636 lines
31 KiB
CSV
636 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,193300,3963106230,5930,5930,5930,5930,9362
|
|
20240816,193200,3963106230,5930,5930,5930,5930,0
|
|
20240816,193100,3963106230,5930,5930,5930,5930,0
|
|
20240816,193000,3963106230,5930,5930,5930,5930,0
|
|
20240816,192900,3963106230,5930,5930,5930,5930,0
|
|
20240816,192800,3963106230,5930,5930,5930,5930,0
|
|
20240816,192700,3963106230,5930,5930,5930,5930,0
|
|
20240816,192600,3963106230,5930,5930,5930,5930,0
|
|
20240816,192500,3963106230,5930,5930,5930,5930,0
|
|
20240816,192400,3963106230,5930,5930,5930,5930,0
|
|
20240816,192300,3963106230,5930,5930,5930,5930,0
|
|
20240816,192200,3963106230,5930,5930,5930,5930,0
|
|
20240816,192100,3963106230,5930,5930,5930,5930,0
|
|
20240816,192000,3963106230,5930,5930,5930,5930,0
|
|
20240816,191900,3963106230,5930,5930,5930,5930,0
|
|
20240816,191800,3963106230,5930,5930,5930,5930,0
|
|
20240816,191700,3963106230,5930,5930,5930,5930,0
|
|
20240816,191600,3963106230,5930,5930,5930,5930,0
|
|
20240816,191500,3963106230,5930,5930,5930,5930,0
|
|
20240816,191400,3963106230,5930,5930,5930,5930,0
|
|
20240816,191300,3963106230,5930,5930,5930,5930,0
|
|
20240816,191200,3963106230,5930,5930,5930,5930,0
|
|
20240816,191100,3963106230,5930,5930,5930,5930,0
|
|
20240816,191000,3963106230,5930,5930,5930,5930,0
|
|
20240816,190900,3963106230,5930,5930,5930,5930,0
|
|
20240816,190800,3963106230,5930,5930,5930,5930,0
|
|
20240816,190700,3963106230,5930,5930,5930,5930,0
|
|
20240816,190600,3963106230,5930,5930,5930,5930,0
|
|
20240816,190500,3963106230,5930,5930,5930,5930,0
|
|
20240816,190400,3963106230,5930,5930,5930,5930,0
|
|
20240816,190300,3963106230,5930,5930,5930,5930,9362
|
|
20240816,190200,3963106230,5930,5930,5930,5930,0
|
|
20240816,190100,3963106230,5930,5930,5930,5930,0
|
|
20240816,190000,3963106230,5930,5930,5930,5930,0
|
|
20240816,185900,3963106230,5930,5930,5930,5930,0
|
|
20240816,185800,3963106230,5930,5930,5930,5930,0
|
|
20240816,185700,3963106230,5930,5930,5930,5930,0
|
|
20240816,185600,3963106230,5930,5930,5930,5930,0
|
|
20240816,185500,3963106230,5930,5930,5930,5930,0
|
|
20240816,185400,3963106230,5930,5930,5930,5930,0
|
|
20240816,185300,3963106230,5930,5930,5930,5930,0
|
|
20240816,185200,3963106230,5930,5930,5930,5930,0
|
|
20240816,185100,3963106230,5930,5930,5930,5930,0
|
|
20240816,185000,3963106230,5930,5930,5930,5930,0
|
|
20240816,184900,3963106230,5930,5930,5930,5930,0
|
|
20240816,184800,3963106230,5930,5930,5930,5930,0
|
|
20240816,184700,3963106230,5930,5930,5930,5930,0
|
|
20240816,184600,3963106230,5930,5930,5930,5930,0
|
|
20240816,184500,3963106230,5930,5930,5930,5930,0
|
|
20240816,184400,3963106230,5930,5930,5930,5930,0
|
|
20240816,184300,3963106230,5930,5930,5930,5930,0
|
|
20240816,184200,3963106230,5930,5930,5930,5930,0
|
|
20240816,184100,3963106230,5930,5930,5930,5930,0
|
|
20240816,184000,3963106230,5930,5930,5930,5930,0
|
|
20240816,183900,3963106230,5930,5930,5930,5930,0
|
|
20240816,183800,3963106230,5930,5930,5930,5930,0
|
|
20240816,183700,3963106230,5930,5930,5930,5930,0
|
|
20240816,183600,3963106230,5930,5930,5930,5930,0
|
|
20240816,183500,3963106230,5930,5930,5930,5930,0
|
|
20240816,183400,3963106230,5930,5930,5930,5930,0
|
|
20240816,183300,3963106230,5930,5930,5930,5930,9362
|
|
20240816,183200,3963106230,5930,5930,5930,5930,0
|
|
20240816,183100,3963106230,5930,5930,5930,5930,0
|
|
20240816,183000,3963106230,5930,5930,5930,5930,0
|
|
20240816,182900,3963106230,5930,5930,5930,5930,0
|
|
20240816,182800,3963106230,5930,5930,5930,5930,0
|
|
20240816,182700,3963106230,5930,5930,5930,5930,0
|
|
20240816,182600,3963106230,5930,5930,5930,5930,0
|
|
20240816,182500,3963106230,5930,5930,5930,5930,0
|
|
20240816,182400,3963106230,5930,5930,5930,5930,0
|
|
20240816,182300,3963106230,5930,5930,5930,5930,0
|
|
20240816,182200,3963106230,5930,5930,5930,5930,0
|
|
20240816,182100,3963106230,5930,5930,5930,5930,0
|
|
20240816,182000,3963106230,5930,5930,5930,5930,0
|
|
20240816,181900,3963106230,5930,5930,5930,5930,0
|
|
20240816,181800,3963106230,5930,5930,5930,5930,0
|
|
20240816,181700,3963106230,5930,5930,5930,5930,0
|
|
20240816,181600,3963106230,5930,5930,5930,5930,0
|
|
20240816,181500,3963106230,5930,5930,5930,5930,0
|
|
20240816,181400,3963106230,5930,5930,5930,5930,0
|
|
20240816,181300,3963106230,5930,5930,5930,5930,0
|
|
20240816,181200,3963106230,5930,5930,5930,5930,0
|
|
20240816,181100,3963106230,5930,5930,5930,5930,0
|
|
20240816,181000,3963106230,5930,5930,5930,5930,0
|
|
20240816,180900,3963106230,5930,5930,5930,5930,0
|
|
20240816,180800,3963106230,5930,5930,5930,5930,0
|
|
20240816,180700,3963106230,5930,5930,5930,5930,0
|
|
20240816,180600,3963106230,5930,5930,5930,5930,0
|
|
20240816,180500,3963106230,5930,5930,5930,5930,0
|
|
20240816,180400,3963106230,5930,5930,5930,5930,0
|
|
20240816,180300,3963106230,5930,5930,5930,5930,9362
|
|
20240816,180200,3963106230,5930,5930,5930,5930,0
|
|
20240816,180100,3963106230,5930,5930,5930,5930,0
|
|
20240816,180000,3963106230,5930,5930,5930,5930,0
|
|
20240816,175900,3963106230,5930,5930,5930,5930,0
|
|
20240816,175800,3963106230,5930,5930,5930,5930,0
|
|
20240816,175700,3963106230,5930,5930,5930,5930,0
|
|
20240816,175600,3963106230,5930,5930,5930,5930,0
|
|
20240816,175500,3963106230,5930,5930,5930,5930,0
|
|
20240816,175400,3963106230,5930,5930,5930,5930,0
|
|
20240816,175300,3963106230,5930,5930,5930,5930,0
|
|
20240816,175200,3963106230,5930,5930,5930,5930,0
|
|
20240816,175100,3963106230,5930,5930,5930,5930,0
|
|
20240816,175000,3963106230,5930,5930,5930,5930,0
|
|
20240816,174900,3963106230,5930,5930,5930,5930,0
|
|
20240816,174800,3963106230,5930,5930,5930,5930,0
|
|
20240816,174700,3963106230,5930,5930,5930,5930,0
|
|
20240816,174600,3963106230,5930,5930,5930,5930,0
|
|
20240816,174500,3963106230,5930,5930,5930,5930,0
|
|
20240816,174400,3963106230,5930,5930,5930,5930,0
|
|
20240816,174300,3963106230,5930,5930,5930,5930,0
|
|
20240816,174200,3963106230,5930,5930,5930,5930,0
|
|
20240816,174100,3963106230,5930,5930,5930,5930,0
|
|
20240816,174000,3963106230,5930,5930,5930,5930,0
|
|
20240816,173900,3963106230,5930,5930,5930,5930,0
|
|
20240816,173800,3963106230,5930,5930,5930,5930,0
|
|
20240816,173700,3963106230,5930,5930,5930,5930,0
|
|
20240816,173600,3963106230,5930,5930,5930,5930,0
|
|
20240816,173500,3963106230,5930,5930,5930,5930,0
|
|
20240816,173400,3963106230,5930,5930,5930,5930,0
|
|
20240816,173300,3963106230,5930,5930,5930,5930,9362
|
|
20240816,173200,3963106230,5930,5930,5930,5930,0
|
|
20240816,173100,3963106230,5930,5930,5930,5930,0
|
|
20240816,173000,3963106230,5930,5930,5930,5930,0
|
|
20240816,172900,3963106230,5930,5930,5930,5930,0
|
|
20240816,172800,3963106230,5930,5930,5930,5930,0
|
|
20240816,172700,3963106230,5930,5930,5930,5930,0
|
|
20240816,172600,3963106230,5930,5930,5930,5930,0
|
|
20240816,172500,3963106230,5930,5930,5930,5930,0
|
|
20240816,172400,3963106230,5930,5930,5930,5930,0
|
|
20240816,172300,3963106230,5930,5930,5930,5930,0
|
|
20240816,172200,3963106230,5930,5930,5930,5930,0
|
|
20240816,172100,3963106230,5930,5930,5930,5930,0
|
|
20240816,172000,3963106230,5930,5930,5930,5930,0
|
|
20240816,171900,3963106230,5930,5930,5930,5930,0
|
|
20240816,171800,3963106230,5930,5930,5930,5930,0
|
|
20240816,171700,3963106230,5930,5930,5930,5930,0
|
|
20240816,171600,3963106230,5930,5930,5930,5930,0
|
|
20240816,171500,3963106230,5930,5930,5930,5930,0
|
|
20240816,171400,3963106230,5930,5930,5930,5930,0
|
|
20240816,171300,3963106230,5930,5930,5930,5930,0
|
|
20240816,171200,3963106230,5930,5930,5930,5930,0
|
|
20240816,171100,3963106230,5930,5930,5930,5930,0
|
|
20240816,171000,3963106230,5930,5930,5930,5930,0
|
|
20240816,170900,3963106230,5930,5930,5930,5930,0
|
|
20240816,170800,3963106230,5930,5930,5930,5930,0
|
|
20240816,170700,3963106230,5930,5930,5930,5930,0
|
|
20240816,170600,3963106230,5930,5930,5930,5930,0
|
|
20240816,170500,3963106230,5930,5930,5930,5930,0
|
|
20240816,170400,3963106230,5930,5930,5930,5930,0
|
|
20240816,170300,3963106230,5930,5930,5930,5930,9362
|
|
20240816,170200,3963106230,5930,5930,5930,5930,0
|
|
20240816,170100,3963106230,5930,5930,5930,5930,0
|
|
20240816,170000,3963106230,5930,5930,5930,5930,0
|
|
20240816,165900,3963106230,5930,5930,5930,5930,0
|
|
20240816,165800,3963106230,5930,5930,5930,5930,0
|
|
20240816,165700,3963106230,5930,5930,5930,5930,0
|
|
20240816,165600,3963106230,5930,5930,5930,5930,0
|
|
20240816,165500,3963106230,5930,5930,5930,5930,0
|
|
20240816,165400,3963106230,5930,5930,5930,5930,0
|
|
20240816,165300,3963106230,5930,5930,5930,5930,0
|
|
20240816,165200,3963106230,5930,5930,5930,5930,0
|
|
20240816,165100,3963106230,5930,5930,5930,5930,0
|
|
20240816,165000,3963106230,5930,5930,5930,5930,0
|
|
20240816,164900,3963106230,5930,5930,5930,5930,0
|
|
20240816,164800,3963106230,5930,5930,5930,5930,0
|
|
20240816,164700,3963106230,5930,5930,5930,5930,0
|
|
20240816,164600,3963106230,5930,5930,5930,5930,0
|
|
20240816,164500,3963106230,5930,5930,5930,5930,0
|
|
20240816,164400,3963106230,5930,5930,5930,5930,0
|
|
20240816,164300,3963106230,5930,5930,5930,5930,0
|
|
20240816,164200,3963106230,5930,5930,5930,5930,0
|
|
20240816,164100,3963106230,5930,5930,5930,5930,0
|
|
20240816,164000,3963106230,5930,5930,5930,5930,0
|
|
20240816,163900,3963106230,5930,5930,5930,5930,0
|
|
20240816,163800,3963106230,5930,5930,5930,5930,0
|
|
20240816,163700,3963106230,5930,5930,5930,5930,0
|
|
20240816,163600,3963106230,5930,5930,5930,5930,0
|
|
20240816,163500,3963106230,5930,5930,5930,5930,0
|
|
20240816,163400,3963106230,5930,5930,5930,5930,0
|
|
20240816,163300,3963106230,5930,5930,5930,5930,9362
|
|
20240816,163200,3963106230,5930,5930,5930,5930,0
|
|
20240816,163100,3963106230,5930,5930,5930,5930,0
|
|
20240816,163000,3963106230,5930,5930,5930,5930,0
|
|
20240816,162900,3963106230,5930,5930,5930,5930,0
|
|
20240816,162800,3963106230,5930,5930,5930,5930,0
|
|
20240816,162700,3963106230,5930,5930,5930,5930,0
|
|
20240816,162600,3963106230,5930,5930,5930,5930,0
|
|
20240816,162500,3963106230,5930,5930,5930,5930,0
|
|
20240816,162400,3963106230,5930,5930,5930,5930,0
|
|
20240816,162300,3963106230,5930,5930,5930,5930,0
|
|
20240816,162200,3963106230,5930,5930,5930,5930,0
|
|
20240816,162100,3963106230,5930,5930,5930,5930,0
|
|
20240816,162000,3963106230,5930,5930,5930,5930,0
|
|
20240816,161900,3963106230,5930,5930,5930,5930,0
|
|
20240816,161800,3963106230,5930,5930,5930,5930,0
|
|
20240816,161700,3963106230,5930,5930,5930,5930,0
|
|
20240816,161600,3963106230,5930,5930,5930,5930,0
|
|
20240816,161500,3963106230,5930,5930,5930,5930,0
|
|
20240816,161400,3963106230,5930,5930,5930,5930,0
|
|
20240816,161300,3963106230,5930,5930,5930,5930,0
|
|
20240816,161200,3963106230,5930,5930,5930,5930,0
|
|
20240816,161100,3963106230,5930,5930,5930,5930,0
|
|
20240816,161000,3963106230,5930,5930,5930,5930,0
|
|
20240816,160900,3963106230,5930,5930,5930,5930,0
|
|
20240816,160800,3963106230,5930,5930,5930,5930,0
|
|
20240816,160700,3963106230,5930,5930,5930,5930,0
|
|
20240816,160600,3963106230,5930,5930,5930,5930,0
|
|
20240816,160500,3963106230,5930,5930,5930,5930,0
|
|
20240816,160400,3963106230,5930,5930,5930,5930,0
|
|
20240816,160300,3963106230,5930,5930,5930,5930,9362
|
|
20240816,160200,3963106230,5930,5930,5930,5930,0
|
|
20240816,160100,3963106230,5930,5930,5930,5930,0
|
|
20240816,160000,3963106230,5930,5930,5930,5930,0
|
|
20240816,155900,3963106230,5930,5930,5930,5930,0
|
|
20240816,155800,3963106230,5930,5930,5930,5930,0
|
|
20240816,155700,3963106230,5930,5930,5930,5930,0
|
|
20240816,155600,3963106230,5930,5930,5930,5930,0
|
|
20240816,155500,3963106230,5930,5930,5930,5930,0
|
|
20240816,155400,3963106230,5930,5930,5930,5930,0
|
|
20240816,155300,3963106230,5930,5930,5930,5930,0
|
|
20240816,155200,3963106230,5930,5930,5930,5930,0
|
|
20240816,155100,3963106230,5930,5930,5930,5930,0
|
|
20240816,155000,3963106230,5930,5930,5930,5930,0
|
|
20240816,154900,3963106230,5930,5930,5930,5930,0
|
|
20240816,154800,3963106230,5930,5930,5930,5930,0
|
|
20240816,154700,3963106230,5930,5930,5930,5930,0
|
|
20240816,154600,3963106230,5930,5930,5930,5930,0
|
|
20240816,154500,3963106230,5930,5930,5930,5930,0
|
|
20240816,154400,3963106230,5930,5930,5930,5930,0
|
|
20240816,154300,3963106230,5930,5930,5930,5930,0
|
|
20240816,154200,3963106230,5930,5930,5930,5930,0
|
|
20240816,154100,3963106230,5930,5930,5930,5930,0
|
|
20240816,154000,3963106230,5930,5930,5930,5930,0
|
|
20240816,153900,3963106230,5930,5930,5930,5930,0
|
|
20240816,153800,3963106230,5930,5930,5930,5930,0
|
|
20240816,153700,3963106230,5930,5930,5930,5930,0
|
|
20240816,153600,3963106230,5930,5930,5930,5930,0
|
|
20240816,153500,3963106230,5930,5930,5930,5930,0
|
|
20240816,153400,3963106230,5930,5930,5930,5930,0
|
|
20240816,153300,3963106230,5930,5930,5930,5930,9362
|
|
20240816,153200,3963106230,5930,5930,5930,5930,0
|
|
20240816,153100,3963106230,5930,5930,5930,5930,0
|
|
20240816,153000,3963106230,5930,5930,5930,5930,9362
|
|
20240816,152900,3907589570,5930,5930,5930,5930,0
|
|
20240816,152800,3907589570,5930,5930,5930,5930,0
|
|
20240816,152700,3907589570,5930,5930,5930,5930,0
|
|
20240816,152600,3907589570,5930,5930,5930,5930,0
|
|
20240816,152500,3907589570,5930,5930,5930,5930,0
|
|
20240816,152400,3907589570,5930,5930,5930,5930,0
|
|
20240816,152300,3907589570,5930,5930,5930,5930,0
|
|
20240816,152200,3907589570,5930,5930,5930,5930,0
|
|
20240816,152100,3907589570,5930,5930,5930,5930,0
|
|
20240816,152000,3907589570,5930,5930,5930,5930,0
|
|
20240816,151900,3907589570,5930,5920,5930,5900,1851
|
|
20240816,151800,3896652050,5920,5910,5930,5910,715
|
|
20240816,151700,3892424270,5930,5920,5930,5920,1022
|
|
20240816,151600,3886373960,5930,5920,5930,5920,139
|
|
20240816,151500,3885549700,5920,5930,5930,5920,1382
|
|
20240816,151400,3877360490,5940,5940,5940,5940,11
|
|
20240816,151300,3877295150,5920,5920,5920,5920,0
|
|
20240816,151200,3877295150,5920,5920,5920,5920,1
|
|
20240816,151100,3877289230,5950,5920,5950,5920,1681
|
|
20240816,151000,3867310410,5920,5920,5930,5920,195
|
|
20240816,150900,3866155410,5930,5930,5930,5930,6
|
|
20240816,150800,3866119830,5920,5920,5930,5920,223
|
|
20240816,150700,3864799570,5920,5920,5920,5920,462
|
|
20240816,150600,3862064530,5920,5920,5920,5920,129
|
|
20240816,150500,3861300850,5920,5930,5930,5920,2
|
|
20240816,150400,3861289000,5930,5930,5930,5930,50
|
|
20240816,150300,3860992500,5930,5920,5930,5920,541
|
|
20240816,150200,3857789770,5920,5920,5920,5920,330
|
|
20240816,150100,3855836170,5920,5920,5920,5920,320
|
|
20240816,150000,3853941770,5930,5920,5930,5920,1700
|
|
20240816,145900,3843865830,5920,5920,5920,5920,330
|
|
20240816,145800,3841912230,5920,5920,5920,5920,3
|
|
20240816,145700,3841894470,5920,5920,5920,5920,82
|
|
20240816,145600,3841409030,5930,5920,5930,5920,1001
|
|
20240816,145500,3835483100,5920,5940,5940,5920,23
|
|
20240816,145400,3835346880,5920,5940,5940,5920,121
|
|
20240816,145300,3834628540,5940,5940,5940,5940,430
|
|
20240816,145200,3832074340,5920,5920,5920,5920,0
|
|
20240816,145100,3832074340,5920,5910,5920,5910,836
|
|
20240816,145000,3827130280,5920,5910,5920,5910,379
|
|
20240816,144900,3824886610,5920,5910,5920,5910,8733
|
|
20240816,144800,3773262590,5910,5950,5950,5910,1646
|
|
20240816,144700,3763526300,5960,5930,5960,5930,2464
|
|
20240816,144600,3748873540,5950,5950,5950,5950,21
|
|
20240816,144500,3748748590,5920,5960,5960,5900,21700
|
|
20240816,144400,3620505630,5960,5960,5960,5960,1
|
|
20240816,144300,3620499670,5960,5960,5960,5960,20
|
|
20240816,144200,3620380470,5960,5950,5960,5950,15
|
|
20240816,144100,3620291100,5940,5950,5950,5940,665
|
|
20240816,144000,3616337700,5950,5950,5950,5950,2009
|
|
20240816,143900,3604384150,5950,5960,5960,5950,221
|
|
20240816,143800,3603067100,5970,5970,5970,5970,1
|
|
20240816,143700,3603061130,5960,5960,5960,5960,22
|
|
20240816,143600,3602930010,5960,5950,5960,5950,547
|
|
20240816,143500,3599675340,5970,5970,5970,5970,286
|
|
20240816,143400,3597967920,5970,5970,5970,5970,1
|
|
20240816,143300,3597961950,5950,5950,5950,5950,376
|
|
20240816,143200,3595724750,5960,5960,5960,5960,916
|
|
20240816,143100,3590265390,5950,5950,5950,5930,1821
|
|
20240816,143000,3579448930,5950,5950,5950,5950,99
|
|
20240816,142900,3578859880,5950,5950,5960,5950,716
|
|
20240816,142800,3574597680,5950,5960,5960,5950,33
|
|
20240816,142700,3574401140,5960,5960,5960,5960,26
|
|
20240816,142600,3574246180,5960,5960,5960,5960,19
|
|
20240816,142500,3574132940,5960,5950,5960,5950,11
|
|
20240816,142400,3574067480,5950,5950,5950,5950,524
|
|
20240816,142300,3570949680,5950,5950,5950,5950,35
|
|
20240816,142200,3570741430,5950,5950,5950,5950,33
|
|
20240816,142100,3570545080,5950,5970,5970,5950,1149
|
|
20240816,142000,3563696170,5970,5950,5970,5950,15
|
|
20240816,141900,3563606690,5950,5960,5960,5950,1694
|
|
20240816,141800,3553520470,5960,5960,5960,5960,330
|
|
20240816,141700,3551553670,5960,5960,5960,5960,0
|
|
20240816,141600,3551553670,5960,5970,5970,5960,35
|
|
20240816,141500,3551344870,5970,5970,5970,5970,1003
|
|
20240816,141400,3545356960,5970,5970,5970,5970,1019
|
|
20240816,141300,3539273530,5970,5960,5970,5960,391
|
|
20240816,141200,3536943060,5960,5960,5960,5960,168
|
|
20240816,141100,3535941780,5960,5970,5980,5960,1054
|
|
20240816,141000,3529649760,5980,5970,5980,5970,1118
|
|
20240816,140900,3522972350,5970,5970,5970,5970,19
|
|
20240816,140800,3522858920,5970,5960,5970,5960,701
|
|
20240816,140700,3518680850,5950,5940,5950,5940,2872
|
|
20240816,140600,3501595470,5940,5920,5940,5920,1307
|
|
20240816,140500,3493844490,5920,5910,5920,5910,1369
|
|
20240816,140400,3485743340,5910,5910,5910,5910,0
|
|
20240816,140300,3485743340,5910,5910,5920,5910,469
|
|
20240816,140200,3482971030,5910,5910,5910,5910,219
|
|
20240816,140100,3481676740,5910,5910,5910,5910,19
|
|
20240816,140000,3481564450,5910,5910,5910,5890,2691
|
|
20240816,135900,3465673860,5910,5920,5920,5910,112
|
|
20240816,135800,3465011930,5920,5920,5920,5920,122
|
|
20240816,135700,3464289690,5920,5920,5920,5920,0
|
|
20240816,135600,3464289690,5920,5920,5920,5920,1
|
|
20240816,135500,3464283770,5920,5920,5920,5920,0
|
|
20240816,135400,3464283770,5920,5920,5920,5920,1
|
|
20240816,135300,3464277850,5920,5920,5930,5910,1501
|
|
20240816,135200,3455397780,5920,5920,5920,5920,633
|
|
20240816,135100,3451650420,5920,5920,5920,5920,100
|
|
20240816,135000,3451058420,5920,5920,5920,5920,3
|
|
20240816,134900,3451040660,5920,5920,5920,5920,2
|
|
20240816,134800,3451028820,5930,5930,5930,5930,1
|
|
20240816,134700,3451022890,5930,5910,5930,5910,8610
|
|
20240816,134600,3400131810,5920,5920,5920,5920,2
|
|
20240816,134500,3400119970,5910,5910,5910,5900,372
|
|
20240816,134400,3397923790,5910,5910,5910,5910,662
|
|
20240816,134300,3394011370,5910,5910,5910,5910,500
|
|
20240816,134200,3391056370,5920,5920,5920,5920,336
|
|
20240816,134100,3389067250,5920,5920,5920,5920,0
|
|
20240816,134000,3389067250,5920,5920,5920,5920,0
|
|
20240816,133900,3389067250,5920,5920,5920,5920,330
|
|
20240816,133800,3387113650,5920,5930,5930,5920,4
|
|
20240816,133700,3387089960,5920,5930,5930,5920,251
|
|
20240816,133600,3385601540,5930,5930,5930,5930,1279
|
|
20240816,133500,3378017070,5930,5930,5930,5930,0
|
|
20240816,133400,3378017070,5930,5930,5930,5930,585
|
|
20240816,133300,3374548020,5930,5930,5930,5930,0
|
|
20240816,133200,3374548020,5930,5930,5930,5930,0
|
|
20240816,133100,3374548020,5930,5930,5930,5930,2
|
|
20240816,133000,3374536160,5930,5930,5930,5930,10
|
|
20240816,132900,3374476860,5920,5920,5920,5920,1299
|
|
20240816,132800,3366786780,5920,5920,5920,5920,0
|
|
20240816,132700,3366786780,5920,5910,5920,5910,38
|
|
20240816,132600,3366561870,5900,5910,5910,5900,334
|
|
20240816,132500,3364587960,5910,5910,5910,5910,1
|
|
20240816,132400,3364582050,5910,5930,5930,5910,565
|
|
20240816,132300,3361242650,5930,5910,5930,5910,7
|
|
20240816,132200,3361201260,5910,5920,5920,5910,10
|
|
20240816,132100,3361142110,5920,5890,5920,5890,443
|
|
20240816,132000,3358532490,5890,5890,5890,5890,101
|
|
20240816,131900,3357937600,5890,5920,5920,5890,7
|
|
20240816,131800,3357896310,5930,5930,5930,5930,85
|
|
20240816,131700,3357392260,5930,5920,5930,5920,13
|
|
20240816,131600,3357315180,5910,5910,5910,5910,458
|
|
20240816,131500,3354608400,5910,5910,5910,5910,117
|
|
20240816,131400,3353916930,5910,5910,5910,5910,51
|
|
20240816,131300,3353615520,5900,5900,5900,5900,480
|
|
20240816,131200,3350783520,5930,5930,5930,5930,0
|
|
20240816,131100,3350783520,5930,5900,5930,5900,1002
|
|
20240816,131000,3344857420,5900,5900,5900,5900,438
|
|
20240816,130900,3342273220,5880,5870,5880,5870,1408
|
|
20240816,130800,3334007930,5880,5890,5890,5880,1365
|
|
20240816,130700,3325975000,5890,5900,5900,5890,2386
|
|
20240816,130600,3311898800,5910,5920,5920,5910,2199
|
|
20240816,130500,3298893160,5930,5930,5930,5930,616
|
|
20240816,130400,3295240280,5930,5930,5930,5930,2
|
|
20240816,130300,3295228420,5940,5940,5940,5940,406
|
|
20240816,130200,3292816780,5940,5940,5940,5940,0
|
|
20240816,130100,3292816780,5940,5940,5940,5940,0
|
|
20240816,130000,3292816780,5940,5940,5940,5940,330
|
|
20240816,125900,3290856580,5940,5940,5940,5940,0
|
|
20240816,125800,3290856580,5940,5940,5940,5940,332
|
|
20240816,125700,3288884500,5940,5940,5940,5940,784
|
|
20240816,125600,3284227540,5940,5930,5940,5930,1487
|
|
20240816,125500,3275406150,5930,5930,5930,5930,706
|
|
20240816,125400,3271219570,5930,5930,5930,5930,88
|
|
20240816,125300,3270697730,5930,5940,5940,5930,132
|
|
20240816,125200,3269914950,5930,5930,5930,5930,524
|
|
20240816,125100,3266807630,5930,5930,5940,5930,21
|
|
20240816,125000,3266683080,5940,5940,5940,5940,179
|
|
20240816,124900,3265619820,5940,5940,5940,5940,0
|
|
20240816,124800,3265619820,5940,5930,5940,5930,637
|
|
20240816,124700,3261839070,5930,5940,5940,5930,815
|
|
20240816,124600,3256997990,5940,5940,5940,5940,1150
|
|
20240816,124500,3250166990,5950,5940,5950,5940,37
|
|
20240816,124400,3249946870,5950,5950,5950,5950,119
|
|
20240816,124300,3249238820,5940,5940,5940,5940,10
|
|
20240816,124200,3249179420,5950,5950,5950,5950,0
|
|
20240816,124100,3249179420,5950,5950,5950,5950,104
|
|
20240816,124000,3248560620,5950,5940,5950,5940,131
|
|
20240816,123900,3247782390,5950,5950,5950,5950,1
|
|
20240816,123800,3247776440,5950,5950,5950,5950,0
|
|
20240816,123700,3247776440,5950,5950,5950,5950,167
|
|
20240816,123600,3246782790,5950,5950,5950,5950,240
|
|
20240816,123500,3245354790,5950,5950,5950,5950,407
|
|
20240816,123400,3242933140,5950,5950,5950,5950,331
|
|
20240816,123300,3240963690,5950,5950,5960,5950,334
|
|
20240816,123200,3238974090,5960,5960,5960,5960,68
|
|
20240816,123100,3238568810,5960,5960,5960,5960,10
|
|
20240816,123000,3238509210,5960,5960,5960,5960,0
|
|
20240816,122900,3238509210,5960,5960,5960,5960,48
|
|
20240816,122800,3238223130,5950,5950,5950,5950,600
|
|
20240816,122700,3234653130,5950,5950,5950,5950,530
|
|
20240816,122600,3231499630,5950,5950,5950,5950,0
|
|
20240816,122500,3231499630,5950,5950,5950,5950,0
|
|
20240816,122400,3231499630,5950,5950,5950,5950,330
|
|
20240816,122300,3229536130,5950,5950,5950,5950,0
|
|
20240816,122200,3229536130,5950,5940,5950,5940,424
|
|
20240816,122100,3227016630,5940,5950,5950,5940,3176
|
|
20240816,122000,3208151090,5950,5950,5950,5950,575
|
|
20240816,121900,3204729840,5950,5950,5950,5950,422
|
|
20240816,121800,3202218940,5950,5950,5950,5950,40
|
|
20240816,121700,3201980940,5950,5950,5950,5950,604
|
|
20240816,121600,3198387140,5950,5950,5960,5950,693
|
|
20240816,121500,3194263780,5950,5960,5960,5950,242
|
|
20240816,121400,3192821570,5960,5960,5960,5960,330
|
|
20240816,121300,3190854770,5960,5960,5960,5960,2
|
|
20240816,121200,3190842850,5960,5980,5980,5960,929
|
|
20240816,121100,3185304400,5970,5970,5970,5970,340
|
|
20240816,121000,3183274600,5970,5970,5970,5970,602
|
|
20240816,120900,3179680660,5980,5980,5980,5980,230
|
|
20240816,120800,3178305260,5970,5980,5980,5970,667
|
|
20240816,120700,3174321600,5970,5970,5970,5970,130
|
|
20240816,120600,3173545500,5970,5970,5970,5970,353
|
|
20240816,120500,3171438090,5970,5980,5980,5970,168
|
|
20240816,120400,3170435050,5980,5980,5980,5980,330
|
|
20240816,120300,3168461650,5980,5980,5980,5980,7
|
|
20240816,120200,3168419790,5990,5990,5990,5990,0
|
|
20240816,120100,3168419790,5990,5970,5990,5970,2309
|
|
20240816,120000,3154615070,5970,5980,5980,5970,71
|
|
20240816,115900,3154190790,5980,5990,5990,5980,325
|
|
20240816,115800,3152245600,5990,5960,5990,5960,406
|
|
20240816,115700,3149825060,5960,6000,6000,5960,159
|
|
20240816,115600,3148871420,6000,5960,6000,5960,341
|
|
20240816,115500,3146838340,5960,5990,5990,5960,53
|
|
20240816,115400,3146521920,5970,5980,5990,5970,2277
|
|
20240816,115300,3132898810,5980,5990,5990,5980,869
|
|
20240816,115200,3127702180,5990,5990,5990,5990,52
|
|
20240816,115100,3127390700,5990,6000,6000,5980,642
|
|
20240816,115000,3123550220,6000,6000,6000,5990,880
|
|
20240816,114900,3118275220,6000,6000,6000,6000,42
|
|
20240816,114800,3118023220,6000,6000,6000,5980,800
|
|
20240816,114700,3113228020,6000,5990,6010,5990,6841
|
|
20240816,114600,3072158290,5980,5990,5990,5980,165
|
|
20240816,114500,3071170030,6000,5990,6000,5980,144
|
|
20240816,114400,3070306480,6000,6000,6000,6000,547
|
|
20240816,114300,3067024480,6000,5980,6000,5980,3754
|
|
20240816,114200,3044554810,5980,5980,5980,5980,1
|
|
20240816,114100,3044548830,5950,5970,5980,5950,1123
|
|
20240816,114000,3037853200,5970,5970,5970,5970,187
|
|
20240816,113900,3036736810,5970,5970,5980,5970,21
|
|
20240816,113800,3036611430,5950,5960,5960,5950,1140
|
|
20240816,113700,3029821020,5970,5970,5970,5970,1052
|
|
20240816,113600,3023540580,5970,5970,5980,5970,1708
|
|
20240816,113500,3013341540,5970,5970,5970,5970,0
|
|
20240816,113400,3013341540,5970,5970,5970,5970,0
|
|
20240816,113300,3013341540,5970,5950,5970,5950,706
|
|
20240816,113200,3009140820,5950,5970,5970,5950,1940
|
|
20240816,113100,2997580550,5960,5950,5960,5950,1216
|
|
20240816,113000,2990333290,5950,5960,5960,5950,348
|
|
20240816,112900,2988262630,5950,5960,5960,5950,843
|
|
20240816,112800,2983238400,5960,5950,5960,5950,819
|
|
20240816,112700,2978358240,5940,5960,5960,5940,419
|
|
20240816,112600,2975865040,5950,5940,5950,5940,147
|
|
20240816,112500,2974990400,5940,5940,5940,5940,681
|
|
20240816,112400,2970945260,5950,5950,5950,5950,192
|
|
20240816,112300,2969802860,5950,5960,5960,5950,13
|
|
20240816,112200,2969725460,5960,5960,5960,5960,4
|
|
20240816,112100,2969701620,5960,5960,5960,5960,274
|
|
20240816,112000,2968068580,5970,5970,5970,5970,171
|
|
20240816,111900,2967047710,5970,5970,5970,5970,120
|
|
20240816,111800,2966331310,5970,5980,5990,5970,181
|
|
20240816,111700,2965249100,5990,6000,6010,5990,2166
|
|
20240816,111600,2952263310,6000,5990,6010,5990,1479
|
|
20240816,111500,2943385060,6000,5970,6010,5970,14306
|
|
20240816,111400,2857570010,5970,5960,5970,5960,372
|
|
20240816,111300,2855350840,5940,5950,5950,5940,3018
|
|
20240816,111200,2837394040,5970,5970,5970,5970,155
|
|
20240816,111100,2836468690,5970,5970,5970,5960,898
|
|
20240816,111000,2831116300,5960,5990,5990,5960,577
|
|
20240816,110900,2827667280,6000,5980,6000,5980,4433
|
|
20240816,110800,2801117800,5980,5990,5990,5970,63
|
|
20240816,110700,2800741050,5980,5960,6000,5960,10444
|
|
20240816,110600,2738210180,5950,5950,5950,5950,0
|
|
20240816,110500,2738210180,5950,5960,5960,5940,2070
|
|
20240816,110400,2725893750,5960,5960,5960,5960,127
|
|
20240816,110300,2725136830,5950,5950,5970,5950,329
|
|
20240816,110200,2723179070,5950,5970,5970,5950,1040
|
|
20240816,110100,2716989920,5970,5980,5980,5950,980
|
|
20240816,110000,2711142690,5980,5980,5990,5960,2407
|
|
20240816,105900,2696747130,5980,5970,5980,5960,397
|
|
20240816,105800,2694377450,5970,5970,5990,5950,5804
|
|
20240816,105700,2659691960,5950,5950,5970,5950,701
|
|
20240816,105600,2655510820,5940,5950,5950,5940,1056
|
|
20240816,105500,2649236820,5950,5950,5950,5950,74
|
|
20240816,105400,2648796520,5950,5950,5960,5950,452
|
|
20240816,105300,2646105910,5950,5950,5950,5950,754
|
|
20240816,105200,2641619610,5950,5950,5950,5950,631
|
|
20240816,105100,2637865160,5940,5950,5960,5940,162
|
|
20240816,105000,2636901840,5960,5970,5970,5930,90
|
|
20240816,104900,2636365880,5970,5940,5980,5930,7987
|
|
20240816,104800,2588767650,5930,5940,5940,5930,1405
|
|
20240816,104700,2580434990,5940,5920,5940,5920,353
|
|
20240816,104600,2578339600,5930,5930,5950,5930,378
|
|
20240816,104500,2576095740,5930,5940,5940,5930,1502
|
|
20240816,104400,2567188870,5950,5900,5960,5900,9588
|
|
20240816,104300,2510157230,5900,5930,5930,5900,47
|
|
20240816,104200,2509879890,5920,5920,5920,5920,50
|
|
20240816,104100,2509583890,5920,5920,5920,5900,139
|
|
20240816,104000,2508763410,5920,5920,5920,5920,45
|
|
20240816,103900,2508497010,5920,5920,5920,5920,301
|
|
20240816,103800,2506715090,5920,5920,5920,5920,153
|
|
20240816,103700,2505809330,5920,5930,5930,5920,151
|
|
20240816,103600,2504914240,5950,5930,5950,5920,308
|
|
20240816,103500,2503089640,5920,5940,5940,5910,1833
|
|
20240816,103400,2492224220,5950,5950,5950,5950,873
|
|
20240816,103300,2487029870,5960,5920,5970,5910,7765
|
|
20240816,103200,2440794740,5900,5900,5900,5900,6
|
|
20240816,103100,2440759340,5940,5900,5940,5900,1052
|
|
20240816,103000,2434534120,5900,5920,5920,5900,1160
|
|
20240816,102900,2427684030,5940,5940,5940,5930,706
|
|
20240816,102800,2423493050,5930,5930,5950,5930,188
|
|
20240816,102700,2422378110,5950,5960,5960,5940,5
|
|
20240816,102600,2422348360,5950,5910,5950,5900,8304
|
|
20240816,102500,2373026300,5910,5880,5910,5880,2587
|
|
20240816,102400,2357758240,5870,5890,5890,5870,43
|
|
20240816,102300,2357504990,5890,5870,5890,5870,574
|
|
20240816,102200,2354125520,5870,5870,5870,5870,1301
|
|
20240816,102100,2346488650,5870,5880,5880,5870,6
|
|
20240816,102000,2346453380,5870,5890,5890,5870,1643
|
|
20240816,101900,2336806950,5890,5870,5890,5870,935
|
|
20240816,101800,2331301800,5880,5880,5890,5880,487
|
|
20240816,101700,2328438060,5890,5890,5890,5890,112
|
|
20240816,101600,2327778380,5890,5890,5900,5890,196
|
|
20240816,101500,2326623440,5890,5890,5890,5890,5
|
|
20240816,101400,2326593990,5900,5900,5900,5890,261
|
|
20240816,101300,2325054600,5900,5900,5900,5900,1065
|
|
20240816,101200,2318771100,5900,5900,5900,5890,46
|
|
20240816,101100,2318499730,5890,5870,5890,5870,4
|
|
20240816,101000,2318476210,5870,5890,5890,5870,431
|
|
20240816,100900,2315941630,5890,5890,5890,5890,54
|
|
20240816,100800,2315623570,5900,5900,5900,5890,31
|
|
20240816,100700,2315440960,5910,5880,5910,5880,1055
|
|
20240816,100600,2309230020,5880,5900,5900,5880,3888
|
|
20240816,100500,2286337090,5900,5910,5910,5900,135
|
|
20240816,100400,2285539680,5910,5920,5920,5910,26
|
|
20240816,100300,2285385810,5920,5920,5920,5910,794
|
|
20240816,100200,2280690330,5900,5910,5910,5900,734
|
|
20240816,100100,2276355550,5910,5910,5920,5910,131
|
|
20240816,100000,2275581040,5910,5910,5920,5910,115
|
|
20240816,095900,2274901350,5920,5910,5920,5910,244
|
|
20240816,095800,2273459080,5910,5920,5920,5910,1187
|
|
20240816,095700,2266436380,5930,5930,5930,5930,611
|
|
20240816,095600,2262813150,5930,5930,5940,5920,526
|
|
20240816,095500,2259692020,5940,5940,5940,5920,1217
|
|
20240816,095400,2252478400,5940,5950,5950,5940,413
|
|
20240816,095300,2250025080,5950,5930,5950,5930,624
|
|
20240816,095200,2246324720,5930,5930,5960,5930,427
|
|
20240816,095100,2243783750,5930,5960,5960,5930,2538
|
|
20240816,095000,2228723590,5960,5940,5960,5930,5115
|
|
20240816,094900,2198312050,5940,5900,5940,5900,2103
|
|
20240816,094800,2185871620,5920,5910,5920,5900,4051
|
|
20240816,094700,2161933310,5910,5920,5920,5910,3112
|
|
20240816,094600,2143520630,5920,5920,5920,5910,1353
|
|
20240816,094500,2135518220,5940,5920,5940,5920,3357
|
|
20240816,094400,2115641300,5940,5870,5950,5870,7373
|
|
20240816,094300,2072088710,5870,5930,5930,5860,3401
|
|
20240816,094200,2052091540,5930,5880,5930,5870,3466
|
|
20240816,094100,2031588910,5890,5850,5890,5840,1686
|
|
20240816,094000,2021711950,5850,5830,5890,5830,947
|
|
20240816,093900,2016148010,5830,5880,5900,5830,8492
|
|
20240816,093800,1966433400,5880,5880,5900,5860,3362
|
|
20240816,093700,1946678010,5880,5880,5920,5870,1184
|
|
20240816,093600,1939705960,5880,5900,5950,5870,7643
|
|
20240816,093500,1894665300,5900,5920,5930,5900,1990
|
|
20240816,093400,1882907260,5920,5900,5920,5900,10314
|
|
20240816,093300,1821990310,5910,5950,5950,5900,5855
|
|
20240816,093200,1787381710,5920,5940,5950,5900,9912
|
|
20240816,093100,1728724840,5940,5990,5990,5910,11455
|
|
20240816,093000,1660689270,5990,5970,6050,5950,87754
|
|
20240816,092900,1132443020,5980,5830,6000,5830,40327
|
|
20240816,092800,893652620,5830,5800,5860,5800,17005
|
|
20240816,092700,794320940,5800,5800,5830,5760,11860
|
|
20240816,092600,725480880,5790,5760,5790,5760,7012
|
|
20240816,092500,684908920,5760,5770,5770,5760,1466
|
|
20240816,092400,676459590,5770,5770,5780,5730,5670
|
|
20240816,092300,643713860,5730,5720,5770,5720,8261
|
|
20240816,092200,596131770,5760,5730,5760,5730,10362
|
|
20240816,092100,536712890,5730,5730,5730,5730,354
|
|
20240816,092000,534684470,5740,5740,5740,5740,184
|
|
20240816,091900,533628310,5740,5740,5740,5740,322
|
|
20240816,091800,531780030,5740,5730,5760,5730,4231
|
|
20240816,091700,507469470,5750,5720,5750,5690,5751
|
|
20240816,091600,474573900,5730,5710,5730,5700,5091
|
|
20240816,091500,445427420,5690,5710,5720,5690,2589
|
|
20240816,091400,430667840,5710,5710,5710,5710,15
|
|
20240816,091300,430582190,5710,5710,5720,5710,1022
|
|
20240816,091200,424746420,5720,5710,5750,5700,16697
|
|
20240816,091100,328950460,5710,5690,5710,5690,4435
|
|
20240816,091000,303652420,5690,5710,5710,5680,2249
|
|
20240816,090900,290838830,5700,5730,5730,5670,22173
|
|
20240816,090800,164376540,5730,5720,5780,5710,9821
|
|
20240816,090700,108004490,5710,5660,5710,5660,3586
|
|
20240816,090600,87575050,5660,5680,5680,5660,3882
|
|
20240816,090500,65557920,5700,5650,5700,5650,1855
|
|
20240816,090400,55025780,5640,5670,5680,5640,3054
|
|
20240816,090300,37747210,5680,5630,5680,5630,606
|
|
20240816,090200,34317660,5630,5630,5630,5620,370
|
|
20240816,090100,32237120,5620,5660,5670,5620,2409
|
|
20240816,090000,18609480,5660,5610,5660,5610,3304
|