588 lines
29 KiB
CSV
588 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,184500,2925077030,5580,5580,5580,5580,5586
|
|
20240812,184400,2925077030,5580,5580,5580,5580,0
|
|
20240812,184300,2925077030,5580,5580,5580,5580,0
|
|
20240812,184200,2925077030,5580,5580,5580,5580,0
|
|
20240812,184100,2925077030,5580,5580,5580,5580,0
|
|
20240812,184000,2925077030,5580,5580,5580,5580,0
|
|
20240812,183900,2925077030,5580,5580,5580,5580,0
|
|
20240812,183800,2925077030,5580,5580,5580,5580,0
|
|
20240812,183700,2925077030,5580,5580,5580,5580,0
|
|
20240812,183600,2925077030,5580,5580,5580,5580,0
|
|
20240812,183500,2925077030,5580,5580,5580,5580,0
|
|
20240812,183400,2925077030,5580,5580,5580,5580,0
|
|
20240812,183300,2925077030,5580,5580,5580,5580,0
|
|
20240812,183200,2925077030,5580,5580,5580,5580,0
|
|
20240812,183100,2925077030,5580,5580,5580,5580,0
|
|
20240812,183000,2925077030,5580,5580,5580,5580,0
|
|
20240812,182900,2925077030,5580,5580,5580,5580,0
|
|
20240812,182800,2925077030,5580,5580,5580,5580,0
|
|
20240812,182700,2925077030,5580,5580,5580,5580,0
|
|
20240812,182600,2925077030,5580,5580,5580,5580,0
|
|
20240812,182500,2925077030,5580,5580,5580,5580,0
|
|
20240812,182400,2925077030,5580,5580,5580,5580,0
|
|
20240812,182300,2925077030,5580,5580,5580,5580,0
|
|
20240812,182200,2925077030,5580,5580,5580,5580,0
|
|
20240812,182100,2925077030,5580,5580,5580,5580,0
|
|
20240812,182000,2925077030,5580,5580,5580,5580,0
|
|
20240812,181900,2925077030,5580,5580,5580,5580,0
|
|
20240812,181800,2925077030,5580,5580,5580,5580,0
|
|
20240812,181700,2925077030,5580,5580,5580,5580,0
|
|
20240812,181600,2925077030,5580,5580,5580,5580,0
|
|
20240812,181500,2925077030,5580,5580,5580,5580,5586
|
|
20240812,181400,2925077030,5580,5580,5580,5580,0
|
|
20240812,181300,2925077030,5580,5580,5580,5580,0
|
|
20240812,181200,2925077030,5580,5580,5580,5580,0
|
|
20240812,181100,2925077030,5580,5580,5580,5580,0
|
|
20240812,181000,2925077030,5580,5580,5580,5580,0
|
|
20240812,180900,2925077030,5580,5580,5580,5580,0
|
|
20240812,180800,2925077030,5580,5580,5580,5580,0
|
|
20240812,180700,2925077030,5580,5580,5580,5580,0
|
|
20240812,180600,2925077030,5580,5580,5580,5580,0
|
|
20240812,180500,2925077030,5580,5580,5580,5580,0
|
|
20240812,180400,2925077030,5580,5580,5580,5580,0
|
|
20240812,180300,2925077030,5580,5580,5580,5580,0
|
|
20240812,180200,2925077030,5580,5580,5580,5580,0
|
|
20240812,180100,2925077030,5580,5580,5580,5580,0
|
|
20240812,180000,2925077030,5580,5580,5580,5580,0
|
|
20240812,175900,2925077030,5580,5580,5580,5580,0
|
|
20240812,175800,2925077030,5580,5580,5580,5580,0
|
|
20240812,175700,2925077030,5580,5580,5580,5580,0
|
|
20240812,175600,2925077030,5580,5580,5580,5580,0
|
|
20240812,175500,2925077030,5580,5580,5580,5580,0
|
|
20240812,175400,2925077030,5580,5580,5580,5580,0
|
|
20240812,175300,2925077030,5580,5580,5580,5580,0
|
|
20240812,175200,2925077030,5580,5580,5580,5580,0
|
|
20240812,175100,2925077030,5580,5580,5580,5580,0
|
|
20240812,175000,2925077030,5580,5580,5580,5580,0
|
|
20240812,174900,2925077030,5580,5580,5580,5580,0
|
|
20240812,174800,2925077030,5580,5580,5580,5580,0
|
|
20240812,174700,2925077030,5580,5580,5580,5580,0
|
|
20240812,174600,2925077030,5580,5580,5580,5580,0
|
|
20240812,174500,2925077030,5580,5580,5580,5580,5586
|
|
20240812,174400,2925077030,5580,5580,5580,5580,0
|
|
20240812,174300,2925077030,5580,5580,5580,5580,0
|
|
20240812,174200,2925077030,5580,5580,5580,5580,0
|
|
20240812,174100,2925077030,5580,5580,5580,5580,0
|
|
20240812,174000,2925077030,5580,5580,5580,5580,0
|
|
20240812,173900,2925077030,5580,5580,5580,5580,0
|
|
20240812,173800,2925077030,5580,5580,5580,5580,0
|
|
20240812,173700,2925077030,5580,5580,5580,5580,0
|
|
20240812,173600,2925077030,5580,5580,5580,5580,0
|
|
20240812,173500,2925077030,5580,5580,5580,5580,0
|
|
20240812,173400,2925077030,5580,5580,5580,5580,0
|
|
20240812,173300,2925077030,5580,5580,5580,5580,0
|
|
20240812,173200,2925077030,5580,5580,5580,5580,0
|
|
20240812,173100,2925077030,5580,5580,5580,5580,0
|
|
20240812,173000,2925077030,5580,5580,5580,5580,0
|
|
20240812,172900,2925077030,5580,5580,5580,5580,0
|
|
20240812,172800,2925077030,5580,5580,5580,5580,0
|
|
20240812,172700,2925077030,5580,5580,5580,5580,0
|
|
20240812,172600,2925077030,5580,5580,5580,5580,0
|
|
20240812,172500,2925077030,5580,5580,5580,5580,0
|
|
20240812,172400,2925077030,5580,5580,5580,5580,0
|
|
20240812,172300,2925077030,5580,5580,5580,5580,0
|
|
20240812,172200,2925077030,5580,5580,5580,5580,0
|
|
20240812,172100,2925077030,5580,5580,5580,5580,0
|
|
20240812,172000,2925077030,5580,5580,5580,5580,0
|
|
20240812,171900,2925077030,5580,5580,5580,5580,0
|
|
20240812,171800,2925077030,5580,5580,5580,5580,0
|
|
20240812,171700,2925077030,5580,5580,5580,5580,0
|
|
20240812,171600,2925077030,5580,5580,5580,5580,0
|
|
20240812,171500,2925077030,5580,5580,5580,5580,5586
|
|
20240812,171400,2925077030,5580,5580,5580,5580,0
|
|
20240812,171300,2925077030,5580,5580,5580,5580,0
|
|
20240812,171200,2925077030,5580,5580,5580,5580,0
|
|
20240812,171100,2925077030,5580,5580,5580,5580,0
|
|
20240812,171000,2925077030,5580,5580,5580,5580,0
|
|
20240812,170900,2925077030,5580,5580,5580,5580,0
|
|
20240812,170800,2925077030,5580,5580,5580,5580,0
|
|
20240812,170700,2925077030,5580,5580,5580,5580,0
|
|
20240812,170600,2925077030,5580,5580,5580,5580,0
|
|
20240812,170500,2925077030,5580,5580,5580,5580,0
|
|
20240812,170400,2925077030,5580,5580,5580,5580,0
|
|
20240812,170300,2925077030,5580,5580,5580,5580,0
|
|
20240812,170200,2925077030,5580,5580,5580,5580,0
|
|
20240812,170100,2925077030,5580,5580,5580,5580,0
|
|
20240812,170000,2925077030,5580,5580,5580,5580,0
|
|
20240812,165900,2925077030,5580,5580,5580,5580,0
|
|
20240812,165800,2925077030,5580,5580,5580,5580,0
|
|
20240812,165700,2925077030,5580,5580,5580,5580,0
|
|
20240812,165600,2925077030,5580,5580,5580,5580,0
|
|
20240812,165500,2925077030,5580,5580,5580,5580,0
|
|
20240812,165400,2925077030,5580,5580,5580,5580,0
|
|
20240812,165300,2925077030,5580,5580,5580,5580,0
|
|
20240812,165200,2925077030,5580,5580,5580,5580,0
|
|
20240812,165100,2925077030,5580,5580,5580,5580,0
|
|
20240812,165000,2925077030,5580,5580,5580,5580,0
|
|
20240812,164900,2925077030,5580,5580,5580,5580,0
|
|
20240812,164800,2925077030,5580,5580,5580,5580,0
|
|
20240812,164700,2925077030,5580,5580,5580,5580,0
|
|
20240812,164600,2925077030,5580,5580,5580,5580,0
|
|
20240812,164500,2925077030,5580,5580,5580,5580,5586
|
|
20240812,164400,2925077030,5580,5580,5580,5580,0
|
|
20240812,164300,2925077030,5580,5580,5580,5580,0
|
|
20240812,164200,2925077030,5580,5580,5580,5580,0
|
|
20240812,164100,2925077030,5580,5580,5580,5580,0
|
|
20240812,164000,2925077030,5580,5580,5580,5580,0
|
|
20240812,163900,2925077030,5580,5580,5580,5580,0
|
|
20240812,163800,2925077030,5580,5580,5580,5580,0
|
|
20240812,163700,2925077030,5580,5580,5580,5580,0
|
|
20240812,163600,2925077030,5580,5580,5580,5580,0
|
|
20240812,163500,2925077030,5580,5580,5580,5580,0
|
|
20240812,163400,2925077030,5580,5580,5580,5580,0
|
|
20240812,163300,2925077030,5580,5580,5580,5580,0
|
|
20240812,163200,2925077030,5580,5580,5580,5580,0
|
|
20240812,163100,2925077030,5580,5580,5580,5580,0
|
|
20240812,163000,2925077030,5580,5580,5580,5580,0
|
|
20240812,162900,2925077030,5580,5580,5580,5580,0
|
|
20240812,162800,2925077030,5580,5580,5580,5580,0
|
|
20240812,162700,2925077030,5580,5580,5580,5580,0
|
|
20240812,162600,2925077030,5580,5580,5580,5580,0
|
|
20240812,162500,2925077030,5580,5580,5580,5580,0
|
|
20240812,162400,2925077030,5580,5580,5580,5580,0
|
|
20240812,162300,2925077030,5580,5580,5580,5580,0
|
|
20240812,162200,2925077030,5580,5580,5580,5580,0
|
|
20240812,162100,2925077030,5580,5580,5580,5580,0
|
|
20240812,162000,2925077030,5580,5580,5580,5580,0
|
|
20240812,161900,2925077030,5580,5580,5580,5580,0
|
|
20240812,161800,2925077030,5580,5580,5580,5580,0
|
|
20240812,161700,2925077030,5580,5580,5580,5580,0
|
|
20240812,161600,2925077030,5580,5580,5580,5580,0
|
|
20240812,161500,2925077030,5580,5580,5580,5580,5586
|
|
20240812,161400,2925077030,5580,5580,5580,5580,0
|
|
20240812,161300,2925077030,5580,5580,5580,5580,0
|
|
20240812,161200,2925077030,5580,5580,5580,5580,0
|
|
20240812,161100,2925077030,5580,5580,5580,5580,0
|
|
20240812,161000,2925077030,5580,5580,5580,5580,0
|
|
20240812,160900,2925077030,5580,5580,5580,5580,0
|
|
20240812,160800,2925077030,5580,5580,5580,5580,0
|
|
20240812,160700,2925077030,5580,5580,5580,5580,0
|
|
20240812,160600,2925077030,5580,5580,5580,5580,0
|
|
20240812,160500,2925077030,5580,5580,5580,5580,0
|
|
20240812,160400,2925077030,5580,5580,5580,5580,0
|
|
20240812,160300,2925077030,5580,5580,5580,5580,0
|
|
20240812,160200,2925077030,5580,5580,5580,5580,0
|
|
20240812,160100,2925077030,5580,5580,5580,5580,0
|
|
20240812,160000,2925077030,5580,5580,5580,5580,0
|
|
20240812,155900,2925077030,5580,5580,5580,5580,0
|
|
20240812,155800,2925077030,5580,5580,5580,5580,0
|
|
20240812,155700,2925077030,5580,5580,5580,5580,0
|
|
20240812,155600,2925077030,5580,5580,5580,5580,0
|
|
20240812,155500,2925077030,5580,5580,5580,5580,0
|
|
20240812,155400,2925077030,5580,5580,5580,5580,0
|
|
20240812,155300,2925077030,5580,5580,5580,5580,0
|
|
20240812,155200,2925077030,5580,5580,5580,5580,0
|
|
20240812,155100,2925077030,5580,5580,5580,5580,0
|
|
20240812,155000,2925077030,5580,5580,5580,5580,0
|
|
20240812,154900,2925077030,5580,5580,5580,5580,0
|
|
20240812,154800,2925077030,5580,5580,5580,5580,0
|
|
20240812,154700,2925077030,5580,5580,5580,5580,0
|
|
20240812,154600,2925077030,5580,5580,5580,5580,0
|
|
20240812,154500,2925077030,5580,5580,5580,5580,5586
|
|
20240812,154400,2925077030,5580,5580,5580,5580,0
|
|
20240812,154300,2925077030,5580,5580,5580,5580,0
|
|
20240812,154200,2925077030,5580,5580,5580,5580,0
|
|
20240812,154100,2925077030,5580,5580,5580,5580,0
|
|
20240812,154000,2925077030,5580,5580,5580,5580,0
|
|
20240812,153900,2925077030,5580,5580,5580,5580,0
|
|
20240812,153800,2925077030,5580,5580,5580,5580,0
|
|
20240812,153700,2925077030,5580,5580,5580,5580,0
|
|
20240812,153600,2925077030,5580,5580,5580,5580,0
|
|
20240812,153500,2925077030,5580,5580,5580,5580,0
|
|
20240812,153400,2925077030,5580,5580,5580,5580,0
|
|
20240812,153300,2925077030,5580,5580,5580,5580,0
|
|
20240812,153200,2925077030,5580,5580,5580,5580,0
|
|
20240812,153100,2925077030,5580,5580,5580,5580,0
|
|
20240812,153000,2925077030,5580,5580,5580,5580,5586
|
|
20240812,152900,2893907150,5580,5580,5580,5580,0
|
|
20240812,152800,2893907150,5580,5580,5580,5580,0
|
|
20240812,152700,2893907150,5580,5580,5580,5580,0
|
|
20240812,152600,2893907150,5580,5580,5580,5580,0
|
|
20240812,152500,2893907150,5580,5580,5580,5580,0
|
|
20240812,152400,2893907150,5580,5580,5580,5580,0
|
|
20240812,152300,2893907150,5580,5580,5580,5580,0
|
|
20240812,152200,2893907150,5580,5580,5580,5580,0
|
|
20240812,152100,2893907150,5580,5580,5580,5580,0
|
|
20240812,152000,2893907150,5580,5580,5580,5580,0
|
|
20240812,151900,2893907150,5580,5560,5580,5560,6295
|
|
20240812,151800,2858857430,5570,5570,5570,5560,1692
|
|
20240812,151700,2849436690,5570,5560,5570,5560,140
|
|
20240812,151600,2848657790,5570,5570,5570,5560,297
|
|
20240812,151500,2847003610,5570,5570,5570,5560,2584
|
|
20240812,151400,2832628330,5570,5580,5580,5570,57
|
|
20240812,151300,2832310320,5580,5570,5590,5570,752
|
|
20240812,151200,2828117440,5590,5570,5590,5570,2743
|
|
20240812,151100,2812815540,5580,5580,5580,5580,1
|
|
20240812,151000,2812809960,5580,5580,5580,5580,15
|
|
20240812,150900,2812726260,5590,5570,5590,5570,1167
|
|
20240812,150800,2806214390,5570,5570,5570,5570,2170
|
|
20240812,150700,2794127490,5570,5570,5570,5570,275
|
|
20240812,150600,2792595740,5570,5580,5580,5570,326
|
|
20240812,150500,2790777920,5580,5580,5580,5570,2622
|
|
20240812,150400,2776157570,5570,5580,5580,5570,155
|
|
20240812,150300,2775293160,5580,5580,5580,5570,874
|
|
20240812,150200,2770416440,5590,5580,5590,5580,5125
|
|
20240812,150100,2741818340,5580,5570,5580,5570,765
|
|
20240812,150000,2737553640,5580,5570,5580,5570,1647
|
|
20240812,145900,2728378960,5570,5570,5570,5570,6
|
|
20240812,145800,2728345540,5560,5560,5570,5560,13
|
|
20240812,145700,2728273250,5560,5560,5570,5560,813
|
|
20240812,145600,2723752860,5560,5560,5570,5550,1709
|
|
20240812,145500,2714250780,5560,5560,5560,5560,215
|
|
20240812,145400,2713055380,5560,5550,5560,5550,738
|
|
20240812,145300,2708957350,5550,5550,5560,5550,648
|
|
20240812,145200,2705360940,5550,5550,5550,5550,101
|
|
20240812,145100,2704800390,5550,5550,5550,5550,1
|
|
20240812,145000,2704794840,5550,5560,5560,5550,78
|
|
20240812,144900,2704361920,5560,5540,5560,5540,1408
|
|
20240812,144800,2696547720,5550,5540,5550,5540,69
|
|
20240812,144700,2696165430,5550,5550,5550,5550,4
|
|
20240812,144600,2696143230,5550,5550,5550,5540,147
|
|
20240812,144500,2695328800,5560,5560,5560,5560,0
|
|
20240812,144400,2695328800,5560,5560,5560,5560,1
|
|
20240812,144300,2695323240,5560,5560,5560,5560,0
|
|
20240812,144200,2695323240,5560,5540,5560,5540,60
|
|
20240812,144100,2694990800,5560,5550,5560,5550,31
|
|
20240812,144000,2694818730,5550,5560,5560,5540,164
|
|
20240812,143900,2693908110,5560,5550,5560,5540,503
|
|
20240812,143800,2691116850,5540,5540,5550,5540,810
|
|
20240812,143700,2686626190,5550,5550,5550,5550,2
|
|
20240812,143600,2686615090,5560,5560,5560,5560,4
|
|
20240812,143500,2686592850,5560,5560,5560,5560,1
|
|
20240812,143400,2686587290,5540,5540,5550,5540,114
|
|
20240812,143300,2685955720,5540,5560,5560,5540,20
|
|
20240812,143200,2685844900,5560,5560,5560,5560,58
|
|
20240812,143100,2685522420,5560,5550,5560,5550,105
|
|
20240812,143000,2684939620,5550,5550,5550,5550,100
|
|
20240812,142900,2684384620,5550,5560,5560,5550,95
|
|
20240812,142800,2683857360,5550,5550,5550,5550,786
|
|
20240812,142700,2679495060,5550,5550,5550,5550,0
|
|
20240812,142600,2679495060,5550,5540,5550,5540,76
|
|
20240812,142500,2679074010,5540,5540,5540,5540,4
|
|
20240812,142400,2679051850,5540,5540,5540,5540,260
|
|
20240812,142300,2677611450,5550,5550,5550,5550,3
|
|
20240812,142200,2677594800,5530,5550,5550,5530,218
|
|
20240812,142100,2676388440,5540,5540,5540,5540,0
|
|
20240812,142000,2676388440,5540,5530,5550,5530,8
|
|
20240812,141900,2676344120,5540,5530,5540,5530,168
|
|
20240812,141800,2675413470,5540,5540,5540,5540,85
|
|
20240812,141700,2674942570,5550,5550,5550,5540,6
|
|
20240812,141600,2674909290,5530,5540,5550,5530,1173
|
|
20240812,141500,2668417530,5540,5530,5540,5530,311
|
|
20240812,141400,2666697690,5550,5530,5550,5530,351
|
|
20240812,141300,2664756640,5550,5530,5550,5530,1142
|
|
20240812,141200,2658441350,5540,5550,5550,5540,201
|
|
20240812,141100,2657326810,5560,5560,5560,5560,1
|
|
20240812,141000,2657321250,5530,5550,5550,5530,152
|
|
20240812,140900,2656480670,5530,5550,5550,5530,3025
|
|
20240812,140800,2639741790,5560,5550,5560,5550,183
|
|
20240812,140700,2638726130,5540,5550,5550,5540,301
|
|
20240812,140600,2637055990,5550,5550,5550,5550,149
|
|
20240812,140500,2636229040,5560,5550,5560,5550,2
|
|
20240812,140400,2636217930,5560,5560,5560,5560,3
|
|
20240812,140300,2636201250,5540,5540,5540,5540,10
|
|
20240812,140200,2636145850,5540,5550,5550,5540,82
|
|
20240812,140100,2635690770,5550,5540,5560,5540,7
|
|
20240812,140000,2635651920,5560,5550,5560,5540,317
|
|
20240812,135900,2633892560,5550,5540,5550,5540,28
|
|
20240812,135800,2633737210,5540,5540,5540,5540,800
|
|
20240812,135700,2629305210,5540,5550,5550,5540,42
|
|
20240812,135600,2629072120,5550,5550,5550,5550,1
|
|
20240812,135500,2629066570,5550,5550,5550,5540,368
|
|
20240812,135400,2627024180,5560,5560,5560,5560,1
|
|
20240812,135300,2627018620,5550,5550,5550,5550,0
|
|
20240812,135200,2627018620,5550,5560,5560,5550,508
|
|
20240812,135100,2624194160,5570,5570,5570,5570,11
|
|
20240812,135000,2624132890,5560,5570,5570,5560,5
|
|
20240812,134900,2624105050,5570,5570,5570,5570,116
|
|
20240812,134800,2623458930,5580,5580,5580,5570,158
|
|
20240812,134700,2622577300,5560,5580,5580,5560,922
|
|
20240812,134600,2617436230,5570,5570,5580,5570,2673
|
|
20240812,134500,2602547210,5570,5550,5570,5550,1544
|
|
20240812,134400,2593965660,5540,5550,5550,5540,62
|
|
20240812,134300,2593621580,5540,5530,5540,5520,1592
|
|
20240812,134200,2584821300,5540,5530,5560,5530,183
|
|
20240812,134100,2583806690,5560,5550,5560,5530,2620
|
|
20240812,134000,2569295020,5550,5550,5550,5550,1
|
|
20240812,133900,2569289470,5560,5540,5560,5540,558
|
|
20240812,133800,2566187110,5560,5540,5560,5540,684
|
|
20240812,133700,2562397730,5540,5550,5550,5540,1197
|
|
20240812,133600,2555764400,5540,5550,5550,5540,1527
|
|
20240812,133500,2547300570,5550,5550,5550,5550,201
|
|
20240812,133400,2546185020,5560,5570,5570,5560,5
|
|
20240812,133300,2546157210,5550,5550,5560,5550,1504
|
|
20240812,133200,2537796890,5540,5560,5560,5540,916
|
|
20240812,133100,2532713090,5550,5550,5560,5540,367
|
|
20240812,133000,2530678000,5550,5550,5550,5540,319
|
|
20240812,132900,2528907710,5550,5540,5550,5540,120
|
|
20240812,132800,2528241760,5550,5540,5560,5540,54
|
|
20240812,132700,2527942000,5540,5540,5560,5540,4
|
|
20240812,132600,2527919820,5540,5540,5540,5540,0
|
|
20240812,132500,2527919820,5540,5550,5550,5540,1014
|
|
20240812,132400,2522302250,5550,5550,5550,5550,40
|
|
20240812,132300,2522080250,5550,5550,5560,5550,137
|
|
20240812,132200,2521319600,5550,5550,5550,5550,1
|
|
20240812,132100,2521314050,5570,5560,5570,5540,427
|
|
20240812,132000,2518948060,5560,5540,5560,5540,937
|
|
20240812,131900,2513751300,5540,5540,5540,5530,3576
|
|
20240812,131800,2493942270,5550,5550,5550,5550,2
|
|
20240812,131700,2493931170,5540,5550,5550,5540,2167
|
|
20240812,131600,2481904370,5560,5550,5560,5550,70
|
|
20240812,131500,2481515370,5550,5550,5550,5550,300
|
|
20240812,131400,2479850370,5560,5560,5560,5560,51
|
|
20240812,131300,2479566810,5570,5560,5570,5560,202
|
|
20240812,131200,2478443680,5570,5570,5570,5560,694
|
|
20240812,131100,2474585010,5580,5580,5580,5560,3
|
|
20240812,131000,2474568290,5560,5580,5580,5560,11
|
|
20240812,130900,2474506930,5580,5570,5580,5560,579
|
|
20240812,130800,2471287600,5580,5580,5580,5580,1506
|
|
20240812,130700,2462884120,5560,5570,5580,5560,52
|
|
20240812,130600,2462594550,5580,5580,5580,5580,1
|
|
20240812,130500,2462588970,5560,5560,5560,5560,1
|
|
20240812,130400,2462583410,5580,5580,5580,5580,0
|
|
20240812,130300,2462583410,5580,5580,5580,5580,2
|
|
20240812,130200,2462572250,5560,5580,5580,5560,1821
|
|
20240812,130100,2452447130,5570,5580,5580,5570,76
|
|
20240812,130000,2452023800,5580,5570,5580,5570,250
|
|
20240812,125900,2450631210,5570,5570,5580,5570,32
|
|
20240812,125800,2450452960,5580,5560,5580,5560,71
|
|
20240812,125700,2450058180,5560,5580,5580,5560,229
|
|
20240812,125600,2448781790,5570,5570,5570,5570,1483
|
|
20240812,125500,2440521480,5570,5570,5570,5560,81
|
|
20240812,125400,2440070320,5560,5560,5560,5560,34
|
|
20240812,125300,2439881280,5560,5560,5560,5560,1
|
|
20240812,125200,2439875720,5560,5570,5570,5560,677
|
|
20240812,125100,2436104840,5570,5570,5570,5570,1
|
|
20240812,125000,2436099270,5580,5580,5580,5570,626
|
|
20240812,124900,2432612090,5570,5570,5590,5570,44
|
|
20240812,124800,2432366960,5590,5590,5590,5590,1
|
|
20240812,124700,2432361370,5580,5590,5590,5580,260
|
|
20240812,124600,2430908570,5590,5590,5590,5560,2700
|
|
20240812,124500,2415858380,5580,5590,5590,5580,1033
|
|
20240812,124400,2410093920,5590,5590,5590,5590,508
|
|
20240812,124300,2407254200,5590,5600,5600,5590,1725
|
|
20240812,124200,2397610910,5590,5590,5590,5590,71
|
|
20240812,124100,2397214020,5590,5600,5600,5590,2160
|
|
20240812,124000,2385120840,5600,5600,5600,5590,5446
|
|
20240812,123900,2354624290,5600,5580,5600,5580,724
|
|
20240812,123800,2350577740,5590,5600,5600,5590,3500
|
|
20240812,123700,2331010070,5600,5590,5600,5590,4702
|
|
20240812,123600,2304717680,5590,5590,5590,5590,406
|
|
20240812,123500,2302448140,5580,5590,5590,5580,1819
|
|
20240812,123400,2292298070,5590,5580,5590,5580,24
|
|
20240812,123300,2292163930,5580,5590,5590,5580,66
|
|
20240812,123200,2291795640,5580,5590,5590,5580,2751
|
|
20240812,123100,2276419160,5590,5570,5590,5570,4237
|
|
20240812,123000,2252785120,5570,5560,5570,5560,752
|
|
20240812,122900,2248596490,5560,5560,5570,5560,912
|
|
20240812,122800,2243523110,5560,5570,5570,5560,2038
|
|
20240812,122700,2232173140,5570,5580,5580,5570,57
|
|
20240812,122600,2231855090,5580,5580,5580,5570,339
|
|
20240812,122500,2229965550,5570,5570,5570,5570,137
|
|
20240812,122400,2229202460,5580,5570,5580,5570,854
|
|
20240812,122300,2224443620,5580,5580,5580,5580,2
|
|
20240812,122200,2224432460,5570,5570,5570,5570,26
|
|
20240812,122100,2224287640,5560,5560,5560,5560,0
|
|
20240812,122000,2224287640,5560,5560,5570,5560,403
|
|
20240812,121900,2222046950,5560,5580,5580,5560,1111
|
|
20240812,121800,2215847690,5570,5570,5570,5570,43
|
|
20240812,121700,2215608180,5580,5570,5580,5560,61
|
|
20240812,121600,2215267880,5570,5560,5580,5560,3454
|
|
20240812,121500,2196040570,5560,5560,5560,5560,26
|
|
20240812,121400,2195896010,5570,5560,5570,5560,5
|
|
20240812,121300,2195868200,5560,5560,5560,5560,21
|
|
20240812,121200,2195751440,5560,5560,5560,5560,1101
|
|
20240812,121100,2189629880,5560,5570,5570,5550,1350
|
|
20240812,121000,2182116180,5570,5570,5570,5550,23
|
|
20240812,120900,2181988090,5550,5560,5560,5550,349
|
|
20240812,120800,2180048140,5560,5560,5560,5550,302
|
|
20240812,120700,2178369030,5560,5570,5570,5560,19
|
|
20240812,120600,2178263210,5560,5560,5570,5560,321
|
|
20240812,120500,2176478440,5570,5570,5570,5560,4
|
|
20240812,120400,2176456170,5560,5560,5560,5560,1
|
|
20240812,120300,2176450610,5570,5580,5580,5570,1576
|
|
20240812,120200,2167672120,5580,5580,5580,5570,153
|
|
20240812,120100,2166819300,5580,5570,5580,5570,1110
|
|
20240812,120000,2160635510,5580,5570,5590,5570,172
|
|
20240812,115900,2159675810,5590,5580,5590,5570,1194
|
|
20240812,115800,2153013270,5580,5590,5590,5580,252
|
|
20240812,115700,2151605610,5600,5600,5600,5590,769
|
|
20240812,115600,2147305410,5590,5590,5600,5590,4326
|
|
20240812,115500,2123094620,5590,5600,5600,5590,862
|
|
20240812,115400,2118267540,5600,5590,5600,5590,1853
|
|
20240812,115300,2107903210,5600,5580,5600,5580,9933
|
|
20240812,115200,2052427010,5580,5570,5580,5570,318
|
|
20240812,115100,2050653920,5570,5580,5580,5570,193
|
|
20240812,115000,2049578900,5580,5570,5580,5570,32
|
|
20240812,114900,2049400650,5580,5580,5580,5570,117
|
|
20240812,114800,2048748450,5570,5570,5570,5570,2155
|
|
20240812,114700,2036745100,5570,5560,5570,5560,1012
|
|
20240812,114600,2031114860,5560,5560,5560,5550,744
|
|
20240812,114500,2026978260,5550,5550,5550,5550,0
|
|
20240812,114400,2026978260,5550,5560,5560,5550,745
|
|
20240812,114300,2022840560,5560,5550,5570,5550,272
|
|
20240812,114200,2021327250,5570,5570,5570,5550,242
|
|
20240812,114100,2019979330,5570,5560,5570,5560,3970
|
|
20240812,114000,1997877380,5570,5570,5570,5570,1
|
|
20240812,113900,1997871810,5570,5570,5570,5570,1
|
|
20240812,113800,1997866240,5570,5560,5570,5560,672
|
|
20240812,113700,1994129840,5560,5560,5560,5560,275
|
|
20240812,113600,1992600840,5560,5560,5560,5560,240
|
|
20240812,113500,1991266440,5570,5570,5570,5560,269
|
|
20240812,113400,1989770610,5570,5570,5570,5560,335
|
|
20240812,113300,1987904670,5570,5570,5570,5560,949
|
|
20240812,113200,1982618780,5570,5570,5570,5560,291
|
|
20240812,113100,1980997950,5570,5560,5570,5560,2649
|
|
20240812,113000,1966261480,5560,5560,5560,5560,12
|
|
20240812,112900,1966194760,5560,5560,5560,5550,1018
|
|
20240812,112800,1960534690,5550,5560,5560,5550,302
|
|
20240812,112700,1958858580,5560,5570,5570,5550,1955
|
|
20240812,112600,1947980320,5570,5550,5570,5540,13525
|
|
20240812,112500,1872830700,5550,5550,5550,5550,2347
|
|
20240812,112400,1859804850,5550,5550,5550,5550,43
|
|
20240812,112300,1859566200,5540,5540,5540,5540,0
|
|
20240812,112200,1859566200,5540,5530,5540,5530,1981
|
|
20240812,112100,1848591500,5530,5540,5540,5530,831
|
|
20240812,112000,1843994480,5540,5540,5540,5540,273
|
|
20240812,111900,1842482060,5540,5540,5540,5540,33
|
|
20240812,111800,1842299240,5540,5540,5540,5540,2
|
|
20240812,111700,1842288160,5540,5530,5540,5520,130
|
|
20240812,111600,1841568740,5540,5550,5550,5540,230
|
|
20240812,111500,1840293790,5550,5540,5550,5540,17
|
|
20240812,111400,1840199450,5530,5530,5530,5520,2883
|
|
20240812,111300,1824262060,5530,5530,5540,5530,948
|
|
20240812,111200,1819019610,5530,5540,5540,5530,52
|
|
20240812,111100,1818732030,5530,5540,5540,5530,1944
|
|
20240812,111000,1807962370,5540,5540,5540,5530,112
|
|
20240812,110900,1807341910,5540,5540,5540,5540,5
|
|
20240812,110800,1807314210,5540,5520,5540,5520,501
|
|
20240812,110700,1804548670,5540,5540,5540,5520,473
|
|
20240812,110600,1801936340,5530,5530,5530,5530,81
|
|
20240812,110500,1801488410,5530,5530,5540,5530,202
|
|
20240812,110400,1800371340,5530,5540,5540,5530,126
|
|
20240812,110300,1799673550,5540,5530,5540,5530,65
|
|
20240812,110200,1799314080,5540,5540,5540,5540,300
|
|
20240812,110100,1797652080,5540,5540,5540,5540,11
|
|
20240812,110000,1797591140,5540,5550,5550,5540,987
|
|
20240812,105900,1792122210,5550,5540,5550,5540,1203
|
|
20240812,105800,1785457580,5530,5530,5530,5530,31
|
|
20240812,105700,1785286150,5520,5540,5540,5520,182
|
|
20240812,105600,1784281360,5520,5520,5540,5520,381
|
|
20240812,105500,1782178220,5520,5540,5550,5520,1587
|
|
20240812,105400,1773379940,5550,5530,5550,5530,1073
|
|
20240812,105300,1767433730,5540,5530,5540,5520,2620
|
|
20240812,105200,1752953040,5530,5530,5530,5530,282
|
|
20240812,105100,1751393580,5530,5530,5530,5520,1092
|
|
20240812,105000,1745355320,5540,5550,5550,5540,505
|
|
20240812,104900,1742554570,5550,5550,5550,5550,0
|
|
20240812,104800,1742554570,5550,5540,5550,5540,276
|
|
20240812,104700,1741025520,5540,5550,5550,5540,464
|
|
20240812,104600,1738453300,5560,5540,5560,5530,2930
|
|
20240812,104500,1722196010,5530,5530,5530,5530,100
|
|
20240812,104400,1721643010,5540,5530,5540,5530,947
|
|
20240812,104300,1716400930,5530,5530,5530,5530,324
|
|
20240812,104200,1714609210,5530,5520,5530,5520,253
|
|
20240812,104100,1713211120,5520,5530,5530,5520,481
|
|
20240812,104000,1710553360,5540,5540,5540,5540,27
|
|
20240812,103900,1710403780,5540,5540,5540,5530,196
|
|
20240812,103800,1709318190,5530,5540,5550,5530,396
|
|
20240812,103700,1707124590,5550,5550,5550,5540,877
|
|
20240812,103600,1702258280,5530,5550,5550,5530,265
|
|
20240812,103500,1700790470,5550,5550,5560,5550,205
|
|
20240812,103400,1699652710,5560,5540,5560,5540,3903
|
|
20240812,103300,1677999490,5540,5550,5550,5540,512
|
|
20240812,103200,1675162990,5550,5550,5550,5550,1075
|
|
20240812,103100,1669196740,5550,5540,5550,5520,1987
|
|
20240812,103000,1658189930,5540,5530,5540,5520,3510
|
|
20240812,102900,1638766410,5500,5520,5530,5500,4212
|
|
20240812,102800,1615528710,5520,5520,5520,5510,130
|
|
20240812,102700,1614811320,5520,5500,5520,5500,144
|
|
20240812,102600,1614018190,5500,5510,5510,5500,1987
|
|
20240812,102500,1603072050,5510,5520,5520,5510,235
|
|
20240812,102400,1601776900,5520,5520,5520,5520,1814
|
|
20240812,102300,1591763620,5520,5530,5530,5520,254
|
|
20240812,102200,1590361500,5530,5530,5530,5530,0
|
|
20240812,102100,1590361500,5530,5530,5530,5530,225
|
|
20240812,102000,1589117250,5540,5540,5540,5540,4
|
|
20240812,101900,1589095090,5540,5550,5550,5540,719
|
|
20240812,101800,1585110640,5550,5570,5570,5550,2746
|
|
20240812,101700,1569837120,5570,5560,5570,5550,9952
|
|
20240812,101600,1514480670,5560,5560,5560,5540,1997
|
|
20240812,101500,1503400050,5530,5550,5550,5530,803
|
|
20240812,101400,1498953720,5550,5560,5560,5550,1135
|
|
20240812,101300,1492644470,5550,5560,5560,5550,232
|
|
20240812,101200,1491355970,5560,5550,5560,5540,7101
|
|
20240812,101100,1451924290,5540,5540,5550,5540,910
|
|
20240812,101000,1446881160,5550,5530,5550,5530,9856
|
|
20240812,100900,1392284590,5530,5530,5540,5530,1992
|
|
20240812,100800,1381268290,5510,5520,5520,5510,1735
|
|
20240812,100700,1371691100,5520,5520,5520,5520,51
|
|
20240812,100600,1371409580,5520,5500,5520,5500,1638
|
|
20240812,100500,1362378440,5510,5510,5510,5510,181
|
|
20240812,100400,1361381130,5510,5510,5520,5500,1321
|
|
20240812,100300,1354097880,5510,5490,5510,5490,703
|
|
20240812,100200,1350238390,5490,5510,5510,5490,420
|
|
20240812,100100,1347928470,5500,5500,5500,5500,0
|
|
20240812,100000,1347928470,5500,5500,5510,5500,2049
|
|
20240812,095900,1336639650,5510,5470,5510,5470,10781
|
|
20240812,095800,1277330310,5460,5490,5490,5460,2995
|
|
20240812,095700,1260944840,5480,5480,5480,5480,1132
|
|
20240812,095600,1254741480,5490,5500,5500,5490,71
|
|
20240812,095500,1254350990,5500,5500,5500,5500,338
|
|
20240812,095400,1252491990,5500,5490,5500,5480,1940
|
|
20240812,095300,1241840900,5490,5500,5510,5490,5549
|
|
20240812,095200,1211372860,5510,5500,5510,5490,2443
|
|
20240812,095100,1197932420,5500,5500,5500,5500,5
|
|
20240812,095000,1197904920,5500,5490,5500,5490,789
|
|
20240812,094900,1193573300,5480,5480,5480,5480,515
|
|
20240812,094800,1190751100,5480,5490,5490,5470,425
|
|
20240812,094700,1188422260,5490,5480,5490,5480,10
|
|
20240812,094600,1188367450,5480,5490,5490,5480,336
|
|
20240812,094500,1186524170,5500,5500,5500,5500,10
|
|
20240812,094400,1186469170,5500,5480,5500,5480,353
|
|
20240812,094300,1184532270,5480,5480,5480,5480,512
|
|
20240812,094200,1181726510,5480,5500,5510,5480,390
|
|
20240812,094100,1179584880,5510,5510,5510,5500,161
|
|
20240812,094000,1178699120,5500,5500,5510,5490,1809
|
|
20240812,093900,1168734890,5500,5490,5500,5470,77
|
|
20240812,093800,1168312040,5500,5470,5500,5470,2656
|
|
20240812,093700,1153711940,5450,5450,5450,5450,0
|
|
20240812,093600,1153711940,5450,5460,5460,5450,1753
|
|
20240812,093500,1144150500,5470,5470,5470,5470,51
|
|
20240812,093400,1143871530,5450,5460,5460,5450,300
|
|
20240812,093300,1142233830,5450,5450,5460,5450,1183
|
|
20240812,093200,1135779060,5440,5430,5460,5430,3187
|
|
20240812,093100,1118436590,5430,5450,5450,5430,2792
|
|
20240812,093000,1103247200,5440,5450,5460,5440,8250
|
|
20240812,092900,1058295880,5460,5460,5470,5450,2118
|
|
20240812,092800,1046731640,5470,5470,5470,5460,3835
|
|
20240812,092700,1025779410,5480,5490,5490,5480,2102
|
|
20240812,092600,1014258490,5490,5480,5490,5480,2493
|
|
20240812,092500,1000590320,5480,5500,5500,5480,857
|
|
20240812,092400,995888940,5500,5490,5500,5480,132
|
|
20240812,092300,995165240,5490,5500,5500,5480,2037
|
|
20240812,092200,983980870,5490,5500,5500,5480,3676
|
|
20240812,092100,963804770,5490,5490,5490,5490,2556
|
|
20240812,092000,949772330,5490,5500,5500,5490,2440
|
|
20240812,091900,936361610,5500,5500,5500,5480,1320
|
|
20240812,091800,929104500,5500,5510,5510,5490,5696
|
|
20240812,091700,897815030,5510,5500,5520,5500,1948
|
|
20240812,091600,887094390,5500,5510,5510,5490,2489
|
|
20240812,091500,873413140,5500,5530,5530,5500,23616
|
|
20240812,091400,743155700,5540,5540,5550,5540,4796
|
|
20240812,091300,716577720,5550,5550,5560,5540,3577
|
|
20240812,091200,696729050,5540,5570,5570,5540,4375
|
|
20240812,091100,672458240,5540,5570,5570,5540,3873
|
|
20240812,091000,650945520,5560,5600,5600,5560,28408
|
|
20240812,090900,492255130,5600,5560,5600,5550,11865
|
|
20240812,090800,426079500,5550,5550,5560,5550,7329
|
|
20240812,090700,385366150,5550,5520,5550,5520,7356
|
|
20240812,090600,344641670,5510,5510,5520,5510,931
|
|
20240812,090500,339507340,5530,5490,5530,5480,4746
|
|
20240812,090400,313356650,5480,5500,5520,5480,11443
|
|
20240812,090300,250496200,5520,5500,5530,5490,4161
|
|
20240812,090200,227564480,5490,5520,5520,5490,8424
|
|
20240812,090100,181252050,5510,5550,5560,5510,17646
|
|
20240812,090000,83637250,5540,5510,5550,5510,15150
|