627 lines
31 KiB
CSV
627 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,192400,9997644885,2090,2090,2090,2090,47217
|
|
20240829,192300,9997644885,2090,2090,2090,2090,0
|
|
20240829,192200,9997644885,2090,2090,2090,2090,0
|
|
20240829,192100,9997644885,2090,2090,2090,2090,0
|
|
20240829,192000,9997644885,2090,2090,2090,2090,0
|
|
20240829,191900,9997644885,2090,2090,2090,2090,0
|
|
20240829,191800,9997644885,2090,2090,2090,2090,0
|
|
20240829,191700,9997644885,2090,2090,2090,2090,0
|
|
20240829,191600,9997644885,2090,2090,2090,2090,0
|
|
20240829,191500,9997644885,2090,2090,2090,2090,0
|
|
20240829,191400,9997644885,2090,2090,2090,2090,0
|
|
20240829,191300,9997644885,2090,2090,2090,2090,0
|
|
20240829,191200,9997644885,2090,2090,2090,2090,0
|
|
20240829,191100,9997644885,2090,2090,2090,2090,0
|
|
20240829,191000,9997644885,2090,2090,2090,2090,0
|
|
20240829,190900,9997644885,2090,2090,2090,2090,0
|
|
20240829,190800,9997644885,2090,2090,2090,2090,0
|
|
20240829,190700,9997644885,2090,2090,2090,2090,0
|
|
20240829,190600,9997644885,2090,2090,2090,2090,0
|
|
20240829,190500,9997644885,2090,2090,2090,2090,0
|
|
20240829,190400,9997644885,2090,2090,2090,2090,0
|
|
20240829,190300,9997644885,2090,2090,2090,2090,0
|
|
20240829,190200,9997644885,2090,2090,2090,2090,0
|
|
20240829,190100,9997644885,2090,2090,2090,2090,0
|
|
20240829,190000,9997644885,2090,2090,2090,2090,0
|
|
20240829,185900,9997644885,2090,2090,2090,2090,0
|
|
20240829,185800,9997644885,2090,2090,2090,2090,0
|
|
20240829,185700,9997644885,2090,2090,2090,2090,0
|
|
20240829,185600,9997644885,2090,2090,2090,2090,0
|
|
20240829,185500,9997644885,2090,2090,2090,2090,0
|
|
20240829,185400,9997644885,2090,2090,2090,2090,47217
|
|
20240829,185300,9997644885,2090,2090,2090,2090,0
|
|
20240829,185200,9997644885,2090,2090,2090,2090,0
|
|
20240829,185100,9997644885,2090,2090,2090,2090,0
|
|
20240829,185000,9997644885,2090,2090,2090,2090,0
|
|
20240829,184900,9997644885,2090,2090,2090,2090,0
|
|
20240829,184800,9997644885,2090,2090,2090,2090,0
|
|
20240829,184700,9997644885,2090,2090,2090,2090,0
|
|
20240829,184600,9997644885,2090,2090,2090,2090,0
|
|
20240829,184500,9997644885,2090,2090,2090,2090,0
|
|
20240829,184400,9997644885,2090,2090,2090,2090,0
|
|
20240829,184300,9997644885,2090,2090,2090,2090,0
|
|
20240829,184200,9997644885,2090,2090,2090,2090,0
|
|
20240829,184100,9997644885,2090,2090,2090,2090,0
|
|
20240829,184000,9997644885,2090,2090,2090,2090,0
|
|
20240829,183900,9997644885,2090,2090,2090,2090,0
|
|
20240829,183800,9997644885,2090,2090,2090,2090,0
|
|
20240829,183700,9997644885,2090,2090,2090,2090,0
|
|
20240829,183600,9997644885,2090,2090,2090,2090,0
|
|
20240829,183500,9997644885,2090,2090,2090,2090,0
|
|
20240829,183400,9997644885,2090,2090,2090,2090,0
|
|
20240829,183300,9997644885,2090,2090,2090,2090,0
|
|
20240829,183200,9997644885,2090,2090,2090,2090,0
|
|
20240829,183100,9997644885,2090,2090,2090,2090,0
|
|
20240829,183000,9997644885,2090,2090,2090,2090,0
|
|
20240829,182900,9997644885,2090,2090,2090,2090,0
|
|
20240829,182800,9997644885,2090,2090,2090,2090,0
|
|
20240829,182700,9997644885,2090,2090,2090,2090,0
|
|
20240829,182600,9997644885,2090,2090,2090,2090,0
|
|
20240829,182500,9997644885,2090,2090,2090,2090,0
|
|
20240829,182400,9997644885,2090,2090,2090,2090,47217
|
|
20240829,182300,9997644885,2090,2090,2090,2090,0
|
|
20240829,182200,9997644885,2090,2090,2090,2090,0
|
|
20240829,182100,9997644885,2090,2090,2090,2090,0
|
|
20240829,182000,9997644885,2090,2090,2090,2090,0
|
|
20240829,181900,9997644885,2090,2090,2090,2090,0
|
|
20240829,181800,9997644885,2090,2090,2090,2090,0
|
|
20240829,181700,9997644885,2090,2090,2090,2090,0
|
|
20240829,181600,9997644885,2090,2090,2090,2090,0
|
|
20240829,181500,9997644885,2090,2090,2090,2090,0
|
|
20240829,181400,9997644885,2090,2090,2090,2090,0
|
|
20240829,181300,9997644885,2090,2090,2090,2090,0
|
|
20240829,181200,9997644885,2090,2090,2090,2090,0
|
|
20240829,181100,9997644885,2090,2090,2090,2090,0
|
|
20240829,181000,9997644885,2090,2090,2090,2090,0
|
|
20240829,180900,9997644885,2090,2090,2090,2090,0
|
|
20240829,180800,9997644885,2090,2090,2090,2090,0
|
|
20240829,180700,9997644885,2090,2090,2090,2090,0
|
|
20240829,180600,9997644885,2090,2090,2090,2090,0
|
|
20240829,180500,9997644885,2090,2090,2090,2090,0
|
|
20240829,180400,9997644885,2090,2090,2090,2090,0
|
|
20240829,180300,9997644885,2090,2090,2090,2090,0
|
|
20240829,180200,9997644885,2090,2090,2090,2090,0
|
|
20240829,180100,9997644885,2090,2090,2090,2090,0
|
|
20240829,180000,9997644885,2090,2090,2090,2090,0
|
|
20240829,175900,9997644885,2090,2090,2090,2090,0
|
|
20240829,175800,9997644885,2090,2090,2090,2090,0
|
|
20240829,175700,9997644885,2090,2090,2090,2090,0
|
|
20240829,175600,9997644885,2090,2090,2090,2090,0
|
|
20240829,175500,9997644885,2090,2090,2090,2090,0
|
|
20240829,175400,9997644885,2090,2090,2090,2090,47217
|
|
20240829,175300,9997644885,2090,2090,2090,2090,0
|
|
20240829,175200,9997644885,2090,2090,2090,2090,0
|
|
20240829,175100,9997644885,2090,2090,2090,2090,0
|
|
20240829,175000,9997644885,2090,2090,2090,2090,0
|
|
20240829,174900,9997644885,2090,2090,2090,2090,0
|
|
20240829,174800,9997644885,2090,2090,2090,2090,0
|
|
20240829,174700,9997644885,2090,2090,2090,2090,0
|
|
20240829,174600,9997644885,2090,2090,2090,2090,0
|
|
20240829,174500,9997644885,2090,2090,2090,2090,0
|
|
20240829,174400,9997644885,2090,2090,2090,2090,0
|
|
20240829,174300,9997644885,2090,2090,2090,2090,0
|
|
20240829,174200,9997644885,2090,2090,2090,2090,0
|
|
20240829,174100,9997644885,2090,2090,2090,2090,0
|
|
20240829,174000,9997644885,2090,2090,2090,2090,0
|
|
20240829,173900,9997644885,2090,2090,2090,2090,0
|
|
20240829,173800,9997644885,2090,2090,2090,2090,0
|
|
20240829,173700,9997644885,2090,2090,2090,2090,0
|
|
20240829,173600,9997644885,2090,2090,2090,2090,0
|
|
20240829,173500,9997644885,2090,2090,2090,2090,0
|
|
20240829,173400,9997644885,2090,2090,2090,2090,0
|
|
20240829,173300,9997644885,2090,2090,2090,2090,0
|
|
20240829,173200,9997644885,2090,2090,2090,2090,0
|
|
20240829,173100,9997644885,2090,2090,2090,2090,0
|
|
20240829,173000,9997644885,2090,2090,2090,2090,0
|
|
20240829,172900,9997644885,2090,2090,2090,2090,0
|
|
20240829,172800,9997644885,2090,2090,2090,2090,0
|
|
20240829,172700,9997644885,2090,2090,2090,2090,0
|
|
20240829,172600,9997644885,2090,2090,2090,2090,0
|
|
20240829,172500,9997644885,2090,2090,2090,2090,0
|
|
20240829,172400,9997644885,2090,2090,2090,2090,47217
|
|
20240829,172300,9997644885,2090,2090,2090,2090,0
|
|
20240829,172200,9997644885,2090,2090,2090,2090,0
|
|
20240829,172100,9997644885,2090,2090,2090,2090,0
|
|
20240829,172000,9997644885,2090,2090,2090,2090,0
|
|
20240829,171900,9997644885,2090,2090,2090,2090,0
|
|
20240829,171800,9997644885,2090,2090,2090,2090,0
|
|
20240829,171700,9997644885,2090,2090,2090,2090,0
|
|
20240829,171600,9997644885,2090,2090,2090,2090,0
|
|
20240829,171500,9997644885,2090,2090,2090,2090,0
|
|
20240829,171400,9997644885,2090,2090,2090,2090,0
|
|
20240829,171300,9997644885,2090,2090,2090,2090,0
|
|
20240829,171200,9997644885,2090,2090,2090,2090,0
|
|
20240829,171100,9997644885,2090,2090,2090,2090,0
|
|
20240829,171000,9997644885,2090,2090,2090,2090,0
|
|
20240829,170900,9997644885,2090,2090,2090,2090,0
|
|
20240829,170800,9997644885,2090,2090,2090,2090,0
|
|
20240829,170700,9997644885,2090,2090,2090,2090,0
|
|
20240829,170600,9997644885,2090,2090,2090,2090,0
|
|
20240829,170500,9997644885,2090,2090,2090,2090,0
|
|
20240829,170400,9997644885,2090,2090,2090,2090,0
|
|
20240829,170300,9997644885,2090,2090,2090,2090,0
|
|
20240829,170200,9997644885,2090,2090,2090,2090,0
|
|
20240829,170100,9997644885,2090,2090,2090,2090,0
|
|
20240829,170000,9997644885,2090,2090,2090,2090,0
|
|
20240829,165900,9997644885,2090,2090,2090,2090,0
|
|
20240829,165800,9997644885,2090,2090,2090,2090,0
|
|
20240829,165700,9997644885,2090,2090,2090,2090,0
|
|
20240829,165600,9997644885,2090,2090,2090,2090,0
|
|
20240829,165500,9997644885,2090,2090,2090,2090,0
|
|
20240829,165400,9997644885,2090,2090,2090,2090,47217
|
|
20240829,165300,9997644885,2090,2090,2090,2090,0
|
|
20240829,165200,9997644885,2090,2090,2090,2090,0
|
|
20240829,165100,9997644885,2090,2090,2090,2090,0
|
|
20240829,165000,9997644885,2090,2090,2090,2090,0
|
|
20240829,164900,9997644885,2090,2090,2090,2090,0
|
|
20240829,164800,9997644885,2090,2090,2090,2090,0
|
|
20240829,164700,9997644885,2090,2090,2090,2090,0
|
|
20240829,164600,9997644885,2090,2090,2090,2090,0
|
|
20240829,164500,9997644885,2090,2090,2090,2090,0
|
|
20240829,164400,9997644885,2090,2090,2090,2090,0
|
|
20240829,164300,9997644885,2090,2090,2090,2090,0
|
|
20240829,164200,9997644885,2090,2090,2090,2090,0
|
|
20240829,164100,9997644885,2090,2090,2090,2090,0
|
|
20240829,164000,9997644885,2090,2090,2090,2090,0
|
|
20240829,163900,9997644885,2090,2090,2090,2090,0
|
|
20240829,163800,9997644885,2090,2090,2090,2090,0
|
|
20240829,163700,9997644885,2090,2090,2090,2090,0
|
|
20240829,163600,9997644885,2090,2090,2090,2090,0
|
|
20240829,163500,9997644885,2090,2090,2090,2090,0
|
|
20240829,163400,9997644885,2090,2090,2090,2090,0
|
|
20240829,163300,9997644885,2090,2090,2090,2090,0
|
|
20240829,163200,9997644885,2090,2090,2090,2090,0
|
|
20240829,163100,9997644885,2090,2090,2090,2090,0
|
|
20240829,163000,9997644885,2090,2090,2090,2090,0
|
|
20240829,162900,9997644885,2090,2090,2090,2090,0
|
|
20240829,162800,9997644885,2090,2090,2090,2090,0
|
|
20240829,162700,9997644885,2090,2090,2090,2090,0
|
|
20240829,162600,9997644885,2090,2090,2090,2090,0
|
|
20240829,162500,9997644885,2090,2090,2090,2090,0
|
|
20240829,162400,9997644885,2090,2090,2090,2090,47217
|
|
20240829,162300,9997644885,2090,2090,2090,2090,0
|
|
20240829,162200,9997644885,2090,2090,2090,2090,0
|
|
20240829,162100,9997644885,2090,2090,2090,2090,0
|
|
20240829,162000,9997644885,2090,2090,2090,2090,0
|
|
20240829,161900,9997644885,2090,2090,2090,2090,0
|
|
20240829,161800,9997644885,2090,2090,2090,2090,0
|
|
20240829,161700,9997644885,2090,2090,2090,2090,0
|
|
20240829,161600,9997644885,2090,2090,2090,2090,0
|
|
20240829,161500,9997644885,2090,2090,2090,2090,0
|
|
20240829,161400,9997644885,2090,2090,2090,2090,0
|
|
20240829,161300,9997644885,2090,2090,2090,2090,0
|
|
20240829,161200,9997644885,2090,2090,2090,2090,0
|
|
20240829,161100,9997644885,2090,2090,2090,2090,0
|
|
20240829,161000,9997644885,2090,2090,2090,2090,0
|
|
20240829,160900,9997644885,2090,2090,2090,2090,0
|
|
20240829,160800,9997644885,2090,2090,2090,2090,0
|
|
20240829,160700,9997644885,2090,2090,2090,2090,0
|
|
20240829,160600,9997644885,2090,2090,2090,2090,0
|
|
20240829,160500,9997644885,2090,2090,2090,2090,0
|
|
20240829,160400,9997644885,2090,2090,2090,2090,0
|
|
20240829,160300,9997644885,2090,2090,2090,2090,0
|
|
20240829,160200,9997644885,2090,2090,2090,2090,0
|
|
20240829,160100,9997644885,2090,2090,2090,2090,0
|
|
20240829,160000,9997644885,2090,2090,2090,2090,0
|
|
20240829,155900,9997644885,2090,2090,2090,2090,0
|
|
20240829,155800,9997644885,2090,2090,2090,2090,0
|
|
20240829,155700,9997644885,2090,2090,2090,2090,0
|
|
20240829,155600,9997644885,2090,2090,2090,2090,0
|
|
20240829,155500,9997644885,2090,2090,2090,2090,0
|
|
20240829,155400,9997644885,2090,2090,2090,2090,47217
|
|
20240829,155300,9997644885,2090,2090,2090,2090,0
|
|
20240829,155200,9997644885,2090,2090,2090,2090,0
|
|
20240829,155100,9997644885,2090,2090,2090,2090,0
|
|
20240829,155000,9997644885,2090,2090,2090,2090,0
|
|
20240829,154900,9997644885,2090,2090,2090,2090,0
|
|
20240829,154800,9997644885,2090,2090,2090,2090,0
|
|
20240829,154700,9997644885,2090,2090,2090,2090,0
|
|
20240829,154600,9997644885,2090,2090,2090,2090,0
|
|
20240829,154500,9997644885,2090,2090,2090,2090,0
|
|
20240829,154400,9997644885,2090,2090,2090,2090,0
|
|
20240829,154300,9997644885,2090,2090,2090,2090,0
|
|
20240829,154200,9997644885,2090,2090,2090,2090,0
|
|
20240829,154100,9997644885,2090,2090,2090,2090,0
|
|
20240829,154000,9997644885,2090,2090,2090,2090,0
|
|
20240829,153900,9997644885,2090,2090,2090,2090,0
|
|
20240829,153800,9997644885,2090,2090,2090,2090,0
|
|
20240829,153700,9997644885,2090,2090,2090,2090,0
|
|
20240829,153600,9997644885,2090,2090,2090,2090,0
|
|
20240829,153500,9997644885,2090,2090,2090,2090,0
|
|
20240829,153400,9997644885,2090,2090,2090,2090,0
|
|
20240829,153300,9997644885,2090,2090,2090,2090,0
|
|
20240829,153200,9997644885,2090,2090,2090,2090,0
|
|
20240829,153100,9997644885,2090,2090,2090,2090,0
|
|
20240829,153000,9997644885,2090,2090,2090,2090,47217
|
|
20240829,152900,9898961355,2100,2100,2100,2100,0
|
|
20240829,152800,9898961355,2100,2100,2100,2100,0
|
|
20240829,152700,9898961355,2100,2100,2100,2100,0
|
|
20240829,152600,9898961355,2100,2100,2100,2100,0
|
|
20240829,152500,9898961355,2100,2100,2100,2100,0
|
|
20240829,152400,9898961355,2100,2100,2100,2100,0
|
|
20240829,152300,9898961355,2100,2100,2100,2100,0
|
|
20240829,152200,9898961355,2100,2100,2100,2100,0
|
|
20240829,152100,9898961355,2100,2100,2100,2100,0
|
|
20240829,152000,9898961355,2100,2100,2100,2100,0
|
|
20240829,151900,9898961355,2100,2105,2105,2090,30514
|
|
20240829,151800,9834921525,2105,2105,2110,2095,11272
|
|
20240829,151700,9811239415,2110,2115,2115,2100,6968
|
|
20240829,151600,9796553255,2115,2110,2115,2110,1338
|
|
20240829,151500,9793730035,2105,2115,2115,2105,11613
|
|
20240829,151400,9769277365,2105,2110,2115,2105,7416
|
|
20240829,151300,9753654450,2110,2115,2120,2110,1686
|
|
20240829,151200,9750088190,2120,2125,2125,2120,1041
|
|
20240829,151100,9747881085,2125,2120,2125,2110,5272
|
|
20240829,151000,9736712840,2115,2115,2120,2110,5748
|
|
20240829,150900,9724559985,2115,2120,2120,2110,2854
|
|
20240829,150800,9718536760,2110,2115,2120,2110,6421
|
|
20240829,150700,9704951805,2120,2120,2120,2115,3169
|
|
20240829,150600,9698246075,2120,2125,2125,2115,3557
|
|
20240829,150500,9690706850,2125,2120,2125,2120,9246
|
|
20240829,150400,9671103805,2120,2120,2120,2115,861
|
|
20240829,150300,9669281250,2115,2115,2120,2110,2464
|
|
20240829,150200,9664070820,2115,2120,2120,2110,2394
|
|
20240829,150100,9659012040,2115,2120,2120,2115,2238
|
|
20240829,150000,9654271585,2115,2115,2120,2115,2421
|
|
20240829,145900,9649141635,2120,2120,2120,2115,682
|
|
20240829,145800,9647695945,2120,2120,2120,2115,153
|
|
20240829,145700,9647371590,2120,2120,2125,2115,482
|
|
20240829,145600,9646349780,2125,2125,2125,2125,475
|
|
20240829,145500,9645340405,2125,2125,2125,2110,3293
|
|
20240829,145400,9638378535,2125,2120,2125,2100,6006
|
|
20240829,145300,9625712285,2125,2125,2125,2115,5092
|
|
20240829,145200,9614941200,2125,2125,2130,2125,6390
|
|
20240829,145100,9601353585,2125,2120,2125,2115,4328
|
|
20240829,145000,9592180080,2120,2115,2120,2105,6163
|
|
20240829,144900,9579195235,2120,2120,2120,2115,123
|
|
20240829,144800,9578934575,2120,2125,2125,2120,23
|
|
20240829,144700,9578885800,2120,2125,2125,2120,154
|
|
20240829,144600,9578559065,2125,2120,2125,2120,486
|
|
20240829,144500,9577528735,2120,2120,2125,2120,2894
|
|
20240829,144400,9571393440,2120,2130,2130,2120,2919
|
|
20240829,144300,9565195025,2125,2130,2130,2125,218
|
|
20240829,144200,9564731770,2130,2130,2135,2125,3114
|
|
20240829,144100,9558106835,2130,2120,2130,2120,1992
|
|
20240829,144000,9553874135,2120,2115,2120,2110,1274
|
|
20240829,143900,9551177300,2120,2115,2120,2115,1062
|
|
20240829,143800,9548931165,2115,2110,2115,2105,722
|
|
20240829,143700,9547410180,2110,2105,2115,2105,1322
|
|
20240829,143600,9544627260,2105,2105,2115,2105,6305
|
|
20240829,143500,9531342565,2105,2110,2115,2105,5096
|
|
20240829,143400,9520588875,2110,2115,2115,2110,3383
|
|
20240829,143300,9513442660,2120,2115,2120,2115,603
|
|
20240829,143200,9512167305,2115,2115,2120,2115,208
|
|
20240829,143100,9511727355,2120,2120,2120,2120,1855
|
|
20240829,143000,9507794755,2120,2120,2120,2115,1495
|
|
20240829,142900,9504627580,2120,2120,2120,2115,38
|
|
20240829,142800,9504547090,2120,2115,2120,2115,1095
|
|
20240829,142700,9502231010,2120,2115,2120,2115,1595
|
|
20240829,142600,9498857575,2115,2110,2115,2110,509
|
|
20240829,142500,9497783565,2115,2115,2120,2115,857
|
|
20240829,142400,9495971005,2120,2120,2125,2110,6687
|
|
20240829,142300,9481820000,2125,2120,2125,2120,2651
|
|
20240829,142200,9476199875,2125,2125,2125,2125,173
|
|
20240829,142100,9475832250,2125,2115,2125,2115,1026
|
|
20240829,142000,9473657045,2120,2110,2120,2110,3309
|
|
20240829,141900,9466658810,2110,2105,2115,2105,1919
|
|
20240829,141800,9462613045,2105,2120,2120,2105,16490
|
|
20240829,141700,9427791600,2120,2120,2125,2120,3913
|
|
20240829,141600,9419495415,2120,2130,2130,2120,16649
|
|
20240829,141500,9384184075,2125,2125,2130,2125,3543
|
|
20240829,141400,9376655145,2130,2130,2130,2130,718
|
|
20240829,141300,9375125805,2130,2135,2135,2130,176
|
|
20240829,141200,9374750890,2135,2130,2135,2130,204
|
|
20240829,141100,9374316350,2135,2135,2135,2135,0
|
|
20240829,141000,9374316350,2135,2135,2135,2135,707
|
|
20240829,140900,9372806905,2130,2130,2130,2125,4652
|
|
20240829,140800,9362919600,2135,2130,2135,2130,648
|
|
20240829,140700,9361539355,2135,2135,2135,2130,2454
|
|
20240829,140600,9356312295,2135,2135,2135,2130,122
|
|
20240829,140500,9356052330,2135,2135,2135,2130,1403
|
|
20240829,140400,9353062925,2135,2135,2135,2130,1614
|
|
20240829,140300,9349624620,2135,2135,2135,2135,60
|
|
20240829,140200,9349496520,2135,2135,2135,2130,9027
|
|
20240829,140100,9330268915,2135,2135,2135,2130,2863
|
|
20240829,140000,9324156910,2135,2130,2135,2130,40
|
|
20240829,135900,9324071590,2130,2135,2135,2130,961
|
|
20240829,135800,9322021910,2135,2135,2135,2130,716
|
|
20240829,135700,9320496250,2135,2135,2135,2135,1249
|
|
20240829,135600,9317829635,2135,2135,2135,2135,757
|
|
20240829,135500,9316213440,2135,2130,2135,2130,104
|
|
20240829,135400,9315991895,2135,2125,2135,2125,1047
|
|
20240829,135300,9313763740,2135,2135,2135,2130,2517
|
|
20240829,135200,9308402320,2130,2125,2130,2125,2135
|
|
20240829,135100,9303857045,2130,2130,2130,2125,5503
|
|
20240829,135000,9292141860,2125,2130,2130,2125,2030
|
|
20240829,134900,9287818595,2130,2135,2135,2130,609
|
|
20240829,134800,9286521135,2135,2135,2135,2130,106
|
|
20240829,134700,9286294830,2135,2135,2135,2130,192
|
|
20240829,134600,9285884915,2130,2130,2135,2130,3815
|
|
20240829,134500,9277755005,2135,2135,2135,2130,2675
|
|
20240829,134400,9272051815,2130,2140,2140,2130,5592
|
|
20240829,134300,9260129300,2140,2135,2140,2135,385
|
|
20240829,134200,9259306965,2135,2145,2145,2135,636
|
|
20240829,134100,9257947575,2150,2145,2150,2135,20996
|
|
20240829,134000,9213056610,2145,2145,2145,2145,845
|
|
20240829,133900,9211244085,2145,2145,2150,2145,963
|
|
20240829,133800,9209177945,2150,2150,2150,2150,5
|
|
20240829,133700,9209167195,2150,2150,2155,2140,8460
|
|
20240829,133600,9191034085,2150,2155,2155,2150,5460
|
|
20240829,133500,9179294315,2155,2155,2155,2155,200
|
|
20240829,133400,9178863315,2160,2155,2160,2155,1027
|
|
20240829,133300,9176650125,2155,2155,2160,2155,412
|
|
20240829,133200,9175762260,2155,2160,2160,2155,578
|
|
20240829,133100,9174516645,2160,2155,2160,2155,16
|
|
20240829,133000,9174482095,2155,2160,2160,2155,2467
|
|
20240829,132900,9169153430,2165,2160,2165,2160,264
|
|
20240829,132800,9168583170,2165,2165,2165,2160,21
|
|
20240829,132700,9168537765,2160,2160,2165,2160,1275
|
|
20240829,132600,9165783745,2155,2165,2165,2155,410
|
|
20240829,132500,9164900115,2165,2155,2165,2155,3343
|
|
20240829,132400,9157684235,2155,2155,2155,2155,0
|
|
20240829,132300,9157684235,2155,2160,2160,2155,1164
|
|
20240829,132200,9155170075,2160,2155,2160,2155,801
|
|
20240829,132100,9153443915,2155,2160,2160,2155,35
|
|
20240829,132000,9153368335,2155,2160,2160,2155,1325
|
|
20240829,131900,9150511350,2155,2160,2160,2155,3532
|
|
20240829,131800,9142882240,2160,2160,2160,2160,549
|
|
20240829,131700,9141696400,2155,2160,2160,2155,562
|
|
20240829,131600,9140484355,2170,2170,2170,2155,2264
|
|
20240829,131500,9135587255,2170,2170,2170,2170,2
|
|
20240829,131400,9135582915,2170,2170,2170,2170,602
|
|
20240829,131300,9134276575,2175,2155,2180,2155,13213
|
|
20240829,131200,9105602410,2155,2140,2155,2135,9117
|
|
20240829,131100,9086020495,2140,2135,2140,2130,3714
|
|
20240829,131000,9078100240,2135,2130,2140,2130,3503
|
|
20240829,130900,9070624265,2135,2135,2140,2135,4103
|
|
20240829,130800,9061859705,2135,2135,2140,2135,43
|
|
20240829,130700,9061767895,2135,2140,2140,2135,1976
|
|
20240829,130600,9057539260,2140,2135,2140,2135,475
|
|
20240829,130500,9056525125,2140,2140,2140,2140,131
|
|
20240829,130400,9056244785,2135,2130,2145,2130,562
|
|
20240829,130300,9055045985,2130,2145,2145,2130,2963
|
|
20240829,130200,9048731780,2130,2140,2145,2130,2354
|
|
20240829,130100,9043710980,2135,2135,2145,2130,3058
|
|
20240829,130000,9037192450,2135,2150,2150,2135,16056
|
|
20240829,125900,9002912850,2140,2145,2150,2140,8786
|
|
20240829,125800,8984107010,2150,2145,2150,2145,2726
|
|
20240829,125700,8978256610,2140,2145,2145,2140,2662
|
|
20240829,125600,8972559810,2140,2145,2145,2140,520
|
|
20240829,125500,8971447005,2145,2140,2150,2140,3138
|
|
20240829,125400,8964731175,2145,2155,2155,2135,723
|
|
20240829,125300,8963187475,2140,2155,2155,2140,13858
|
|
20240829,125200,8933470765,2150,2155,2155,2150,760
|
|
20240829,125100,8931836080,2155,2150,2155,2150,4683
|
|
20240829,125000,8921763955,2155,2155,2155,2150,1731
|
|
20240829,124900,8918033680,2155,2145,2155,2145,4011
|
|
20240829,124800,8909409340,2145,2145,2150,2140,2692
|
|
20240829,124700,8903627570,2145,2145,2150,2145,328
|
|
20240829,124600,8902924005,2150,2140,2150,2140,2824
|
|
20240829,124500,8896868310,2140,2140,2140,2140,2987
|
|
20240829,124400,8890476130,2140,2140,2140,2140,999
|
|
20240829,124300,8888338270,2145,2140,2145,2140,1732
|
|
20240829,124200,8884626215,2140,2140,2145,2140,4232
|
|
20240829,124100,8875567750,2135,2145,2150,2135,12024
|
|
20240829,124000,8849826790,2145,2160,2160,2145,15612
|
|
20240829,123900,8816284620,2160,2160,2160,2150,3238
|
|
20240829,123800,8809296885,2160,2160,2160,2150,658
|
|
20240829,123700,8807882120,2150,2160,2160,2150,6917
|
|
20240829,123600,8793000255,2160,2160,2165,2160,7008
|
|
20240829,123500,8777862915,2160,2165,2165,2160,12955
|
|
20240829,123400,8749841990,2170,2160,2170,2160,7123
|
|
20240829,123300,8734421835,2165,2175,2175,2165,12219
|
|
20240829,123200,8707966270,2175,2155,2175,2155,10105
|
|
20240829,123100,8686165025,2155,2160,2160,2155,13474
|
|
20240829,123000,8657088050,2165,2170,2170,2165,10423
|
|
20240829,122900,8634517435,2170,2165,2175,2165,2594
|
|
20240829,122800,8628887825,2170,2170,2180,2170,5357
|
|
20240829,122700,8617258115,2170,2185,2185,2170,13988
|
|
20240829,122600,8586805610,2185,2185,2185,2185,43
|
|
20240829,122500,8586711655,2185,2185,2185,2180,113
|
|
20240829,122400,8586465135,2185,2185,2190,2185,196
|
|
20240829,122300,8586036870,2185,2185,2185,2180,1636
|
|
20240829,122200,8582462415,2185,2185,2185,2180,5165
|
|
20240829,122100,8571202090,2185,2185,2190,2180,6972
|
|
20240829,122000,8555979240,2190,2190,2190,2190,350
|
|
20240829,121900,8555212740,2185,2185,2190,2185,1855
|
|
20240829,121800,8551159560,2185,2185,2190,2185,1245
|
|
20240829,121700,8548438980,2185,2190,2190,2185,622
|
|
20240829,121600,8547077405,2185,2190,2190,2185,110
|
|
20240829,121500,8546837005,2190,2190,2190,2190,124
|
|
20240829,121400,8546565445,2185,2185,2185,2185,2375
|
|
20240829,121300,8541376070,2185,2185,2190,2185,1984
|
|
20240829,121200,8537040990,2185,2185,2190,2185,8
|
|
20240829,121100,8537023500,2185,2190,2190,2185,252
|
|
20240829,121000,8536472595,2190,2190,2190,2190,1013
|
|
20240829,120900,8534254125,2190,2190,2190,2190,3521
|
|
20240829,120800,8526543135,2200,2200,2200,2195,421
|
|
20240829,120700,8525619015,2195,2195,2200,2195,75
|
|
20240829,120600,8525454330,2195,2195,2195,2190,2666
|
|
20240829,120500,8519610375,2200,2190,2200,2190,164
|
|
20240829,120400,8519251205,2200,2195,2200,2190,1339
|
|
20240829,120300,8516316445,2200,2195,2200,2195,343
|
|
20240829,120200,8515563550,2195,2200,2200,2195,2033
|
|
20240829,120100,8511091095,2200,2200,2200,2195,318
|
|
20240829,120000,8510392960,2200,2200,2200,2195,903
|
|
20240829,115900,8508409190,2200,2190,2200,2190,1129
|
|
20240829,115800,8505928155,2195,2190,2195,2190,691
|
|
20240829,115700,8504414360,2185,2190,2190,2185,1028
|
|
20240829,115600,8502167045,2190,2190,2195,2190,2432
|
|
20240829,115500,8496840955,2190,2190,2195,2190,1291
|
|
20240829,115400,8494013545,2190,2205,2205,2190,3926
|
|
20240829,115300,8485389375,2210,2200,2210,2200,618
|
|
20240829,115200,8484029745,2200,2200,2200,2195,542
|
|
20240829,115100,8482837845,2195,2200,2200,2195,1290
|
|
20240829,115000,8480006245,2195,2195,2200,2195,326
|
|
20240829,114900,8479290570,2195,2195,2200,2195,108
|
|
20240829,114800,8479052990,2195,2190,2200,2190,2276
|
|
20240829,114700,8474057905,2190,2190,2200,2190,2986
|
|
20240829,114600,8467503660,2190,2195,2200,2190,752
|
|
20240829,114500,8465856185,2195,2195,2200,2190,2902
|
|
20240829,114400,8459495260,2195,2190,2200,2190,2237
|
|
20240829,114300,8454577510,2190,2190,2200,2190,3093
|
|
20240829,114200,8447799775,2190,2195,2200,2190,1151
|
|
20240829,114100,8445274895,2200,2195,2200,2195,1592
|
|
20240829,114000,8441780450,2195,2200,2200,2195,47
|
|
20240829,113900,8441677260,2200,2195,2200,2195,1033
|
|
20240829,113800,8439409350,2195,2200,2200,2195,2778
|
|
20240829,113700,8433304585,2205,2200,2205,2195,2784
|
|
20240829,113600,8427190645,2205,2205,2205,2205,269
|
|
20240829,113500,8426597500,2205,2200,2210,2195,2295
|
|
20240829,113400,8421550695,2200,2200,2200,2200,81
|
|
20240829,113300,8421372495,2205,2195,2205,2195,1421
|
|
20240829,113200,8418241370,2195,2190,2195,2190,631
|
|
20240829,113100,8416858380,2190,2200,2200,2190,1196
|
|
20240829,113000,8414234205,2200,2200,2205,2195,1070
|
|
20240829,112900,8411880385,2200,2195,2200,2190,2103
|
|
20240829,112800,8407264910,2195,2200,2200,2190,5688
|
|
20240829,112700,8394778135,2200,2200,2205,2200,1829
|
|
20240829,112600,8390752040,2205,2200,2205,2200,2012
|
|
20240829,112500,8386322410,2200,2195,2205,2190,20882
|
|
20240829,112400,8340530655,2195,2215,2215,2195,20325
|
|
20240829,112300,8295755965,2215,2230,2230,2210,16589
|
|
20240829,112200,8259025180,2240,2220,2240,2220,1721
|
|
20240829,112100,8255186050,2235,2235,2235,2215,15234
|
|
20240829,112000,8221331035,2230,2235,2235,2230,252
|
|
20240829,111900,8220768815,2230,2230,2240,2230,229
|
|
20240829,111800,8220258115,2240,2240,2240,2230,315
|
|
20240829,111700,8219553695,2240,2235,2240,2230,3014
|
|
20240829,111600,8212820590,2240,2245,2245,2240,3025
|
|
20240829,111500,8206043590,2245,2250,2255,2245,7609
|
|
20240829,111400,8188927040,2250,2245,2255,2240,6905
|
|
20240829,111300,8173402495,2240,2240,2245,2240,2337
|
|
20240829,111200,8168167115,2240,2235,2250,2235,3353
|
|
20240829,111100,8160650825,2240,2240,2240,2230,6770
|
|
20240829,111000,8145502885,2240,2235,2240,2235,475
|
|
20240829,110900,8144440990,2235,2235,2240,2235,2597
|
|
20240829,110800,8138627945,2235,2235,2240,2230,8409
|
|
20240829,110700,8119793415,2235,2225,2235,2220,2194
|
|
20240829,110600,8114906615,2225,2225,2230,2220,2207
|
|
20240829,110500,8109997040,2225,2225,2225,2220,210
|
|
20240829,110400,8109530140,2220,2225,2230,2220,5223
|
|
20240829,110300,8097925095,2225,2230,2235,2220,6947
|
|
20240829,110200,8082472210,2240,2235,2240,2225,20269
|
|
20240829,110100,8037200630,2235,2240,2240,2235,2703
|
|
20240829,110000,8031157785,2240,2245,2245,2235,4600
|
|
20240829,105900,8020852755,2245,2245,2250,2235,5280
|
|
20240829,105800,8009028360,2255,2255,2255,2235,6678
|
|
20240829,105700,7994044865,2250,2240,2255,2240,3683
|
|
20240829,105600,7985766540,2245,2260,2260,2240,6210
|
|
20240829,105500,7971814465,2260,2250,2260,2250,4781
|
|
20240829,105400,7961026340,2250,2245,2270,2240,21343
|
|
20240829,105300,7912891135,2245,2240,2245,2235,5007
|
|
20240829,105200,7901679235,2235,2245,2245,2230,8776
|
|
20240829,105100,7882057960,2245,2245,2250,2240,15978
|
|
20240829,105000,7846186215,2245,2240,2245,2230,20244
|
|
20240829,104900,7800954895,2235,2240,2250,2235,23733
|
|
20240829,104800,7747790750,2240,2240,2255,2235,31513
|
|
20240829,104700,7677155240,2245,2260,2260,2240,61287
|
|
20240829,104600,7539240220,2260,2265,2280,2260,40258
|
|
20240829,104500,7447999925,2275,2285,2300,2255,76348
|
|
20240829,104400,7274042425,2290,2315,2325,2280,113644
|
|
20240829,104300,7012097850,2320,2245,2330,2245,517856
|
|
20240829,104200,5817801110,2250,2215,2260,2215,17606
|
|
20240829,104100,5778346620,2225,2215,2230,2215,932
|
|
20240829,104000,5776278580,2215,2220,2225,2205,6776
|
|
20240829,103900,5761285495,2220,2215,2220,2210,1008
|
|
20240829,103800,5759053085,2215,2235,2235,2205,15085
|
|
20240829,103700,5725592205,2235,2240,2240,2225,4114
|
|
20240829,103600,5716411210,2240,2245,2275,2230,28544
|
|
20240829,103500,5652351005,2245,2250,2290,2225,79412
|
|
20240829,103400,5472911785,2250,2220,2250,2220,21645
|
|
20240829,103300,5424428795,2220,2240,2250,2215,18059
|
|
20240829,103200,5384220605,2235,2230,2245,2220,23388
|
|
20240829,103100,5331899955,2230,2235,2235,2220,2348
|
|
20240829,103000,5326677995,2240,2210,2240,2205,11430
|
|
20240829,102900,5301221195,2210,2215,2215,2200,1428
|
|
20240829,102800,5298073265,2215,2215,2220,2205,2017
|
|
20240829,102700,5293606610,2215,2215,2215,2200,10930
|
|
20240829,102600,5269502640,2215,2210,2225,2210,9266
|
|
20240829,102500,5249021195,2215,2235,2235,2215,19663
|
|
20240829,102400,5205256375,2235,2220,2240,2220,33881
|
|
20240829,102300,5129605780,2220,2225,2250,2210,47051
|
|
20240829,102200,5024527065,2240,2200,2240,2200,28591
|
|
20240829,102100,4961086220,2205,2185,2210,2180,22645
|
|
20240829,102000,4911300435,2190,2185,2195,2185,2743
|
|
20240829,101900,4905301430,2185,2185,2185,2175,6852
|
|
20240829,101800,4890350930,2190,2190,2190,2185,1467
|
|
20240829,101700,4887140160,2190,2185,2190,2180,3466
|
|
20240829,101600,4879581070,2185,2185,2185,2175,2941
|
|
20240829,101500,4873174755,2180,2185,2185,2180,472
|
|
20240829,101400,4872145205,2180,2175,2180,2170,8203
|
|
20240829,101300,4854318470,2175,2175,2175,2170,2539
|
|
20240829,101200,4848800485,2175,2180,2180,2170,5020
|
|
20240829,101100,4837882595,2180,2165,2180,2165,4223
|
|
20240829,101000,4828698160,2165,2170,2180,2165,13298
|
|
20240829,100900,4799838465,2170,2185,2185,2165,20705
|
|
20240829,100800,4754837400,2185,2190,2190,2180,14698
|
|
20240829,100700,4722740015,2180,2185,2195,2180,31751
|
|
20240829,100600,4653351555,2180,2215,2220,2180,52445
|
|
20240829,100500,4538066645,2210,2230,2230,2210,42521
|
|
20240829,100400,4443782030,2230,2240,2250,2230,23697
|
|
20240829,100300,4390754360,2240,2235,2245,2235,15275
|
|
20240829,100200,4356567810,2235,2265,2265,2235,6770
|
|
20240829,100100,4341388870,2265,2240,2270,2240,27448
|
|
20240829,100000,4279692475,2240,2270,2270,2240,41881
|
|
20240829,095900,4185394685,2270,2250,2270,2250,47370
|
|
20240829,095800,4078205910,2250,2260,2275,2245,63361
|
|
20240829,095700,3935376320,2265,2300,2310,2255,102776
|
|
20240829,095600,3701073880,2300,2290,2340,2255,228674
|
|
20240829,095500,3175148870,2270,2285,2335,2255,369702
|
|
20240829,095400,2324031415,2280,2255,2295,2240,171022
|
|
20240829,095300,1934438965,2255,2235,2265,2230,36559
|
|
20240829,095200,1852160655,2235,2220,2235,2215,7846
|
|
20240829,095100,1834665460,2220,2225,2230,2210,5712
|
|
20240829,095000,1821981620,2225,2215,2230,2210,4580
|
|
20240829,094900,1811822560,2210,2220,2225,2210,6392
|
|
20240829,094800,1797633555,2225,2225,2235,2220,5085
|
|
20240829,094700,1786325360,2230,2230,2235,2205,25104
|
|
20240829,094600,1730536990,2230,2245,2245,2230,12927
|
|
20240829,094500,1701586190,2245,2255,2265,2240,18534
|
|
20240829,094400,1659855930,2250,2255,2265,2250,31870
|
|
20240829,094300,1587932450,2260,2250,2260,2235,19732
|
|
20240829,094200,1543514460,2250,2235,2250,2225,35656
|
|
20240829,094100,1463664885,2235,2220,2235,2220,27620
|
|
20240829,094000,1402102095,2215,2210,2215,2200,8319
|
|
20240829,093900,1383710355,2205,2220,2220,2205,1120
|
|
20240829,093800,1381236545,2215,2220,2220,2210,16122
|
|
20240829,093700,1345521550,2215,2210,2215,2190,6882
|
|
20240829,093600,1330310755,2210,2200,2210,2180,11588
|
|
20240829,093500,1304922090,2200,2200,2210,2185,4077
|
|
20240829,093400,1295993390,2190,2200,2200,2190,535
|
|
20240829,093300,1294819500,2200,2200,2200,2190,4495
|
|
20240829,093200,1284972310,2200,2215,2215,2190,7818
|
|
20240829,093100,1267784790,2210,2205,2215,2205,6443
|
|
20240829,093000,1253535845,2205,2195,2205,2190,7073
|
|
20240829,092900,1238011605,2195,2200,2215,2195,4415
|
|
20240829,092800,1228273260,2205,2205,2215,2200,13993
|
|
20240829,092700,1197359580,2200,2170,2205,2165,7612
|
|
20240829,092600,1180699980,2165,2160,2170,2145,8216
|
|
20240829,092500,1163004545,2160,2155,2165,2150,3776
|
|
20240829,092400,1154875825,2165,2150,2170,2145,9578
|
|
20240829,092300,1134264275,2155,2150,2155,2140,7831
|
|
20240829,092200,1117453100,2155,2155,2160,2150,6633
|
|
20240829,092100,1103183125,2160,2170,2170,2160,1448
|
|
20240829,092000,1100055315,2170,2175,2180,2160,11330
|
|
20240829,091900,1075474265,2180,2195,2200,2180,18490
|
|
20240829,091800,1035136030,2190,2175,2190,2170,8827
|
|
20240829,091700,1015935215,2175,2175,2175,2170,3524
|
|
20240829,091600,1008277570,2175,2185,2195,2175,21097
|
|
20240829,091500,962287665,2190,2215,2215,2185,23638
|
|
20240829,091400,910298545,2215,2215,2230,2210,10025
|
|
20240829,091300,888043260,2215,2210,2220,2200,6003
|
|
20240829,091200,874757320,2210,2190,2210,2190,4627
|
|
20240829,091100,864582740,2190,2185,2205,2185,2887
|
|
20240829,091000,858248280,2185,2215,2215,2185,15698
|
|
20240829,090900,823744200,2215,2225,2230,2210,27582
|
|
20240829,090800,762494195,2230,2225,2235,2220,20161
|
|
20240829,090700,717616675,2235,2240,2250,2220,27877
|
|
20240829,090600,655384990,2245,2235,2260,2230,78561
|
|
20240829,090500,479041885,2230,2220,2240,2220,39679
|
|
20240829,090400,390500675,2220,2195,2230,2180,59463
|
|
20240829,090300,259311625,2200,2135,2200,2130,34365
|
|
20240829,090200,184700385,2130,2130,2140,2125,12901
|
|
20240829,090100,157243920,2130,2125,2165,2125,18879
|
|
20240829,090000,116877725,2135,2140,2170,2125,53620
|