592 lines
31 KiB
CSV
592 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,184900,5124307300,10070,10070,10070,10070,5869
|
|
20240806,184800,5124307300,10070,10070,10070,10070,0
|
|
20240806,184700,5124307300,10070,10070,10070,10070,0
|
|
20240806,184600,5124307300,10070,10070,10070,10070,0
|
|
20240806,184500,5124307300,10070,10070,10070,10070,0
|
|
20240806,184400,5124307300,10070,10070,10070,10070,0
|
|
20240806,184300,5124307300,10070,10070,10070,10070,0
|
|
20240806,184200,5124307300,10070,10070,10070,10070,0
|
|
20240806,184100,5124307300,10070,10070,10070,10070,0
|
|
20240806,184000,5124307300,10070,10070,10070,10070,0
|
|
20240806,183900,5124307300,10070,10070,10070,10070,0
|
|
20240806,183800,5124307300,10070,10070,10070,10070,0
|
|
20240806,183700,5124307300,10070,10070,10070,10070,0
|
|
20240806,183600,5124307300,10070,10070,10070,10070,0
|
|
20240806,183500,5124307300,10070,10070,10070,10070,0
|
|
20240806,183400,5124307300,10070,10070,10070,10070,0
|
|
20240806,183300,5124307300,10070,10070,10070,10070,0
|
|
20240806,183200,5124307300,10070,10070,10070,10070,0
|
|
20240806,183100,5124307300,10070,10070,10070,10070,0
|
|
20240806,183000,5124307300,10070,10070,10070,10070,0
|
|
20240806,182900,5124307300,10070,10070,10070,10070,0
|
|
20240806,182800,5124307300,10070,10070,10070,10070,0
|
|
20240806,182700,5124307300,10070,10070,10070,10070,0
|
|
20240806,182600,5124307300,10070,10070,10070,10070,0
|
|
20240806,182500,5124307300,10070,10070,10070,10070,0
|
|
20240806,182400,5124307300,10070,10070,10070,10070,0
|
|
20240806,182300,5124307300,10070,10070,10070,10070,0
|
|
20240806,182200,5124307300,10070,10070,10070,10070,0
|
|
20240806,182100,5124307300,10070,10070,10070,10070,0
|
|
20240806,182000,5124307300,10070,10070,10070,10070,0
|
|
20240806,181900,5124307300,10070,10070,10070,10070,5869
|
|
20240806,181800,5124307300,10070,10070,10070,10070,0
|
|
20240806,181700,5124307300,10070,10070,10070,10070,0
|
|
20240806,181600,5124307300,10070,10070,10070,10070,0
|
|
20240806,181500,5124307300,10070,10070,10070,10070,0
|
|
20240806,181400,5124307300,10070,10070,10070,10070,0
|
|
20240806,181300,5124307300,10070,10070,10070,10070,0
|
|
20240806,181200,5124307300,10070,10070,10070,10070,0
|
|
20240806,181100,5124307300,10070,10070,10070,10070,0
|
|
20240806,181000,5124307300,10070,10070,10070,10070,0
|
|
20240806,180900,5124307300,10070,10070,10070,10070,0
|
|
20240806,180800,5124307300,10070,10070,10070,10070,0
|
|
20240806,180700,5124307300,10070,10070,10070,10070,0
|
|
20240806,180600,5124307300,10070,10070,10070,10070,0
|
|
20240806,180500,5124307300,10070,10070,10070,10070,0
|
|
20240806,180400,5124307300,10070,10070,10070,10070,0
|
|
20240806,180300,5124307300,10070,10070,10070,10070,0
|
|
20240806,180200,5124307300,10070,10070,10070,10070,0
|
|
20240806,180100,5124307300,10070,10070,10070,10070,0
|
|
20240806,180000,5124307300,10070,10070,10070,10070,0
|
|
20240806,175900,5124307300,10070,10070,10070,10070,0
|
|
20240806,175800,5124307300,10070,10070,10070,10070,0
|
|
20240806,175700,5124307300,10070,10070,10070,10070,0
|
|
20240806,175600,5124307300,10070,10070,10070,10070,0
|
|
20240806,175500,5124307300,10070,10070,10070,10070,0
|
|
20240806,175400,5124307300,10070,10070,10070,10070,0
|
|
20240806,175300,5124307300,10070,10070,10070,10070,0
|
|
20240806,175200,5124307300,10070,10070,10070,10070,0
|
|
20240806,175100,5124307300,10070,10070,10070,10070,0
|
|
20240806,175000,5124307300,10070,10070,10070,10070,0
|
|
20240806,174900,5124307300,10070,10070,10070,10070,5869
|
|
20240806,174800,5124307300,10070,10070,10070,10070,0
|
|
20240806,174700,5124307300,10070,10070,10070,10070,0
|
|
20240806,174600,5124307300,10070,10070,10070,10070,0
|
|
20240806,174500,5124307300,10070,10070,10070,10070,0
|
|
20240806,174400,5124307300,10070,10070,10070,10070,0
|
|
20240806,174300,5124307300,10070,10070,10070,10070,0
|
|
20240806,174200,5124307300,10070,10070,10070,10070,0
|
|
20240806,174100,5124307300,10070,10070,10070,10070,0
|
|
20240806,174000,5124307300,10070,10070,10070,10070,0
|
|
20240806,173900,5124307300,10070,10070,10070,10070,0
|
|
20240806,173800,5124307300,10070,10070,10070,10070,0
|
|
20240806,173700,5124307300,10070,10070,10070,10070,0
|
|
20240806,173600,5124307300,10070,10070,10070,10070,0
|
|
20240806,173500,5124307300,10070,10070,10070,10070,0
|
|
20240806,173400,5124307300,10070,10070,10070,10070,0
|
|
20240806,173300,5124307300,10070,10070,10070,10070,0
|
|
20240806,173200,5124307300,10070,10070,10070,10070,0
|
|
20240806,173100,5124307300,10070,10070,10070,10070,0
|
|
20240806,173000,5124307300,10070,10070,10070,10070,0
|
|
20240806,172900,5124307300,10070,10070,10070,10070,0
|
|
20240806,172800,5124307300,10070,10070,10070,10070,0
|
|
20240806,172700,5124307300,10070,10070,10070,10070,0
|
|
20240806,172600,5124307300,10070,10070,10070,10070,0
|
|
20240806,172500,5124307300,10070,10070,10070,10070,0
|
|
20240806,172400,5124307300,10070,10070,10070,10070,0
|
|
20240806,172300,5124307300,10070,10070,10070,10070,0
|
|
20240806,172200,5124307300,10070,10070,10070,10070,0
|
|
20240806,172100,5124307300,10070,10070,10070,10070,0
|
|
20240806,172000,5124307300,10070,10070,10070,10070,0
|
|
20240806,171900,5124307300,10070,10070,10070,10070,5869
|
|
20240806,171800,5124307300,10070,10070,10070,10070,0
|
|
20240806,171700,5124307300,10070,10070,10070,10070,0
|
|
20240806,171600,5124307300,10070,10070,10070,10070,0
|
|
20240806,171500,5124307300,10070,10070,10070,10070,0
|
|
20240806,171400,5124307300,10070,10070,10070,10070,0
|
|
20240806,171300,5124307300,10070,10070,10070,10070,0
|
|
20240806,171200,5124307300,10070,10070,10070,10070,0
|
|
20240806,171100,5124307300,10070,10070,10070,10070,0
|
|
20240806,171000,5124307300,10070,10070,10070,10070,0
|
|
20240806,170900,5124307300,10070,10070,10070,10070,0
|
|
20240806,170800,5124307300,10070,10070,10070,10070,0
|
|
20240806,170700,5124307300,10070,10070,10070,10070,0
|
|
20240806,170600,5124307300,10070,10070,10070,10070,0
|
|
20240806,170500,5124307300,10070,10070,10070,10070,0
|
|
20240806,170400,5124307300,10070,10070,10070,10070,0
|
|
20240806,170300,5124307300,10070,10070,10070,10070,0
|
|
20240806,170200,5124307300,10070,10070,10070,10070,0
|
|
20240806,170100,5124307300,10070,10070,10070,10070,0
|
|
20240806,170000,5124307300,10070,10070,10070,10070,0
|
|
20240806,165900,5124307300,10070,10070,10070,10070,0
|
|
20240806,165800,5124307300,10070,10070,10070,10070,0
|
|
20240806,165700,5124307300,10070,10070,10070,10070,0
|
|
20240806,165600,5124307300,10070,10070,10070,10070,0
|
|
20240806,165500,5124307300,10070,10070,10070,10070,0
|
|
20240806,165400,5124307300,10070,10070,10070,10070,0
|
|
20240806,165300,5124307300,10070,10070,10070,10070,0
|
|
20240806,165200,5124307300,10070,10070,10070,10070,0
|
|
20240806,165100,5124307300,10070,10070,10070,10070,0
|
|
20240806,165000,5124307300,10070,10070,10070,10070,0
|
|
20240806,164900,5124307300,10070,10070,10070,10070,5869
|
|
20240806,164800,5124307300,10070,10070,10070,10070,0
|
|
20240806,164700,5124307300,10070,10070,10070,10070,0
|
|
20240806,164600,5124307300,10070,10070,10070,10070,0
|
|
20240806,164500,5124307300,10070,10070,10070,10070,0
|
|
20240806,164400,5124307300,10070,10070,10070,10070,0
|
|
20240806,164300,5124307300,10070,10070,10070,10070,0
|
|
20240806,164200,5124307300,10070,10070,10070,10070,0
|
|
20240806,164100,5124307300,10070,10070,10070,10070,0
|
|
20240806,164000,5124307300,10070,10070,10070,10070,0
|
|
20240806,163900,5124307300,10070,10070,10070,10070,0
|
|
20240806,163800,5124307300,10070,10070,10070,10070,0
|
|
20240806,163700,5124307300,10070,10070,10070,10070,0
|
|
20240806,163600,5124307300,10070,10070,10070,10070,0
|
|
20240806,163500,5124307300,10070,10070,10070,10070,0
|
|
20240806,163400,5124307300,10070,10070,10070,10070,0
|
|
20240806,163300,5124307300,10070,10070,10070,10070,0
|
|
20240806,163200,5124307300,10070,10070,10070,10070,0
|
|
20240806,163100,5124307300,10070,10070,10070,10070,0
|
|
20240806,163000,5124307300,10070,10070,10070,10070,0
|
|
20240806,162900,5124307300,10070,10070,10070,10070,0
|
|
20240806,162800,5124307300,10070,10070,10070,10070,0
|
|
20240806,162700,5124307300,10070,10070,10070,10070,0
|
|
20240806,162600,5124307300,10070,10070,10070,10070,0
|
|
20240806,162500,5124307300,10070,10070,10070,10070,0
|
|
20240806,162400,5124307300,10070,10070,10070,10070,0
|
|
20240806,162300,5124307300,10070,10070,10070,10070,0
|
|
20240806,162200,5124307300,10070,10070,10070,10070,0
|
|
20240806,162100,5124307300,10070,10070,10070,10070,0
|
|
20240806,162000,5124307300,10070,10070,10070,10070,0
|
|
20240806,161900,5124307300,10070,10070,10070,10070,5869
|
|
20240806,161800,5124307300,10070,10070,10070,10070,0
|
|
20240806,161700,5124307300,10070,10070,10070,10070,0
|
|
20240806,161600,5124307300,10070,10070,10070,10070,0
|
|
20240806,161500,5124307300,10070,10070,10070,10070,0
|
|
20240806,161400,5124307300,10070,10070,10070,10070,0
|
|
20240806,161300,5124307300,10070,10070,10070,10070,0
|
|
20240806,161200,5124307300,10070,10070,10070,10070,0
|
|
20240806,161100,5124307300,10070,10070,10070,10070,0
|
|
20240806,161000,5124307300,10070,10070,10070,10070,0
|
|
20240806,160900,5124307300,10070,10070,10070,10070,0
|
|
20240806,160800,5124307300,10070,10070,10070,10070,0
|
|
20240806,160700,5124307300,10070,10070,10070,10070,0
|
|
20240806,160600,5124307300,10070,10070,10070,10070,0
|
|
20240806,160500,5124307300,10070,10070,10070,10070,0
|
|
20240806,160400,5124307300,10070,10070,10070,10070,0
|
|
20240806,160300,5124307300,10070,10070,10070,10070,0
|
|
20240806,160200,5124307300,10070,10070,10070,10070,0
|
|
20240806,160100,5124307300,10070,10070,10070,10070,0
|
|
20240806,160000,5124307300,10070,10070,10070,10070,0
|
|
20240806,155900,5124307300,10070,10070,10070,10070,0
|
|
20240806,155800,5124307300,10070,10070,10070,10070,0
|
|
20240806,155700,5124307300,10070,10070,10070,10070,0
|
|
20240806,155600,5124307300,10070,10070,10070,10070,0
|
|
20240806,155500,5124307300,10070,10070,10070,10070,0
|
|
20240806,155400,5124307300,10070,10070,10070,10070,0
|
|
20240806,155300,5124307300,10070,10070,10070,10070,0
|
|
20240806,155200,5124307300,10070,10070,10070,10070,0
|
|
20240806,155100,5124307300,10070,10070,10070,10070,0
|
|
20240806,155000,5124307300,10070,10070,10070,10070,0
|
|
20240806,154900,5124307300,10070,10070,10070,10070,5869
|
|
20240806,154800,5124307300,10070,10070,10070,10070,0
|
|
20240806,154700,5124307300,10070,10070,10070,10070,0
|
|
20240806,154600,5124307300,10070,10070,10070,10070,0
|
|
20240806,154500,5124307300,10070,10070,10070,10070,0
|
|
20240806,154400,5124307300,10070,10070,10070,10070,0
|
|
20240806,154300,5124307300,10070,10070,10070,10070,0
|
|
20240806,154200,5124307300,10070,10070,10070,10070,0
|
|
20240806,154100,5124307300,10070,10070,10070,10070,0
|
|
20240806,154000,5124307300,10070,10070,10070,10070,0
|
|
20240806,153900,5124307300,10070,10070,10070,10070,0
|
|
20240806,153800,5124307300,10070,10070,10070,10070,0
|
|
20240806,153700,5124307300,10070,10070,10070,10070,0
|
|
20240806,153600,5124307300,10070,10070,10070,10070,0
|
|
20240806,153500,5124307300,10070,10070,10070,10070,0
|
|
20240806,153400,5124307300,10070,10070,10070,10070,0
|
|
20240806,153300,5124307300,10070,10070,10070,10070,0
|
|
20240806,153200,5124307300,10070,10070,10070,10070,0
|
|
20240806,153100,5124307300,10070,10070,10070,10070,0
|
|
20240806,153000,5124307300,10070,10070,10070,10070,5869
|
|
20240806,152900,5065206470,10070,10070,10070,10070,0
|
|
20240806,152800,5065206470,10070,10070,10070,10070,0
|
|
20240806,152700,5065206470,10070,10070,10070,10070,0
|
|
20240806,152600,5065206470,10070,10070,10070,10070,0
|
|
20240806,152500,5065206470,10070,10070,10070,10070,0
|
|
20240806,152400,5065206470,10070,10070,10070,10070,0
|
|
20240806,152300,5065206470,10070,10070,10070,10070,0
|
|
20240806,152200,5065206470,10070,10070,10070,10070,0
|
|
20240806,152100,5065206470,10070,10070,10070,10070,0
|
|
20240806,152000,5065206470,10070,10070,10070,10070,0
|
|
20240806,151900,5065206470,10070,10080,10080,10060,2316
|
|
20240806,151800,5041896550,10080,10070,10080,10070,1771
|
|
20240806,151700,5024060470,10080,10070,10080,10070,1113
|
|
20240806,151600,5012844440,10080,10080,10080,10070,631
|
|
20240806,151500,5006490230,10080,10090,10090,10080,3338
|
|
20240806,151400,4972826230,10090,10080,10090,10080,1934
|
|
20240806,151300,4953331030,10080,10090,10090,10080,4673
|
|
20240806,151200,4906226600,10090,10090,10090,10090,34
|
|
20240806,151100,4905883540,10090,10090,10090,10090,101
|
|
20240806,151000,4904864450,10090,10070,10090,10070,1755
|
|
20240806,150900,4887180920,10070,10070,10070,10060,291
|
|
20240806,150800,4884250580,10080,10080,10080,10070,132
|
|
20240806,150700,4882920990,10080,10070,10080,10070,102
|
|
20240806,150600,4881892980,10080,10070,10080,10060,1768
|
|
20240806,150500,4864091000,10080,10080,10080,10080,252
|
|
20240806,150400,4861550840,10080,10090,10090,10080,123
|
|
20240806,150300,4860310520,10090,10080,10090,10080,823
|
|
20240806,150200,4852009690,10090,10080,10090,10080,234
|
|
20240806,150100,4849649790,10090,10090,10090,10080,219
|
|
20240806,150000,4847442200,10090,10090,10090,10090,188
|
|
20240806,145900,4845545280,10090,10090,10090,10080,2385
|
|
20240806,145800,4821503230,10080,10080,10090,10080,449
|
|
20240806,145700,4816977290,10080,10070,10080,10070,5
|
|
20240806,145600,4816926920,10080,10080,10080,10070,384
|
|
20240806,145500,4813057220,10080,10080,10080,10080,0
|
|
20240806,145400,4813057220,10080,10080,10080,10080,575
|
|
20240806,145300,4807261220,10080,10090,10090,10080,8
|
|
20240806,145200,4807180560,10080,10080,10080,10080,513
|
|
20240806,145100,4802009520,10080,10090,10090,10080,243
|
|
20240806,145000,4799560000,10090,10080,10090,10080,91
|
|
20240806,144900,4798641820,10100,10100,10100,10100,0
|
|
20240806,144800,4798641820,10100,10080,10100,10080,777
|
|
20240806,144700,4790797440,10090,10100,10100,10090,620
|
|
20240806,144600,4784535640,10090,10100,10100,10090,109
|
|
20240806,144500,4783435730,10090,10090,10090,10090,1221
|
|
20240806,144400,4771115840,10090,10080,10090,10070,1626
|
|
20240806,144300,4754725940,10080,10070,10080,10070,56
|
|
20240806,144200,4754161910,10080,10080,10080,10080,20
|
|
20240806,144100,4753960310,10080,10070,10080,10070,3
|
|
20240806,144000,4753930080,10080,10080,10080,10080,50
|
|
20240806,143900,4753426080,10070,10070,10070,10070,65
|
|
20240806,143800,4752771530,10070,10080,10080,10070,1242
|
|
20240806,143700,4740262520,10080,10080,10080,10080,3
|
|
20240806,143600,4740232280,10070,10070,10070,10070,4
|
|
20240806,143500,4740192000,10080,10080,10080,10080,0
|
|
20240806,143400,4740192000,10080,10060,10080,10060,224
|
|
20240806,143300,4737938450,10070,10060,10070,10060,783
|
|
20240806,143200,4730059560,10070,10090,10090,10070,677
|
|
20240806,143100,4723232770,10090,10080,10090,10080,539
|
|
20240806,143000,4717796840,10090,10080,10090,10080,596
|
|
20240806,142900,4711789060,10080,10080,10080,10060,345
|
|
20240806,142800,4708315320,10080,10090,10090,10080,155
|
|
20240806,142700,4706752560,10080,10080,10080,10080,60
|
|
20240806,142600,4706147760,10090,10090,10090,10060,502
|
|
20240806,142500,4701094150,10070,10080,10090,10070,417
|
|
20240806,142400,4696892570,10080,10080,10090,10080,54
|
|
20240806,142300,4696348240,10080,10090,10090,10060,628
|
|
20240806,142200,4690022100,10080,10080,10080,10080,334
|
|
20240806,142100,4686655380,10070,10070,10070,10060,493
|
|
20240806,142000,4681694200,10070,10080,10080,10030,304
|
|
20240806,141900,4678638290,10060,10060,10080,10060,234
|
|
20240806,141800,4676281970,10080,10050,10080,10050,345
|
|
20240806,141700,4672809410,10030,10040,10050,10020,2195
|
|
20240806,141600,4650792450,10040,10030,10040,10030,58
|
|
20240806,141500,4650210700,10040,10010,10040,10000,3695
|
|
20240806,141400,4613253220,10010,10020,10020,10010,227
|
|
20240806,141300,4610980700,10020,10010,10020,10000,399
|
|
20240806,141200,4606986750,10020,10030,10040,10010,5278
|
|
20240806,141100,4554101400,10050,10050,10050,10020,114
|
|
20240806,141000,4552959060,10010,10020,10050,10010,338
|
|
20240806,140900,4549573450,10010,10010,10010,10010,20
|
|
20240806,140800,4549373250,10010,10010,10010,10010,25
|
|
20240806,140700,4549123000,10010,10010,10010,10000,1070
|
|
20240806,140600,4538415420,10010,10030,10030,10010,885
|
|
20240806,140500,4529548720,10030,10040,10040,10030,798
|
|
20240806,140400,4521539770,10050,10050,10050,10050,140
|
|
20240806,140300,4520132770,10050,10040,10050,10040,236
|
|
20240806,140200,4517762970,10050,10050,10060,10050,1239
|
|
20240806,140100,4505310470,10050,10040,10050,10040,211
|
|
20240806,140000,4503189970,10040,10050,10050,10040,74
|
|
20240806,135900,4502446340,10050,10050,10050,10050,39
|
|
20240806,135800,4502054390,10050,10040,10050,10040,132
|
|
20240806,135700,4500729010,10050,10050,10050,10050,48
|
|
20240806,135600,4500246610,10050,10070,10070,10050,112
|
|
20240806,135500,4499119390,10080,10080,10080,10080,2
|
|
20240806,135400,4499099230,10080,10080,10080,10030,909
|
|
20240806,135300,4489957190,10080,10080,10080,10070,503
|
|
20240806,135200,4484888950,10080,10090,10090,10080,686
|
|
20240806,135100,4477969260,10090,10090,10090,10090,91
|
|
20240806,135000,4477051070,10090,10110,10120,10090,904
|
|
20240806,134900,4467910750,10110,10080,10110,10080,464
|
|
20240806,134800,4463222800,10080,10080,10080,10080,116
|
|
20240806,134700,4462053520,10090,10100,10100,10090,645
|
|
20240806,134600,4455542230,10090,10100,10100,10090,200
|
|
20240806,134500,4453523230,10100,10100,10100,10100,282
|
|
20240806,134400,4450675030,10080,10070,10080,10070,149
|
|
20240806,134300,4449174580,10070,10060,10070,10050,617
|
|
20240806,134200,4442972370,10060,10050,10060,10050,388
|
|
20240806,134100,4439072090,10050,10050,10050,10050,18
|
|
20240806,134000,4438891190,10060,10050,10060,10050,636
|
|
20240806,133900,4432498770,10060,10060,10060,10060,684
|
|
20240806,133800,4425617730,10060,10060,10070,10060,574
|
|
20240806,133700,4419842670,10060,10060,10060,10060,1950
|
|
20240806,133600,4400225670,10070,10080,10080,10070,468
|
|
20240806,133500,4395512450,10070,10070,10070,10070,305
|
|
20240806,133400,4392441100,10070,10070,10070,10070,358
|
|
20240806,133300,4388836040,10070,10080,10080,10070,140
|
|
20240806,133200,4387425050,10080,10100,10100,10080,381
|
|
20240806,133100,4383583400,10100,10080,10100,10080,233
|
|
20240806,133000,4381234540,10090,10080,10100,10080,363
|
|
20240806,132900,4377570860,10090,10100,10120,10090,2647
|
|
20240806,132800,4350860920,10120,10130,10130,10100,2313
|
|
20240806,132700,4327498060,10120,10130,10130,10120,322
|
|
20240806,132600,4324239050,10130,10130,10130,10130,59
|
|
20240806,132500,4323641380,10130,10140,10140,10120,196
|
|
20240806,132400,4321654350,10130,10110,10130,10100,755
|
|
20240806,132300,4314013470,10130,10130,10130,10130,42
|
|
20240806,132200,4313588010,10100,10130,10130,10100,405
|
|
20240806,132100,4309493190,10130,10120,10130,10110,1109
|
|
20240806,132000,4298277270,10130,10130,10140,10130,88
|
|
20240806,131900,4297385290,10130,10120,10130,10120,159
|
|
20240806,131800,4295775900,10140,10130,10140,10130,42
|
|
20240806,131700,4295350430,10120,10130,10130,10120,231
|
|
20240806,131600,4293010510,10140,10120,10140,10120,368
|
|
20240806,131500,4289282130,10110,10120,10130,10110,396
|
|
20240806,131400,4285276490,10130,10140,10140,10130,52
|
|
20240806,131300,4284749390,10140,10110,10140,10110,34
|
|
20240806,131200,4284404780,10100,10140,10140,10100,526
|
|
20240806,131100,4279089080,10140,10140,10140,10140,33
|
|
20240806,131000,4278754460,10140,10140,10140,10140,35
|
|
20240806,130900,4278399560,10120,10130,10130,10120,85
|
|
20240806,130800,4277538880,10130,10100,10130,10100,251
|
|
20240806,130700,4274999090,10100,10130,10130,10100,1999
|
|
20240806,130600,4254801080,10130,10140,10140,10130,861
|
|
20240806,130500,4246073700,10140,10150,10150,10140,164
|
|
20240806,130400,4244410270,10140,10150,10150,10140,181
|
|
20240806,130300,4242573810,10150,10140,10150,10140,476
|
|
20240806,130200,4237743530,10140,10130,10150,10130,905
|
|
20240806,130100,4228567280,10140,10140,10140,10140,51
|
|
20240806,130000,4228050140,10120,10130,10140,10120,371
|
|
20240806,125900,4224292310,10130,10140,10140,10130,159
|
|
20240806,125800,4222680570,10140,10130,10140,10130,354
|
|
20240806,125700,4219094030,10120,10120,10120,10120,0
|
|
20240806,125600,4219094030,10120,10140,10140,10120,388
|
|
20240806,125500,4215161730,10130,10120,10140,10110,807
|
|
20240806,125400,4206997860,10140,10140,10140,10140,53
|
|
20240806,125300,4206460440,10130,10130,10130,10130,403
|
|
20240806,125200,4202378050,10130,10130,10130,10110,458
|
|
20240806,125100,4197740090,10110,10130,10130,10110,152
|
|
20240806,125000,4196202250,10120,10120,10120,10120,92
|
|
20240806,124900,4195271210,10130,10130,10130,10130,308
|
|
20240806,124800,4192151170,10130,10100,10140,10100,690
|
|
20240806,124700,4185169200,10100,10120,10120,10100,954
|
|
20240806,124600,4175526400,10120,10130,10140,10120,291
|
|
20240806,124500,4172579380,10120,10120,10130,10120,76
|
|
20240806,124400,4171810210,10130,10130,10130,10130,248
|
|
20240806,124300,4169297970,10130,10120,10140,10120,135
|
|
20240806,124200,4167929900,10120,10140,10140,10120,119
|
|
20240806,124100,4166723380,10140,10120,10140,10120,219
|
|
20240806,124000,4164504860,10110,10140,10140,10110,242
|
|
20240806,123900,4162054800,10120,10120,10120,10120,440
|
|
20240806,123800,4157602000,10120,10120,10130,10120,790
|
|
20240806,123700,4149599390,10120,10120,10130,10110,302
|
|
20240806,123600,4146541180,10130,10130,10130,10130,105
|
|
20240806,123500,4145477530,10130,10130,10130,10110,851
|
|
20240806,123400,4136861970,10120,10120,10130,10120,110
|
|
20240806,123300,4135748670,10120,10120,10140,10120,455
|
|
20240806,123200,4131144010,10140,10120,10140,10120,251
|
|
20240806,123100,4128599870,10140,10130,10140,10110,665
|
|
20240806,123000,4121864450,10140,10130,10140,10130,481
|
|
20240806,122900,4116990770,10140,10140,10140,10140,108
|
|
20240806,122800,4115895650,10140,10140,10140,10140,141
|
|
20240806,122700,4114465910,10130,10150,10160,10130,1619
|
|
20240806,122600,4098035420,10160,10150,10160,10150,508
|
|
20240806,122500,4092878720,10160,10160,10160,10160,225
|
|
20240806,122400,4090592720,10160,10140,10160,10120,1077
|
|
20240806,122300,4079671170,10150,10160,10160,10140,2260
|
|
20240806,122200,4056734080,10160,10150,10160,10150,956
|
|
20240806,122100,4047030670,10150,10140,10150,10140,2507
|
|
20240806,122000,4021605180,10140,10140,10140,10140,109
|
|
20240806,121900,4020499920,10140,10140,10140,10140,10
|
|
20240806,121800,4020398520,10140,10140,10140,10140,1
|
|
20240806,121700,4020388380,10140,10100,10140,10100,225
|
|
20240806,121600,4018109150,10130,10140,10140,10100,539
|
|
20240806,121500,4012651770,10100,10100,10100,10100,2
|
|
20240806,121400,4012631570,10140,10120,10140,10110,633
|
|
20240806,121300,4006229180,10110,10140,10150,10110,120
|
|
20240806,121200,4005013940,10140,10140,10150,10140,564
|
|
20240806,121100,3999294960,10150,10150,10150,10150,36
|
|
20240806,121000,3998929560,10150,10130,10150,10130,724
|
|
20240806,120900,3991595370,10150,10140,10150,10140,109
|
|
20240806,120800,3990490080,10150,10120,10150,10120,2707
|
|
20240806,120700,3963071090,10120,10110,10120,10100,2039
|
|
20240806,120600,3942458390,10110,10110,10120,10110,532
|
|
20240806,120500,3937076800,10120,10100,10120,10100,292
|
|
20240806,120400,3934125760,10120,10120,10120,10120,26
|
|
20240806,120300,3933862640,10130,10120,10130,10090,879
|
|
20240806,120200,3924969790,10120,10110,10120,10100,593
|
|
20240806,120100,3918972370,10110,10110,10110,10100,677
|
|
20240806,120000,3912128170,10110,10090,10110,10060,2127
|
|
20240806,115900,3890667640,10080,10110,10120,10080,1468
|
|
20240806,115800,3875839360,10110,10120,10120,10080,451
|
|
20240806,115700,3871281090,10120,10090,10120,10080,427
|
|
20240806,115600,3866967500,10100,10100,10100,10100,732
|
|
20240806,115500,3859574300,10090,10090,10090,10070,1017
|
|
20240806,115400,3849318440,10090,10090,10100,10090,599
|
|
20240806,115300,3843270840,10090,10090,10100,10090,314
|
|
20240806,115200,3840101460,10100,10090,10100,10090,419
|
|
20240806,115100,3835872630,10090,10090,10090,10090,230
|
|
20240806,115000,3833551930,10100,10110,10110,10100,856
|
|
20240806,114900,3824899310,10120,10120,10120,10120,1
|
|
20240806,114800,3824889190,10120,10110,10120,10090,562
|
|
20240806,114700,3819206620,10110,10100,10110,10100,142
|
|
20240806,114600,3817771300,10100,10110,10110,10100,101
|
|
20240806,114500,3816750200,10110,10110,10110,10080,237
|
|
20240806,114400,3814356260,10080,10100,10110,10080,2438
|
|
20240806,114300,3789733550,10100,10110,10120,10100,472
|
|
20240806,114200,3784961700,10110,10090,10110,10090,116
|
|
20240806,114100,3783791180,10100,10100,10110,10100,252
|
|
20240806,114000,3781244850,10110,10110,10110,10100,719
|
|
20240806,113900,3773981730,10110,10110,10110,10110,672
|
|
20240806,113800,3767187810,10110,10100,10110,10100,502
|
|
20240806,113700,3762117590,10100,10100,10100,10100,10
|
|
20240806,113600,3762016590,10090,10090,10090,10090,87
|
|
20240806,113500,3761138760,10100,10110,10110,10100,672
|
|
20240806,113400,3754345290,10110,10120,10120,10110,300
|
|
20240806,113300,3751311290,10120,10110,10120,10110,373
|
|
20240806,113200,3747537570,10110,10110,10110,10100,623
|
|
20240806,113100,3741239130,10120,10120,10120,10110,484
|
|
20240806,113000,3736343050,10110,10130,10130,10110,163
|
|
20240806,112900,3734693270,10130,10140,10140,10130,775
|
|
20240806,112800,3726842020,10140,10100,10140,10100,2037
|
|
20240806,112700,3706239440,10090,10080,10090,10080,1239
|
|
20240806,112600,3693744560,10080,10060,10080,10060,1271
|
|
20240806,112500,3680933140,10060,10080,10080,10060,9
|
|
20240806,112400,3680842540,10070,10080,10080,10070,202
|
|
20240806,112300,3678806430,10080,10080,10080,10080,101
|
|
20240806,112200,3677788350,10080,10070,10080,10070,426
|
|
20240806,112100,3673494320,10070,10080,10080,10070,54
|
|
20240806,112000,3672950060,10080,10080,10080,10080,253
|
|
20240806,111900,3670399820,10080,10080,10080,10080,1218
|
|
20240806,111800,3658122380,10090,10090,10090,10090,0
|
|
20240806,111700,3658122380,10090,10090,10090,10080,464
|
|
20240806,111600,3653440820,10080,10060,10090,10060,180
|
|
20240806,111500,3651625120,10090,10090,10090,10090,303
|
|
20240806,111400,3648567850,10040,10040,10040,10040,617
|
|
20240806,111300,3642373170,10040,10040,10040,10010,461
|
|
20240806,111200,3637747760,10040,10060,10060,10040,534
|
|
20240806,111100,3632381050,10060,10080,10100,10060,1437
|
|
20240806,111000,3617923790,10080,10090,10110,10080,394
|
|
20240806,110900,3613948140,10120,10120,10120,10120,0
|
|
20240806,110800,3613948140,10120,10060,10120,10060,311
|
|
20240806,110700,3610818420,10060,10100,10100,10060,48
|
|
20240806,110600,3610334490,10100,10100,10100,10100,7
|
|
20240806,110500,3610263790,10100,10130,10130,10100,736
|
|
20240806,110400,3602808770,10130,10130,10130,10110,898
|
|
20240806,110300,3593718040,10120,10100,10120,10100,3138
|
|
20240806,110200,3562003040,10100,10090,10100,10090,150
|
|
20240806,110100,3560488620,10090,10090,10090,10060,343
|
|
20240806,110000,3557031130,10100,10100,10110,10100,170
|
|
20240806,105900,3555314120,10110,10100,10110,10100,266
|
|
20240806,105800,3552627450,10100,10100,10100,10090,223
|
|
20240806,105700,3550376330,10100,10090,10110,10090,2336
|
|
20240806,105600,3526785820,10100,10060,10100,10050,1198
|
|
20240806,105500,3514738220,10050,10090,10090,10050,1291
|
|
20240806,105400,3501756190,10090,10060,10100,10050,1022
|
|
20240806,105300,3491484030,10100,10090,10100,10090,329
|
|
20240806,105200,3488164400,10080,10040,10080,10040,2905
|
|
20240806,105100,3458943880,10040,10000,10040,10000,1007
|
|
20240806,105000,3448854650,10030,10040,10040,10000,614
|
|
20240806,104900,3442696640,10040,10030,10040,10020,1240
|
|
20240806,104800,3430260740,10030,10000,10030,9990,1110
|
|
20240806,104700,3419160750,9990,9990,10000,9980,733
|
|
20240806,104600,3411840160,10000,9980,10050,9980,829
|
|
20240806,104500,3403550880,9980,10000,10000,9980,214
|
|
20240806,104400,3401412940,10000,9910,10060,9910,6068
|
|
20240806,104300,3340761790,9910,9900,9970,9890,2344
|
|
20240806,104200,3317513880,9890,9910,9920,9890,2303
|
|
20240806,104100,3294717910,9910,9930,9930,9900,4455
|
|
20240806,104000,3250559090,9930,10000,10000,9930,5068
|
|
20240806,103900,3200011710,10000,10000,10000,9990,6957
|
|
20240806,103800,3130452260,9990,9990,10000,9980,6144
|
|
20240806,103700,3069028110,9990,10010,10050,9990,6920
|
|
20240806,103600,2999811840,10000,10090,10090,10000,19767
|
|
20240806,103500,2801612220,10080,10130,10130,10080,1991
|
|
20240806,103400,2781521650,10130,10120,10140,10110,1139
|
|
20240806,103300,2769996460,10120,10110,10120,10090,2567
|
|
20240806,103200,2744064780,10110,10120,10120,10110,622
|
|
20240806,103100,2737775640,10120,10140,10140,10120,229
|
|
20240806,103000,2735457060,10100,10120,10140,10100,5370
|
|
20240806,102900,2681177560,10130,10200,10200,10130,8735
|
|
20240806,102800,2592477870,10200,10180,10200,10170,1048
|
|
20240806,102700,2581816090,10180,10180,10180,10170,16
|
|
20240806,102600,2581653230,10200,10190,10200,10190,166
|
|
20240806,102500,2579961670,10200,10170,10200,10160,503
|
|
20240806,102400,2574850430,10200,10180,10200,10180,516
|
|
20240806,102300,2569592070,10180,10200,10200,10180,1422
|
|
20240806,102200,2555098750,10200,10240,10240,10190,904
|
|
20240806,102100,2545878170,10240,10230,10240,10230,778
|
|
20240806,102000,2537914160,10220,10180,10230,10180,2163
|
|
20240806,101900,2515880620,10180,10180,10180,10160,1165
|
|
20240806,101800,2504032170,10180,10200,10230,10180,2630
|
|
20240806,101700,2477238170,10230,10200,10230,10190,200
|
|
20240806,101600,2475195510,10190,10240,10240,10190,4495
|
|
20240806,101500,2429251320,10260,10260,10260,10250,21
|
|
20240806,101400,2429035870,10270,10250,10270,10250,1570
|
|
20240806,101300,2412929700,10250,10250,10250,10250,533
|
|
20240806,101200,2407466450,10240,10230,10250,10220,1087
|
|
20240806,101100,2396342510,10260,10230,10260,10230,815
|
|
20240806,101000,2387992410,10250,10240,10250,10230,262
|
|
20240806,100900,2385309670,10250,10210,10260,10200,8446
|
|
20240806,100800,2298890560,10230,10240,10240,10190,4249
|
|
20240806,100700,2255473010,10230,10230,10230,10220,2087
|
|
20240806,100600,2234127020,10230,10220,10230,10220,277
|
|
20240806,100500,2231294390,10220,10220,10220,10220,858
|
|
20240806,100400,2222525630,10220,10220,10230,10200,2711
|
|
20240806,100300,2194837680,10210,10200,10220,10200,3643
|
|
20240806,100200,2157657920,10200,10200,10200,10190,1189
|
|
20240806,100100,2145532840,10200,10190,10200,10190,1563
|
|
20240806,100000,2129601010,10200,10200,10200,10200,432
|
|
20240806,095900,2125194610,10200,10200,10200,10200,602
|
|
20240806,095800,2119054210,10190,10200,10200,10190,410
|
|
20240806,095700,2114875820,10190,10190,10200,10190,1050
|
|
20240806,095600,2104175340,10200,10190,10200,10190,52
|
|
20240806,095500,2103644960,10200,10200,10200,10190,5755
|
|
20240806,095400,2044943970,10200,10190,10200,10170,265
|
|
20240806,095300,2042243140,10190,10150,10200,10150,422
|
|
20240806,095200,2037954120,10150,10190,10200,10150,3031
|
|
20240806,095100,2007128500,10190,10190,10200,10190,520
|
|
20240806,095000,2001827700,10200,10200,10200,10170,1305
|
|
20240806,094900,1988523750,10200,10220,10220,10180,9755
|
|
20240806,094800,1889011990,10220,10190,10220,10190,2795
|
|
20240806,094700,1860494180,10190,10190,10190,10190,143
|
|
20240806,094600,1859037010,10200,10230,10230,10180,1088
|
|
20240806,094500,1847938150,10230,10170,10230,10170,12346
|
|
20240806,094400,1722096940,10160,10170,10170,10120,2268
|
|
20240806,094300,1699106850,10170,10170,10180,10160,1057
|
|
20240806,094200,1688346700,10180,10170,10190,10140,1677
|
|
20240806,094100,1671283710,10170,10170,10170,10170,12
|
|
20240806,094000,1671161670,10180,10160,10180,10160,703
|
|
20240806,093900,1664018150,10180,10180,10180,10140,807
|
|
20240806,093800,1655827030,10190,10150,10190,10150,1198
|
|
20240806,093700,1643647480,10150,10200,10200,10140,3462
|
|
20240806,093600,1608453690,10210,10160,10210,10160,6037
|
|
20240806,093500,1546978190,10150,10170,10170,10150,291
|
|
20240806,093400,1544021270,10170,10170,10180,10160,708
|
|
20240806,093300,1536820910,10160,10160,10170,10160,139
|
|
20240806,093200,1535407320,10170,10170,10170,10170,228
|
|
20240806,093100,1533088560,10170,10150,10170,10100,3436
|
|
20240806,093000,1498262670,10150,10140,10170,10140,786
|
|
20240806,092900,1490280460,10140,10160,10180,10090,3300
|
|
20240806,092800,1456838780,10160,10160,10180,10150,1548
|
|
20240806,092700,1441102740,10170,10140,10170,10130,670
|
|
20240806,092600,1434304880,10170,10180,10190,10150,2129
|
|
20240806,092500,1412652890,10190,10170,10190,10150,2905
|
|
20240806,092400,1383089040,10170,10140,10170,10130,4753
|
|
20240806,092300,1334859070,10140,10130,10150,10130,23
|
|
20240806,092200,1334625660,10140,10110,10160,10110,266
|
|
20240806,092100,1331927640,10160,10120,10160,10100,1154
|
|
20240806,092000,1320232300,10100,10100,10120,10090,487
|
|
20240806,091900,1315314490,10120,10100,10130,10100,378
|
|
20240806,091800,1311494000,10140,10100,10140,10100,397
|
|
20240806,091700,1307484260,10100,10170,10180,10100,2282
|
|
20240806,091600,1284334550,10180,10140,10190,10110,4870
|
|
20240806,091500,1234858410,10140,10140,10140,10010,1645
|
|
20240806,091400,1218259880,10140,10140,10150,10130,2984
|
|
20240806,091300,1188003130,10140,10150,10150,10020,2166
|
|
20240806,091200,1166062620,10100,10090,10150,10080,5138
|
|
20240806,091100,1114137790,10090,9940,10120,9930,4602
|
|
20240806,091000,1068226860,9940,9920,9960,9920,4119
|
|
20240806,090900,1027270740,9920,9950,9960,9900,3093
|
|
20240806,090800,996556650,9960,9970,9970,9920,3681
|
|
20240806,090700,959892230,9980,10050,10050,9980,7868
|
|
20240806,090600,881144220,10060,10170,10170,10060,5009
|
|
20240806,090500,830524070,10150,10060,10160,10060,3127
|
|
20240806,090400,798843110,10090,10170,10170,10080,2890
|
|
20240806,090300,769596540,10140,10150,10190,10140,10184
|
|
20240806,090200,665968610,10150,10060,10150,9800,10878
|
|
20240806,090100,556516500,10100,10150,10250,10010,10416
|
|
20240806,090000,451397980,10080,9820,10390,9800,45418
|