668 lines
33 KiB
CSV
668 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,200500,3562587910,5820,5820,5820,5820,21699
|
|
20240806,200400,3562587910,5820,5820,5820,5820,0
|
|
20240806,200300,3562587910,5820,5820,5820,5820,0
|
|
20240806,200200,3562587910,5820,5820,5820,5820,0
|
|
20240806,200100,3562587910,5820,5820,5820,5820,0
|
|
20240806,200000,3562587910,5820,5820,5820,5820,0
|
|
20240806,195900,3562587910,5820,5820,5820,5820,0
|
|
20240806,195800,3562587910,5820,5820,5820,5820,0
|
|
20240806,195700,3562587910,5820,5820,5820,5820,0
|
|
20240806,195600,3562587910,5820,5820,5820,5820,0
|
|
20240806,195500,3562587910,5820,5820,5820,5820,0
|
|
20240806,195400,3562587910,5820,5820,5820,5820,0
|
|
20240806,195300,3562587910,5820,5820,5820,5820,0
|
|
20240806,195200,3562587910,5820,5820,5820,5820,0
|
|
20240806,195100,3562587910,5820,5820,5820,5820,0
|
|
20240806,195000,3562587910,5820,5820,5820,5820,0
|
|
20240806,194900,3562587910,5820,5820,5820,5820,0
|
|
20240806,194800,3562587910,5820,5820,5820,5820,0
|
|
20240806,194700,3562587910,5820,5820,5820,5820,0
|
|
20240806,194600,3562587910,5820,5820,5820,5820,0
|
|
20240806,194500,3562587910,5820,5820,5820,5820,0
|
|
20240806,194400,3562587910,5820,5820,5820,5820,0
|
|
20240806,194300,3562587910,5820,5820,5820,5820,0
|
|
20240806,194200,3562587910,5820,5820,5820,5820,0
|
|
20240806,194100,3562587910,5820,5820,5820,5820,0
|
|
20240806,194000,3562587910,5820,5820,5820,5820,0
|
|
20240806,193900,3562587910,5820,5820,5820,5820,0
|
|
20240806,193800,3562587910,5820,5820,5820,5820,0
|
|
20240806,193700,3562587910,5820,5820,5820,5820,0
|
|
20240806,193600,3562587910,5820,5820,5820,5820,0
|
|
20240806,193500,3562587910,5820,5820,5820,5820,21699
|
|
20240806,193400,3562587910,5820,5820,5820,5820,0
|
|
20240806,193300,3562587910,5820,5820,5820,5820,0
|
|
20240806,193200,3562587910,5820,5820,5820,5820,0
|
|
20240806,193100,3562587910,5820,5820,5820,5820,0
|
|
20240806,193000,3562587910,5820,5820,5820,5820,0
|
|
20240806,192900,3562587910,5820,5820,5820,5820,0
|
|
20240806,192800,3562587910,5820,5820,5820,5820,0
|
|
20240806,192700,3562587910,5820,5820,5820,5820,0
|
|
20240806,192600,3562587910,5820,5820,5820,5820,0
|
|
20240806,192500,3562587910,5820,5820,5820,5820,0
|
|
20240806,192400,3562587910,5820,5820,5820,5820,0
|
|
20240806,192300,3562587910,5820,5820,5820,5820,0
|
|
20240806,192200,3562587910,5820,5820,5820,5820,0
|
|
20240806,192100,3562587910,5820,5820,5820,5820,0
|
|
20240806,192000,3562587910,5820,5820,5820,5820,0
|
|
20240806,191900,3562587910,5820,5820,5820,5820,0
|
|
20240806,191800,3562587910,5820,5820,5820,5820,0
|
|
20240806,191700,3562587910,5820,5820,5820,5820,0
|
|
20240806,191600,3562587910,5820,5820,5820,5820,0
|
|
20240806,191500,3562587910,5820,5820,5820,5820,0
|
|
20240806,191400,3562587910,5820,5820,5820,5820,0
|
|
20240806,191300,3562587910,5820,5820,5820,5820,0
|
|
20240806,191200,3562587910,5820,5820,5820,5820,0
|
|
20240806,191100,3562587910,5820,5820,5820,5820,0
|
|
20240806,191000,3562587910,5820,5820,5820,5820,0
|
|
20240806,190900,3562587910,5820,5820,5820,5820,0
|
|
20240806,190800,3562587910,5820,5820,5820,5820,0
|
|
20240806,190700,3562587910,5820,5820,5820,5820,0
|
|
20240806,190600,3562587910,5820,5820,5820,5820,0
|
|
20240806,190500,3562587910,5820,5820,5820,5820,21699
|
|
20240806,190400,3562587910,5820,5820,5820,5820,0
|
|
20240806,190300,3562587910,5820,5820,5820,5820,0
|
|
20240806,190200,3562587910,5820,5820,5820,5820,0
|
|
20240806,190100,3562587910,5820,5820,5820,5820,0
|
|
20240806,190000,3562587910,5820,5820,5820,5820,0
|
|
20240806,185900,3562587910,5820,5820,5820,5820,0
|
|
20240806,185800,3562587910,5820,5820,5820,5820,0
|
|
20240806,185700,3562587910,5820,5820,5820,5820,0
|
|
20240806,185600,3562587910,5820,5820,5820,5820,0
|
|
20240806,185500,3562587910,5820,5820,5820,5820,0
|
|
20240806,185400,3562587910,5820,5820,5820,5820,0
|
|
20240806,185300,3562587910,5820,5820,5820,5820,0
|
|
20240806,185200,3562587910,5820,5820,5820,5820,0
|
|
20240806,185100,3562587910,5820,5820,5820,5820,0
|
|
20240806,185000,3562587910,5820,5820,5820,5820,0
|
|
20240806,184900,3562587910,5820,5820,5820,5820,0
|
|
20240806,184800,3562587910,5820,5820,5820,5820,0
|
|
20240806,184700,3562587910,5820,5820,5820,5820,0
|
|
20240806,184600,3562587910,5820,5820,5820,5820,0
|
|
20240806,184500,3562587910,5820,5820,5820,5820,0
|
|
20240806,184400,3562587910,5820,5820,5820,5820,0
|
|
20240806,184300,3562587910,5820,5820,5820,5820,0
|
|
20240806,184200,3562587910,5820,5820,5820,5820,0
|
|
20240806,184100,3562587910,5820,5820,5820,5820,0
|
|
20240806,184000,3562587910,5820,5820,5820,5820,0
|
|
20240806,183900,3562587910,5820,5820,5820,5820,0
|
|
20240806,183800,3562587910,5820,5820,5820,5820,0
|
|
20240806,183700,3562587910,5820,5820,5820,5820,0
|
|
20240806,183600,3562587910,5820,5820,5820,5820,0
|
|
20240806,183500,3562587910,5820,5820,5820,5820,21699
|
|
20240806,183400,3562587910,5820,5820,5820,5820,0
|
|
20240806,183300,3562587910,5820,5820,5820,5820,0
|
|
20240806,183200,3562587910,5820,5820,5820,5820,0
|
|
20240806,183100,3562587910,5820,5820,5820,5820,0
|
|
20240806,183000,3562587910,5820,5820,5820,5820,0
|
|
20240806,182900,3562587910,5820,5820,5820,5820,0
|
|
20240806,182800,3562587910,5820,5820,5820,5820,0
|
|
20240806,182700,3562587910,5820,5820,5820,5820,0
|
|
20240806,182600,3562587910,5820,5820,5820,5820,0
|
|
20240806,182500,3562587910,5820,5820,5820,5820,0
|
|
20240806,182400,3562587910,5820,5820,5820,5820,0
|
|
20240806,182300,3562587910,5820,5820,5820,5820,0
|
|
20240806,182200,3562587910,5820,5820,5820,5820,0
|
|
20240806,182100,3562587910,5820,5820,5820,5820,0
|
|
20240806,182000,3562587910,5820,5820,5820,5820,0
|
|
20240806,181900,3562587910,5820,5820,5820,5820,0
|
|
20240806,181800,3562587910,5820,5820,5820,5820,0
|
|
20240806,181700,3562587910,5820,5820,5820,5820,0
|
|
20240806,181600,3562587910,5820,5820,5820,5820,0
|
|
20240806,181500,3562587910,5820,5820,5820,5820,0
|
|
20240806,181400,3562587910,5820,5820,5820,5820,0
|
|
20240806,181300,3562587910,5820,5820,5820,5820,0
|
|
20240806,181200,3562587910,5820,5820,5820,5820,0
|
|
20240806,181100,3562587910,5820,5820,5820,5820,0
|
|
20240806,181000,3562587910,5820,5820,5820,5820,0
|
|
20240806,180900,3562587910,5820,5820,5820,5820,0
|
|
20240806,180800,3562587910,5820,5820,5820,5820,0
|
|
20240806,180700,3562587910,5820,5820,5820,5820,0
|
|
20240806,180600,3562587910,5820,5820,5820,5820,0
|
|
20240806,180500,3562587910,5820,5820,5820,5820,21699
|
|
20240806,180400,3562587910,5820,5820,5820,5820,0
|
|
20240806,180300,3562587910,5820,5820,5820,5820,0
|
|
20240806,180200,3562587910,5820,5820,5820,5820,0
|
|
20240806,180100,3562587910,5820,5820,5820,5820,0
|
|
20240806,180000,3562587910,5820,5820,5820,5820,0
|
|
20240806,175900,3562587910,5820,5820,5820,5820,0
|
|
20240806,175800,3562587910,5820,5820,5820,5820,0
|
|
20240806,175700,3562587910,5820,5820,5820,5820,0
|
|
20240806,175600,3562587910,5820,5820,5820,5820,0
|
|
20240806,175500,3562587910,5820,5820,5820,5820,0
|
|
20240806,175400,3562587910,5820,5820,5820,5820,0
|
|
20240806,175300,3562587910,5820,5820,5820,5820,0
|
|
20240806,175200,3562587910,5820,5820,5820,5820,0
|
|
20240806,175100,3562587910,5820,5820,5820,5820,0
|
|
20240806,175000,3562587910,5820,5820,5820,5820,0
|
|
20240806,174900,3562587910,5820,5820,5820,5820,0
|
|
20240806,174800,3562587910,5820,5820,5820,5820,0
|
|
20240806,174700,3562587910,5820,5820,5820,5820,0
|
|
20240806,174600,3562587910,5820,5820,5820,5820,0
|
|
20240806,174500,3562587910,5820,5820,5820,5820,0
|
|
20240806,174400,3562587910,5820,5820,5820,5820,0
|
|
20240806,174300,3562587910,5820,5820,5820,5820,0
|
|
20240806,174200,3562587910,5820,5820,5820,5820,0
|
|
20240806,174100,3562587910,5820,5820,5820,5820,0
|
|
20240806,174000,3562587910,5820,5820,5820,5820,0
|
|
20240806,173900,3562587910,5820,5820,5820,5820,0
|
|
20240806,173800,3562587910,5820,5820,5820,5820,0
|
|
20240806,173700,3562587910,5820,5820,5820,5820,0
|
|
20240806,173600,3562587910,5820,5820,5820,5820,0
|
|
20240806,173500,3562587910,5820,5820,5820,5820,21699
|
|
20240806,173400,3562587910,5820,5820,5820,5820,0
|
|
20240806,173300,3562587910,5820,5820,5820,5820,0
|
|
20240806,173200,3562587910,5820,5820,5820,5820,0
|
|
20240806,173100,3562587910,5820,5820,5820,5820,0
|
|
20240806,173000,3562587910,5820,5820,5820,5820,0
|
|
20240806,172900,3562587910,5820,5820,5820,5820,0
|
|
20240806,172800,3562587910,5820,5820,5820,5820,0
|
|
20240806,172700,3562587910,5820,5820,5820,5820,0
|
|
20240806,172600,3562587910,5820,5820,5820,5820,0
|
|
20240806,172500,3562587910,5820,5820,5820,5820,0
|
|
20240806,172400,3562587910,5820,5820,5820,5820,0
|
|
20240806,172300,3562587910,5820,5820,5820,5820,0
|
|
20240806,172200,3562587910,5820,5820,5820,5820,0
|
|
20240806,172100,3562587910,5820,5820,5820,5820,0
|
|
20240806,172000,3562587910,5820,5820,5820,5820,0
|
|
20240806,171900,3562587910,5820,5820,5820,5820,0
|
|
20240806,171800,3562587910,5820,5820,5820,5820,0
|
|
20240806,171700,3562587910,5820,5820,5820,5820,0
|
|
20240806,171600,3562587910,5820,5820,5820,5820,0
|
|
20240806,171500,3562587910,5820,5820,5820,5820,0
|
|
20240806,171400,3562587910,5820,5820,5820,5820,0
|
|
20240806,171300,3562587910,5820,5820,5820,5820,0
|
|
20240806,171200,3562587910,5820,5820,5820,5820,0
|
|
20240806,171100,3562587910,5820,5820,5820,5820,0
|
|
20240806,171000,3562587910,5820,5820,5820,5820,0
|
|
20240806,170900,3562587910,5820,5820,5820,5820,0
|
|
20240806,170800,3562587910,5820,5820,5820,5820,0
|
|
20240806,170700,3562587910,5820,5820,5820,5820,0
|
|
20240806,170600,3562587910,5820,5820,5820,5820,0
|
|
20240806,170500,3562587910,5820,5820,5820,5820,21699
|
|
20240806,170400,3562587910,5820,5820,5820,5820,0
|
|
20240806,170300,3562587910,5820,5820,5820,5820,0
|
|
20240806,170200,3562587910,5820,5820,5820,5820,0
|
|
20240806,170100,3562587910,5820,5820,5820,5820,0
|
|
20240806,170000,3562587910,5820,5820,5820,5820,0
|
|
20240806,165900,3562587910,5820,5820,5820,5820,0
|
|
20240806,165800,3562587910,5820,5820,5820,5820,0
|
|
20240806,165700,3562587910,5820,5820,5820,5820,0
|
|
20240806,165600,3562587910,5820,5820,5820,5820,0
|
|
20240806,165500,3562587910,5820,5820,5820,5820,0
|
|
20240806,165400,3562587910,5820,5820,5820,5820,0
|
|
20240806,165300,3562587910,5820,5820,5820,5820,0
|
|
20240806,165200,3562587910,5820,5820,5820,5820,0
|
|
20240806,165100,3562587910,5820,5820,5820,5820,0
|
|
20240806,165000,3562587910,5820,5820,5820,5820,0
|
|
20240806,164900,3562587910,5820,5820,5820,5820,0
|
|
20240806,164800,3562587910,5820,5820,5820,5820,0
|
|
20240806,164700,3562587910,5820,5820,5820,5820,0
|
|
20240806,164600,3562587910,5820,5820,5820,5820,0
|
|
20240806,164500,3562587910,5820,5820,5820,5820,0
|
|
20240806,164400,3562587910,5820,5820,5820,5820,0
|
|
20240806,164300,3562587910,5820,5820,5820,5820,0
|
|
20240806,164200,3562587910,5820,5820,5820,5820,0
|
|
20240806,164100,3562587910,5820,5820,5820,5820,0
|
|
20240806,164000,3562587910,5820,5820,5820,5820,0
|
|
20240806,163900,3562587910,5820,5820,5820,5820,0
|
|
20240806,163800,3562587910,5820,5820,5820,5820,0
|
|
20240806,163700,3562587910,5820,5820,5820,5820,0
|
|
20240806,163600,3562587910,5820,5820,5820,5820,0
|
|
20240806,163500,3562587910,5820,5820,5820,5820,21699
|
|
20240806,163400,3562587910,5820,5820,5820,5820,0
|
|
20240806,163300,3562587910,5820,5820,5820,5820,0
|
|
20240806,163200,3562587910,5820,5820,5820,5820,0
|
|
20240806,163100,3562587910,5820,5820,5820,5820,0
|
|
20240806,163000,3562587910,5820,5820,5820,5820,0
|
|
20240806,162900,3562587910,5820,5820,5820,5820,0
|
|
20240806,162800,3562587910,5820,5820,5820,5820,0
|
|
20240806,162700,3562587910,5820,5820,5820,5820,0
|
|
20240806,162600,3562587910,5820,5820,5820,5820,0
|
|
20240806,162500,3562587910,5820,5820,5820,5820,0
|
|
20240806,162400,3562587910,5820,5820,5820,5820,0
|
|
20240806,162300,3562587910,5820,5820,5820,5820,0
|
|
20240806,162200,3562587910,5820,5820,5820,5820,0
|
|
20240806,162100,3562587910,5820,5820,5820,5820,0
|
|
20240806,162000,3562587910,5820,5820,5820,5820,0
|
|
20240806,161900,3562587910,5820,5820,5820,5820,0
|
|
20240806,161800,3562587910,5820,5820,5820,5820,0
|
|
20240806,161700,3562587910,5820,5820,5820,5820,0
|
|
20240806,161600,3562587910,5820,5820,5820,5820,0
|
|
20240806,161500,3562587910,5820,5820,5820,5820,0
|
|
20240806,161400,3562587910,5820,5820,5820,5820,0
|
|
20240806,161300,3562587910,5820,5820,5820,5820,0
|
|
20240806,161200,3562587910,5820,5820,5820,5820,0
|
|
20240806,161100,3562587910,5820,5820,5820,5820,0
|
|
20240806,161000,3562587910,5820,5820,5820,5820,0
|
|
20240806,160900,3562587910,5820,5820,5820,5820,0
|
|
20240806,160800,3562587910,5820,5820,5820,5820,0
|
|
20240806,160700,3562587910,5820,5820,5820,5820,0
|
|
20240806,160600,3562587910,5820,5820,5820,5820,0
|
|
20240806,160500,3562587910,5820,5820,5820,5820,21699
|
|
20240806,160400,3562587910,5820,5820,5820,5820,0
|
|
20240806,160300,3562587910,5820,5820,5820,5820,0
|
|
20240806,160200,3562587910,5820,5820,5820,5820,0
|
|
20240806,160100,3562587910,5820,5820,5820,5820,0
|
|
20240806,160000,3562587910,5820,5820,5820,5820,0
|
|
20240806,155900,3562587910,5820,5820,5820,5820,0
|
|
20240806,155800,3562587910,5820,5820,5820,5820,0
|
|
20240806,155700,3562587910,5820,5820,5820,5820,0
|
|
20240806,155600,3562587910,5820,5820,5820,5820,0
|
|
20240806,155500,3562587910,5820,5820,5820,5820,0
|
|
20240806,155400,3562587910,5820,5820,5820,5820,0
|
|
20240806,155300,3562587910,5820,5820,5820,5820,0
|
|
20240806,155200,3562587910,5820,5820,5820,5820,0
|
|
20240806,155100,3562587910,5820,5820,5820,5820,0
|
|
20240806,155000,3562587910,5820,5820,5820,5820,0
|
|
20240806,154900,3562587910,5820,5820,5820,5820,0
|
|
20240806,154800,3562587910,5820,5820,5820,5820,0
|
|
20240806,154700,3562587910,5820,5820,5820,5820,0
|
|
20240806,154600,3562587910,5820,5820,5820,5820,0
|
|
20240806,154500,3562587910,5820,5820,5820,5820,0
|
|
20240806,154400,3562587910,5820,5820,5820,5820,0
|
|
20240806,154300,3562587910,5820,5820,5820,5820,0
|
|
20240806,154200,3562587910,5820,5820,5820,5820,0
|
|
20240806,154100,3562587910,5820,5820,5820,5820,0
|
|
20240806,154000,3562587910,5820,5820,5820,5820,0
|
|
20240806,153900,3562587910,5820,5820,5820,5820,0
|
|
20240806,153800,3562587910,5820,5820,5820,5820,0
|
|
20240806,153700,3562587910,5820,5820,5820,5820,0
|
|
20240806,153600,3562587910,5820,5820,5820,5820,0
|
|
20240806,153500,3562587910,5820,5820,5820,5820,21699
|
|
20240806,153400,3562587910,5820,5820,5820,5820,0
|
|
20240806,153300,3562587910,5820,5820,5820,5820,0
|
|
20240806,153200,3562587910,5820,5820,5820,5820,0
|
|
20240806,153100,3562587910,5820,5820,5820,5820,0
|
|
20240806,153000,3562587910,5820,5820,5820,5820,21699
|
|
20240806,152900,3436299730,5850,5850,5850,5850,0
|
|
20240806,152800,3436299730,5850,5850,5850,5850,0
|
|
20240806,152700,3436299730,5850,5850,5850,5850,0
|
|
20240806,152600,3436299730,5850,5850,5850,5850,0
|
|
20240806,152500,3436299730,5850,5850,5850,5850,0
|
|
20240806,152400,3436299730,5850,5850,5850,5850,0
|
|
20240806,152300,3436299730,5850,5850,5850,5850,0
|
|
20240806,152200,3436299730,5850,5850,5850,5850,0
|
|
20240806,152100,3436299730,5850,5850,5850,5850,0
|
|
20240806,152000,3436299730,5850,5850,5850,5850,0
|
|
20240806,151900,3436299730,5850,5840,5860,5840,2079
|
|
20240806,151800,3424138150,5850,5840,5850,5840,2648
|
|
20240806,151700,3408673750,5850,5850,5850,5850,21
|
|
20240806,151600,3408550900,5850,5850,5860,5850,2088
|
|
20240806,151500,3396335720,5860,5850,5860,5840,1924
|
|
20240806,151400,3385084490,5860,5850,5860,5850,370
|
|
20240806,151300,3382919570,5860,5860,5860,5860,105
|
|
20240806,151200,3382304270,5860,5850,5860,5850,207
|
|
20240806,151100,3381091530,5850,5850,5860,5850,310
|
|
20240806,151000,3379278020,5860,5850,5860,5850,314
|
|
20240806,150900,3377440910,5860,5840,5860,5840,17
|
|
20240806,150800,3377341610,5850,5850,5850,5840,229
|
|
20240806,150700,3376003110,5860,5850,5860,5850,162
|
|
20240806,150600,3375055390,5860,5860,5860,5860,0
|
|
20240806,150500,3375055390,5860,5860,5860,5850,102
|
|
20240806,150400,3374458670,5850,5860,5870,5850,5758
|
|
20240806,150300,3340764980,5860,5870,5870,5860,1002
|
|
20240806,150200,3334893240,5870,5870,5870,5860,1002
|
|
20240806,150100,3329021500,5870,5860,5870,5860,701
|
|
20240806,150000,3324913630,5870,5860,5880,5860,62
|
|
20240806,145900,3324549700,5860,5860,5880,5860,2771
|
|
20240806,145800,3308311160,5880,5880,5880,5870,1037
|
|
20240806,145700,3302223940,5870,5870,5880,5870,780
|
|
20240806,145600,3297645330,5880,5880,5880,5870,1161
|
|
20240806,145500,3290826230,5870,5870,5880,5870,1034
|
|
20240806,145400,3284756640,5880,5860,5880,5860,146
|
|
20240806,145300,3283900460,5860,5860,5870,5860,1034
|
|
20240806,145200,3277840220,5860,5880,5880,5860,1287
|
|
20240806,145100,3270286490,5880,5870,5880,5870,1330
|
|
20240806,145000,3262479380,5870,5870,5870,5870,140
|
|
20240806,144900,3261657580,5860,5870,5870,5860,374
|
|
20240806,144800,3259462940,5870,5870,5870,5860,286
|
|
20240806,144700,3257786960,5860,5860,5870,5860,102
|
|
20240806,144600,3257189230,5870,5860,5870,5860,42
|
|
20240806,144500,3256943100,5870,5860,5880,5860,376
|
|
20240806,144400,3254736300,5870,5860,5870,5860,331
|
|
20240806,144300,3252793880,5870,5870,5870,5870,1
|
|
20240806,144200,3252788010,5860,5860,5870,5860,68
|
|
20240806,144100,3252389520,5870,5870,5870,5860,55
|
|
20240806,144000,3252066710,5870,5870,5870,5860,62
|
|
20240806,143900,3251703080,5870,5870,5870,5860,1790
|
|
20240806,143800,3241196180,5880,5860,5880,5860,1089
|
|
20240806,143700,3234804200,5860,5870,5870,5860,48
|
|
20240806,143600,3234522710,5860,5850,5860,5850,79
|
|
20240806,143500,3234059980,5860,5860,5870,5860,76
|
|
20240806,143400,3233614610,5870,5870,5870,5870,414
|
|
20240806,143300,3231184430,5870,5870,5870,5870,140
|
|
20240806,143200,3230362630,5870,5860,5870,5840,188
|
|
20240806,143100,3229261480,5860,5850,5860,5840,566
|
|
20240806,143000,3225952970,5850,5850,5860,5850,535
|
|
20240806,142900,3222823140,5860,5850,5860,5850,363
|
|
20240806,142800,3220699560,5850,5860,5860,5850,188
|
|
20240806,142700,3219599750,5850,5850,5850,5850,26
|
|
20240806,142600,3219447650,5860,5860,5860,5860,1
|
|
20240806,142500,3219441790,5850,5870,5870,5850,172
|
|
20240806,142400,3218432480,5840,5840,5840,5840,17
|
|
20240806,142300,3218333200,5860,5850,5870,5850,968
|
|
20240806,142200,3212667380,5840,5850,5850,5840,72
|
|
20240806,142100,3212246890,5840,5840,5850,5840,355
|
|
20240806,142000,3210171820,5830,5820,5830,5820,1178
|
|
20240806,141900,3203304370,5820,5820,5820,5820,0
|
|
20240806,141800,3203304370,5820,5830,5830,5810,39
|
|
20240806,141700,3203077390,5820,5820,5820,5810,194
|
|
20240806,141600,3201948600,5810,5800,5810,5800,81
|
|
20240806,141500,3201478600,5810,5810,5810,5800,3212
|
|
20240806,141400,3182821170,5810,5820,5820,5810,2001
|
|
20240806,141300,3171195350,5820,5820,5820,5820,1
|
|
20240806,141200,3171189530,5810,5810,5810,5810,91
|
|
20240806,141100,3170660820,5810,5820,5820,5810,533
|
|
20240806,141000,3167559090,5810,5810,5810,5810,32
|
|
20240806,140900,3167373170,5810,5810,5810,5810,31
|
|
20240806,140800,3167193060,5810,5810,5810,5810,1
|
|
20240806,140700,3167187250,5810,5800,5810,5800,664
|
|
20240806,140600,3163335370,5810,5810,5810,5810,5
|
|
20240806,140500,3163306320,5810,5820,5820,5810,1648
|
|
20240806,140400,3153718410,5820,5840,5840,5820,3673
|
|
20240806,140300,3132285830,5840,5840,5840,5840,0
|
|
20240806,140200,3132285830,5840,5840,5840,5840,29
|
|
20240806,140100,3132116470,5840,5840,5840,5840,770
|
|
20240806,140000,3127619670,5850,5850,5850,5850,1038
|
|
20240806,135900,3121547370,5860,5860,5860,5860,1461
|
|
20240806,135800,3112985910,5860,5860,5860,5860,702
|
|
20240806,135700,3108872190,5860,5850,5860,5850,66
|
|
20240806,135600,3108485670,5860,5860,5860,5860,238
|
|
20240806,135500,3107090990,5870,5870,5870,5860,42
|
|
20240806,135400,3106844790,5860,5870,5870,5860,937
|
|
20240806,135300,3101345030,5870,5870,5870,5870,10
|
|
20240806,135200,3101286330,5870,5860,5870,5860,45
|
|
20240806,135100,3101022420,5870,5860,5870,5860,41
|
|
20240806,135000,3100782150,5860,5860,5860,5860,50
|
|
20240806,134900,3100489150,5860,5860,5860,5860,50
|
|
20240806,134800,3100196150,5870,5860,5870,5860,3
|
|
20240806,134700,3100178560,5860,5860,5870,5860,90
|
|
20240806,134600,3099651150,5860,5860,5860,5860,13
|
|
20240806,134500,3099574970,5850,5850,5850,5850,173
|
|
20240806,134400,3098562920,5850,5840,5870,5840,251
|
|
20240806,134300,3097095800,5850,5850,5850,5850,185
|
|
20240806,134200,3096013550,5860,5860,5860,5860,135
|
|
20240806,134100,3095222450,5870,5860,5870,5860,45
|
|
20240806,134000,3094958740,5860,5860,5860,5860,894
|
|
20240806,133900,3089719900,5860,5860,5860,5860,350
|
|
20240806,133800,3087668900,5870,5870,5870,5870,1
|
|
20240806,133700,3087663030,5860,5860,5860,5860,67
|
|
20240806,133600,3087270410,5870,5870,5870,5870,1
|
|
20240806,133500,3087264540,5870,5860,5870,5860,496
|
|
20240806,133400,3084357660,5860,5860,5870,5850,205
|
|
20240806,133300,3083156340,5870,5880,5880,5860,2084
|
|
20240806,133200,3070944070,5880,5860,5890,5860,620
|
|
20240806,133100,3067310820,5860,5860,5860,5860,1
|
|
20240806,133000,3067304960,5850,5850,5860,5850,226
|
|
20240806,132900,3065982840,5860,5850,5860,5850,34
|
|
20240806,132800,3065783930,5860,5870,5880,5860,3878
|
|
20240806,132700,3043009400,5860,5860,5870,5860,5207
|
|
20240806,132600,3012496350,5870,5880,5880,5870,1749
|
|
20240806,132500,3002213270,5880,5890,5890,5880,41
|
|
20240806,132400,3001972130,5890,5870,5890,5870,458
|
|
20240806,132300,2999279470,5870,5870,5880,5870,30
|
|
20240806,132200,2999103360,5880,5890,5890,5880,2
|
|
20240806,132100,2999091590,5890,5870,5890,5870,1125
|
|
20240806,132000,2992487730,5870,5870,5880,5860,400
|
|
20240806,131900,2990143280,5860,5880,5880,5860,11
|
|
20240806,131800,2990078760,5890,5890,5890,5880,7
|
|
20240806,131700,2990037580,5870,5870,5870,5860,94
|
|
20240806,131600,2989486060,5880,5870,5880,5870,22
|
|
20240806,131500,2989356910,5890,5890,5890,5890,0
|
|
20240806,131400,2989356910,5890,5850,5890,5850,183
|
|
20240806,131300,2988286320,5840,5870,5870,5840,3455
|
|
20240806,131200,2968075380,5890,5890,5890,5890,0
|
|
20240806,131100,2968075380,5890,5890,5890,5890,1
|
|
20240806,131000,2968069490,5870,5890,5890,5870,117
|
|
20240806,130900,2967380780,5910,5890,5910,5890,1004
|
|
20240806,130800,2961467200,5890,5910,5910,5890,3059
|
|
20240806,130700,2943433490,5900,5900,5910,5900,547
|
|
20240806,130600,2940206160,5900,5900,5910,5890,713
|
|
20240806,130500,2936000880,5900,5890,5900,5890,232
|
|
20240806,130400,2934634380,5900,5900,5900,5900,290
|
|
20240806,130300,2932923380,5900,5880,5900,5880,2110
|
|
20240806,130200,2920490320,5880,5880,5880,5870,1291
|
|
20240806,130100,2912901760,5890,5880,5890,5880,2105
|
|
20240806,130000,2900508440,5880,5870,5880,5870,282
|
|
20240806,125900,2898853070,5890,5880,5890,5870,2010
|
|
20240806,125800,2887034340,5870,5840,5870,5840,5073
|
|
20240806,125700,2857318860,5840,5830,5840,5830,76
|
|
20240806,125600,2856875280,5840,5830,5840,5830,36
|
|
20240806,125500,2856665390,5840,5830,5840,5830,83
|
|
20240806,125400,2856180990,5830,5830,5840,5830,1745
|
|
20240806,125300,2845992030,5830,5830,5830,5830,89
|
|
20240806,125200,2845473160,5830,5830,5830,5830,26
|
|
20240806,125100,2845321580,5840,5830,5840,5830,19
|
|
20240806,125000,2845210780,5820,5820,5830,5820,117
|
|
20240806,124900,2844529660,5820,5830,5840,5820,62
|
|
20240806,124800,2844168240,5830,5840,5840,5820,55
|
|
20240806,124700,2843847760,5830,5820,5830,5820,92
|
|
20240806,124600,2843312050,5830,5820,5830,5810,38
|
|
20240806,124500,2843090730,5830,5820,5830,5820,203
|
|
20240806,124400,2841907750,5830,5790,5830,5790,1901
|
|
20240806,124300,2830849760,5800,5800,5810,5800,226
|
|
20240806,124200,2829537050,5790,5800,5800,5790,56
|
|
20240806,124100,2829212630,5810,5800,5810,5800,860
|
|
20240806,124000,2824217030,5800,5800,5800,5790,1732
|
|
20240806,123900,2814179600,5810,5810,5810,5800,166
|
|
20240806,123800,2813216770,5810,5800,5810,5790,491
|
|
20240806,123700,2810367400,5790,5790,5800,5780,204
|
|
20240806,123600,2809187160,5780,5800,5800,5780,114
|
|
20240806,123500,2808528010,5780,5780,5790,5780,235
|
|
20240806,123400,2807168190,5780,5780,5790,5780,741
|
|
20240806,123300,2802885030,5790,5800,5800,5780,102
|
|
20240806,123200,2802294450,5780,5810,5810,5780,132
|
|
20240806,123100,2801530990,5790,5790,5790,5790,167
|
|
20240806,123000,2800564060,5790,5800,5800,5790,32
|
|
20240806,122900,2800378470,5780,5800,5800,5780,41
|
|
20240806,122800,2800140710,5800,5800,5800,5800,28
|
|
20240806,122700,2799978310,5810,5780,5810,5780,111
|
|
20240806,122600,2799333730,5790,5810,5820,5790,2142
|
|
20240806,122500,2786931220,5800,5820,5820,5790,646
|
|
20240806,122400,2783172590,5820,5830,5830,5820,300
|
|
20240806,122300,2781424410,5840,5830,5840,5830,777
|
|
20240806,122200,2776894070,5820,5810,5830,5810,1424
|
|
20240806,122100,2768606270,5810,5810,5810,5810,233
|
|
20240806,122000,2767252540,5810,5800,5810,5800,31
|
|
20240806,121900,2767072730,5800,5800,5800,5800,0
|
|
20240806,121800,2767072730,5800,5790,5800,5790,2859
|
|
20240806,121700,2750518690,5790,5780,5790,5780,991
|
|
20240806,121600,2744784770,5770,5770,5770,5770,0
|
|
20240806,121500,2744784770,5770,5770,5770,5770,70
|
|
20240806,121400,2744380870,5780,5780,5780,5780,0
|
|
20240806,121300,2744380870,5780,5780,5780,5780,120
|
|
20240806,121200,2743687270,5770,5770,5770,5770,75
|
|
20240806,121100,2743254520,5780,5780,5780,5780,10
|
|
20240806,121000,2743196720,5780,5770,5780,5770,34
|
|
20240806,120900,2743000530,5770,5780,5780,5770,325
|
|
20240806,120800,2741125030,5780,5770,5780,5770,83
|
|
20240806,120700,2740645870,5770,5770,5770,5770,0
|
|
20240806,120600,2740645870,5770,5760,5770,5760,1378
|
|
20240806,120500,2732696930,5750,5750,5750,5750,22
|
|
20240806,120400,2732570430,5790,5790,5790,5790,1
|
|
20240806,120300,2732564640,5750,5780,5780,5750,10105
|
|
20240806,120200,2674363790,5780,5780,5780,5780,0
|
|
20240806,120100,2674363790,5780,5780,5780,5780,2
|
|
20240806,120000,2674352230,5780,5790,5790,5780,2353
|
|
20240806,115900,2660742640,5800,5790,5800,5790,99
|
|
20240806,115800,2660168950,5790,5790,5790,5790,53
|
|
20240806,115700,2659862080,5790,5800,5800,5790,60
|
|
20240806,115600,2659514380,5800,5800,5800,5800,1
|
|
20240806,115500,2659508580,5790,5790,5790,5790,71
|
|
20240806,115400,2659097490,5790,5800,5800,5790,1022
|
|
20240806,115300,2653169910,5790,5790,5790,5790,351
|
|
20240806,115200,2651137620,5800,5790,5800,5790,753
|
|
20240806,115100,2646777700,5790,5800,5800,5790,215
|
|
20240806,115000,2645531150,5800,5800,5810,5800,648
|
|
20240806,114900,2641772740,5810,5810,5810,5810,0
|
|
20240806,114800,2641772740,5810,5800,5810,5800,39
|
|
20240806,114700,2641546530,5800,5810,5810,5800,136
|
|
20240806,114600,2640756650,5810,5810,5810,5810,8
|
|
20240806,114500,2640710170,5800,5810,5810,5800,167
|
|
20240806,114400,2639740220,5800,5800,5800,5800,43
|
|
20240806,114300,2639490820,5810,5800,5810,5800,1814
|
|
20240806,114200,2628969610,5790,5780,5790,5780,426
|
|
20240806,114100,2626507070,5790,5800,5800,5780,217
|
|
20240806,114000,2625250640,5780,5800,5800,5780,335
|
|
20240806,113900,2623311210,5810,5800,5810,5800,69
|
|
20240806,113800,2622911000,5810,5810,5810,5810,0
|
|
20240806,113700,2622911000,5810,5780,5810,5780,12
|
|
20240806,113600,2622841550,5780,5810,5810,5780,639
|
|
20240806,113500,2619141480,5800,5790,5800,5790,455
|
|
20240806,113400,2616505790,5790,5790,5790,5790,2036
|
|
20240806,113300,2604717350,5800,5800,5800,5800,116
|
|
20240806,113200,2604044550,5790,5800,5800,5790,127
|
|
20240806,113100,2603308220,5800,5800,5800,5800,46
|
|
20240806,113000,2603041420,5800,5800,5800,5800,2
|
|
20240806,112900,2603029820,5810,5810,5810,5810,58
|
|
20240806,112800,2602692840,5810,5800,5810,5800,397
|
|
20240806,112700,2600390140,5800,5810,5810,5790,279
|
|
20240806,112600,2598773760,5800,5800,5800,5800,50
|
|
20240806,112500,2598483760,5810,5810,5820,5810,53
|
|
20240806,112400,2598175820,5810,5790,5810,5790,42
|
|
20240806,112300,2597932610,5800,5800,5800,5800,63
|
|
20240806,112200,2597567210,5790,5790,5790,5790,1
|
|
20240806,112100,2597561420,5790,5790,5790,5790,150
|
|
20240806,112000,2596692920,5790,5820,5820,5790,34
|
|
20240806,111900,2596495410,5790,5810,5810,5790,482
|
|
20240806,111800,2593699600,5820,5800,5820,5790,346
|
|
20240806,111700,2591693060,5800,5790,5820,5790,374
|
|
20240806,111600,2589521630,5820,5820,5820,5820,1
|
|
20240806,111500,2589515810,5800,5830,5830,5800,5556
|
|
20240806,111400,2557283410,5820,5810,5820,5810,198
|
|
20240806,111300,2556131280,5800,5800,5810,5800,67
|
|
20240806,111200,2555742590,5800,5810,5810,5800,7035
|
|
20240806,111100,2514915910,5810,5820,5820,5810,151
|
|
20240806,111000,2514038590,5810,5820,5820,5810,2072
|
|
20240806,110900,2501990010,5820,5830,5830,5820,620
|
|
20240806,110800,2498379410,5830,5830,5830,5830,89
|
|
20240806,110700,2497860540,5830,5830,5830,5830,160
|
|
20240806,110600,2496927740,5830,5830,5830,5830,1
|
|
20240806,110500,2496921910,5840,5840,5840,5840,76
|
|
20240806,110400,2496478070,5850,5850,5850,5850,0
|
|
20240806,110300,2496478070,5850,5850,5850,5830,38
|
|
20240806,110200,2496255990,5850,5820,5850,5820,4171
|
|
20240806,110100,2471910550,5830,5830,5830,5830,257
|
|
20240806,110000,2470412240,5840,5830,5840,5830,66
|
|
20240806,105900,2470027450,5840,5840,5840,5840,0
|
|
20240806,105800,2470027450,5840,5830,5840,5830,297
|
|
20240806,105700,2468294890,5840,5840,5840,5840,1
|
|
20240806,105600,2468289050,5830,5830,5830,5830,47
|
|
20240806,105500,2468015040,5840,5800,5840,5800,434
|
|
20240806,105400,2465484670,5830,5800,5830,5800,31
|
|
20240806,105300,2465304840,5830,5830,5830,5820,674
|
|
20240806,105200,2461382140,5840,5830,5840,5830,2
|
|
20240806,105100,2461370470,5840,5820,5840,5820,538
|
|
20240806,105000,2458239290,5820,5830,5840,5820,2151
|
|
20240806,104900,2445698290,5820,5810,5840,5810,1456
|
|
20240806,104800,2437229500,5810,5790,5810,5760,3929
|
|
20240806,104700,2414546000,5800,5780,5800,5780,40
|
|
20240806,104600,2414314100,5780,5760,5780,5760,1042
|
|
20240806,104500,2408311750,5790,5780,5790,5750,1813
|
|
20240806,104400,2397826690,5780,5750,5780,5740,2181
|
|
20240806,104300,2385271930,5740,5730,5740,5730,311
|
|
20240806,104200,2383487570,5740,5760,5760,5730,3918
|
|
20240806,104100,2360958890,5760,5780,5780,5760,2769
|
|
20240806,104000,2344991350,5790,5790,5790,5770,454
|
|
20240806,103900,2342367170,5780,5790,5790,5780,281
|
|
20240806,103800,2340740530,5790,5780,5790,5780,170
|
|
20240806,103700,2339756490,5790,5770,5790,5770,302
|
|
20240806,103600,2338013930,5770,5760,5770,5760,863
|
|
20240806,103500,2333043030,5790,5770,5790,5750,5002
|
|
20240806,103400,2304243100,5780,5790,5790,5780,1676
|
|
20240806,103300,2294554320,5790,5810,5810,5790,2573
|
|
20240806,103200,2279649870,5800,5810,5810,5800,3294
|
|
20240806,103100,2260542460,5810,5810,5810,5810,492
|
|
20240806,103000,2257683940,5810,5820,5820,5810,1520
|
|
20240806,102900,2248851470,5820,5820,5820,5810,755
|
|
20240806,102800,2244458370,5820,5830,5830,5820,403
|
|
20240806,102700,2242111650,5830,5850,5850,5830,3407
|
|
20240806,102600,2222220770,5850,5850,5850,5850,2000
|
|
20240806,102500,2210520770,5850,5860,5860,5850,1543
|
|
20240806,102400,2201479490,5860,5860,5860,5860,2329
|
|
20240806,102300,2187831550,5860,5860,5860,5860,359
|
|
20240806,102200,2185727810,5860,5860,5870,5860,1935
|
|
20240806,102100,2174388690,5860,5860,5860,5860,822
|
|
20240806,102000,2169571770,5850,5850,5860,5850,1222
|
|
20240806,101900,2162423050,5860,5860,5870,5860,1559
|
|
20240806,101800,2153287110,5860,5880,5880,5860,1002
|
|
20240806,101700,2147415350,5880,5880,5880,5850,1628
|
|
20240806,101600,2137853210,5850,5890,5890,5850,793
|
|
20240806,101500,2133212810,5890,5870,5890,5850,6841
|
|
20240806,101400,2093144170,5880,5880,5880,5870,279
|
|
20240806,101300,2091504690,5880,5880,5890,5880,415
|
|
20240806,101200,2089064440,5880,5880,5880,5870,2661
|
|
20240806,101100,2073419100,5880,5900,5900,5880,3033
|
|
20240806,101000,2055551920,5910,5920,5920,5910,1782
|
|
20240806,100900,2045019050,5920,5920,5920,5920,498
|
|
20240806,100800,2042070890,5910,5940,5940,5910,903
|
|
20240806,100700,2036725120,5930,5950,5950,5930,4648
|
|
20240806,100600,2009074150,5950,5940,5950,5930,1074
|
|
20240806,100500,2002694100,5940,5940,5940,5930,218
|
|
20240806,100400,2001399870,5930,5930,5930,5930,220
|
|
20240806,100300,2000095270,5920,5920,5920,5920,98
|
|
20240806,100200,1999515110,5910,5910,5910,5910,6
|
|
20240806,100100,1999479650,5910,5930,5930,5910,103
|
|
20240806,100000,1998869900,5910,5910,5920,5910,5100
|
|
20240806,095900,1968728840,5940,5930,5940,5910,3248
|
|
20240806,095800,1949488200,5930,5930,5930,5920,273
|
|
20240806,095700,1947869710,5930,5930,5930,5930,3079
|
|
20240806,095600,1929611240,5910,5920,5920,5910,101
|
|
20240806,095500,1929013920,5910,5900,5930,5900,35
|
|
20240806,095400,1928807060,5910,5910,5930,5910,1876
|
|
20240806,095300,1917719840,5910,5920,5930,5910,59
|
|
20240806,095200,1917370260,5920,5920,5920,5920,1004
|
|
20240806,095100,1911426580,5920,5920,5930,5920,785
|
|
20240806,095000,1906779260,5910,5910,5910,5910,30
|
|
20240806,094900,1906601960,5900,5900,5900,5900,1539
|
|
20240806,094800,1897521860,5890,5900,5900,5890,606
|
|
20240806,094700,1893951170,5900,5910,5910,5900,3277
|
|
20240806,094600,1874613850,5910,5910,5910,5910,1430
|
|
20240806,094500,1866162550,5900,5910,5910,5900,239
|
|
20240806,094400,1864752060,5900,5920,5920,5900,1853
|
|
20240806,094300,1853800290,5920,5910,5920,5900,1503
|
|
20240806,094200,1844916840,5910,5900,5910,5900,85
|
|
20240806,094100,1844414590,5910,5900,5910,5900,820
|
|
20240806,094000,1839568730,5890,5880,5900,5880,3127
|
|
20240806,093900,1821123300,5880,5880,5880,5880,710
|
|
20240806,093800,1816948500,5880,5890,5890,5880,1179
|
|
20240806,093700,1810010910,5900,5930,5930,5900,4829
|
|
20240806,093600,1781493760,5930,5900,5930,5900,492
|
|
20240806,093500,1778582960,5900,5920,5930,5900,7908
|
|
20240806,093400,1731802890,5930,5940,5940,5930,1191
|
|
20240806,093300,1724730750,5970,5960,5970,5950,7448
|
|
20240806,093200,1680341020,5970,5960,5970,5960,5523
|
|
20240806,093100,1647419710,5960,5960,5970,5950,11783
|
|
20240806,093000,1577128870,5950,5970,5980,5950,3451
|
|
20240806,092900,1556528010,5970,5930,5970,5930,1373
|
|
20240806,092800,1548344070,5940,5950,5950,5930,6323
|
|
20240806,092700,1510764450,5950,5950,5960,5940,3104
|
|
20240806,092600,1492285400,5940,5940,5950,5940,4115
|
|
20240806,092500,1467836200,5930,5930,5940,5930,5160
|
|
20240806,092400,1437234740,5950,5930,5950,5920,1963
|
|
20240806,092300,1425577530,5930,5920,5930,5920,1967
|
|
20240806,092200,1413928150,5920,5910,5920,5910,983
|
|
20240806,092100,1408111800,5900,5900,5910,5900,908
|
|
20240806,092000,1402754570,5900,5920,5920,5900,3677
|
|
20240806,091900,1381037570,5920,5930,5930,5920,2182
|
|
20240806,091800,1368103400,5910,5940,5940,5900,1602
|
|
20240806,091700,1358625560,5940,5930,5940,5920,1004
|
|
20240806,091600,1352673090,5910,5900,5940,5900,3792
|
|
20240806,091500,1330244520,5900,5910,5910,5860,5024
|
|
20240806,091400,1300712830,5900,5850,5920,5820,8701
|
|
20240806,091300,1249680570,5860,5860,5870,5810,873
|
|
20240806,091200,1244569880,5800,5870,5920,5800,915
|
|
20240806,091100,1239214190,5870,5750,5870,5730,7240
|
|
20240806,091000,1197503120,5750,5740,5750,5710,1641
|
|
20240806,090900,1188074720,5740,5740,5750,5670,4128
|
|
20240806,090800,1164531250,5740,5810,5810,5720,15769
|
|
20240806,090700,1073521810,5840,5850,5850,5820,3397
|
|
20240806,090600,1053712440,5890,5990,5990,5890,27393
|
|
20240806,090500,891005830,5970,5990,6000,5950,12104
|
|
20240806,090400,818545760,6010,5950,6010,5950,27776
|
|
20240806,090300,652210810,5970,5960,5990,5930,20114
|
|
20240806,090200,532076100,5960,5960,5980,5930,6919
|
|
20240806,090100,490826690,5940,5920,6000,5920,9063
|
|
20240806,090000,436586240,5910,5750,6000,5750,73839
|