630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,192700,6799787290,5890,5890,5890,5890,11084
|
|
20240814,192600,6799787290,5890,5890,5890,5890,0
|
|
20240814,192500,6799787290,5890,5890,5890,5890,0
|
|
20240814,192400,6799787290,5890,5890,5890,5890,0
|
|
20240814,192300,6799787290,5890,5890,5890,5890,0
|
|
20240814,192200,6799787290,5890,5890,5890,5890,0
|
|
20240814,192100,6799787290,5890,5890,5890,5890,0
|
|
20240814,192000,6799787290,5890,5890,5890,5890,0
|
|
20240814,191900,6799787290,5890,5890,5890,5890,0
|
|
20240814,191800,6799787290,5890,5890,5890,5890,0
|
|
20240814,191700,6799787290,5890,5890,5890,5890,0
|
|
20240814,191600,6799787290,5890,5890,5890,5890,0
|
|
20240814,191500,6799787290,5890,5890,5890,5890,0
|
|
20240814,191400,6799787290,5890,5890,5890,5890,0
|
|
20240814,191300,6799787290,5890,5890,5890,5890,0
|
|
20240814,191200,6799787290,5890,5890,5890,5890,0
|
|
20240814,191100,6799787290,5890,5890,5890,5890,0
|
|
20240814,191000,6799787290,5890,5890,5890,5890,0
|
|
20240814,190900,6799787290,5890,5890,5890,5890,0
|
|
20240814,190800,6799787290,5890,5890,5890,5890,0
|
|
20240814,190700,6799787290,5890,5890,5890,5890,0
|
|
20240814,190600,6799787290,5890,5890,5890,5890,0
|
|
20240814,190500,6799787290,5890,5890,5890,5890,0
|
|
20240814,190400,6799787290,5890,5890,5890,5890,0
|
|
20240814,190300,6799787290,5890,5890,5890,5890,0
|
|
20240814,190200,6799787290,5890,5890,5890,5890,0
|
|
20240814,190100,6799787290,5890,5890,5890,5890,0
|
|
20240814,190000,6799787290,5890,5890,5890,5890,0
|
|
20240814,185900,6799787290,5890,5890,5890,5890,0
|
|
20240814,185800,6799787290,5890,5890,5890,5890,0
|
|
20240814,185700,6799787290,5890,5890,5890,5890,11084
|
|
20240814,185600,6799787290,5890,5890,5890,5890,0
|
|
20240814,185500,6799787290,5890,5890,5890,5890,0
|
|
20240814,185400,6799787290,5890,5890,5890,5890,0
|
|
20240814,185300,6799787290,5890,5890,5890,5890,0
|
|
20240814,185200,6799787290,5890,5890,5890,5890,0
|
|
20240814,185100,6799787290,5890,5890,5890,5890,0
|
|
20240814,185000,6799787290,5890,5890,5890,5890,0
|
|
20240814,184900,6799787290,5890,5890,5890,5890,0
|
|
20240814,184800,6799787290,5890,5890,5890,5890,0
|
|
20240814,184700,6799787290,5890,5890,5890,5890,0
|
|
20240814,184600,6799787290,5890,5890,5890,5890,0
|
|
20240814,184500,6799787290,5890,5890,5890,5890,0
|
|
20240814,184400,6799787290,5890,5890,5890,5890,0
|
|
20240814,184300,6799787290,5890,5890,5890,5890,0
|
|
20240814,184200,6799787290,5890,5890,5890,5890,0
|
|
20240814,184100,6799787290,5890,5890,5890,5890,0
|
|
20240814,184000,6799787290,5890,5890,5890,5890,0
|
|
20240814,183900,6799787290,5890,5890,5890,5890,0
|
|
20240814,183800,6799787290,5890,5890,5890,5890,0
|
|
20240814,183700,6799787290,5890,5890,5890,5890,0
|
|
20240814,183600,6799787290,5890,5890,5890,5890,0
|
|
20240814,183500,6799787290,5890,5890,5890,5890,0
|
|
20240814,183400,6799787290,5890,5890,5890,5890,0
|
|
20240814,183300,6799787290,5890,5890,5890,5890,0
|
|
20240814,183200,6799787290,5890,5890,5890,5890,0
|
|
20240814,183100,6799787290,5890,5890,5890,5890,0
|
|
20240814,183000,6799787290,5890,5890,5890,5890,0
|
|
20240814,182900,6799787290,5890,5890,5890,5890,0
|
|
20240814,182800,6799787290,5890,5890,5890,5890,0
|
|
20240814,182700,6799787290,5890,5890,5890,5890,11084
|
|
20240814,182600,6799787290,5890,5890,5890,5890,0
|
|
20240814,182500,6799787290,5890,5890,5890,5890,0
|
|
20240814,182400,6799787290,5890,5890,5890,5890,0
|
|
20240814,182300,6799787290,5890,5890,5890,5890,0
|
|
20240814,182200,6799787290,5890,5890,5890,5890,0
|
|
20240814,182100,6799787290,5890,5890,5890,5890,0
|
|
20240814,182000,6799787290,5890,5890,5890,5890,0
|
|
20240814,181900,6799787290,5890,5890,5890,5890,0
|
|
20240814,181800,6799787290,5890,5890,5890,5890,0
|
|
20240814,181700,6799787290,5890,5890,5890,5890,0
|
|
20240814,181600,6799787290,5890,5890,5890,5890,0
|
|
20240814,181500,6799787290,5890,5890,5890,5890,0
|
|
20240814,181400,6799787290,5890,5890,5890,5890,0
|
|
20240814,181300,6799787290,5890,5890,5890,5890,0
|
|
20240814,181200,6799787290,5890,5890,5890,5890,0
|
|
20240814,181100,6799787290,5890,5890,5890,5890,0
|
|
20240814,181000,6799787290,5890,5890,5890,5890,0
|
|
20240814,180900,6799787290,5890,5890,5890,5890,0
|
|
20240814,180800,6799787290,5890,5890,5890,5890,0
|
|
20240814,180700,6799787290,5890,5890,5890,5890,0
|
|
20240814,180600,6799787290,5890,5890,5890,5890,0
|
|
20240814,180500,6799787290,5890,5890,5890,5890,0
|
|
20240814,180400,6799787290,5890,5890,5890,5890,0
|
|
20240814,180300,6799787290,5890,5890,5890,5890,0
|
|
20240814,180200,6799787290,5890,5890,5890,5890,0
|
|
20240814,180100,6799787290,5890,5890,5890,5890,0
|
|
20240814,180000,6799787290,5890,5890,5890,5890,0
|
|
20240814,175900,6799787290,5890,5890,5890,5890,0
|
|
20240814,175800,6799787290,5890,5890,5890,5890,0
|
|
20240814,175700,6799787290,5890,5890,5890,5890,11084
|
|
20240814,175600,6799787290,5890,5890,5890,5890,0
|
|
20240814,175500,6799787290,5890,5890,5890,5890,0
|
|
20240814,175400,6799787290,5890,5890,5890,5890,0
|
|
20240814,175300,6799787290,5890,5890,5890,5890,0
|
|
20240814,175200,6799787290,5890,5890,5890,5890,0
|
|
20240814,175100,6799787290,5890,5890,5890,5890,0
|
|
20240814,175000,6799787290,5890,5890,5890,5890,0
|
|
20240814,174900,6799787290,5890,5890,5890,5890,0
|
|
20240814,174800,6799787290,5890,5890,5890,5890,0
|
|
20240814,174700,6799787290,5890,5890,5890,5890,0
|
|
20240814,174600,6799787290,5890,5890,5890,5890,0
|
|
20240814,174500,6799787290,5890,5890,5890,5890,0
|
|
20240814,174400,6799787290,5890,5890,5890,5890,0
|
|
20240814,174300,6799787290,5890,5890,5890,5890,0
|
|
20240814,174200,6799787290,5890,5890,5890,5890,0
|
|
20240814,174100,6799787290,5890,5890,5890,5890,0
|
|
20240814,174000,6799787290,5890,5890,5890,5890,0
|
|
20240814,173900,6799787290,5890,5890,5890,5890,0
|
|
20240814,173800,6799787290,5890,5890,5890,5890,0
|
|
20240814,173700,6799787290,5890,5890,5890,5890,0
|
|
20240814,173600,6799787290,5890,5890,5890,5890,0
|
|
20240814,173500,6799787290,5890,5890,5890,5890,0
|
|
20240814,173400,6799787290,5890,5890,5890,5890,0
|
|
20240814,173300,6799787290,5890,5890,5890,5890,0
|
|
20240814,173200,6799787290,5890,5890,5890,5890,0
|
|
20240814,173100,6799787290,5890,5890,5890,5890,0
|
|
20240814,173000,6799787290,5890,5890,5890,5890,0
|
|
20240814,172900,6799787290,5890,5890,5890,5890,0
|
|
20240814,172800,6799787290,5890,5890,5890,5890,0
|
|
20240814,172700,6799787290,5890,5890,5890,5890,11084
|
|
20240814,172600,6799787290,5890,5890,5890,5890,0
|
|
20240814,172500,6799787290,5890,5890,5890,5890,0
|
|
20240814,172400,6799787290,5890,5890,5890,5890,0
|
|
20240814,172300,6799787290,5890,5890,5890,5890,0
|
|
20240814,172200,6799787290,5890,5890,5890,5890,0
|
|
20240814,172100,6799787290,5890,5890,5890,5890,0
|
|
20240814,172000,6799787290,5890,5890,5890,5890,0
|
|
20240814,171900,6799787290,5890,5890,5890,5890,0
|
|
20240814,171800,6799787290,5890,5890,5890,5890,0
|
|
20240814,171700,6799787290,5890,5890,5890,5890,0
|
|
20240814,171600,6799787290,5890,5890,5890,5890,0
|
|
20240814,171500,6799787290,5890,5890,5890,5890,0
|
|
20240814,171400,6799787290,5890,5890,5890,5890,0
|
|
20240814,171300,6799787290,5890,5890,5890,5890,0
|
|
20240814,171200,6799787290,5890,5890,5890,5890,0
|
|
20240814,171100,6799787290,5890,5890,5890,5890,0
|
|
20240814,171000,6799787290,5890,5890,5890,5890,0
|
|
20240814,170900,6799787290,5890,5890,5890,5890,0
|
|
20240814,170800,6799787290,5890,5890,5890,5890,0
|
|
20240814,170700,6799787290,5890,5890,5890,5890,0
|
|
20240814,170600,6799787290,5890,5890,5890,5890,0
|
|
20240814,170500,6799787290,5890,5890,5890,5890,0
|
|
20240814,170400,6799787290,5890,5890,5890,5890,0
|
|
20240814,170300,6799787290,5890,5890,5890,5890,0
|
|
20240814,170200,6799787290,5890,5890,5890,5890,0
|
|
20240814,170100,6799787290,5890,5890,5890,5890,0
|
|
20240814,170000,6799787290,5890,5890,5890,5890,0
|
|
20240814,165900,6799787290,5890,5890,5890,5890,0
|
|
20240814,165800,6799787290,5890,5890,5890,5890,0
|
|
20240814,165700,6799787290,5890,5890,5890,5890,11084
|
|
20240814,165600,6799787290,5890,5890,5890,5890,0
|
|
20240814,165500,6799787290,5890,5890,5890,5890,0
|
|
20240814,165400,6799787290,5890,5890,5890,5890,0
|
|
20240814,165300,6799787290,5890,5890,5890,5890,0
|
|
20240814,165200,6799787290,5890,5890,5890,5890,0
|
|
20240814,165100,6799787290,5890,5890,5890,5890,0
|
|
20240814,165000,6799787290,5890,5890,5890,5890,0
|
|
20240814,164900,6799787290,5890,5890,5890,5890,0
|
|
20240814,164800,6799787290,5890,5890,5890,5890,0
|
|
20240814,164700,6799787290,5890,5890,5890,5890,0
|
|
20240814,164600,6799787290,5890,5890,5890,5890,0
|
|
20240814,164500,6799787290,5890,5890,5890,5890,0
|
|
20240814,164400,6799787290,5890,5890,5890,5890,0
|
|
20240814,164300,6799787290,5890,5890,5890,5890,0
|
|
20240814,164200,6799787290,5890,5890,5890,5890,0
|
|
20240814,164100,6799787290,5890,5890,5890,5890,0
|
|
20240814,164000,6799787290,5890,5890,5890,5890,0
|
|
20240814,163900,6799787290,5890,5890,5890,5890,0
|
|
20240814,163800,6799787290,5890,5890,5890,5890,0
|
|
20240814,163700,6799787290,5890,5890,5890,5890,0
|
|
20240814,163600,6799787290,5890,5890,5890,5890,0
|
|
20240814,163500,6799787290,5890,5890,5890,5890,0
|
|
20240814,163400,6799787290,5890,5890,5890,5890,0
|
|
20240814,163300,6799787290,5890,5890,5890,5890,0
|
|
20240814,163200,6799787290,5890,5890,5890,5890,0
|
|
20240814,163100,6799787290,5890,5890,5890,5890,0
|
|
20240814,163000,6799787290,5890,5890,5890,5890,0
|
|
20240814,162900,6799787290,5890,5890,5890,5890,0
|
|
20240814,162800,6799787290,5890,5890,5890,5890,0
|
|
20240814,162700,6799787290,5890,5890,5890,5890,11084
|
|
20240814,162600,6799787290,5890,5890,5890,5890,0
|
|
20240814,162500,6799787290,5890,5890,5890,5890,0
|
|
20240814,162400,6799787290,5890,5890,5890,5890,0
|
|
20240814,162300,6799787290,5890,5890,5890,5890,0
|
|
20240814,162200,6799787290,5890,5890,5890,5890,0
|
|
20240814,162100,6799787290,5890,5890,5890,5890,0
|
|
20240814,162000,6799787290,5890,5890,5890,5890,0
|
|
20240814,161900,6799787290,5890,5890,5890,5890,0
|
|
20240814,161800,6799787290,5890,5890,5890,5890,0
|
|
20240814,161700,6799787290,5890,5890,5890,5890,0
|
|
20240814,161600,6799787290,5890,5890,5890,5890,0
|
|
20240814,161500,6799787290,5890,5890,5890,5890,0
|
|
20240814,161400,6799787290,5890,5890,5890,5890,0
|
|
20240814,161300,6799787290,5890,5890,5890,5890,0
|
|
20240814,161200,6799787290,5890,5890,5890,5890,0
|
|
20240814,161100,6799787290,5890,5890,5890,5890,0
|
|
20240814,161000,6799787290,5890,5890,5890,5890,0
|
|
20240814,160900,6799787290,5890,5890,5890,5890,0
|
|
20240814,160800,6799787290,5890,5890,5890,5890,0
|
|
20240814,160700,6799787290,5890,5890,5890,5890,0
|
|
20240814,160600,6799787290,5890,5890,5890,5890,0
|
|
20240814,160500,6799787290,5890,5890,5890,5890,0
|
|
20240814,160400,6799787290,5890,5890,5890,5890,0
|
|
20240814,160300,6799787290,5890,5890,5890,5890,0
|
|
20240814,160200,6799787290,5890,5890,5890,5890,0
|
|
20240814,160100,6799787290,5890,5890,5890,5890,0
|
|
20240814,160000,6799787290,5890,5890,5890,5890,0
|
|
20240814,155900,6799787290,5890,5890,5890,5890,0
|
|
20240814,155800,6799787290,5890,5890,5890,5890,0
|
|
20240814,155700,6799787290,5890,5890,5890,5890,11084
|
|
20240814,155600,6799787290,5890,5890,5890,5890,0
|
|
20240814,155500,6799787290,5890,5890,5890,5890,0
|
|
20240814,155400,6799787290,5890,5890,5890,5890,0
|
|
20240814,155300,6799787290,5890,5890,5890,5890,0
|
|
20240814,155200,6799787290,5890,5890,5890,5890,0
|
|
20240814,155100,6799787290,5890,5890,5890,5890,0
|
|
20240814,155000,6799787290,5890,5890,5890,5890,0
|
|
20240814,154900,6799787290,5890,5890,5890,5890,0
|
|
20240814,154800,6799787290,5890,5890,5890,5890,0
|
|
20240814,154700,6799787290,5890,5890,5890,5890,0
|
|
20240814,154600,6799787290,5890,5890,5890,5890,0
|
|
20240814,154500,6799787290,5890,5890,5890,5890,0
|
|
20240814,154400,6799787290,5890,5890,5890,5890,0
|
|
20240814,154300,6799787290,5890,5890,5890,5890,0
|
|
20240814,154200,6799787290,5890,5890,5890,5890,0
|
|
20240814,154100,6799787290,5890,5890,5890,5890,0
|
|
20240814,154000,6799787290,5890,5890,5890,5890,0
|
|
20240814,153900,6799787290,5890,5890,5890,5890,0
|
|
20240814,153800,6799787290,5890,5890,5890,5890,0
|
|
20240814,153700,6799787290,5890,5890,5890,5890,0
|
|
20240814,153600,6799787290,5890,5890,5890,5890,0
|
|
20240814,153500,6799787290,5890,5890,5890,5890,0
|
|
20240814,153400,6799787290,5890,5890,5890,5890,0
|
|
20240814,153300,6799787290,5890,5890,5890,5890,0
|
|
20240814,153200,6799787290,5890,5890,5890,5890,0
|
|
20240814,153100,6799787290,5890,5890,5890,5890,0
|
|
20240814,153000,6799787290,5890,5890,5890,5890,11084
|
|
20240814,152900,6734502530,5880,5880,5880,5880,0
|
|
20240814,152800,6734502530,5880,5880,5880,5880,0
|
|
20240814,152700,6734502530,5880,5880,5880,5880,0
|
|
20240814,152600,6734502530,5880,5880,5880,5880,0
|
|
20240814,152500,6734502530,5880,5880,5880,5880,0
|
|
20240814,152400,6734502530,5880,5880,5880,5880,0
|
|
20240814,152300,6734502530,5880,5880,5880,5880,0
|
|
20240814,152200,6734502530,5880,5880,5880,5880,0
|
|
20240814,152100,6734502530,5880,5880,5880,5880,0
|
|
20240814,152000,6734502530,5880,5880,5880,5880,0
|
|
20240814,151900,6734502530,5880,5870,5880,5850,1031
|
|
20240814,151800,6728457510,5870,5870,5870,5870,139
|
|
20240814,151700,6727641580,5870,5870,5870,5870,271
|
|
20240814,151600,6726050810,5870,5870,5870,5860,36
|
|
20240814,151500,6725839520,5870,5870,5870,5850,4
|
|
20240814,151400,6725816060,5850,5850,5870,5850,470
|
|
20240814,151300,6723065470,5870,5850,5870,5850,79
|
|
20240814,151200,6722603240,5870,5860,5870,5860,118
|
|
20240814,151100,6721911730,5860,5870,5880,5860,7296
|
|
20240814,151000,6679132420,5880,5880,5880,5870,18
|
|
20240814,150900,6679026590,5870,5880,5880,5870,1023
|
|
20240814,150800,6673013650,5880,5870,5880,5870,827
|
|
20240814,150700,6668155450,5880,5880,5880,5870,16
|
|
20240814,150600,6668061470,5870,5870,5880,5870,2558
|
|
20240814,150500,6653045900,5870,5860,5870,5860,12
|
|
20240814,150400,6652975560,5860,5870,5870,5860,22
|
|
20240814,150300,6652846620,5860,5870,5870,5860,2581
|
|
20240814,150200,6637706150,5870,5870,5870,5860,340
|
|
20240814,150100,6635712020,5870,5870,5870,5870,28
|
|
20240814,150000,6635547660,5860,5860,5860,5860,0
|
|
20240814,145900,6635547660,5860,5860,5860,5860,45
|
|
20240814,145800,6635283960,5860,5860,5860,5860,6
|
|
20240814,145700,6635248800,5860,5840,5860,5840,121
|
|
20240814,145600,6634542140,5840,5840,5840,5840,0
|
|
20240814,145500,6634542140,5840,5870,5870,5840,1080
|
|
20240814,145400,6628214410,5870,5870,5870,5870,0
|
|
20240814,145300,6628214410,5870,5870,5870,5860,1357
|
|
20240814,145200,6620261600,5870,5870,5870,5870,354
|
|
20240814,145100,6618183620,5870,5870,5870,5870,605
|
|
20240814,145000,6614632270,5870,5860,5870,5860,1108
|
|
20240814,144900,6608129310,5860,5870,5870,5860,4689
|
|
20240814,144800,6580612750,5870,5870,5880,5870,586
|
|
20240814,144700,6577172920,5870,5880,5880,5870,1268
|
|
20240814,144600,6569727480,5870,5880,5880,5870,2187
|
|
20240814,144500,6556871450,5890,5890,5890,5890,28
|
|
20240814,144400,6556706530,5890,5890,5890,5890,389
|
|
20240814,144300,6554415320,5880,5890,5890,5880,236
|
|
20240814,144200,6553025630,5890,5890,5890,5890,50
|
|
20240814,144100,6552731130,5880,5890,5890,5880,282
|
|
20240814,144000,6551071920,5880,5880,5880,5880,476
|
|
20240814,143900,6548273040,5880,5890,5890,5880,12
|
|
20240814,143800,6548202380,5890,5890,5890,5890,31
|
|
20240814,143700,6548019790,5890,5880,5890,5880,100
|
|
20240814,143600,6547431590,5900,5900,5900,5900,0
|
|
20240814,143500,6547431590,5900,5870,5900,5870,583
|
|
20240814,143400,6544001880,5870,5880,5880,5870,116
|
|
20240814,143300,6543320950,5880,5880,5880,5880,10
|
|
20240814,143200,6543262150,5870,5890,5900,5870,667
|
|
20240814,143100,6539340670,5880,5880,5880,5880,0
|
|
20240814,143000,6539340670,5880,5900,5900,5880,24
|
|
20240814,142900,6539199480,5900,5900,5900,5900,0
|
|
20240814,142800,6539199480,5900,5890,5900,5880,364
|
|
20240814,142700,6537057990,5890,5890,5890,5890,0
|
|
20240814,142600,6537057990,5890,5890,5890,5890,0
|
|
20240814,142500,6537057990,5890,5900,5900,5890,5
|
|
20240814,142400,6537028530,5890,5890,5890,5890,137
|
|
20240814,142300,6536221600,5870,5870,5870,5870,0
|
|
20240814,142200,6536221600,5870,5870,5870,5870,1148
|
|
20240814,142100,6529482840,5870,5870,5870,5870,1
|
|
20240814,142000,6529476970,5870,5880,5880,5870,3052
|
|
20240814,141900,6511559990,5880,5890,5890,5880,183
|
|
20240814,141800,6510483930,5900,5900,5900,5900,2
|
|
20240814,141700,6510472130,5880,5890,5890,5880,430
|
|
20240814,141600,6507943360,5890,5900,5900,5890,2644
|
|
20240814,141500,6492347810,5910,5910,5910,5910,105
|
|
20240814,141400,6491727260,5910,5910,5910,5910,628
|
|
20240814,141300,6488015780,5910,5910,5910,5900,2354
|
|
20240814,141200,6474109760,5910,5910,5920,5910,17
|
|
20240814,141100,6474009280,5920,5920,5920,5920,0
|
|
20240814,141000,6474009280,5920,5920,5920,5920,5
|
|
20240814,140900,6473979680,5900,5900,5900,5900,40
|
|
20240814,140800,6473743680,5910,5910,5910,5910,101
|
|
20240814,140700,6473146770,5910,5900,5910,5900,25
|
|
20240814,140600,6472999260,5910,5920,5920,5910,74
|
|
20240814,140500,6472561890,5910,5910,5910,5910,73
|
|
20240814,140400,6472130460,5910,5910,5910,5910,261
|
|
20240814,140300,6470587950,5910,5920,5920,5910,415
|
|
20240814,140200,6468135150,5920,5920,5920,5900,130
|
|
20240814,140100,6467367300,5910,5920,5920,5910,1266
|
|
20240814,140000,6459881550,5930,5930,5930,5930,231
|
|
20240814,135900,6458511720,5920,5920,5920,5920,128
|
|
20240814,135800,6457753960,5910,5910,5910,5910,295
|
|
20240814,135700,6456010510,5920,5910,5920,5910,671
|
|
20240814,135600,6452041250,5910,5920,5920,5910,368
|
|
20240814,135500,6449864040,5920,5900,5920,5900,105
|
|
20240814,135400,6449243340,5900,5900,5900,5900,2
|
|
20240814,135300,6449231540,5890,5890,5900,5890,2080
|
|
20240814,135200,6436963040,5890,5880,5890,5880,214
|
|
20240814,135100,6435704500,5870,5870,5870,5870,101
|
|
20240814,135000,6435111630,5870,5890,5890,5870,303
|
|
20240814,134900,6433331970,5890,5890,5890,5890,221
|
|
20240814,134800,6432030280,5890,5880,5890,5880,337
|
|
20240814,134700,6430045360,5880,5870,5880,5870,898
|
|
20240814,134600,6424774080,5870,5860,5870,5860,101
|
|
20240814,134500,6424181230,5860,5860,5860,5860,0
|
|
20240814,134400,6424181230,5860,5860,5860,5860,857
|
|
20240814,134300,6419159210,5860,5860,5860,5860,20
|
|
20240814,134200,6419042010,5860,5860,5860,5860,219
|
|
20240814,134100,6417758670,5830,5840,5840,5830,724
|
|
20240814,134000,6413535680,5860,5850,5860,5850,463
|
|
20240814,133900,6410823110,5850,5850,5850,5850,40
|
|
20240814,133800,6410589110,5840,5840,5840,5840,501
|
|
20240814,133700,6407663270,5840,5840,5840,5840,1
|
|
20240814,133600,6407657430,5860,5840,5860,5830,133
|
|
20240814,133500,6406880320,5860,5810,5860,5810,221
|
|
20240814,133400,6405595270,5810,5860,5860,5810,721
|
|
20240814,133300,6401387730,5860,5840,5860,5840,446
|
|
20240814,133200,6398780670,5840,5850,5850,5840,465
|
|
20240814,133100,6396065060,5860,5860,5860,5860,34
|
|
20240814,133000,6395865820,5860,5860,5860,5860,73
|
|
20240814,132900,6395438040,5820,5850,5870,5810,4386
|
|
20240814,132800,6369852490,5860,5850,5860,5850,1256
|
|
20240814,132700,6362502890,5850,5860,5870,5850,1006
|
|
20240814,132600,6356609380,5860,5880,5880,5860,357
|
|
20240814,132500,6354512320,5890,5860,5890,5860,1424
|
|
20240814,132400,6346161090,5860,5870,5870,5860,691
|
|
20240814,132300,6342111810,5870,5870,5880,5870,347
|
|
20240814,132200,6340074910,5870,5870,5870,5870,217
|
|
20240814,132100,6338801120,5890,5890,5890,5870,571
|
|
20240814,132000,6335446150,5890,5870,5890,5870,342
|
|
20240814,131900,6333435590,5870,5870,5870,5870,607
|
|
20240814,131800,6329872500,5870,5860,5870,5860,600
|
|
20240814,131700,6326354980,5870,5870,5870,5870,35
|
|
20240814,131600,6326149530,5870,5860,5870,5860,421
|
|
20240814,131500,6323682260,5860,5860,5860,5860,575
|
|
20240814,131400,6320312760,5870,5860,5870,5860,1024
|
|
20240814,131300,6314307970,5860,5860,5870,5860,2204
|
|
20240814,131200,6301388150,5870,5860,5870,5860,179
|
|
20240814,131100,6300337640,5870,5870,5870,5860,79
|
|
20240814,131000,6299874030,5860,5870,5870,5860,2552
|
|
20240814,130900,6284918940,5880,5880,5880,5880,3
|
|
20240814,130800,6284901300,5860,5860,5860,5860,172
|
|
20240814,130700,6283893380,5860,5880,5880,5860,758
|
|
20240814,130600,6279443610,5870,5870,5870,5860,1217
|
|
20240814,130500,6272307780,5870,5870,5870,5870,2546
|
|
20240814,130400,6257362760,5880,5870,5880,5870,292
|
|
20240814,130300,6255646610,5900,5900,5900,5890,328
|
|
20240814,130200,6253711590,5870,5890,5900,5870,723
|
|
20240814,130100,6249463280,5890,5890,5890,5890,118
|
|
20240814,130000,6248768260,5900,5900,5900,5900,254
|
|
20240814,125900,6247269660,5900,5900,5900,5900,411
|
|
20240814,125800,6244844760,5900,5910,5910,5900,608
|
|
20240814,125700,6241255640,5900,5920,5920,5900,506
|
|
20240814,125600,6238267420,5900,5910,5920,5900,677
|
|
20240814,125500,6234265230,5910,5910,5910,5900,334
|
|
20240814,125400,6232293470,5920,5920,5920,5920,4
|
|
20240814,125300,6232269790,5910,5870,5970,5870,1115
|
|
20240814,125200,6225682700,5870,5880,5880,5870,1837
|
|
20240814,125100,6214896440,5880,5880,5880,5880,177
|
|
20240814,125000,6213855680,5880,5900,5900,5880,1904
|
|
20240814,124900,6202659160,5880,5890,5890,5880,1148
|
|
20240814,124800,6195900340,5890,5890,5890,5890,421
|
|
20240814,124700,6193420650,5890,5890,5890,5890,83
|
|
20240814,124600,6192931780,5920,5900,5920,5880,1583
|
|
20240814,124500,6183594760,5880,5900,5910,5880,863
|
|
20240814,124400,6178507660,5900,5900,5920,5890,1723
|
|
20240814,124300,6168350650,5890,5920,5920,5890,2242
|
|
20240814,124200,6155124820,5910,5920,5930,5910,1295
|
|
20240814,124100,6147462410,5910,5930,5930,5910,3258
|
|
20240814,124000,6128200700,5920,5930,5930,5920,1587
|
|
20240814,123900,6118805610,5920,5920,5930,5920,504
|
|
20240814,123800,6115821830,5930,5930,5930,5920,1388
|
|
20240814,123700,6107593150,5920,5930,5930,5920,1033
|
|
20240814,123600,6101477150,5930,5930,5940,5930,3721
|
|
20240814,123500,6079411560,5930,5950,5950,5930,1961
|
|
20240814,123400,6067771860,5950,5960,5960,5950,2530
|
|
20240814,123300,6052693160,5960,5970,5970,5960,2040
|
|
20240814,123200,6040533300,5970,5970,5980,5970,511
|
|
20240814,123100,6037482620,5980,5980,5980,5980,131
|
|
20240814,123000,6036699240,5960,5960,5960,5960,79
|
|
20240814,122900,6036228400,5960,5930,5960,5930,2096
|
|
20240814,122800,6023746610,5940,5940,5940,5940,1169
|
|
20240814,122700,6016802750,5940,5930,5940,5930,2096
|
|
20240814,122600,6004363470,5940,5960,5960,5940,6484
|
|
20240814,122500,5965838580,5950,5960,5960,5950,2052
|
|
20240814,122400,5953622110,5960,5960,5960,5960,1002
|
|
20240814,122300,5947650190,5970,5980,5980,5960,1111
|
|
20240814,122200,5941028420,5960,5970,5970,5960,453
|
|
20240814,122100,5938328350,5960,5970,5980,5960,318
|
|
20240814,122000,5936430270,5970,5950,5970,5950,234
|
|
20240814,121900,5935036990,5950,5960,5960,5950,2485
|
|
20240814,121800,5920227890,5960,5970,5970,5960,248
|
|
20240814,121700,5918748330,5960,5950,5960,5950,226
|
|
20240814,121600,5917403360,5950,5960,5960,5950,77
|
|
20240814,121500,5916944640,5980,5960,5980,5950,113
|
|
20240814,121400,5916270620,5960,5960,5960,5950,752
|
|
20240814,121300,5911791390,5950,5960,5960,5950,801
|
|
20240814,121200,5907020970,5980,5990,5990,5960,241
|
|
20240814,121100,5905581790,6000,6000,6000,6000,244
|
|
20240814,121000,5904117790,6000,5970,6000,5960,2113
|
|
20240814,120900,5891512430,6010,6010,6010,6010,0
|
|
20240814,120800,5891512430,6010,6010,6010,6000,512
|
|
20240814,120700,5888435410,5970,6010,6010,5970,4578
|
|
20240814,120600,5860998030,6000,5990,6000,5990,660
|
|
20240814,120500,5857040900,6000,6000,6000,6000,3
|
|
20240814,120400,5857022900,6000,5990,6000,5990,575
|
|
20240814,120300,5853575970,5980,5980,5980,5970,474
|
|
20240814,120200,5850741950,5970,5980,5980,5970,618
|
|
20240814,120100,5847052170,5980,5980,5980,5970,1052
|
|
20240814,120000,5840767740,5980,5990,5990,5970,495
|
|
20240814,115900,5837808490,5990,5980,5990,5980,201
|
|
20240814,115800,5836605510,5980,5990,5990,5980,109
|
|
20240814,115700,5835953500,5980,5980,5980,5980,475
|
|
20240814,115600,5833113000,5980,6000,6000,5980,2391
|
|
20240814,115500,5818802110,6000,6000,6000,5990,115
|
|
20240814,115400,5818113050,5990,6000,6000,5990,287
|
|
20240814,115300,5816392590,6000,6000,6000,6000,262
|
|
20240814,115200,5814820590,5990,5990,6000,5990,136
|
|
20240814,115100,5814005940,5990,5990,6000,5990,347
|
|
20240814,115000,5811926380,6000,6010,6010,5990,266
|
|
20240814,114900,5810332380,6000,6010,6020,5990,489
|
|
20240814,114800,5807401320,6010,6000,6010,6000,103
|
|
20240814,114700,5806782340,5990,6000,6000,5990,948
|
|
20240814,114600,5801101740,6000,6010,6020,6000,215
|
|
20240814,114500,5799807760,6000,6000,6000,6000,725
|
|
20240814,114400,5795457760,6000,6010,6010,6000,337
|
|
20240814,114300,5793434960,6000,6000,6000,6000,19
|
|
20240814,114200,5793320960,6000,6000,6020,6000,2488
|
|
20240814,114100,5778386870,5990,5990,5990,5980,829
|
|
20240814,114000,5773423470,5980,5990,6000,5980,1209
|
|
20240814,113900,5766181720,5990,6010,6010,5990,1711
|
|
20240814,113800,5755917840,6010,6010,6010,6000,522
|
|
20240814,113700,5752781120,6010,6010,6010,6000,661
|
|
20240814,113600,5748810630,6010,6000,6010,6000,1094
|
|
20240814,113500,5742242210,6000,6000,6000,6000,1183
|
|
20240814,113400,5735144210,6000,6010,6020,5960,933
|
|
20240814,113300,5729577590,6010,5950,6010,5940,1540
|
|
20240814,113200,5720414080,5970,5980,5980,5950,6726
|
|
20240814,113100,5680269250,5980,6030,6040,5980,27171
|
|
20240814,113000,5516961640,6040,6040,6040,6030,757
|
|
20240814,112900,5512393970,6040,6040,6050,6030,1622
|
|
20240814,112800,5502607490,6040,6040,6040,6030,5323
|
|
20240814,112700,5470459280,6040,6050,6050,6030,2004
|
|
20240814,112600,5458343830,6050,6060,6070,6050,3664
|
|
20240814,112500,5436149920,6070,6080,6080,6070,896
|
|
20240814,112400,5430710690,6080,6060,6090,6060,3024
|
|
20240814,112300,5412345920,6060,6050,6070,6050,1869
|
|
20240814,112200,5401020960,6050,6030,6050,6020,2845
|
|
20240814,112100,5383848520,6030,6050,6050,6020,3380
|
|
20240814,112000,5363483560,6050,6020,6050,6010,6663
|
|
20240814,111900,5323329230,6020,6040,6040,6010,11547
|
|
20240814,111800,5253793510,6040,6040,6050,6030,10713
|
|
20240814,111700,5189060700,6050,6070,6070,6040,5763
|
|
20240814,111600,5154182460,6060,6070,6080,6050,7656
|
|
20240814,111500,5107720360,6070,6060,6080,6060,5315
|
|
20240814,111400,5075493130,6070,6110,6120,6050,12553
|
|
20240814,111300,4999205480,6110,6100,6150,6100,4222
|
|
20240814,111200,4973364470,6110,6110,6140,6080,6706
|
|
20240814,111100,4932421420,6110,6150,6150,6070,26337
|
|
20240814,111000,4771354680,6150,6180,6180,6150,14391
|
|
20240814,110900,4682735250,6160,6150,6190,6140,6106
|
|
20240814,110800,4645078250,6150,6230,6240,6150,35904
|
|
20240814,110700,4423485210,6220,6250,6350,6210,60910
|
|
20240814,110600,4041809840,6210,6180,6250,6140,57598
|
|
20240814,110500,3685710480,6190,6210,6210,6180,45823
|
|
20240814,110400,3401476030,6210,6210,6210,6210,0
|
|
20240814,110300,3401476030,6210,6140,6210,6130,36560
|
|
20240814,110200,3175339320,6140,6130,6140,6130,4222
|
|
20240814,110100,3149429890,6140,6150,6150,6120,4267
|
|
20240814,110000,3123266990,6150,6150,6160,6130,9758
|
|
20240814,105900,3063294190,6160,6130,6180,6130,18863
|
|
20240814,105800,2947122690,6140,6120,6140,6100,8789
|
|
20240814,105700,2893369710,6120,6120,6130,6110,5335
|
|
20240814,105600,2860746640,6120,6140,6160,6110,21813
|
|
20240814,105500,2726873100,6130,6040,6130,6030,19730
|
|
20240814,105400,2606721480,6060,5990,6080,5990,17492
|
|
20240814,105300,2501100740,5990,6030,6030,5980,10852
|
|
20240814,105200,2435965550,6020,6070,6070,6020,10683
|
|
20240814,105100,2371437970,6070,6080,6100,6030,22134
|
|
20240814,105000,2237403460,6090,6110,6130,6040,39051
|
|
20240814,104900,1999790860,6070,6020,6190,5960,64372
|
|
20240814,104800,1607201510,6020,6020,6020,5940,9378
|
|
20240814,104700,1550937070,6000,5980,6020,5970,7008
|
|
20240814,104600,1508911510,5980,6000,6010,5980,5571
|
|
20240814,104500,1475497370,5990,5970,6020,5960,19803
|
|
20240814,104400,1356784070,5960,5910,5960,5910,13567
|
|
20240814,104300,1276234660,5910,5870,5910,5870,4797
|
|
20240814,104200,1248001120,5880,5880,5880,5880,754
|
|
20240814,104100,1243567600,5890,5890,5890,5890,275
|
|
20240814,104000,1241947850,5890,5880,5890,5880,398
|
|
20240814,103900,1239607430,5880,5880,5880,5880,12
|
|
20240814,103800,1239536870,5880,5890,5910,5880,331
|
|
20240814,103700,1237589760,5880,5890,5900,5880,1334
|
|
20240814,103600,1229736070,5890,5900,5910,5890,1569
|
|
20240814,103500,1220477210,5900,5910,5920,5900,846
|
|
20240814,103400,1215475060,5920,5920,5920,5890,418
|
|
20240814,103300,1213006940,5920,5930,5940,5920,4658
|
|
20240814,103200,1185388790,5940,5920,5940,5900,7671
|
|
20240814,103100,1139942470,5910,5890,5910,5890,2679
|
|
20240814,103000,1124130660,5890,5850,5890,5850,829
|
|
20240814,102900,1119262420,5890,5880,5890,5880,1820
|
|
20240814,102800,1108544620,5880,5880,5880,5850,1268
|
|
20240814,102700,1101105760,5880,5890,5890,5880,164
|
|
20240814,102600,1100140060,5890,5850,5900,5850,3133
|
|
20240814,102500,1081708720,5840,5860,5860,5840,471
|
|
20240814,102400,1078953960,5860,5870,5870,5850,230
|
|
20240814,102300,1077605730,5850,5840,5870,5840,2775
|
|
20240814,102200,1061347790,5830,5820,5830,5810,1687
|
|
20240814,102100,1051531790,5830,5820,5830,5810,702
|
|
20240814,102000,1047445670,5810,5810,5810,5800,897
|
|
20240814,101900,1042236460,5810,5810,5810,5800,1069
|
|
20240814,101800,1036034320,5810,5800,5810,5800,441
|
|
20240814,101700,1033472990,5800,5800,5800,5800,836
|
|
20240814,101600,1028624190,5810,5800,5810,5800,1502
|
|
20240814,101500,1019902570,5810,5790,5830,5790,1306
|
|
20240814,101400,1012335570,5780,5770,5790,5770,352
|
|
20240814,101300,1010300110,5770,5790,5790,5770,2437
|
|
20240814,101200,996224070,5800,5830,5830,5800,1917
|
|
20240814,101100,985078680,5830,5840,5840,5800,306
|
|
20240814,101000,983302340,5800,5820,5820,5800,391
|
|
20240814,100900,981033620,5840,5820,5840,5800,598
|
|
20240814,100800,977561420,5810,5850,5850,5810,1156
|
|
20240814,100700,970838530,5850,5850,5850,5840,1206
|
|
20240814,100600,963786150,5810,5830,5830,5810,1677
|
|
20240814,100500,954013750,5850,5840,5850,5830,788
|
|
20240814,100400,949414610,5850,5850,5860,5840,673
|
|
20240814,100300,945481470,5850,5850,5860,5850,524
|
|
20240814,100200,942414070,5850,5870,5880,5830,3996
|
|
20240814,100100,919007820,5880,5880,5890,5870,3924
|
|
20240814,100000,895928090,5890,5900,5910,5890,2449
|
|
20240814,095900,881485190,5910,5890,5920,5870,9397
|
|
20240814,095800,826006790,5900,5830,5910,5830,21991
|
|
20240814,095700,696794480,5840,5840,5860,5830,3651
|
|
20240814,095600,675474080,5840,5860,5880,5820,5083
|
|
20240814,095500,645715710,5860,5790,5860,5790,5669
|
|
20240814,095400,612720450,5790,5740,5790,5740,4521
|
|
20240814,095300,586673930,5740,5740,5740,5740,123
|
|
20240814,095200,585967910,5740,5750,5750,5740,39
|
|
20240814,095100,585743670,5740,5760,5760,5740,1155
|
|
20240814,095000,579098560,5760,5760,5760,5750,380
|
|
20240814,094900,576909960,5760,5770,5770,5760,210
|
|
20240814,094800,575700250,5760,5760,5770,5760,477
|
|
20240814,094700,572950980,5750,5740,5760,5740,410
|
|
20240814,094600,570591360,5740,5750,5750,5730,246
|
|
20240814,094500,569181420,5760,5760,5760,5760,168
|
|
20240814,094400,568213740,5770,5750,5770,5730,1264
|
|
20240814,094300,560942890,5770,5760,5770,5760,2423
|
|
20240814,094200,546986380,5750,5780,5780,5750,8281
|
|
20240814,094100,499157200,5770,5780,5780,5770,559
|
|
20240814,094000,495926320,5780,5780,5790,5760,1402
|
|
20240814,093900,487826020,5780,5750,5780,5750,849
|
|
20240814,093800,482934460,5730,5740,5800,5730,5120
|
|
20240814,093700,453521290,5740,5770,5770,5740,1042
|
|
20240814,093600,447533040,5780,5750,5800,5740,9619
|
|
20240814,093500,391980750,5750,5730,5760,5730,1387
|
|
20240814,093400,384013850,5730,5730,5750,5700,1318
|
|
20240814,093300,376459040,5730,5710,5740,5690,739
|
|
20240814,093200,372249980,5760,5660,5770,5660,6224
|
|
20240814,093100,336571050,5660,5660,5660,5660,1981
|
|
20240814,093000,325358590,5650,5650,5650,5650,2
|
|
20240814,092900,325347290,5650,5660,5660,5650,2164
|
|
20240814,092800,313106880,5650,5650,5650,5650,120
|
|
20240814,092700,312428880,5650,5660,5660,5650,265
|
|
20240814,092600,310931050,5660,5660,5670,5660,497
|
|
20240814,092500,308116530,5650,5640,5650,5640,755
|
|
20240814,092400,303850870,5650,5660,5660,5640,378
|
|
20240814,092300,301715790,5640,5640,5640,5630,2309
|
|
20240814,092200,288695830,5640,5650,5650,5640,264
|
|
20240814,092100,287204240,5650,5680,5680,5650,271
|
|
20240814,092000,285672650,5680,5670,5690,5660,724
|
|
20240814,091900,281567930,5700,5700,5700,5700,14
|
|
20240814,091800,281488130,5670,5690,5700,5670,1597
|
|
20240814,091700,272419640,5700,5680,5700,5680,254
|
|
20240814,091600,270976900,5680,5700,5700,5680,1014
|
|
20240814,091500,265212140,5710,5690,5720,5690,35
|
|
20240814,091400,265012680,5720,5700,5720,5660,5390
|
|
20240814,091300,234285250,5700,5660,5700,5660,825
|
|
20240814,091200,229605490,5660,5660,5660,5660,10
|
|
20240814,091100,229548890,5650,5670,5670,5650,826
|
|
20240814,091000,224877560,5670,5690,5690,5660,999
|
|
20240814,090900,219210080,5700,5700,5700,5690,1331
|
|
20240814,090800,211633540,5690,5690,5700,5680,4630
|
|
20240814,090700,185260290,5700,5690,5700,5680,789
|
|
20240814,090600,180765890,5690,5700,5700,5690,1125
|
|
20240814,090500,174357140,5700,5710,5710,5680,2567
|
|
20240814,090400,159735800,5700,5650,5700,5650,9003
|
|
20240814,090300,108441250,5670,5640,5680,5640,2925
|
|
20240814,090200,91857030,5630,5610,5640,5610,1765
|
|
20240814,090100,81953890,5610,5650,5670,5610,1079
|
|
20240814,090000,75883200,5640,5650,5680,5640,13420
|