668 lines
33 KiB
CSV
668 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,200500,4873806270,5750,5750,5750,5750,29843
|
|
20240805,200400,4873806270,5750,5750,5750,5750,0
|
|
20240805,200300,4873806270,5750,5750,5750,5750,0
|
|
20240805,200200,4873806270,5750,5750,5750,5750,0
|
|
20240805,200100,4873806270,5750,5750,5750,5750,0
|
|
20240805,200000,4873806270,5750,5750,5750,5750,0
|
|
20240805,195900,4873806270,5750,5750,5750,5750,0
|
|
20240805,195800,4873806270,5750,5750,5750,5750,0
|
|
20240805,195700,4873806270,5750,5750,5750,5750,0
|
|
20240805,195600,4873806270,5750,5750,5750,5750,0
|
|
20240805,195500,4873806270,5750,5750,5750,5750,0
|
|
20240805,195400,4873806270,5750,5750,5750,5750,0
|
|
20240805,195300,4873806270,5750,5750,5750,5750,0
|
|
20240805,195200,4873806270,5750,5750,5750,5750,0
|
|
20240805,195100,4873806270,5750,5750,5750,5750,0
|
|
20240805,195000,4873806270,5750,5750,5750,5750,0
|
|
20240805,194900,4873806270,5750,5750,5750,5750,0
|
|
20240805,194800,4873806270,5750,5750,5750,5750,0
|
|
20240805,194700,4873806270,5750,5750,5750,5750,0
|
|
20240805,194600,4873806270,5750,5750,5750,5750,0
|
|
20240805,194500,4873806270,5750,5750,5750,5750,0
|
|
20240805,194400,4873806270,5750,5750,5750,5750,0
|
|
20240805,194300,4873806270,5750,5750,5750,5750,0
|
|
20240805,194200,4873806270,5750,5750,5750,5750,0
|
|
20240805,194100,4873806270,5750,5750,5750,5750,0
|
|
20240805,194000,4873806270,5750,5750,5750,5750,0
|
|
20240805,193900,4873806270,5750,5750,5750,5750,0
|
|
20240805,193800,4873806270,5750,5750,5750,5750,0
|
|
20240805,193700,4873806270,5750,5750,5750,5750,0
|
|
20240805,193600,4873806270,5750,5750,5750,5750,0
|
|
20240805,193500,4873806270,5750,5750,5750,5750,29843
|
|
20240805,193400,4873806270,5750,5750,5750,5750,0
|
|
20240805,193300,4873806270,5750,5750,5750,5750,0
|
|
20240805,193200,4873806270,5750,5750,5750,5750,0
|
|
20240805,193100,4873806270,5750,5750,5750,5750,0
|
|
20240805,193000,4873806270,5750,5750,5750,5750,0
|
|
20240805,192900,4873806270,5750,5750,5750,5750,0
|
|
20240805,192800,4873806270,5750,5750,5750,5750,0
|
|
20240805,192700,4873806270,5750,5750,5750,5750,0
|
|
20240805,192600,4873806270,5750,5750,5750,5750,0
|
|
20240805,192500,4873806270,5750,5750,5750,5750,0
|
|
20240805,192400,4873806270,5750,5750,5750,5750,0
|
|
20240805,192300,4873806270,5750,5750,5750,5750,0
|
|
20240805,192200,4873806270,5750,5750,5750,5750,0
|
|
20240805,192100,4873806270,5750,5750,5750,5750,0
|
|
20240805,192000,4873806270,5750,5750,5750,5750,0
|
|
20240805,191900,4873806270,5750,5750,5750,5750,0
|
|
20240805,191800,4873806270,5750,5750,5750,5750,0
|
|
20240805,191700,4873806270,5750,5750,5750,5750,0
|
|
20240805,191600,4873806270,5750,5750,5750,5750,0
|
|
20240805,191500,4873806270,5750,5750,5750,5750,0
|
|
20240805,191400,4873806270,5750,5750,5750,5750,0
|
|
20240805,191300,4873806270,5750,5750,5750,5750,0
|
|
20240805,191200,4873806270,5750,5750,5750,5750,0
|
|
20240805,191100,4873806270,5750,5750,5750,5750,0
|
|
20240805,191000,4873806270,5750,5750,5750,5750,0
|
|
20240805,190900,4873806270,5750,5750,5750,5750,0
|
|
20240805,190800,4873806270,5750,5750,5750,5750,0
|
|
20240805,190700,4873806270,5750,5750,5750,5750,0
|
|
20240805,190600,4873806270,5750,5750,5750,5750,0
|
|
20240805,190500,4873806270,5750,5750,5750,5750,29843
|
|
20240805,190400,4873806270,5750,5750,5750,5750,0
|
|
20240805,190300,4873806270,5750,5750,5750,5750,0
|
|
20240805,190200,4873806270,5750,5750,5750,5750,0
|
|
20240805,190100,4873806270,5750,5750,5750,5750,0
|
|
20240805,190000,4873806270,5750,5750,5750,5750,0
|
|
20240805,185900,4873806270,5750,5750,5750,5750,0
|
|
20240805,185800,4873806270,5750,5750,5750,5750,0
|
|
20240805,185700,4873806270,5750,5750,5750,5750,0
|
|
20240805,185600,4873806270,5750,5750,5750,5750,0
|
|
20240805,185500,4873806270,5750,5750,5750,5750,0
|
|
20240805,185400,4873806270,5750,5750,5750,5750,0
|
|
20240805,185300,4873806270,5750,5750,5750,5750,0
|
|
20240805,185200,4873806270,5750,5750,5750,5750,0
|
|
20240805,185100,4873806270,5750,5750,5750,5750,0
|
|
20240805,185000,4873806270,5750,5750,5750,5750,0
|
|
20240805,184900,4873806270,5750,5750,5750,5750,0
|
|
20240805,184800,4873806270,5750,5750,5750,5750,0
|
|
20240805,184700,4873806270,5750,5750,5750,5750,0
|
|
20240805,184600,4873806270,5750,5750,5750,5750,0
|
|
20240805,184500,4873806270,5750,5750,5750,5750,0
|
|
20240805,184400,4873806270,5750,5750,5750,5750,0
|
|
20240805,184300,4873806270,5750,5750,5750,5750,0
|
|
20240805,184200,4873806270,5750,5750,5750,5750,0
|
|
20240805,184100,4873806270,5750,5750,5750,5750,0
|
|
20240805,184000,4873806270,5750,5750,5750,5750,0
|
|
20240805,183900,4873806270,5750,5750,5750,5750,0
|
|
20240805,183800,4873806270,5750,5750,5750,5750,0
|
|
20240805,183700,4873806270,5750,5750,5750,5750,0
|
|
20240805,183600,4873806270,5750,5750,5750,5750,0
|
|
20240805,183500,4873806270,5750,5750,5750,5750,29843
|
|
20240805,183400,4873806270,5750,5750,5750,5750,0
|
|
20240805,183300,4873806270,5750,5750,5750,5750,0
|
|
20240805,183200,4873806270,5750,5750,5750,5750,0
|
|
20240805,183100,4873806270,5750,5750,5750,5750,0
|
|
20240805,183000,4873806270,5750,5750,5750,5750,0
|
|
20240805,182900,4873806270,5750,5750,5750,5750,0
|
|
20240805,182800,4873806270,5750,5750,5750,5750,0
|
|
20240805,182700,4873806270,5750,5750,5750,5750,0
|
|
20240805,182600,4873806270,5750,5750,5750,5750,0
|
|
20240805,182500,4873806270,5750,5750,5750,5750,0
|
|
20240805,182400,4873806270,5750,5750,5750,5750,0
|
|
20240805,182300,4873806270,5750,5750,5750,5750,0
|
|
20240805,182200,4873806270,5750,5750,5750,5750,0
|
|
20240805,182100,4873806270,5750,5750,5750,5750,0
|
|
20240805,182000,4873806270,5750,5750,5750,5750,0
|
|
20240805,181900,4873806270,5750,5750,5750,5750,0
|
|
20240805,181800,4873806270,5750,5750,5750,5750,0
|
|
20240805,181700,4873806270,5750,5750,5750,5750,0
|
|
20240805,181600,4873806270,5750,5750,5750,5750,0
|
|
20240805,181500,4873806270,5750,5750,5750,5750,0
|
|
20240805,181400,4873806270,5750,5750,5750,5750,0
|
|
20240805,181300,4873806270,5750,5750,5750,5750,0
|
|
20240805,181200,4873806270,5750,5750,5750,5750,0
|
|
20240805,181100,4873806270,5750,5750,5750,5750,0
|
|
20240805,181000,4873806270,5750,5750,5750,5750,0
|
|
20240805,180900,4873806270,5750,5750,5750,5750,0
|
|
20240805,180800,4873806270,5750,5750,5750,5750,0
|
|
20240805,180700,4873806270,5750,5750,5750,5750,0
|
|
20240805,180600,4873806270,5750,5750,5750,5750,0
|
|
20240805,180500,4873806270,5750,5750,5750,5750,29843
|
|
20240805,180400,4873806270,5750,5750,5750,5750,0
|
|
20240805,180300,4873806270,5750,5750,5750,5750,0
|
|
20240805,180200,4873806270,5750,5750,5750,5750,0
|
|
20240805,180100,4873806270,5750,5750,5750,5750,0
|
|
20240805,180000,4873806270,5750,5750,5750,5750,0
|
|
20240805,175900,4873806270,5750,5750,5750,5750,0
|
|
20240805,175800,4873806270,5750,5750,5750,5750,0
|
|
20240805,175700,4873806270,5750,5750,5750,5750,0
|
|
20240805,175600,4873806270,5750,5750,5750,5750,0
|
|
20240805,175500,4873806270,5750,5750,5750,5750,0
|
|
20240805,175400,4873806270,5750,5750,5750,5750,0
|
|
20240805,175300,4873806270,5750,5750,5750,5750,0
|
|
20240805,175200,4873806270,5750,5750,5750,5750,0
|
|
20240805,175100,4873806270,5750,5750,5750,5750,0
|
|
20240805,175000,4873806270,5750,5750,5750,5750,0
|
|
20240805,174900,4873806270,5750,5750,5750,5750,0
|
|
20240805,174800,4873806270,5750,5750,5750,5750,0
|
|
20240805,174700,4873806270,5750,5750,5750,5750,0
|
|
20240805,174600,4873806270,5750,5750,5750,5750,0
|
|
20240805,174500,4873806270,5750,5750,5750,5750,0
|
|
20240805,174400,4873806270,5750,5750,5750,5750,0
|
|
20240805,174300,4873806270,5750,5750,5750,5750,0
|
|
20240805,174200,4873806270,5750,5750,5750,5750,0
|
|
20240805,174100,4873806270,5750,5750,5750,5750,0
|
|
20240805,174000,4873806270,5750,5750,5750,5750,0
|
|
20240805,173900,4873806270,5750,5750,5750,5750,0
|
|
20240805,173800,4873806270,5750,5750,5750,5750,0
|
|
20240805,173700,4873806270,5750,5750,5750,5750,0
|
|
20240805,173600,4873806270,5750,5750,5750,5750,0
|
|
20240805,173500,4873806270,5750,5750,5750,5750,29843
|
|
20240805,173400,4873806270,5750,5750,5750,5750,0
|
|
20240805,173300,4873806270,5750,5750,5750,5750,0
|
|
20240805,173200,4873806270,5750,5750,5750,5750,0
|
|
20240805,173100,4873806270,5750,5750,5750,5750,0
|
|
20240805,173000,4873806270,5750,5750,5750,5750,0
|
|
20240805,172900,4873806270,5750,5750,5750,5750,0
|
|
20240805,172800,4873806270,5750,5750,5750,5750,0
|
|
20240805,172700,4873806270,5750,5750,5750,5750,0
|
|
20240805,172600,4873806270,5750,5750,5750,5750,0
|
|
20240805,172500,4873806270,5750,5750,5750,5750,0
|
|
20240805,172400,4873806270,5750,5750,5750,5750,0
|
|
20240805,172300,4873806270,5750,5750,5750,5750,0
|
|
20240805,172200,4873806270,5750,5750,5750,5750,0
|
|
20240805,172100,4873806270,5750,5750,5750,5750,0
|
|
20240805,172000,4873806270,5750,5750,5750,5750,0
|
|
20240805,171900,4873806270,5750,5750,5750,5750,0
|
|
20240805,171800,4873806270,5750,5750,5750,5750,0
|
|
20240805,171700,4873806270,5750,5750,5750,5750,0
|
|
20240805,171600,4873806270,5750,5750,5750,5750,0
|
|
20240805,171500,4873806270,5750,5750,5750,5750,0
|
|
20240805,171400,4873806270,5750,5750,5750,5750,0
|
|
20240805,171300,4873806270,5750,5750,5750,5750,0
|
|
20240805,171200,4873806270,5750,5750,5750,5750,0
|
|
20240805,171100,4873806270,5750,5750,5750,5750,0
|
|
20240805,171000,4873806270,5750,5750,5750,5750,0
|
|
20240805,170900,4873806270,5750,5750,5750,5750,0
|
|
20240805,170800,4873806270,5750,5750,5750,5750,0
|
|
20240805,170700,4873806270,5750,5750,5750,5750,0
|
|
20240805,170600,4873806270,5750,5750,5750,5750,0
|
|
20240805,170500,4873806270,5750,5750,5750,5750,29843
|
|
20240805,170400,4873806270,5750,5750,5750,5750,0
|
|
20240805,170300,4873806270,5750,5750,5750,5750,0
|
|
20240805,170200,4873806270,5750,5750,5750,5750,0
|
|
20240805,170100,4873806270,5750,5750,5750,5750,0
|
|
20240805,170000,4873806270,5750,5750,5750,5750,0
|
|
20240805,165900,4873806270,5750,5750,5750,5750,0
|
|
20240805,165800,4873806270,5750,5750,5750,5750,0
|
|
20240805,165700,4873806270,5750,5750,5750,5750,0
|
|
20240805,165600,4873806270,5750,5750,5750,5750,0
|
|
20240805,165500,4873806270,5750,5750,5750,5750,0
|
|
20240805,165400,4873806270,5750,5750,5750,5750,0
|
|
20240805,165300,4873806270,5750,5750,5750,5750,0
|
|
20240805,165200,4873806270,5750,5750,5750,5750,0
|
|
20240805,165100,4873806270,5750,5750,5750,5750,0
|
|
20240805,165000,4873806270,5750,5750,5750,5750,0
|
|
20240805,164900,4873806270,5750,5750,5750,5750,0
|
|
20240805,164800,4873806270,5750,5750,5750,5750,0
|
|
20240805,164700,4873806270,5750,5750,5750,5750,0
|
|
20240805,164600,4873806270,5750,5750,5750,5750,0
|
|
20240805,164500,4873806270,5750,5750,5750,5750,0
|
|
20240805,164400,4873806270,5750,5750,5750,5750,0
|
|
20240805,164300,4873806270,5750,5750,5750,5750,0
|
|
20240805,164200,4873806270,5750,5750,5750,5750,0
|
|
20240805,164100,4873806270,5750,5750,5750,5750,0
|
|
20240805,164000,4873806270,5750,5750,5750,5750,0
|
|
20240805,163900,4873806270,5750,5750,5750,5750,0
|
|
20240805,163800,4873806270,5750,5750,5750,5750,0
|
|
20240805,163700,4873806270,5750,5750,5750,5750,0
|
|
20240805,163600,4873806270,5750,5750,5750,5750,0
|
|
20240805,163500,4873806270,5750,5750,5750,5750,29843
|
|
20240805,163400,4873806270,5750,5750,5750,5750,0
|
|
20240805,163300,4873806270,5750,5750,5750,5750,0
|
|
20240805,163200,4873806270,5750,5750,5750,5750,0
|
|
20240805,163100,4873806270,5750,5750,5750,5750,0
|
|
20240805,163000,4873806270,5750,5750,5750,5750,0
|
|
20240805,162900,4873806270,5750,5750,5750,5750,0
|
|
20240805,162800,4873806270,5750,5750,5750,5750,0
|
|
20240805,162700,4873806270,5750,5750,5750,5750,0
|
|
20240805,162600,4873806270,5750,5750,5750,5750,0
|
|
20240805,162500,4873806270,5750,5750,5750,5750,0
|
|
20240805,162400,4873806270,5750,5750,5750,5750,0
|
|
20240805,162300,4873806270,5750,5750,5750,5750,0
|
|
20240805,162200,4873806270,5750,5750,5750,5750,0
|
|
20240805,162100,4873806270,5750,5750,5750,5750,0
|
|
20240805,162000,4873806270,5750,5750,5750,5750,0
|
|
20240805,161900,4873806270,5750,5750,5750,5750,0
|
|
20240805,161800,4873806270,5750,5750,5750,5750,0
|
|
20240805,161700,4873806270,5750,5750,5750,5750,0
|
|
20240805,161600,4873806270,5750,5750,5750,5750,0
|
|
20240805,161500,4873806270,5750,5750,5750,5750,0
|
|
20240805,161400,4873806270,5750,5750,5750,5750,0
|
|
20240805,161300,4873806270,5750,5750,5750,5750,0
|
|
20240805,161200,4873806270,5750,5750,5750,5750,0
|
|
20240805,161100,4873806270,5750,5750,5750,5750,0
|
|
20240805,161000,4873806270,5750,5750,5750,5750,0
|
|
20240805,160900,4873806270,5750,5750,5750,5750,0
|
|
20240805,160800,4873806270,5750,5750,5750,5750,0
|
|
20240805,160700,4873806270,5750,5750,5750,5750,0
|
|
20240805,160600,4873806270,5750,5750,5750,5750,0
|
|
20240805,160500,4873806270,5750,5750,5750,5750,29843
|
|
20240805,160400,4873806270,5750,5750,5750,5750,0
|
|
20240805,160300,4873806270,5750,5750,5750,5750,0
|
|
20240805,160200,4873806270,5750,5750,5750,5750,0
|
|
20240805,160100,4873806270,5750,5750,5750,5750,0
|
|
20240805,160000,4873806270,5750,5750,5750,5750,0
|
|
20240805,155900,4873806270,5750,5750,5750,5750,0
|
|
20240805,155800,4873806270,5750,5750,5750,5750,0
|
|
20240805,155700,4873806270,5750,5750,5750,5750,0
|
|
20240805,155600,4873806270,5750,5750,5750,5750,0
|
|
20240805,155500,4873806270,5750,5750,5750,5750,0
|
|
20240805,155400,4873806270,5750,5750,5750,5750,0
|
|
20240805,155300,4873806270,5750,5750,5750,5750,0
|
|
20240805,155200,4873806270,5750,5750,5750,5750,0
|
|
20240805,155100,4873806270,5750,5750,5750,5750,0
|
|
20240805,155000,4873806270,5750,5750,5750,5750,0
|
|
20240805,154900,4873806270,5750,5750,5750,5750,0
|
|
20240805,154800,4873806270,5750,5750,5750,5750,0
|
|
20240805,154700,4873806270,5750,5750,5750,5750,0
|
|
20240805,154600,4873806270,5750,5750,5750,5750,0
|
|
20240805,154500,4873806270,5750,5750,5750,5750,0
|
|
20240805,154400,4873806270,5750,5750,5750,5750,0
|
|
20240805,154300,4873806270,5750,5750,5750,5750,0
|
|
20240805,154200,4873806270,5750,5750,5750,5750,0
|
|
20240805,154100,4873806270,5750,5750,5750,5750,0
|
|
20240805,154000,4873806270,5750,5750,5750,5750,0
|
|
20240805,153900,4873806270,5750,5750,5750,5750,0
|
|
20240805,153800,4873806270,5750,5750,5750,5750,0
|
|
20240805,153700,4873806270,5750,5750,5750,5750,0
|
|
20240805,153600,4873806270,5750,5750,5750,5750,0
|
|
20240805,153500,4873806270,5750,5750,5750,5750,29843
|
|
20240805,153400,4873806270,5750,5750,5750,5750,0
|
|
20240805,153300,4873806270,5750,5750,5750,5750,0
|
|
20240805,153200,4873806270,5750,5750,5750,5750,0
|
|
20240805,153100,4873806270,5750,5750,5750,5750,0
|
|
20240805,153000,4873806270,5750,5750,5750,5750,29843
|
|
20240805,152900,4702209020,5650,5650,5650,5650,0
|
|
20240805,152800,4702209020,5650,5650,5650,5650,0
|
|
20240805,152700,4702209020,5650,5650,5650,5650,0
|
|
20240805,152600,4702209020,5650,5650,5650,5650,0
|
|
20240805,152500,4702209020,5650,5650,5650,5650,0
|
|
20240805,152400,4702209020,5650,5650,5650,5650,0
|
|
20240805,152300,4702209020,5650,5650,5650,5650,0
|
|
20240805,152200,4702209020,5650,5650,5650,5650,0
|
|
20240805,152100,4702209020,5650,5650,5650,5650,0
|
|
20240805,152000,4702209020,5650,5650,5650,5650,0
|
|
20240805,151900,4702209020,5650,5640,5660,5600,925
|
|
20240805,151800,4696992420,5640,5660,5660,5600,8472
|
|
20240805,151700,4649315450,5660,5610,5660,5600,8311
|
|
20240805,151600,4602637750,5610,5590,5620,5590,11680
|
|
20240805,151500,4537182310,5600,5600,5610,5590,2446
|
|
20240805,151400,4523485020,5600,5590,5610,5580,3401
|
|
20240805,151300,4504468290,5600,5590,5610,5580,3200
|
|
20240805,151200,4486610810,5610,5610,5610,5590,952
|
|
20240805,151100,4481281490,5600,5610,5620,5600,441
|
|
20240805,151000,4478807560,5620,5630,5630,5530,5397
|
|
20240805,150900,4448682180,5620,5630,5630,5620,998
|
|
20240805,150800,4443065440,5630,5670,5670,5590,237
|
|
20240805,150700,4441736450,5670,5610,5700,5540,5863
|
|
20240805,150600,4408959320,5610,5640,5710,5550,13384
|
|
20240805,150500,4333576090,5710,5650,5710,5630,532
|
|
20240805,150400,4330571260,5650,5690,5720,5640,2677
|
|
20240805,150300,4315431460,5750,5750,5750,5650,3546
|
|
20240805,150200,4295162520,5750,5670,5750,5670,8686
|
|
20240805,150100,4245432240,5670,5660,5670,5620,1919
|
|
20240805,150000,4234619340,5670,5670,5670,5620,3628
|
|
20240805,145900,4214227720,5620,5560,5660,5560,5204
|
|
20240805,145800,4185160220,5560,5510,5560,5460,5654
|
|
20240805,145700,4153980050,5510,5460,5510,5460,4517
|
|
20240805,145600,4129287950,5460,5480,5480,5450,6529
|
|
20240805,145500,4093589210,5480,5530,5530,5450,26817
|
|
20240805,145400,3946503780,5550,5520,5560,5520,5617
|
|
20240805,145300,3915396800,5520,5520,5520,5490,28753
|
|
20240805,145200,3757169710,5570,5550,5580,5530,9219
|
|
20240805,145100,3706074490,5590,5560,5600,5540,5318
|
|
20240805,145000,3676515720,5600,5560,5610,5560,1990
|
|
20240805,144900,3665378010,5590,5600,5690,5590,2925
|
|
20240805,144800,3648922860,5620,5620,5720,5540,12492
|
|
20240805,144700,3578747500,5620,5580,5620,5520,11915
|
|
20240805,144600,3512299670,5580,5580,5580,5530,2514
|
|
20240805,144500,3498361030,5590,5560,5590,5520,6175
|
|
20240805,144400,3464086240,5520,5600,5620,5520,5455
|
|
20240805,144300,3433542380,5530,5590,5600,5510,16191
|
|
20240805,144200,3343838400,5540,5590,5590,5540,2964
|
|
20240805,144100,3327360790,5590,5560,5610,5540,16084
|
|
20240805,144000,3238082790,5610,5580,5610,5550,8641
|
|
20240805,143900,3189983870,5570,5630,5630,5570,34115
|
|
20240805,143800,2998902400,5630,5650,5650,5630,1167
|
|
20240805,143700,2992329700,5650,5660,5660,5640,2195
|
|
20240805,143600,2979927700,5660,5660,5670,5660,604
|
|
20240805,143500,2976509040,5670,5670,5680,5660,2667
|
|
20240805,143400,2961399710,5680,5680,5680,5680,13
|
|
20240805,143300,2961325870,5680,5730,5730,5670,5417
|
|
20240805,143200,2930494980,5700,5690,5700,5690,758
|
|
20240805,143100,2926177150,5700,5750,5750,5690,759
|
|
20240805,143000,2921847620,5750,5750,5760,5750,1594
|
|
20240805,142900,2912680210,5750,5760,5760,5750,3675
|
|
20240805,142800,2891547470,5760,5740,5760,5740,658
|
|
20240805,142700,2887761300,5760,5730,5760,5700,4284
|
|
20240805,142600,2863160390,5730,5700,5730,5690,4250
|
|
20240805,142500,2838864000,5720,5720,5720,5720,0
|
|
20240805,142400,2838864000,5720,5720,5720,5720,0
|
|
20240805,142300,2838864000,5720,5720,5720,5720,0
|
|
20240805,142200,2838864000,5720,5720,5720,5720,0
|
|
20240805,142100,2838864000,5720,5720,5720,5720,0
|
|
20240805,142000,2838864000,5720,5720,5720,5720,0
|
|
20240805,141900,2838864000,5720,5720,5720,5720,0
|
|
20240805,141800,2838864000,5720,5720,5720,5720,0
|
|
20240805,141700,2838864000,5720,5720,5720,5720,0
|
|
20240805,141600,2838864000,5720,5720,5720,5720,0
|
|
20240805,141500,2838864000,5720,5720,5720,5720,0
|
|
20240805,141400,2838864000,5720,5720,5720,5720,0
|
|
20240805,141300,2838864000,5720,5720,5720,5720,0
|
|
20240805,141200,2838864000,5720,5720,5720,5720,0
|
|
20240805,141100,2838864000,5720,5720,5720,5720,0
|
|
20240805,141000,2838864000,5720,5720,5720,5720,0
|
|
20240805,140900,2838864000,5720,5720,5720,5720,0
|
|
20240805,140800,2838864000,5720,5720,5720,5720,0
|
|
20240805,140700,2838864000,5720,5720,5720,5720,0
|
|
20240805,140600,2838864000,5720,5720,5720,5720,0
|
|
20240805,140500,2838864000,5720,5720,5720,5720,0
|
|
20240805,140400,2838864000,5720,5720,5720,5720,0
|
|
20240805,140300,2838864000,5720,5720,5720,5720,0
|
|
20240805,140200,2838864000,5720,5720,5720,5720,0
|
|
20240805,140100,2838864000,5720,5720,5720,5720,0
|
|
20240805,140000,2838864000,5720,5720,5720,5720,0
|
|
20240805,135900,2838864000,5720,5720,5720,5720,0
|
|
20240805,135800,2838864000,5720,5720,5720,5720,0
|
|
20240805,135700,2838864000,5720,5720,5720,5720,0
|
|
20240805,135600,2838864000,5720,5720,5720,5720,0
|
|
20240805,135500,2838864000,5720,5720,5720,5680,1268
|
|
20240805,135400,2831655670,5720,5700,5720,5690,239
|
|
20240805,135300,2830293140,5730,5730,5730,5730,0
|
|
20240805,135200,2830293140,5730,5700,5730,5670,2280
|
|
20240805,135100,2817337380,5730,5690,5730,5690,501
|
|
20240805,135000,2814486650,5740,5710,5740,5670,3302
|
|
20240805,134900,2795727320,5750,5720,5750,5720,188
|
|
20240805,134800,2794650710,5720,5690,5720,5690,201
|
|
20240805,134700,2793506990,5680,5700,5710,5680,1438
|
|
20240805,134600,2785325590,5710,5710,5710,5690,2530
|
|
20240805,134500,2770891270,5710,5690,5710,5690,188
|
|
20240805,134400,2769819490,5710,5720,5720,5690,1548
|
|
20240805,134300,2760995510,5730,5710,5730,5700,201
|
|
20240805,134200,2759849720,5730,5750,5750,5700,1760
|
|
20240805,134100,2749790440,5740,5760,5760,5740,169
|
|
20240805,134000,2748820360,5740,5740,5760,5740,740
|
|
20240805,133900,2744568330,5740,5740,5740,5740,368
|
|
20240805,133800,2742456010,5740,5740,5740,5730,86
|
|
20240805,133700,2741962620,5740,5770,5770,5740,82
|
|
20240805,133600,2741490800,5770,5780,5780,5720,973
|
|
20240805,133500,2735903230,5780,5780,5780,5780,0
|
|
20240805,133400,2735903230,5780,5780,5780,5780,200
|
|
20240805,133300,2734747230,5780,5780,5780,5780,0
|
|
20240805,133200,2734747230,5780,5750,5780,5750,403
|
|
20240805,133100,2732429860,5750,5750,5750,5720,3
|
|
20240805,133000,2732412640,5770,5760,5770,5690,3949
|
|
20240805,132900,2709798170,5780,5800,5800,5760,944
|
|
20240805,132800,2704323360,5820,5800,5820,5800,1649
|
|
20240805,132700,2694759100,5820,5780,5820,5770,532
|
|
20240805,132600,2691676310,5800,5820,5820,5780,2131
|
|
20240805,132500,2679318610,5830,5820,5830,5820,187
|
|
20240805,132400,2678228440,5830,5820,5830,5820,36
|
|
20240805,132300,2678018910,5790,5790,5790,5770,184
|
|
20240805,132200,2676956200,5830,5820,5830,5820,250
|
|
20240805,132100,2675499700,5830,5800,5840,5800,48
|
|
20240805,132000,2675221110,5840,5840,5840,5840,1170
|
|
20240805,131900,2668388310,5840,5810,5840,5800,5364
|
|
20240805,131800,2637111290,5810,5810,5810,5810,0
|
|
20240805,131700,2637111290,5810,5810,5810,5810,10
|
|
20240805,131600,2637053190,5810,5790,5810,5790,3001
|
|
20240805,131500,2619647880,5750,5760,5800,5750,193
|
|
20240805,131400,2618534540,5780,5750,5780,5750,21
|
|
20240805,131300,2618413760,5780,5750,5780,5750,2
|
|
20240805,131200,2618402230,5750,5720,5750,5690,2405
|
|
20240805,131100,2604592570,5730,5730,5740,5730,85
|
|
20240805,131000,2604105330,5740,5740,5740,5740,51
|
|
20240805,130900,2603812590,5730,5720,5730,5720,300
|
|
20240805,130800,2602095590,5730,5690,5730,5690,9
|
|
20240805,130700,2602044340,5690,5690,5690,5690,981
|
|
20240805,130600,2596462450,5770,5720,5770,5630,9271
|
|
20240805,130500,2543677950,5720,5750,5750,5710,3712
|
|
20240805,130400,2522406470,5770,5770,5770,5770,175
|
|
20240805,130300,2521396720,5770,5750,5770,5750,50
|
|
20240805,130200,2521108940,5770,5780,5780,5750,2872
|
|
20240805,130100,2504592490,5750,5760,5760,5750,4278
|
|
20240805,130000,2479992890,5760,5790,5790,5750,9098
|
|
20240805,125900,2427554710,5790,5800,5800,5790,1184
|
|
20240805,125800,2420699340,5780,5790,5790,5780,250
|
|
20240805,125700,2419254260,5800,5790,5800,5780,139
|
|
20240805,125600,2418450220,5780,5790,5790,5780,622
|
|
20240805,125500,2414849740,5760,5770,5800,5760,202
|
|
20240805,125400,2413685110,5770,5790,5790,5770,3000
|
|
20240805,125300,2396366790,5800,5800,5800,5790,103
|
|
20240805,125200,2395770400,5790,5790,5800,5790,54
|
|
20240805,125100,2395457730,5790,5800,5800,5780,4468
|
|
20240805,125000,2369599940,5790,5800,5800,5790,169
|
|
20240805,124900,2368621130,5800,5800,5800,5800,451
|
|
20240805,124800,2366005330,5800,5800,5800,5800,690
|
|
20240805,124700,2362003330,5800,5800,5800,5800,52
|
|
20240805,124600,2361701730,5800,5810,5810,5800,550
|
|
20240805,124500,2358508070,5800,5800,5800,5800,1748
|
|
20240805,124400,2348369670,5800,5800,5800,5800,166
|
|
20240805,124300,2347406870,5810,5810,5810,5810,264
|
|
20240805,124200,2345873030,5810,5810,5810,5810,700
|
|
20240805,124100,2341806030,5820,5820,5820,5810,840
|
|
20240805,124000,2336924630,5820,5820,5820,5820,226
|
|
20240805,123900,2335609310,5820,5820,5820,5820,2
|
|
20240805,123800,2335597670,5820,5820,5820,5820,231
|
|
20240805,123700,2334253250,5810,5800,5810,5800,2052
|
|
20240805,123600,2322335150,5810,5810,5810,5810,3117
|
|
20240805,123500,2304225380,5820,5820,5820,5820,177
|
|
20240805,123400,2303195240,5830,5820,5830,5810,929
|
|
20240805,123300,2297784760,5830,5830,5830,5830,0
|
|
20240805,123200,2297784760,5830,5830,5830,5830,700
|
|
20240805,123100,2293703760,5830,5820,5830,5810,32
|
|
20240805,123000,2293517230,5830,5830,5830,5820,91
|
|
20240805,122900,2292987200,5830,5830,5830,5830,0
|
|
20240805,122800,2292987200,5830,5830,5830,5830,0
|
|
20240805,122700,2292987200,5830,5830,5830,5830,1
|
|
20240805,122600,2292981370,5820,5810,5820,5800,44
|
|
20240805,122500,2292725640,5810,5810,5810,5810,4
|
|
20240805,122400,2292702400,5810,5810,5810,5810,401
|
|
20240805,122300,2290372590,5830,5820,5830,5820,3
|
|
20240805,122200,2290355120,5810,5830,5830,5810,33
|
|
20240805,122100,2290163060,5780,5830,5830,5780,74
|
|
20240805,122000,2289735150,5780,5790,5820,5780,1250
|
|
20240805,121900,2282497810,5790,5810,5810,5790,5012
|
|
20240805,121800,2253434980,5810,5810,5810,5810,1911
|
|
20240805,121700,2242332070,5810,5810,5810,5810,547
|
|
20240805,121600,2239154000,5830,5830,5830,5830,329
|
|
20240805,121500,2237235930,5810,5820,5820,5810,742
|
|
20240805,121400,2232920590,5820,5820,5820,5820,282
|
|
20240805,121300,2231279350,5830,5820,5830,5820,1400
|
|
20240805,121200,2223129350,5830,5830,5830,5820,320
|
|
20240805,121100,2221266220,5830,5840,5840,5830,5
|
|
20240805,121000,2221237030,5840,5840,5840,5840,1000
|
|
20240805,120900,2215397030,5840,5830,5840,5800,961
|
|
20240805,120800,2209797660,5830,5830,5830,5820,3
|
|
20240805,120700,2209780180,5820,5820,5830,5820,2539
|
|
20240805,120600,2195003090,5820,5820,5820,5820,2151
|
|
20240805,120500,2182484270,5820,5820,5820,5820,15
|
|
20240805,120400,2182396970,5800,5810,5810,5800,200
|
|
20240805,120300,2181235270,5800,5800,5800,5800,1
|
|
20240805,120200,2181229470,5820,5820,5820,5820,50
|
|
20240805,120100,2180938470,5790,5790,5790,5790,1338
|
|
20240805,120000,2173191450,5790,5790,5800,5790,7552
|
|
20240805,115900,2129464370,5790,5800,5800,5790,1290
|
|
20240805,115800,2121994470,5800,5790,5800,5790,320
|
|
20240805,115700,2120141630,5790,5790,5800,5790,1034
|
|
20240805,115600,2114149750,5790,5790,5800,5790,2407
|
|
20240805,115500,2100213190,5800,5810,5810,5790,1833
|
|
20240805,115400,2089583830,5850,5800,5850,5800,55
|
|
20240805,115300,2089264780,5800,5840,5840,5800,18765
|
|
20240805,115200,1980289310,5840,5840,5840,5840,91
|
|
20240805,115100,1979757870,5850,5850,5850,5850,1
|
|
20240805,115000,1979752020,5840,5850,5850,5840,918
|
|
20240805,114900,1974383010,5860,5860,5860,5850,122
|
|
20240805,114800,1973668790,5850,5890,5890,5850,8643
|
|
20240805,114700,1923085140,5890,5880,5890,5880,584
|
|
20240805,114600,1919646010,5860,5860,5860,5860,6
|
|
20240805,114500,1919610850,5880,5880,5890,5880,102
|
|
20240805,114400,1919010190,5890,5890,5890,5890,1
|
|
20240805,114300,1919004300,5860,5860,5870,5860,265
|
|
20240805,114200,1917450900,5860,5860,5860,5860,0
|
|
20240805,114100,1917450900,5860,5860,5860,5860,349
|
|
20240805,114000,1915405760,5890,5870,5890,5870,178
|
|
20240805,113900,1914360110,5860,5860,5860,5860,358
|
|
20240805,113800,1912262230,5850,5850,5850,5850,113
|
|
20240805,113700,1911601180,5860,5860,5860,5860,0
|
|
20240805,113600,1911601180,5860,5860,5860,5860,405
|
|
20240805,113500,1909227880,5860,5890,5890,5860,1469
|
|
20240805,113400,1900608470,5890,5860,5890,5860,328
|
|
20240805,113300,1898682550,5860,5880,5880,5860,1171
|
|
20240805,113200,1891818760,5890,5870,5890,5870,124
|
|
20240805,113100,1891090600,5870,5870,5870,5870,18
|
|
20240805,113000,1890984940,5900,5900,5900,5900,0
|
|
20240805,112900,1890984940,5900,5890,5900,5890,101
|
|
20240805,112800,1890389840,5890,5890,5890,5890,1
|
|
20240805,112700,1890383950,5860,5860,5860,5860,120
|
|
20240805,112600,1889680750,5860,5860,5860,5860,0
|
|
20240805,112500,1889680750,5860,5890,5890,5860,134
|
|
20240805,112400,1888894520,5890,5860,5890,5860,137
|
|
20240805,112300,1888091670,5860,5870,5870,5860,316
|
|
20240805,112200,1886236860,5870,5860,5870,5860,101
|
|
20240805,112100,1885644990,5870,5860,5870,5860,39
|
|
20240805,112000,1885416440,5860,5860,5860,5850,2896
|
|
20240805,111900,1868474040,5870,5870,5870,5870,0
|
|
20240805,111800,1868474040,5870,5870,5870,5870,1
|
|
20240805,111700,1868468170,5890,5880,5890,5880,637
|
|
20240805,111600,1864716450,5890,5880,5890,5880,680
|
|
20240805,111500,1860717050,5880,5900,5900,5880,12
|
|
20240805,111400,1860646450,5900,5900,5900,5900,37
|
|
20240805,111300,1860428150,5940,5940,5940,5940,0
|
|
20240805,111200,1860428150,5940,5940,5940,5940,10
|
|
20240805,111100,1860368750,5940,5880,5940,5880,14000
|
|
20240805,111000,1777653360,5850,5890,5890,5840,100
|
|
20240805,110900,1777069090,5890,5880,5890,5880,380
|
|
20240805,110800,1774832890,5880,5860,5880,5850,1037
|
|
20240805,110700,1768759890,5850,5850,5850,5850,203
|
|
20240805,110600,1767572340,5850,5860,5860,5850,808
|
|
20240805,110500,1762842940,5850,5850,5850,5850,20
|
|
20240805,110400,1762725940,5850,5840,5850,5820,1334
|
|
20240805,110300,1754940830,5810,5810,5810,5810,0
|
|
20240805,110200,1754940830,5810,5840,5840,5810,5020
|
|
20240805,110100,1725756960,5850,5820,5850,5820,874
|
|
20240805,110000,1720669530,5830,5830,5830,5830,139
|
|
20240805,105900,1719859160,5840,5840,5840,5840,12
|
|
20240805,105800,1719789080,5840,5840,5840,5840,1
|
|
20240805,105700,1719783240,5820,5840,5840,5820,1150
|
|
20240805,105600,1713084220,5880,5880,5880,5880,0
|
|
20240805,105500,1713084220,5880,5840,5880,5830,910
|
|
20240805,105400,1707774110,5880,5860,5880,5860,3
|
|
20240805,105300,1707756500,5850,5840,5850,5840,102
|
|
20240805,105200,1707160810,5840,5840,5840,5840,759
|
|
20240805,105100,1702728250,5840,5840,5840,5840,126
|
|
20240805,105000,1701992410,5840,5850,5850,5840,1235
|
|
20240805,104900,1694779620,5850,5850,5850,5850,0
|
|
20240805,104800,1694779620,5850,5860,5860,5850,1139
|
|
20240805,104700,1688115220,5860,5860,5860,5860,312
|
|
20240805,104600,1686286900,5880,5860,5880,5860,1165
|
|
20240805,104500,1679458880,5860,5860,5870,5860,503
|
|
20240805,104400,1676510400,5860,5850,5860,5850,428
|
|
20240805,104300,1674004320,5860,5850,5860,5850,826
|
|
20240805,104200,1669172210,5860,5850,5860,5850,6
|
|
20240805,104100,1669137100,5860,5850,5860,5850,364
|
|
20240805,104000,1667007060,5850,5860,5860,5850,171
|
|
20240805,103900,1666005200,5860,5850,5860,5850,59
|
|
20240805,103800,1665660030,5850,5840,5850,5840,1367
|
|
20240805,103700,1657676680,5840,5830,5840,5830,439
|
|
20240805,103600,1655117300,5830,5830,5830,5800,1598
|
|
20240805,103500,1645824680,5830,5820,5830,5800,8413
|
|
20240805,103400,1596992890,5820,5820,5820,5820,439
|
|
20240805,103300,1594437910,5820,5840,5840,5820,1875
|
|
20240805,103200,1583505410,5800,5820,5820,5800,1833
|
|
20240805,103100,1572837410,5810,5860,5860,5800,26826
|
|
20240805,103000,1416581750,5860,5860,5870,5860,1219
|
|
20240805,102900,1409437890,5870,5880,5880,5870,2043
|
|
20240805,102800,1397445450,5880,5880,5880,5880,70
|
|
20240805,102700,1397033850,5880,5890,5890,5880,1577
|
|
20240805,102600,1387760830,5880,5880,5880,5880,119
|
|
20240805,102500,1387061110,5880,5890,5890,5880,85
|
|
20240805,102400,1386561300,5880,5880,5880,5880,356
|
|
20240805,102300,1384468020,5880,5880,5890,5880,239
|
|
20240805,102200,1383062600,5870,5870,5870,5870,0
|
|
20240805,102100,1383062600,5870,5900,5900,5870,4274
|
|
20240805,102000,1357955680,5880,5880,5880,5870,1507
|
|
20240805,101900,1349099630,5870,5870,5870,5870,0
|
|
20240805,101800,1349099630,5870,5870,5870,5870,503
|
|
20240805,101700,1346147020,5870,5880,5900,5870,1010
|
|
20240805,101600,1340217750,5900,5900,5900,5900,59
|
|
20240805,101500,1339869650,5900,5890,5900,5870,1026
|
|
20240805,101400,1333841780,5900,5900,5900,5900,153
|
|
20240805,101300,1332939080,5900,5900,5900,5900,102
|
|
20240805,101200,1332337280,5900,5900,5910,5900,844
|
|
20240805,101100,1327355680,5900,5900,5900,5900,54
|
|
20240805,101000,1327037080,5910,5880,5910,5860,10137
|
|
20240805,100900,1267533930,5920,5900,5920,5880,6502
|
|
20240805,100800,1229188800,5910,5920,5920,5910,177
|
|
20240805,100700,1228142680,5920,5910,5920,5910,1245
|
|
20240805,100600,1220784530,5920,5930,5930,5900,1127
|
|
20240805,100500,1214124990,5900,5910,5930,5900,81
|
|
20240805,100400,1213646860,5910,5910,5930,5910,29
|
|
20240805,100300,1213475390,5930,5920,5930,5920,28
|
|
20240805,100200,1213309600,5900,5900,5900,5900,0
|
|
20240805,100100,1213309600,5900,5910,5930,5900,503
|
|
20240805,100000,1210340750,5910,5910,5920,5910,223
|
|
20240805,095900,1209022600,5930,5910,5930,5910,695
|
|
20240805,095800,1204914810,5900,5930,5930,5900,481
|
|
20240805,095700,1202075410,5940,5900,5940,5890,1468
|
|
20240805,095600,1193385970,5890,5900,5900,5890,1268
|
|
20240805,095500,1185913150,5900,5900,5900,5900,303
|
|
20240805,095400,1184125450,5900,5900,5900,5900,190
|
|
20240805,095300,1183004450,5900,5900,5900,5900,238
|
|
20240805,095200,1181600250,5880,5920,5930,5870,14744
|
|
20240805,095100,1094748320,5920,5930,5930,5920,169
|
|
20240805,095000,1093747830,5920,5920,5920,5920,1
|
|
20240805,094900,1093741910,5910,5940,5940,5900,3472
|
|
20240805,094800,1073242810,5940,5940,5940,5940,20
|
|
20240805,094700,1073124010,5940,5900,5950,5900,222
|
|
20240805,094600,1071809070,5950,5920,5960,5900,6400
|
|
20240805,094500,1033947910,5930,5940,5940,5930,1101
|
|
20240805,094400,1027414530,5940,5940,5940,5930,1548
|
|
20240805,094300,1018230430,5930,5950,5950,5930,1086
|
|
20240805,094200,1011783280,5960,5960,5960,5960,1208
|
|
20240805,094100,1004583600,5980,5980,5980,5980,7
|
|
20240805,094000,1004541740,5970,5970,5970,5970,5
|
|
20240805,093900,1004511890,5940,5980,5980,5940,4100
|
|
20240805,093800,980140300,5970,5970,5970,5970,620
|
|
20240805,093700,976438900,5960,6010,6010,5960,31
|
|
20240805,093600,976254090,5900,6000,6010,5900,16433
|
|
20240805,093500,878741360,6000,6000,6000,5980,897
|
|
20240805,093400,873359460,5990,5990,5990,5990,217
|
|
20240805,093300,872059630,5970,5990,5990,5970,59
|
|
20240805,093200,871707340,5970,5990,5990,5970,78
|
|
20240805,093100,871240160,6000,5990,6000,5990,121
|
|
20240805,093000,870514210,6000,5970,6000,5950,2772
|
|
20240805,092900,853935270,5960,5930,5960,5920,876
|
|
20240805,092800,848726770,5920,5950,5950,5910,1409
|
|
20240805,092700,840383580,5950,5960,5960,5900,12165
|
|
20240805,092600,768374640,5990,5990,5990,5990,119
|
|
20240805,092500,767661830,5990,5990,5990,5930,1096
|
|
20240805,092400,761160540,5930,5930,5940,5930,94
|
|
20240805,092300,760603110,5930,5930,6000,5920,2353
|
|
20240805,092200,746623310,5920,5930,5970,5920,2254
|
|
20240805,092100,733251400,5930,5960,5960,5930,5221
|
|
20240805,092000,702201650,5960,5960,5980,5960,513
|
|
20240805,091900,699140460,5960,6010,6010,5960,1673
|
|
20240805,091800,689159770,5990,6020,6020,5990,2592
|
|
20240805,091700,673598600,6010,6020,6020,6000,1406
|
|
20240805,091600,665146500,6020,6000,6030,6000,1050
|
|
20240805,091500,658834720,5990,5970,5990,5970,668
|
|
20240805,091400,654845050,5970,5960,5980,5960,1207
|
|
20240805,091300,647637940,5990,5960,5990,5960,2517
|
|
20240805,091200,632630350,5960,5970,5980,5960,3562
|
|
20240805,091100,611363990,5970,5930,5970,5930,1593
|
|
20240805,091000,601874470,5920,5890,5920,5890,5956
|
|
20240805,090900,566742620,5900,5890,5910,5890,5804
|
|
20240805,090800,532500080,5900,5900,5920,5900,4576
|
|
20240805,090700,505485360,5900,5950,5950,5900,20219
|
|
20240805,090600,385887190,5940,5970,5980,5940,3434
|
|
20240805,090500,365413990,6000,6020,6020,5970,17248
|
|
20240805,090400,261927980,6020,6020,6030,6020,4107
|
|
20240805,090300,237182700,6030,6030,6030,6000,2892
|
|
20240805,090200,219798210,6030,6110,6110,6010,10898
|
|
20240805,090100,153975590,6100,6070,6190,6010,14229
|
|
20240805,090000,67373400,6080,6190,6190,6070,10942
|