,9950,9950,0
|
|
20240805,135500,5780497360,9950,9930,9950,9900,12555
|
|
20240805,135400,5656160340,9930,10000,10020,9930,26630
|
|
20240805,135300,5390145070,10000,10030,10030,10000,2989
|
|
20240805,135200,5360229300,10040,10020,10040,10020,838
|
|
20240805,135100,5351824600,10020,10030,10030,10010,713
|
|
20240805,135000,5344675950,10030,10040,10040,10010,1462
|
|
20240805,134900,5330021720,10020,10010,10040,10010,1827
|
|
20240805,134800,5311724740,10010,10010,10020,10010,1489
|
|
20240805,134700,5296816500,10010,10040,10050,10010,4909
|
|
20240805,134600,5247625070,10040,10040,10090,10040,1105
|
|
20240805,134500,5236497300,10040,10050,10060,10040,330
|
|
20240805,134400,5233180590,10060,10070,10070,10060,100
|
|
20240805,134300,5232174090,10070,10050,10070,10040,3505
|
|
20240805,134200,5196962890,10050,10060,10060,10050,540
|
|
20240805,134100,5191531700,10060,10060,10070,10060,688
|
|
20240805,134000,5184609130,10040,10060,10060,10040,297
|
|
20240805,133900,5181622050,10060,10060,10060,10040,2481
|
|
20240805,133800,5156702820,10060,10060,10060,10060,1845
|
|
20240805,133700,5138142120,10060,10090,10090,10060,964
|
|
20240805,133600,5128417170,10090,10060,10100,10060,1499
|
|
20240805,133500,5113306980,10090,10090,10090,10060,710
|
|
20240805,133400,5106151380,10080,10110,10110,10080,1683
|
|
20240805,133300,5089157460,10110,10120,10120,10110,611
|
|
20240805,133200,5082980240,10110,10110,10120,10100,2015
|
|
20240805,133100,5062613230,10100,10110,10110,10100,1024
|
|
20240805,133000,5052265140,10120,10110,10120,10100,3179
|
|
20240805,132900,5020120520,10100,10100,10110,10100,3705
|
|
20240805,132800,4982699780,10100,10090,10100,10090,2129
|
|
20240805,132700,4961215080,10090,10060,10090,10040,2846
|
|
20240805,132600,4932514440,10040,10070,10070,10040,5863
|
|
20240805,132500,4873638730,10080,10080,10080,10070,249
|
|
20240805,132400,4871129450,10080,10080,10090,10060,1062
|
|
20240805,132300,4860415700,10080,10090,10100,10080,434
|
|
20240805,132200,4856038960,10090,10080,10090,10070,1440
|
|
20240805,132100,4841521400,10080,10090,10090,10070,1778
|
|
20240805,132000,4823604400,10090,10100,10100,10090,726
|
|
20240805,131900,4816276490,10090,10090,10090,10090,189
|
|
20240805,131800,4814369480,10090,10100,10100,10090,600
|
|
20240805,131700,4808314480,10100,10100,10100,10100,24
|
|
20240805,131600,4808072080,10090,10100,10100,10090,1002
|
|
20240805,131500,4797957890,10100,10090,10100,10090,3868
|
|
20240805,131400,4758919670,10080,10080,10080,10080,850
|
|
20240805,131300,4750351670,10090,10050,10090,10050,810
|
|
20240805,131200,4742186370,10070,10090,10090,10030,9452
|
|
20240805,131100,4647306500,10090,10090,10090,10080,397
|
|
20240805,131000,4643302360,10090,10080,10100,10080,4558
|
|
20240805,130900,4597312720,10080,10090,10090,10080,761
|
|
20240805,130800,4589638030,10080,10080,10080,10080,91
|
|
20240805,130700,4588720750,10090,10090,10090,10080,135
|
|
20240805,130600,4587359890,10080,10080,10090,10080,309
|
|
20240805,130500,4584244170,10080,10070,10090,10070,1836
|
|
20240805,130400,4565730830,10070,10070,10070,10070,537
|
|
20240805,130300,4560323240,10050,10080,10080,10050,1724
|
|
20240805,130200,4542958350,10080,10070,10090,10050,1686
|
|
20240805,130100,4525978680,10070,10050,10070,10050,663
|
|
20240805,130000,4519308550,10040,10060,10080,10040,372
|
|
20240805,125900,4515566360,10070,10060,10070,10060,437
|
|
20240805,125800,4511170120,10080,10090,10090,10080,439
|
|
20240805,125700,4506741610,10090,10060,10090,10060,434
|
|
20240805,125600,4502371430,10060,10050,10060,10050,64
|
|
20240805,125500,4501727730,10080,10080,10080,10080,545
|
|
20240805,125400,4496234130,10100,10080,10100,10050,833
|
|
20240805,125300,4487829830,10030,10080,10090,10030,1773
|
|
20240805,125200,4469960390,10080,10050,10090,10050,652
|
|
20240805,125100,4463393850,10050,10050,10050,10040,190
|
|
20240805,125000,4461485150,10050,10090,10090,10050,1716
|
|
20240805,124900,4444233430,10090,10060,10090,10060,472
|
|
20240805,124800,4439485080,10060,10070,10070,10060,416
|
|
20240805,124700,4435300110,10060,10090,10090,10050,349
|
|
20240805,124600,4431781710,10090,10090,10090,10090,7
|
|
20240805,124500,4431711080,10090,10090,10090,10090,49
|
|
20240805,124400,4431216670,10090,10090,10090,10080,545
|
|
20240805,124300,4425717720,10050,10060,10060,10050,2099
|
|
20240805,124200,4404607280,10090,10080,10100,10070,871
|
|
20240805,124100,4395822050,10080,10090,10090,10070,3617
|
|
20240805,124000,4359363330,10100,10120,10120,10100,8
|
|
20240805,123900,4359282510,10120,10110,10120,10020,6821
|
|
20240805,123800,4290385310,10110,10080,10110,10080,470
|
|
20240805,123700,4285642300,10080,10080,10080,10070,667
|
|
20240805,123600,4278922700,10100,10090,10100,10090,642
|
|
20240805,123500,4272441040,10100,10060,10100,10040,839
|
|
20240805,123400,4263996650,10070,10080,10090,10030,3285
|
|
20240805,123300,4230951940,10080,10080,10080,10080,101
|
|
20240805,123200,4229933860,10080,10090,10090,10080,579
|
|
20240805,123100,4224095900,10090,10080,10090,10080,379
|
|
20240805,123000,4220274070,10060,10080,10080,10060,1275
|
|
20240805,122900,4207437440,10090,10090,10090,10090,52
|
|
20240805,122800,4206912760,10100,10100,10100,10100,0
|
|
20240805,122700,4206912760,10100,10110,10110,10100,1746
|
|
20240805,122600,4189266770,10110,10100,10110,10100,390
|
|
20240805,122500,4185326430,10100,10100,10100,10100,554
|
|
20240805,122400,4179731030,10100,10080,10110,10080,3650
|
|
20240805,122300,4142894470,10070,10070,10070,10070,11
|
|
20240805,122200,4142783700,10070,10080,10080,10070,53
|
|
20240805,122100,4142249960,10070,10070,10070,10070,437
|
|
20240805,122000,4137849370,10070,10070,10070,10070,649
|
|
20240805,121900,4131313940,10080,10080,10080,10080,135
|
|
20240805,121800,4129953140,10070,10080,10080,10070,560
|
|
20240805,121700,4124308840,10080,10080,10090,10080,1234
|
|
20240805,121600,4111858130,10080,10080,10080,10080,278
|
|
20240805,121500,4109055890,10080,10070,10080,10070,140
|
|
20240805,121400,4107644740,10070,10080,10080,10070,192
|
|
20240805,121300,4105710230,10080,10060,10080,10050,1429
|
|
20240805,121200,4091317470,10060,10060,10080,10060,580
|
|
20240805,121100,4085479420,10070,10070,10070,10070,0
|
|
20240805,121000,4085479420,10070,10080,10090,10070,171
|
|
20240805,120900,4083755610,10090,10090,10090,10090,1
|
|
20240805,120800,4083745520,10040,10050,10050,10040,559
|
|
20240805,120700,4078133150,10040,10060,10060,10040,459
|
|
20240805,120600,4073521360,10080,10100,10100,10080,447
|
|
20240805,120500,4069014230,10100,10100,10100,10100,0
|
|
20240805,120400,4069014230,10100,10080,10100,10080,1159
|
|
20240805,120300,4057317410,10060,10050,10070,10050,507
|
|
20240805,120200,4052218960,10050,10050,10050,10050,50
|
|
20240805,120100,4051716460,10030,10070,10070,10030,204
|
|
20240805,120000,4049668180,10080,10050,10080,10050,1314
|
|
20240805,115900,4036454590,10050,10040,10050,10040,1451
|
|
20240805,115800,4021875480,10040,10040,10040,10040,703
|
|
20240805,115700,4014817360,10050,10040,10050,10040,11
|
|
20240805,115600,4014706820,10040,10040,10040,10040,339
|
|
20240805,115500,4011303260,10020,10050,10050,10020,127
|
|
20240805,115400,4010027650,10010,10030,10030,10010,100
|
|
20240805,115300,4009026450,10030,10010,10030,10010,85
|
|
20240805,115200,4008175380,10000,10070,10070,10000,18894
|
|
20240805,115100,3819054940,10090,10080,10100,10070,218
|
|
20240805,115000,3816857530,10110,10110,10110,10100,1636
|
|
20240805,114900,3800319450,10080,10060,10080,10060,360
|
|
20240805,114800,3796690850,10050,10060,10060,10050,370
|
|
20240805,114700,3792970390,10070,10070,10090,10060,764
|
|
20240805,114600,3785273560,10050,10060,10070,10050,1085
|
|
20240805,114500,3774358780,10050,10060,10060,10050,558
|
|
20240805,114400,3768746300,10050,10050,10060,10050,639
|
|
20240805,114300,3762323990,10060,10050,10060,10050,66
|
|
20240805,114200,3761660080,10060,10060,10070,10040,1681
|
|
20240805,114100,3744759900,10060,10060,10060,10060,0
|
|
20240805,114000,3744759900,10060,10060,10060,10060,70
|
|
20240805,113900,3744055700,10060,10060,10060,10060,0
|
|
20240805,113800,3744055700,10060,10070,10070,10060,34
|
|
20240805,113700,3743713510,10070,10070,10070,10060,1388
|
|
20240805,113600,3729748460,10070,10080,10080,10070,425
|
|
20240805,113500,3725464710,10080,10110,10110,10080,122
|
|
20240805,113400,3724233790,10090,10090,10090,10090,2228
|
|
20240805,113300,3701753270,10130,10120,10130,10090,765
|
|
20240805,113200,3694028650,10090,10120,10120,10090,356
|
|
20240805,113100,3690427820,10120,10140,10140,10120,485
|
|
20240805,113000,3685518740,10140,10140,10140,10140,12
|
|
20240805,112900,3685397060,10140,10140,10140,10140,100
|
|
20240805,112800,3684383060,10140,10140,10140,10140,0
|
|
20240805,112700,3684383060,10140,10110,10140,10110,502
|
|
20240805,112600,3679304840,10110,10130,10140,10110,905
|
|
20240805,112500,3670141340,10150,10140,10150,10140,979
|
|
20240805,112400,3660209580,10140,10140,10140,10140,181
|
|
20240805,112300,3658374240,10140,10110,10140,10110,2227
|
|
20240805,112200,3635833250,10110,10090,10110,10090,263
|
|
20240805,112100,3633178520,10060,10110,10110,10060,1488
|
|
20240805,112000,3618177540,10110,10100,10130,10100,953
|
|
20240805,111900,3608540510,10060,10060,10060,10060,241
|
|
20240805,111800,3606116050,10060,10040,10060,10040,538
|
|
20240805,111700,3600706480,10020,10020,10020,10020,13
|
|
20240805,111600,3600576220,10050,10040,10050,10010,283
|
|
20240805,111500,3597742320,10040,10020,10040,10000,2364
|
|
20240805,111400,3574086210,10020,10010,10020,10000,428
|
|
20240805,111300,3569803430,10000,10020,10020,10000,1026
|
|
20240805,111200,3559540400,10000,10020,10020,10000,300
|
|
20240805,111100,3556537730,10030,10020,10030,10000,1859
|
|
20240805,111000,3537943500,9990,10010,10040,9990,11585
|
|
20240805,110900,3422058930,10010,10060,10060,10000,6186
|
|
20240805,110800,3360134050,10060,10050,10060,10040,171
|
|
20240805,110700,3358415000,10050,10060,10060,10040,985
|
|
20240805,110600,3348518080,10060,10060,10060,10060,1628
|
|
20240805,110500,3332140400,10060,10080,10080,10000,6360
|
|
20240805,110400,3268351790,10080,10080,10080,10050,2209
|
|
20240805,110300,3246107310,10080,10100,10100,10080,625
|
|
20240805,110200,3239799210,10100,10100,10100,10100,0
|
|
20240805,110100,3239799210,10100,10130,10130,10100,208
|
|
20240805,110000,3237697350,10130,10130,10130,10130,227
|
|
20240805,105900,3235397840,10140,10150,10150,10140,2167
|
|
20240805,105800,3213403000,10150,10160,10180,10150,105
|
|
20240805,105700,3212334740,10170,10170,10170,10170,21
|
|
20240805,105600,3212121170,10170,10150,10190,10140,1309
|
|
20240805,105500,3198821530,10140,10130,10140,10130,984
|
|
20240805,105400,3188844780,10140,10100,10140,10100,614
|
|
20240805,105300,3182625580,10090,10100,10120,10090,460
|
|
20240805,105200,3177977950,10100,10090,10100,10090,476
|
|
20240805,105100,3173175060,10100,10120,10120,10100,851
|
|
20240805,105000,3164577240,10140,10140,10140,10140,0
|
|
20240805,104900,3164577240,10140,10140,10140,10140,43
|
|
20240805,104800,3164141220,10140,10100,10140,10100,936
|
|
20240805,104700,3154669960,10090,10090,10090,10090,45
|
|
20240805,104600,3154215910,10090,10100,10110,10090,1134
|
|
20240805,104500,3142761040,10100,10120,10120,10100,746
|
|
20240805,104400,3135219740,10120,10150,10150,10120,1598
|
|
20240805,104300,3119034160,10170,10180,10180,10170,68
|
|
20240805,104200,3118342570,10180,10190,10190,10180,207
|
|
20240805,104100,3116235300,10190,10180,10190,10180,1385
|
|
20240805,104000,3102125660,10190,10170,10190,10170,409
|
|
20240805,103900,3097961750,10130,10130,10180,10130,1374
|
|
20240805,103800,3084005110,10130,10140,10140,10130,379
|
|
20240805,103700,3080164340,10140,10140,10140,10140,488
|
|
20240805,103600,3075216020,10150,10090,10150,10080,2043
|
|
20240805,103500,3054526660,10120,10100,10120,10080,3201
|
|
20240805,103400,3022236730,10100,10110,10110,10100,712
|
|
20240805,103300,3015042100,10110,10080,10110,10080,804
|
|
20240805,103200,3006933750,10080,10120,10120,10050,4969
|
|
20240805,103100,2956925410,10170,10110,10190,10110,2492
|
|
20240805,103000,2931654490,10050,10110,10110,10050,476
|
|
20240805,102900,2926846080,10100,10100,10110,10030,6530
|
|
20240805,102800,2861170130,10110,10110,10110,10110,500
|
|
20240805,102700,2856115130,10120,10120,10120,10120,114
|
|
20240805,102600,2854961450,10120,10130,10130,10120,11
|
|
20240805,102500,2854850120,10130,10160,10160,10100,4982
|
|
20240805,102400,2804488360,10170,10190,10190,10150,726
|
|
20240805,102300,2797114540,10150,10180,10190,10150,3011
|
|
20240805,102200,2766533770,10190,10200,10220,10190,1514
|
|
20240805,102100,2751087130,10200,10250,10250,10200,2224
|
|
20240805,102000,2728383370,10240,10190,10250,10180,3148
|
|
20240805,101900,2696245930,10190,10150,10200,10150,359
|
|
20240805,101800,2692590220,10150,10130,10230,10130,7447
|
|
20240805,101700,2616873010,10130,10110,10140,10110,4514
|
|
20240805,101600,2571184340,10110,10110,10120,10110,214
|
|
20240805,101500,2569020780,10110,10110,10110,10110,274
|
|
20240805,101400,2566250640,10070,10070,10070,10070,190
|
|
20240805,101300,2564337340,10100,10110,10110,10070,2527
|
|
20240805,101200,2538804850,10120,10110,10130,10090,1695
|
|
20240805,101100,2521677030,10110,10100,10140,10100,232
|
|
20240805,101000,2519333670,10100,10100,10130,10100,554
|
|
20240805,100900,2513731540,10090,10060,10140,10060,5147
|
|
20240805,100800,2461786220,10050,10060,10080,10050,1115
|
|
20240805,100700,2450578700,10070,10070,10080,10060,1047
|
|
20240805,100600,2440041910,10080,10080,10080,10080,296
|
|
20240805,100500,2437058230,10080,10080,10080,10060,367
|
|
20240805,100400,2433359330,10080,10080,10080,10060,1163
|
|
20240805,100300,2421645460,10070,10080,10080,10070,76
|
|
20240805,100200,2420880030,10080,10060,10080,10060,280
|
|
20240805,100100,2418059470,10080,10060,10080,10060,38
|
|
20240805,100000,2417677030,10050,10060,10080,10050,527
|
|
20240805,095900,2412373460,10060,10070,10090,10060,333
|
|
20240805,095800,2409016350,10070,10070,10080,10050,2672
|
|
20240805,095700,2382124830,10090,10080,10090,10080,1498
|
|
20240805,095600,2367024720,10090,10100,10100,10090,663
|
|
20240805,095500,2360334560,10110,10090,10110,10080,1106
|
|
20240805,095400,2349163600,10080,10100,10100,10080,268
|
|
20240805,095300,2346460970,10110,10110,10110,10090,3647
|
|
20240805,095200,2309657400,10090,10070,10110,10070,3350
|
|
20240805,095100,2275863720,10080,10090,10090,10080,684
|
|
20240805,095000,2268966110,10090,10110,10110,10090,425
|
|
20240805,094900,2264673700,10110,10120,10140,10080,1483
|
|
20240805,094800,2249686740,10120,10110,10140,10110,310
|
|
20240805,094700,2246550430,10110,10080,10110,10080,1176
|
|
20240805,094600,2234679700,10080,10110,10120,10080,3256
|
|
20240805,094500,2201810270,10110,10110,10110,10110,331
|
|
20240805,094400,2198463860,10140,10140,10150,10110,1427
|
|
20240805,094300,2184010690,10150,10140,10150,10140,132
|
|
20240805,094200,2182672010,10140,10160,10160,10140,2394
|
|
20240805,094100,2158370440,10160,10150,10170,10150,301
|
|
20240805,094000,2155313290,10150,10160,10160,10150,903
|
|
20240805,093900,2146146060,10150,10180,10180,10150,111
|
|
20240805,093800,2145016710,10190,10190,10190,10150,3272
|
|
20240805,093700,2111706560,10200,10200,10200,10190,148
|
|
20240805,093600,2110197550,10200,10220,10260,10200,946
|
|
20240805,093500,2100537610,10210,10260,10260,10180,943
|
|
20240805,093400,2090894030,10270,10210,10270,10210,2785
|
|
20240805,093300,2062385940,10210,10200,10210,10190,676
|
|
20240805,093200,2055487900,10180,10170,10220,10160,390
|
|
20240805,093100,2051521020,10220,10210,10230,10170,3794
|
|
20240805,093000,2012865530,10230,10240,10270,10190,4919
|
|
20240805,092900,1962535230,10230,10170,10230,10170,3543
|
|
20240805,092800,1926407700,10170,10170,10180,10170,831
|
|
20240805,092700,1917955430,10170,10120,10180,10120,3587
|
|
20240805,092600,1881575010,10120,10130,10140,10110,1181
|
|
20240805,092500,1869625770,10130,10030,10140,10030,3490
|
|
20240805,092400,1834502780,10040,10040,10040,10030,1784
|
|
20240805,092300,1816600660,10040,10010,10040,10010,2580
|
|
20240805,092200,1790734370,10000,10010,10030,9980,2946
|
|
20240805,092100,1761249270,10000,10020,10020,10000,1945
|
|
20240805,092000,1741792630,10000,10010,10040,10000,980
|
|
20240805,091900,1731976040,10010,9970,10070,9970,4377
|
|
20240805,091800,1688156580,9970,9980,9990,9930,4335
|
|
20240805,091700,1645018640,9930,9950,10000,9900,10875
|
|
20240805,091600,1537058940,9960,10070,10070,9950,13641
|
|
20240805,091500,1400462400,10050,10100,10140,10050,11045
|
|
20240805,091400,1289371580,10100,10100,10140,10050,11092
|
|
20240805,091300,1177592140,10110,10200,10220,10110,5626
|
|
20240805,091200,1120379810,10220,10160,10230,10150,12084
|
|
20240805,091100,997187700,10190,10070,10190,10070,2617
|
|
20240805,091000,970616200,10070,10090,10170,10060,4861
|
|
20240805,090900,921416400,10090,10130,10130,10060,7805
|
|
20240805,090800,842688780,10100,10090,10130,10040,6949
|
|
20240805,090700,772692170,10050,10020,10120,10020,6119
|
|
20240805,090600,711176080,10040,10140,10140,10000,15277
|
|
20240805,090500,557450820,10150,10170,10190,10120,4293
|
|
20240805,090400,513850350,10190,10170,10230,10100,4329
|
|
20240805,090300,469867550,10130,10160,10200,10100,15385
|
|
20240805,090200,314046310,10230,10230,10250,10160,7046
|
|
20240805,090100,242206250,10250,10190,10260,10180,4668
|
|
20240805,090000,194421910,10180,10450,10450,10100,18868
|