680 lines
36 KiB
CSV
680 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,201700,3170576050,19860,19860,19860,19860,1022
|
|
20240805,201600,3170576050,19860,19860,19860,19860,0
|
|
20240805,201500,3170576050,19860,19860,19860,19860,0
|
|
20240805,201400,3170576050,19860,19860,19860,19860,0
|
|
20240805,201300,3170576050,19860,19860,19860,19860,0
|
|
20240805,201200,3170576050,19860,19860,19860,19860,0
|
|
20240805,201100,3170576050,19860,19860,19860,19860,0
|
|
20240805,201000,3170576050,19860,19860,19860,19860,0
|
|
20240805,200900,3170576050,19860,19860,19860,19860,0
|
|
20240805,200800,3170576050,19860,19860,19860,19860,0
|
|
20240805,200700,3170576050,19860,19860,19860,19860,0
|
|
20240805,200600,3170576050,19860,19860,19860,19860,0
|
|
20240805,200500,3170576050,19860,19860,19860,19860,0
|
|
20240805,200400,3170576050,19860,19860,19860,19860,0
|
|
20240805,200300,3170576050,19860,19860,19860,19860,0
|
|
20240805,200200,3170576050,19860,19860,19860,19860,0
|
|
20240805,200100,3170576050,19860,19860,19860,19860,0
|
|
20240805,200000,3170576050,19860,19860,19860,19860,0
|
|
20240805,195900,3170576050,19860,19860,19860,19860,0
|
|
20240805,195800,3170576050,19860,19860,19860,19860,0
|
|
20240805,195700,3170576050,19860,19860,19860,19860,0
|
|
20240805,195600,3170576050,19860,19860,19860,19860,0
|
|
20240805,195500,3170576050,19860,19860,19860,19860,0
|
|
20240805,195400,3170576050,19860,19860,19860,19860,0
|
|
20240805,195300,3170576050,19860,19860,19860,19860,0
|
|
20240805,195200,3170576050,19860,19860,19860,19860,0
|
|
20240805,195100,3170576050,19860,19860,19860,19860,0
|
|
20240805,195000,3170576050,19860,19860,19860,19860,0
|
|
20240805,194900,3170576050,19860,19860,19860,19860,0
|
|
20240805,194800,3170576050,19860,19860,19860,19860,0
|
|
20240805,194700,3170576050,19860,19860,19860,19860,1022
|
|
20240805,194600,3170576050,19860,19860,19860,19860,0
|
|
20240805,194500,3170576050,19860,19860,19860,19860,0
|
|
20240805,194400,3170576050,19860,19860,19860,19860,0
|
|
20240805,194300,3170576050,19860,19860,19860,19860,0
|
|
20240805,194200,3170576050,19860,19860,19860,19860,0
|
|
20240805,194100,3170576050,19860,19860,19860,19860,0
|
|
20240805,194000,3170576050,19860,19860,19860,19860,0
|
|
20240805,193900,3170576050,19860,19860,19860,19860,0
|
|
20240805,193800,3170576050,19860,19860,19860,19860,0
|
|
20240805,193700,3170576050,19860,19860,19860,19860,0
|
|
20240805,193600,3170576050,19860,19860,19860,19860,0
|
|
20240805,193500,3170576050,19860,19860,19860,19860,0
|
|
20240805,193400,3170576050,19860,19860,19860,19860,0
|
|
20240805,193300,3170576050,19860,19860,19860,19860,0
|
|
20240805,193200,3170576050,19860,19860,19860,19860,0
|
|
20240805,193100,3170576050,19860,19860,19860,19860,0
|
|
20240805,193000,3170576050,19860,19860,19860,19860,0
|
|
20240805,192900,3170576050,19860,19860,19860,19860,0
|
|
20240805,192800,3170576050,19860,19860,19860,19860,0
|
|
20240805,192700,3170576050,19860,19860,19860,19860,0
|
|
20240805,192600,3170576050,19860,19860,19860,19860,0
|
|
20240805,192500,3170576050,19860,19860,19860,19860,0
|
|
20240805,192400,3170576050,19860,19860,19860,19860,0
|
|
20240805,192300,3170576050,19860,19860,19860,19860,0
|
|
20240805,192200,3170576050,19860,19860,19860,19860,0
|
|
20240805,192100,3170576050,19860,19860,19860,19860,0
|
|
20240805,192000,3170576050,19860,19860,19860,19860,0
|
|
20240805,191900,3170576050,19860,19860,19860,19860,0
|
|
20240805,191800,3170576050,19860,19860,19860,19860,0
|
|
20240805,191700,3170576050,19860,19860,19860,19860,1022
|
|
20240805,191600,3170576050,19860,19860,19860,19860,0
|
|
20240805,191500,3170576050,19860,19860,19860,19860,0
|
|
20240805,191400,3170576050,19860,19860,19860,19860,0
|
|
20240805,191300,3170576050,19860,19860,19860,19860,0
|
|
20240805,191200,3170576050,19860,19860,19860,19860,0
|
|
20240805,191100,3170576050,19860,19860,19860,19860,0
|
|
20240805,191000,3170576050,19860,19860,19860,19860,0
|
|
20240805,190900,3170576050,19860,19860,19860,19860,0
|
|
20240805,190800,3170576050,19860,19860,19860,19860,0
|
|
20240805,190700,3170576050,19860,19860,19860,19860,0
|
|
20240805,190600,3170576050,19860,19860,19860,19860,0
|
|
20240805,190500,3170576050,19860,19860,19860,19860,0
|
|
20240805,190400,3170576050,19860,19860,19860,19860,0
|
|
20240805,190300,3170576050,19860,19860,19860,19860,0
|
|
20240805,190200,3170576050,19860,19860,19860,19860,0
|
|
20240805,190100,3170576050,19860,19860,19860,19860,0
|
|
20240805,190000,3170576050,19860,19860,19860,19860,0
|
|
20240805,185900,3170576050,19860,19860,19860,19860,0
|
|
20240805,185800,3170576050,19860,19860,19860,19860,0
|
|
20240805,185700,3170576050,19860,19860,19860,19860,0
|
|
20240805,185600,3170576050,19860,19860,19860,19860,0
|
|
20240805,185500,3170576050,19860,19860,19860,19860,0
|
|
20240805,185400,3170576050,19860,19860,19860,19860,0
|
|
20240805,185300,3170576050,19860,19860,19860,19860,0
|
|
20240805,185200,3170576050,19860,19860,19860,19860,0
|
|
20240805,185100,3170576050,19860,19860,19860,19860,0
|
|
20240805,185000,3170576050,19860,19860,19860,19860,0
|
|
20240805,184900,3170576050,19860,19860,19860,19860,0
|
|
20240805,184800,3170576050,19860,19860,19860,19860,0
|
|
20240805,184700,3170576050,19860,19860,19860,19860,1022
|
|
20240805,184600,3170576050,19860,19860,19860,19860,0
|
|
20240805,184500,3170576050,19860,19860,19860,19860,0
|
|
20240805,184400,3170576050,19860,19860,19860,19860,0
|
|
20240805,184300,3170576050,19860,19860,19860,19860,0
|
|
20240805,184200,3170576050,19860,19860,19860,19860,0
|
|
20240805,184100,3170576050,19860,19860,19860,19860,0
|
|
20240805,184000,3170576050,19860,19860,19860,19860,0
|
|
20240805,183900,3170576050,19860,19860,19860,19860,0
|
|
20240805,183800,3170576050,19860,19860,19860,19860,0
|
|
20240805,183700,3170576050,19860,19860,19860,19860,0
|
|
20240805,183600,3170576050,19860,19860,19860,19860,0
|
|
20240805,183500,3170576050,19860,19860,19860,19860,0
|
|
20240805,183400,3170576050,19860,19860,19860,19860,0
|
|
20240805,183300,3170576050,19860,19860,19860,19860,0
|
|
20240805,183200,3170576050,19860,19860,19860,19860,0
|
|
20240805,183100,3170576050,19860,19860,19860,19860,0
|
|
20240805,183000,3170576050,19860,19860,19860,19860,0
|
|
20240805,182900,3170576050,19860,19860,19860,19860,0
|
|
20240805,182800,3170576050,19860,19860,19860,19860,0
|
|
20240805,182700,3170576050,19860,19860,19860,19860,0
|
|
20240805,182600,3170576050,19860,19860,19860,19860,0
|
|
20240805,182500,3170576050,19860,19860,19860,19860,0
|
|
20240805,182400,3170576050,19860,19860,19860,19860,0
|
|
20240805,182300,3170576050,19860,19860,19860,19860,0
|
|
20240805,182200,3170576050,19860,19860,19860,19860,0
|
|
20240805,182100,3170576050,19860,19860,19860,19860,0
|
|
20240805,182000,3170576050,19860,19860,19860,19860,0
|
|
20240805,181900,3170576050,19860,19860,19860,19860,0
|
|
20240805,181800,3170576050,19860,19860,19860,19860,0
|
|
20240805,181700,3170576050,19860,19860,19860,19860,1022
|
|
20240805,181600,3170576050,19860,19860,19860,19860,0
|
|
20240805,181500,3170576050,19860,19860,19860,19860,0
|
|
20240805,181400,3170576050,19860,19860,19860,19860,0
|
|
20240805,181300,3170576050,19860,19860,19860,19860,0
|
|
20240805,181200,3170576050,19860,19860,19860,19860,0
|
|
20240805,181100,3170576050,19860,19860,19860,19860,0
|
|
20240805,181000,3170576050,19860,19860,19860,19860,0
|
|
20240805,180900,3170576050,19860,19860,19860,19860,0
|
|
20240805,180800,3170576050,19860,19860,19860,19860,0
|
|
20240805,180700,3170576050,19860,19860,19860,19860,0
|
|
20240805,180600,3170576050,19860,19860,19860,19860,0
|
|
20240805,180500,3170576050,19860,19860,19860,19860,0
|
|
20240805,180400,3170576050,19860,19860,19860,19860,0
|
|
20240805,180300,3170576050,19860,19860,19860,19860,0
|
|
20240805,180200,3170576050,19860,19860,19860,19860,0
|
|
20240805,180100,3170576050,19860,19860,19860,19860,0
|
|
20240805,180000,3170576050,19860,19860,19860,19860,0
|
|
20240805,175900,3170576050,19860,19860,19860,19860,0
|
|
20240805,175800,3170576050,19860,19860,19860,19860,0
|
|
20240805,175700,3170576050,19860,19860,19860,19860,0
|
|
20240805,175600,3170576050,19860,19860,19860,19860,0
|
|
20240805,175500,3170576050,19860,19860,19860,19860,0
|
|
20240805,175400,3170576050,19860,19860,19860,19860,0
|
|
20240805,175300,3170576050,19860,19860,19860,19860,0
|
|
20240805,175200,3170576050,19860,19860,19860,19860,0
|
|
20240805,175100,3170576050,19860,19860,19860,19860,0
|
|
20240805,175000,3170576050,19860,19860,19860,19860,0
|
|
20240805,174900,3170576050,19860,19860,19860,19860,0
|
|
20240805,174800,3170576050,19860,19860,19860,19860,0
|
|
20240805,174700,3170576050,19860,19860,19860,19860,1022
|
|
20240805,174600,3170576050,19860,19860,19860,19860,0
|
|
20240805,174500,3170576050,19860,19860,19860,19860,0
|
|
20240805,174400,3170576050,19860,19860,19860,19860,0
|
|
20240805,174300,3170576050,19860,19860,19860,19860,0
|
|
20240805,174200,3170576050,19860,19860,19860,19860,0
|
|
20240805,174100,3170576050,19860,19860,19860,19860,0
|
|
20240805,174000,3170576050,19860,19860,19860,19860,0
|
|
20240805,173900,3170576050,19860,19860,19860,19860,0
|
|
20240805,173800,3170576050,19860,19860,19860,19860,0
|
|
20240805,173700,3170576050,19860,19860,19860,19860,0
|
|
20240805,173600,3170576050,19860,19860,19860,19860,0
|
|
20240805,173500,3170576050,19860,19860,19860,19860,0
|
|
20240805,173400,3170576050,19860,19860,19860,19860,0
|
|
20240805,173300,3170576050,19860,19860,19860,19860,0
|
|
20240805,173200,3170576050,19860,19860,19860,19860,0
|
|
20240805,173100,3170576050,19860,19860,19860,19860,0
|
|
20240805,173000,3170576050,19860,19860,19860,19860,0
|
|
20240805,172900,3170576050,19860,19860,19860,19860,0
|
|
20240805,172800,3170576050,19860,19860,19860,19860,0
|
|
20240805,172700,3170576050,19860,19860,19860,19860,0
|
|
20240805,172600,3170576050,19860,19860,19860,19860,0
|
|
20240805,172500,3170576050,19860,19860,19860,19860,0
|
|
20240805,172400,3170576050,19860,19860,19860,19860,0
|
|
20240805,172300,3170576050,19860,19860,19860,19860,0
|
|
20240805,172200,3170576050,19860,19860,19860,19860,0
|
|
20240805,172100,3170576050,19860,19860,19860,19860,0
|
|
20240805,172000,3170576050,19860,19860,19860,19860,0
|
|
20240805,171900,3170576050,19860,19860,19860,19860,0
|
|
20240805,171800,3170576050,19860,19860,19860,19860,0
|
|
20240805,171700,3170576050,19860,19860,19860,19860,1022
|
|
20240805,171600,3170576050,19860,19860,19860,19860,0
|
|
20240805,171500,3170576050,19860,19860,19860,19860,0
|
|
20240805,171400,3170576050,19860,19860,19860,19860,0
|
|
20240805,171300,3170576050,19860,19860,19860,19860,0
|
|
20240805,171200,3170576050,19860,19860,19860,19860,0
|
|
20240805,171100,3170576050,19860,19860,19860,19860,0
|
|
20240805,171000,3170576050,19860,19860,19860,19860,0
|
|
20240805,170900,3170576050,19860,19860,19860,19860,0
|
|
20240805,170800,3170576050,19860,19860,19860,19860,0
|
|
20240805,170700,3170576050,19860,19860,19860,19860,0
|
|
20240805,170600,3170576050,19860,19860,19860,19860,0
|
|
20240805,170500,3170576050,19860,19860,19860,19860,0
|
|
20240805,170400,3170576050,19860,19860,19860,19860,0
|
|
20240805,170300,3170576050,19860,19860,19860,19860,0
|
|
20240805,170200,3170576050,19860,19860,19860,19860,0
|
|
20240805,170100,3170576050,19860,19860,19860,19860,0
|
|
20240805,170000,3170576050,19860,19860,19860,19860,0
|
|
20240805,165900,3170576050,19860,19860,19860,19860,0
|
|
20240805,165800,3170576050,19860,19860,19860,19860,0
|
|
20240805,165700,3170576050,19860,19860,19860,19860,0
|
|
20240805,165600,3170576050,19860,19860,19860,19860,0
|
|
20240805,165500,3170576050,19860,19860,19860,19860,0
|
|
20240805,165400,3170576050,19860,19860,19860,19860,0
|
|
20240805,165300,3170576050,19860,19860,19860,19860,0
|
|
20240805,165200,3170576050,19860,19860,19860,19860,0
|
|
20240805,165100,3170576050,19860,19860,19860,19860,0
|
|
20240805,165000,3170576050,19860,19860,19860,19860,0
|
|
20240805,164900,3170576050,19860,19860,19860,19860,0
|
|
20240805,164800,3170576050,19860,19860,19860,19860,0
|
|
20240805,164700,3170576050,19860,19860,19860,19860,1022
|
|
20240805,164600,3170576050,19860,19860,19860,19860,0
|
|
20240805,164500,3170576050,19860,19860,19860,19860,0
|
|
20240805,164400,3170576050,19860,19860,19860,19860,0
|
|
20240805,164300,3170576050,19860,19860,19860,19860,0
|
|
20240805,164200,3170576050,19860,19860,19860,19860,0
|
|
20240805,164100,3170576050,19860,19860,19860,19860,0
|
|
20240805,164000,3170576050,19860,19860,19860,19860,0
|
|
20240805,163900,3170576050,19860,19860,19860,19860,0
|
|
20240805,163800,3170576050,19860,19860,19860,19860,0
|
|
20240805,163700,3170576050,19860,19860,19860,19860,0
|
|
20240805,163600,3170576050,19860,19860,19860,19860,0
|
|
20240805,163500,3170576050,19860,19860,19860,19860,0
|
|
20240805,163400,3170576050,19860,19860,19860,19860,0
|
|
20240805,163300,3170576050,19860,19860,19860,19860,0
|
|
20240805,163200,3170576050,19860,19860,19860,19860,0
|
|
20240805,163100,3170576050,19860,19860,19860,19860,0
|
|
20240805,163000,3170576050,19860,19860,19860,19860,0
|
|
20240805,162900,3170576050,19860,19860,19860,19860,0
|
|
20240805,162800,3170576050,19860,19860,19860,19860,0
|
|
20240805,162700,3170576050,19860,19860,19860,19860,0
|
|
20240805,162600,3170576050,19860,19860,19860,19860,0
|
|
20240805,162500,3170576050,19860,19860,19860,19860,0
|
|
20240805,162400,3170576050,19860,19860,19860,19860,0
|
|
20240805,162300,3170576050,19860,19860,19860,19860,0
|
|
20240805,162200,3170576050,19860,19860,19860,19860,0
|
|
20240805,162100,3170576050,19860,19860,19860,19860,0
|
|
20240805,162000,3170576050,19860,19860,19860,19860,0
|
|
20240805,161900,3170576050,19860,19860,19860,19860,0
|
|
20240805,161800,3170576050,19860,19860,19860,19860,0
|
|
20240805,161700,3170576050,19860,19860,19860,19860,1022
|
|
20240805,161600,3170576050,19860,19860,19860,19860,0
|
|
20240805,161500,3170576050,19860,19860,19860,19860,0
|
|
20240805,161400,3170576050,19860,19860,19860,19860,0
|
|
20240805,161300,3170576050,19860,19860,19860,19860,0
|
|
20240805,161200,3170576050,19860,19860,19860,19860,0
|
|
20240805,161100,3170576050,19860,19860,19860,19860,0
|
|
20240805,161000,3170576050,19860,19860,19860,19860,0
|
|
20240805,160900,3170576050,19860,19860,19860,19860,0
|
|
20240805,160800,3170576050,19860,19860,19860,19860,0
|
|
20240805,160700,3170576050,19860,19860,19860,19860,0
|
|
20240805,160600,3170576050,19860,19860,19860,19860,0
|
|
20240805,160500,3170576050,19860,19860,19860,19860,0
|
|
20240805,160400,3170576050,19860,19860,19860,19860,0
|
|
20240805,160300,3170576050,19860,19860,19860,19860,0
|
|
20240805,160200,3170576050,19860,19860,19860,19860,0
|
|
20240805,160100,3170576050,19860,19860,19860,19860,0
|
|
20240805,160000,3170576050,19860,19860,19860,19860,0
|
|
20240805,155900,3170576050,19860,19860,19860,19860,0
|
|
20240805,155800,3170576050,19860,19860,19860,19860,0
|
|
20240805,155700,3170576050,19860,19860,19860,19860,0
|
|
20240805,155600,3170576050,19860,19860,19860,19860,0
|
|
20240805,155500,3170576050,19860,19860,19860,19860,0
|
|
20240805,155400,3170576050,19860,19860,19860,19860,0
|
|
20240805,155300,3170576050,19860,19860,19860,19860,0
|
|
20240805,155200,3170576050,19860,19860,19860,19860,0
|
|
20240805,155100,3170576050,19860,19860,19860,19860,0
|
|
20240805,155000,3170576050,19860,19860,19860,19860,0
|
|
20240805,154900,3170576050,19860,19860,19860,19860,0
|
|
20240805,154800,3170576050,19860,19860,19860,19860,0
|
|
20240805,154700,3170576050,19860,19860,19860,19860,1022
|
|
20240805,154600,3170576050,19860,19860,19860,19860,0
|
|
20240805,154500,3170576050,19860,19860,19860,19860,0
|
|
20240805,154400,3170576050,19860,19860,19860,19860,0
|
|
20240805,154300,3170576050,19860,19860,19860,19860,0
|
|
20240805,154200,3170576050,19860,19860,19860,19860,0
|
|
20240805,154100,3170576050,19860,19860,19860,19860,0
|
|
20240805,154000,3170576050,19860,19860,19860,19860,0
|
|
20240805,153900,3170576050,19860,19860,19860,19860,0
|
|
20240805,153800,3170576050,19860,19860,19860,19860,0
|
|
20240805,153700,3170576050,19860,19860,19860,19860,0
|
|
20240805,153600,3170576050,19860,19860,19860,19860,0
|
|
20240805,153500,3170576050,19860,19860,19860,19860,0
|
|
20240805,153400,3170576050,19860,19860,19860,19860,0
|
|
20240805,153300,3170576050,19860,19860,19860,19860,0
|
|
20240805,153200,3170576050,19860,19860,19860,19860,0
|
|
20240805,153100,3170576050,19860,19860,19860,19860,0
|
|
20240805,153000,3170576050,19860,19860,19860,19860,1022
|
|
20240805,152900,3150279130,20050,20050,20050,20050,0
|
|
20240805,152800,3150279130,20050,20050,20050,20050,0
|
|
20240805,152700,3150279130,20050,20050,20050,20050,0
|
|
20240805,152600,3150279130,20050,20050,20050,20050,0
|
|
20240805,152500,3150279130,20050,20050,20050,20050,0
|
|
20240805,152400,3150279130,20050,20050,20050,20050,0
|
|
20240805,152300,3150279130,20050,20050,20050,20050,0
|
|
20240805,152200,3150279130,20050,20050,20050,20050,0
|
|
20240805,152100,3150279130,20050,20050,20050,20050,0
|
|
20240805,152000,3150279130,20050,20050,20050,20050,0
|
|
20240805,151900,3150279130,20050,19870,20050,19870,446
|
|
20240805,151800,3141349570,20100,19870,20100,19860,422
|
|
20240805,151700,3132937760,19870,20000,20050,19870,287
|
|
20240805,151600,3127191610,19800,19960,20050,19800,3956
|
|
20240805,151500,3048631700,19970,19950,19980,19950,311
|
|
20240805,151400,3042423430,19950,19830,19950,19820,675
|
|
20240805,151300,3028986920,19820,19810,19820,19810,71
|
|
20240805,151200,3027579960,19810,19860,19930,19810,1110
|
|
20240805,151100,3005564980,19850,19960,19960,19840,287
|
|
20240805,151000,2999870280,19830,19920,19920,19830,195
|
|
20240805,150900,2996002810,19820,19820,19820,19820,0
|
|
20240805,150800,2996002810,19820,19840,19840,19820,23
|
|
20240805,150700,2995546690,19820,19830,19830,19820,465
|
|
20240805,150600,2986326740,19820,19970,19970,19810,1303
|
|
20240805,150500,2960388970,19960,19990,20000,19960,1409
|
|
20240805,150400,2932255360,19990,20100,20100,19990,703
|
|
20240805,150300,2918148040,20100,20000,20100,19970,41
|
|
20240805,150200,2917326500,20000,19980,20000,19980,5012
|
|
20240805,150100,2817099680,19980,19950,19980,19950,652
|
|
20240805,150000,2804080920,19950,19840,19970,19840,1660
|
|
20240805,145900,2771039740,19830,19830,19830,19740,25
|
|
20240805,145800,2770544080,19700,19680,19860,19680,1709
|
|
20240805,145700,2736845850,19640,19660,19690,19640,1322
|
|
20240805,145600,2710856740,19690,19700,19700,19690,73
|
|
20240805,145500,2709419340,19710,19700,19710,19700,521
|
|
20240805,145400,2699155590,19710,19740,19750,19710,259
|
|
20240805,145300,2694044540,19750,19890,19890,19750,5587
|
|
20240805,145200,2583510610,19890,19810,19890,19800,2595
|
|
20240805,145100,2532098770,19820,19850,19850,19810,5953
|
|
20240805,145000,2413987680,19890,19930,19930,19850,4698
|
|
20240805,144900,2320553690,19930,19980,19980,19930,1157
|
|
20240805,144800,2297481110,19980,19980,19980,19950,1452
|
|
20240805,144700,2268508870,19990,19990,19990,19980,56
|
|
20240805,144600,2267389450,19990,19990,19990,19960,1780
|
|
20240805,144500,2231842830,20000,19950,20000,19950,568
|
|
20240805,144400,2220491030,19980,19940,19980,19940,3977
|
|
20240805,144300,2141189370,19930,19930,19930,19930,0
|
|
20240805,144200,2141189370,19930,19930,19930,19930,0
|
|
20240805,144100,2141189370,19930,19930,19930,19930,0
|
|
20240805,144000,2141189370,19930,19930,19930,19930,0
|
|
20240805,143900,2141189370,19930,19930,19930,19930,0
|
|
20240805,143800,2141189370,19930,19930,19930,19930,0
|
|
20240805,143700,2141189370,19930,19930,19930,19930,0
|
|
20240805,143600,2141189370,19930,19930,19930,19930,0
|
|
20240805,143500,2141189370,19930,19930,19930,19930,0
|
|
20240805,143400,2141189370,19930,19930,19930,19930,0
|
|
20240805,143300,2141189370,19930,19930,19930,19930,0
|
|
20240805,143200,2141189370,19930,19930,19930,19930,0
|
|
20240805,143100,2141189370,19930,19930,19930,19930,0
|
|
20240805,143000,2141189370,19930,19930,19930,19930,0
|
|
20240805,142900,2141189370,19930,19930,19930,19930,0
|
|
20240805,142800,2141189370,19930,19930,19930,19930,0
|
|
20240805,142700,2141189370,19930,19930,19930,19930,0
|
|
20240805,142600,2141189370,19930,19930,19930,19930,0
|
|
20240805,142500,2141189370,19930,19930,19930,19930,0
|
|
20240805,142400,2141189370,19930,19930,19930,19930,0
|
|
20240805,142300,2141189370,19930,19930,19930,19930,0
|
|
20240805,142200,2141189370,19930,19930,19930,19930,0
|
|
20240805,142100,2141189370,19930,19930,19930,19930,0
|
|
20240805,142000,2141189370,19930,19930,19930,19930,0
|
|
20240805,141900,2141189370,19930,19930,19930,19930,0
|
|
20240805,141800,2141189370,19930,19930,19930,19930,0
|
|
20240805,141700,2141189370,19930,19930,19930,19930,0
|
|
20240805,141600,2141189370,19930,19930,19930,19930,0
|
|
20240805,141500,2141189370,19930,19930,19930,19930,0
|
|
20240805,141400,2141189370,19930,19920,19930,19920,223
|
|
20240805,141300,2136744990,19920,19930,19930,19920,152
|
|
20240805,141200,2133716400,19930,19940,19940,19930,292
|
|
20240805,141100,2127896390,19940,19930,19940,19930,35
|
|
20240805,141000,2127198610,19930,19930,19930,19930,1
|
|
20240805,140900,2127178680,19930,19940,19940,19930,93
|
|
20240805,140800,2125324770,19950,19950,19950,19950,56
|
|
20240805,140700,2124207570,19920,19950,19950,19920,4
|
|
20240805,140600,2124127830,19950,19930,19950,19920,50
|
|
20240805,140500,2123130530,19930,19960,19960,19930,54
|
|
20240805,140400,2122053810,19990,19990,19990,19990,0
|
|
20240805,140300,2122053810,19990,19960,19990,19960,150
|
|
20240805,140200,2119055680,19990,19990,19990,19990,30
|
|
20240805,140100,2118455980,19910,19990,19990,19910,155
|
|
20240805,140000,2115367530,19980,19920,19980,19920,563
|
|
20240805,135900,2104147890,19890,19930,19930,19890,159
|
|
20240805,135800,2100979420,19930,19860,19930,19860,1114
|
|
20240805,135700,2078810940,19860,19850,19900,19850,175
|
|
20240805,135600,2075333490,19850,19860,19880,19850,566
|
|
20240805,135500,2064088140,19880,19930,19930,19860,491
|
|
20240805,135400,2054311960,19940,19980,19980,19940,407
|
|
20240805,135300,2046186890,19990,20000,20000,19990,2610
|
|
20240805,135200,1993998300,20050,20050,20050,20000,1037
|
|
20240805,135100,1973256450,20050,20050,20050,20000,650
|
|
20240805,135000,1960249950,20000,20050,20050,20000,2018
|
|
20240805,134900,1919794850,20100,20100,20100,20100,27
|
|
20240805,134800,1919252150,20100,20100,20100,20100,2
|
|
20240805,134700,1919211950,20050,20100,20100,20050,24
|
|
20240805,134600,1918730100,20050,20100,20100,20050,93
|
|
20240805,134500,1916865400,20100,20050,20100,20050,58
|
|
20240805,134400,1915699850,20100,20100,20100,20050,123
|
|
20240805,134300,1913228150,20100,20050,20100,20050,700
|
|
20240805,134200,1899186650,20100,20100,20100,20050,591
|
|
20240805,134100,1887327700,20050,20100,20100,20050,420
|
|
20240805,134000,1878886250,20150,20150,20150,20100,1007
|
|
20240805,133900,1858644050,20150,20100,20150,20100,489
|
|
20240805,133800,1848809150,20100,20150,20150,20100,431
|
|
20240805,133700,1840144450,20150,20150,20150,20100,357
|
|
20240805,133600,1832968650,20150,20100,20150,20100,128
|
|
20240805,133500,1830395450,20150,20150,20150,20100,213
|
|
20240805,133400,1826104000,20150,20100,20150,20100,164
|
|
20240805,133300,1822805900,20150,20150,20150,20150,1
|
|
20240805,133200,1822785750,20150,20100,20150,20100,26
|
|
20240805,133100,1822263050,20150,20150,20150,20100,780
|
|
20240805,133000,1806547100,20200,20200,20200,20200,1
|
|
20240805,132900,1806526900,20200,20200,20200,20200,15
|
|
20240805,132800,1806223900,20200,20200,20200,20200,570
|
|
20240805,132700,1794709900,20200,20250,20250,20200,27
|
|
20240805,132600,1794164150,20300,20250,20300,20250,41
|
|
20240805,132500,1793332150,20250,20300,20300,20250,47
|
|
20240805,132400,1792378350,20250,20100,20250,20100,895
|
|
20240805,132300,1774322250,20100,20150,20150,20100,418
|
|
20240805,132200,1765910600,20150,20200,20200,20150,7
|
|
20240805,132100,1765769500,20200,20200,20200,20200,1
|
|
20240805,132000,1765749300,20200,20150,20200,20150,49
|
|
20240805,131900,1764760050,20100,20200,20200,20100,592
|
|
20240805,131800,1752850150,20200,20200,20200,20200,0
|
|
20240805,131700,1752850150,20200,20200,20200,20200,6
|
|
20240805,131600,1752728950,20200,20150,20200,20150,58
|
|
20240805,131500,1751558950,20100,20200,20200,20100,72
|
|
20240805,131400,1750109050,20200,20200,20200,20200,3
|
|
20240805,131300,1750048450,20150,20200,20200,20150,12
|
|
20240805,131200,1749806550,20200,20150,20200,20150,107
|
|
20240805,131100,1747648700,20150,20200,20200,20150,41
|
|
20240805,131000,1746822500,20150,20200,20200,20150,12
|
|
20240805,130900,1746580650,20200,20200,20200,20200,56
|
|
20240805,130800,1745449450,20200,20150,20200,20150,127
|
|
20240805,130700,1742890300,20200,20200,20200,20150,14
|
|
20240805,130600,1742608000,20200,20200,20200,20200,31
|
|
20240805,130500,1741981800,20200,20150,20200,20150,686
|
|
20240805,130400,1728152750,20150,20150,20150,20100,1922
|
|
20240805,130300,1689425000,20150,20200,20200,20150,96
|
|
20240805,130200,1687490500,20200,20200,20200,20200,0
|
|
20240805,130100,1687490500,20200,20200,20200,20150,1821
|
|
20240805,130000,1650706800,20250,20250,20250,20200,196
|
|
20240805,125900,1646744000,20250,20250,20250,20250,14
|
|
20240805,125800,1646460500,20250,20250,20250,20250,10
|
|
20240805,125700,1646258000,20300,20300,20300,20300,1
|
|
20240805,125600,1646237700,20300,20300,20300,20250,448
|
|
20240805,125500,1637163450,20300,20250,20300,20250,44
|
|
20240805,125400,1636270800,20250,20250,20300,20250,149
|
|
20240805,125300,1633253500,20200,20250,20250,20200,31
|
|
20240805,125200,1632627250,20200,20300,20300,20200,105
|
|
20240805,125100,1630506050,20250,20250,20250,20250,387
|
|
20240805,125000,1622669300,20300,20300,20300,20300,22
|
|
20240805,124900,1622222700,20250,20250,20250,20250,31
|
|
20240805,124800,1621594950,20300,20300,20300,20300,1
|
|
20240805,124700,1621574650,20300,20300,20300,20300,56
|
|
20240805,124600,1620437850,20300,20250,20300,20250,101
|
|
20240805,124500,1618388050,20250,20350,20350,20250,23
|
|
20240805,124400,1617922050,20350,20300,20350,20250,167
|
|
20240805,124300,1614537400,20350,20300,20350,20300,64
|
|
20240805,124200,1613238100,20300,20300,20300,20300,0
|
|
20240805,124100,1613238100,20300,20350,20350,20300,50
|
|
20240805,124000,1612221600,20350,20400,20400,20350,34
|
|
20240805,123900,1611529650,20350,20350,20350,20300,34
|
|
20240805,123800,1610837950,20350,20400,20400,20350,82
|
|
20240805,123700,1609166200,20350,20350,20350,20300,487
|
|
20240805,123600,1599265050,20350,20350,20350,20350,1
|
|
20240805,123500,1599244700,20350,20350,20350,20350,0
|
|
20240805,123400,1599244700,20350,20300,20350,20300,22
|
|
20240805,123300,1598798050,20350,20350,20350,20350,21
|
|
20240805,123200,1598370700,20400,20400,20400,20400,4
|
|
20240805,123100,1598289100,20400,20400,20400,20400,4
|
|
20240805,123000,1598207500,20350,20400,20400,20350,130
|
|
20240805,122900,1595557000,20350,20400,20400,20350,57
|
|
20240805,122800,1594397000,20400,20400,20400,20400,46
|
|
20240805,122700,1593458600,20350,20300,20400,20300,29
|
|
20240805,122600,1592868800,20250,20250,20250,20150,1862
|
|
20240805,122500,1555226100,20250,20250,20250,20200,1131
|
|
20240805,122400,1532373350,20250,20250,20250,20200,13
|
|
20240805,122300,1532110600,20250,20250,20250,20250,4
|
|
20240805,122200,1532029600,20200,20300,20300,20200,78
|
|
20240805,122100,1530451000,20250,20300,20300,20250,206
|
|
20240805,122000,1526279450,20350,20400,20400,20250,18
|
|
20240805,121900,1525914400,20400,20350,20400,20300,102
|
|
20240805,121800,1523843100,20400,20400,20400,20400,100
|
|
20240805,121700,1521803100,20400,20400,20400,20400,45
|
|
20240805,121600,1520885100,20400,20400,20400,20200,3042
|
|
20240805,121500,1459269100,20300,20300,20350,20300,30
|
|
20240805,121400,1458660050,20400,20400,20400,20400,0
|
|
20240805,121300,1458660050,20400,20350,20400,20350,40
|
|
20240805,121200,1457844600,20300,20300,20300,20300,0
|
|
20240805,121100,1457844600,20300,20400,20400,20300,221
|
|
20240805,121000,1453355000,20300,20350,20400,20300,138
|
|
20240805,120900,1450553000,20400,20400,20400,20400,2
|
|
20240805,120800,1450512200,20400,20350,20400,20350,21
|
|
20240805,120700,1450084800,20350,20300,20350,20300,90
|
|
20240805,120600,1448257700,20400,20400,20400,20400,0
|
|
20240805,120500,1448257700,20400,20350,20400,20350,12
|
|
20240805,120400,1448013450,20400,20400,20400,20400,0
|
|
20240805,120300,1448013450,20400,20350,20400,20350,142
|
|
20240805,120200,1445123700,20350,20400,20400,20350,371
|
|
20240805,120100,1437571600,20400,20400,20400,20400,0
|
|
20240805,120000,1437571600,20400,20350,20400,20350,43
|
|
20240805,115900,1436694950,20350,20350,20400,20350,192
|
|
20240805,115800,1432782600,20400,20400,20400,20350,14
|
|
20240805,115700,1432497600,20350,20350,20400,20350,82
|
|
20240805,115600,1430828800,20350,20350,20350,20350,21
|
|
20240805,115500,1430401450,20400,20400,20400,20400,0
|
|
20240805,115400,1430401450,20400,20350,20400,20350,12
|
|
20240805,115300,1430157150,20400,20400,20400,20400,0
|
|
20240805,115200,1430157150,20400,20350,20400,20350,142
|
|
20240805,115100,1427267400,20400,20400,20400,20400,47
|
|
20240805,115000,1426308600,20450,20400,20450,20400,321
|
|
20240805,114900,1419760150,20450,20400,20450,20400,152
|
|
20240805,114800,1416659300,20400,20350,20400,20350,31
|
|
20240805,114700,1416028400,20400,20350,20400,20350,6
|
|
20240805,114600,1415906250,20400,20400,20400,20400,1
|
|
20240805,114500,1415885850,20450,20400,20450,20400,3
|
|
20240805,114400,1415824600,20350,20350,20350,20300,398
|
|
20240805,114300,1407740000,20350,20350,20350,20350,71
|
|
20240805,114200,1406295150,20350,20300,20350,20300,16
|
|
20240805,114100,1405970050,20350,20350,20350,20350,43
|
|
20240805,114000,1405095000,20300,20350,20350,20300,296
|
|
20240805,113900,1399079300,20400,20350,20400,20350,2
|
|
20240805,113800,1399038550,20350,20400,20400,20350,13
|
|
20240805,113700,1398773900,20350,20400,20400,20350,468
|
|
20240805,113600,1389250050,20400,20400,20400,20400,123
|
|
20240805,113500,1386740850,20350,20350,20400,20350,21
|
|
20240805,113400,1386313450,20400,20400,20400,20400,28
|
|
20240805,113300,1385742250,20400,20400,20400,20350,71
|
|
20240805,113200,1384294900,20350,20400,20400,20350,40
|
|
20240805,113100,1383479400,20450,20450,20450,20450,58
|
|
20240805,113000,1382293300,20450,20400,20450,20400,35
|
|
20240805,112900,1381579250,20350,20350,20350,20350,140
|
|
20240805,112800,1378730250,20400,20400,20400,20400,104
|
|
20240805,112700,1376608650,20450,20400,20450,20400,102
|
|
20240805,112600,1374523350,20400,20400,20400,20400,3
|
|
20240805,112500,1374462150,20500,20400,20500,20400,154
|
|
20240805,112400,1371320450,20400,20400,20400,20400,180
|
|
20240805,112300,1367648450,20500,20400,20500,20400,105
|
|
20240805,112200,1365503750,20400,20400,20400,20400,155
|
|
20240805,112100,1362341750,20350,20400,20400,20350,45
|
|
20240805,112000,1361424800,20400,20450,20450,20400,11
|
|
20240805,111900,1361200350,20450,20400,20450,20400,152
|
|
20240805,111800,1358096950,20300,20350,20350,20300,21
|
|
20240805,111700,1357669900,20350,20350,20350,20350,88
|
|
20240805,111600,1355879100,20500,20500,20500,20500,0
|
|
20240805,111500,1355879100,20500,20350,20500,20350,53
|
|
20240805,111400,1354795600,20300,20400,20400,20300,166
|
|
20240805,111300,1351413500,20500,20500,20500,20500,52
|
|
20240805,111200,1350347500,20450,20450,20450,20450,31
|
|
20240805,111100,1349713550,20450,20450,20450,20450,20
|
|
20240805,111000,1349304550,20500,20500,20500,20500,152
|
|
20240805,110900,1346188550,20650,20700,20700,20650,107
|
|
20240805,110800,1343977600,20650,20400,20700,20350,4814
|
|
20240805,110700,1245827600,20500,20450,20500,20350,348
|
|
20240805,110600,1238722400,20450,20450,20450,20450,148
|
|
20240805,110500,1235695800,20400,20500,20500,20400,459
|
|
20240805,110400,1226331750,20500,20500,20500,20500,17
|
|
20240805,110300,1225983250,20450,20450,20450,20450,0
|
|
20240805,110200,1225983250,20450,20550,20550,20450,22
|
|
20240805,110100,1225533250,20400,20450,20450,20400,29
|
|
20240805,110000,1224940700,20600,20600,20600,20600,45
|
|
20240805,105900,1224013700,20500,20650,20650,20500,65
|
|
20240805,105800,1222671600,20700,20450,20700,20450,3648
|
|
20240805,105700,1148013050,20450,20300,20450,20300,152
|
|
20240805,105600,1144917100,20450,20450,20450,20350,32
|
|
20240805,105500,1144265050,20500,20350,20500,20350,158
|
|
20240805,105400,1141049600,20300,20250,20300,20250,377
|
|
20240805,105300,1133414850,20200,20200,20200,20200,20
|
|
20240805,105200,1133010850,20200,20200,20200,20200,125
|
|
20240805,105100,1130485850,20250,20250,20250,20200,59
|
|
20240805,105000,1129292300,20250,20250,20250,20250,2
|
|
20240805,104900,1129251800,20350,20250,20350,20200,447
|
|
20240805,104800,1120212800,20350,20350,20350,20350,135
|
|
20240805,104700,1117465550,20300,20250,20350,20100,1589
|
|
20240805,104600,1085393750,20300,20350,20350,20300,28
|
|
20240805,104500,1084824000,20300,20300,20300,20300,0
|
|
20240805,104400,1084824000,20300,20300,20300,20250,21
|
|
20240805,104300,1084398200,20300,20250,20350,20250,256
|
|
20240805,104200,1079207850,20350,20350,20350,20350,0
|
|
20240805,104100,1079207850,20350,20300,20350,20300,46
|
|
20240805,104000,1078272050,20300,20300,20300,20300,193
|
|
20240805,103900,1074354150,20300,20250,20300,20250,161
|
|
20240805,103800,1071092150,20300,20300,20300,20250,47
|
|
20240805,103700,1070138250,20300,20300,20300,20250,76
|
|
20240805,103600,1068597750,20300,20250,20300,20250,98
|
|
20240805,103500,1066613200,20300,20300,20300,20300,0
|
|
20240805,103400,1066613200,20300,20300,20300,20200,48
|
|
20240805,103300,1065642500,20350,20300,20350,20300,2
|
|
20240805,103200,1065601850,20200,20250,20250,20200,21
|
|
20240805,103100,1065176650,20250,20250,20350,20200,19
|
|
20240805,103000,1064792100,20350,20350,20350,20350,0
|
|
20240805,102900,1064792100,20350,20350,20350,20350,215
|
|
20240805,102800,1060416850,20150,20350,20350,20150,3030
|
|
20240805,102700,999149600,20350,20350,20350,20350,5
|
|
20240805,102600,999047850,20500,20500,20500,20500,11
|
|
20240805,102500,998822350,20500,20350,20500,20300,40
|
|
20240805,102400,998007950,20300,20350,20350,20300,1393
|
|
20240805,102300,969725400,20300,20350,20350,20300,94
|
|
20240805,102200,967816600,20450,20400,20450,20400,84
|
|
20240805,102100,966098950,20400,20400,20400,20300,2071
|
|
20240805,102000,923958600,20400,20400,20400,20350,124
|
|
20240805,101900,921430050,20400,20400,20400,20400,241
|
|
20240805,101800,916513650,20400,20400,20400,20400,119
|
|
20240805,101700,914086050,20400,20400,20400,20400,0
|
|
20240805,101600,914086050,20400,20350,20400,20350,909
|
|
20240805,101500,895578350,20450,20450,20450,20450,0
|
|
20240805,101400,895578350,20450,20450,20450,20450,0
|
|
20240805,101300,895578350,20450,20400,20450,20350,49
|
|
20240805,101200,894577900,20400,20450,20450,20400,114
|
|
20240805,101100,892251800,20450,20450,20450,20450,2
|
|
20240805,101000,892210900,20450,20350,20450,20350,385
|
|
20240805,100900,884372250,20350,20400,20400,20350,140
|
|
20240805,100800,881516300,20400,20400,20400,20300,204
|
|
20240805,100700,877364600,20350,20400,20400,20350,1047
|
|
20240805,100600,856055150,20350,20400,20400,20350,241
|
|
20240805,100500,851139400,20450,20400,20450,20400,22
|
|
20240805,100400,850690550,20450,20400,20450,20400,31
|
|
20240805,100300,850057150,20450,20450,20450,20450,10
|
|
20240805,100200,849852650,20450,20450,20500,20450,60
|
|
20240805,100100,848625550,20400,20450,20450,20400,226
|
|
20240805,100000,844015050,20500,20500,20500,20500,4
|
|
20240805,095900,843933050,20400,20500,20500,20400,411
|
|
20240805,095800,835545200,20500,20500,20500,20500,23
|
|
20240805,095700,835073700,20550,20550,20550,20450,182
|
|
20240805,095600,831351550,20450,20450,20450,20450,23
|
|
20240805,095500,830881200,20450,20400,20450,20400,13
|
|
20240805,095400,830615850,20450,20450,20450,20450,7
|
|
20240805,095300,830472700,20350,20400,20450,20350,765
|
|
20240805,095200,814874200,20400,20400,20400,20350,17
|
|
20240805,095100,814527550,20400,20400,20400,20400,182
|
|
20240805,095000,810814750,20450,20400,20450,20400,637
|
|
20240805,094900,797819900,20450,20400,20450,20400,432
|
|
20240805,094800,789007000,20450,20500,20500,20450,4
|
|
20240805,094700,788925150,20500,20450,20500,20450,260
|
|
20240805,094600,783607950,20500,20500,20500,20450,55
|
|
20240805,094500,782482650,20500,20500,20550,20450,23
|
|
20240805,094400,782011550,20550,20550,20550,20450,56
|
|
20240805,094300,780861250,20550,20500,20550,20450,1065
|
|
20240805,094200,759053750,20550,20600,20600,20500,1069
|
|
20240805,094100,737110200,20650,20600,20650,20600,797
|
|
20240805,094000,720691950,20650,20600,20650,20550,563
|
|
20240805,093900,709101550,20550,20550,20550,20550,10
|
|
20240805,093800,708896050,20600,20550,20600,20550,521
|
|
20240805,093700,698189400,20600,20600,20600,20600,12
|
|
20240805,093600,697942200,20550,20550,20600,20550,133
|
|
20240805,093500,695208450,20650,20500,20650,20500,697
|
|
20240805,093400,680918150,20500,20450,20500,20450,139
|
|
20240805,093300,678075550,20450,20400,20450,20300,1661
|
|
20240805,093200,644264100,20400,20500,20500,20400,2014
|
|
20240805,093100,603137800,20600,20600,20650,20550,66
|
|
20240805,093000,601777850,20650,20650,20650,20650,1
|
|
20240805,092900,601757200,20600,20550,20600,20550,187
|
|
20240805,092800,597905050,20600,20600,20600,20600,11
|
|
20240805,092700,597678450,20450,20600,20600,20450,545
|
|
20240805,092600,586497300,20600,20450,20600,20400,4024
|
|
20240805,092500,504315750,20450,20500,20500,20450,522
|
|
20240805,092400,493639750,20450,20450,20500,20450,430
|
|
20240805,092300,484846200,20500,20550,20550,20450,105
|
|
20240805,092200,482698500,20550,20450,20550,20400,752
|
|
20240805,092100,467322000,20500,20500,20600,20500,284
|
|
20240805,092000,461499000,20500,20600,20600,20500,77
|
|
20240805,091900,459920300,20600,20600,20600,20550,222
|
|
20240805,091800,455349050,20600,20500,20650,20500,99
|
|
20240805,091700,453309700,20600,20600,20600,20500,683
|
|
20240805,091600,439269900,20600,20600,20600,20600,0
|
|
20240805,091500,439269900,20600,20500,20600,20450,305
|
|
20240805,091400,433028450,20500,20550,20550,20500,31
|
|
20240805,091300,432391450,20450,20500,20500,20450,181
|
|
20240805,091200,428689950,20700,20450,20700,20400,520
|
|
20240805,091100,418019900,20500,20350,20500,20350,18
|
|
20240805,091000,417653450,20450,20350,20450,20300,516
|
|
20240805,090900,407127100,20450,20500,20500,20250,536
|
|
20240805,090800,396250350,20500,20450,20500,20300,1056
|
|
20240805,090700,374758200,20350,20400,20500,20200,7447
|
|
20240805,090600,223261450,20400,20650,20650,20350,2774
|
|
20240805,090500,166370100,20700,20750,20750,20600,1159
|
|
20240805,090400,142393600,20700,20700,21000,20700,979
|
|
20240805,090300,122114800,20700,20700,20700,20700,513
|
|
20240805,090200,111495700,20700,21150,21150,20700,4320
|
|
20240805,090100,20813000,21200,21200,21200,21200,22
|
|
20240805,090000,20346600,21200,21400,21400,21200,954
|