667 lines
33 KiB
CSV
667 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,200400,3714628800,6080,6080,6080,6080,22606
|
|
20240801,200300,3714628800,6080,6080,6080,6080,0
|
|
20240801,200200,3714628800,6080,6080,6080,6080,0
|
|
20240801,200100,3714628800,6080,6080,6080,6080,0
|
|
20240801,200000,3714628800,6080,6080,6080,6080,0
|
|
20240801,195900,3714628800,6080,6080,6080,6080,0
|
|
20240801,195800,3714628800,6080,6080,6080,6080,0
|
|
20240801,195700,3714628800,6080,6080,6080,6080,0
|
|
20240801,195600,3714628800,6080,6080,6080,6080,0
|
|
20240801,195500,3714628800,6080,6080,6080,6080,0
|
|
20240801,195400,3714628800,6080,6080,6080,6080,0
|
|
20240801,195300,3714628800,6080,6080,6080,6080,0
|
|
20240801,195200,3714628800,6080,6080,6080,6080,0
|
|
20240801,195100,3714628800,6080,6080,6080,6080,0
|
|
20240801,195000,3714628800,6080,6080,6080,6080,0
|
|
20240801,194900,3714628800,6080,6080,6080,6080,0
|
|
20240801,194800,3714628800,6080,6080,6080,6080,0
|
|
20240801,194700,3714628800,6080,6080,6080,6080,0
|
|
20240801,194600,3714628800,6080,6080,6080,6080,0
|
|
20240801,194500,3714628800,6080,6080,6080,6080,0
|
|
20240801,194400,3714628800,6080,6080,6080,6080,0
|
|
20240801,194300,3714628800,6080,6080,6080,6080,0
|
|
20240801,194200,3714628800,6080,6080,6080,6080,0
|
|
20240801,194100,3714628800,6080,6080,6080,6080,0
|
|
20240801,194000,3714628800,6080,6080,6080,6080,0
|
|
20240801,193900,3714628800,6080,6080,6080,6080,0
|
|
20240801,193800,3714628800,6080,6080,6080,6080,0
|
|
20240801,193700,3714628800,6080,6080,6080,6080,0
|
|
20240801,193600,3714628800,6080,6080,6080,6080,0
|
|
20240801,193500,3714628800,6080,6080,6080,6080,0
|
|
20240801,193400,3714628800,6080,6080,6080,6080,22606
|
|
20240801,193300,3714628800,6080,6080,6080,6080,0
|
|
20240801,193200,3714628800,6080,6080,6080,6080,0
|
|
20240801,193100,3714628800,6080,6080,6080,6080,0
|
|
20240801,193000,3714628800,6080,6080,6080,6080,0
|
|
20240801,192900,3714628800,6080,6080,6080,6080,0
|
|
20240801,192800,3714628800,6080,6080,6080,6080,0
|
|
20240801,192700,3714628800,6080,6080,6080,6080,0
|
|
20240801,192600,3714628800,6080,6080,6080,6080,0
|
|
20240801,192500,3714628800,6080,6080,6080,6080,0
|
|
20240801,192400,3714628800,6080,6080,6080,6080,0
|
|
20240801,192300,3714628800,6080,6080,6080,6080,0
|
|
20240801,192200,3714628800,6080,6080,6080,6080,0
|
|
20240801,192100,3714628800,6080,6080,6080,6080,0
|
|
20240801,192000,3714628800,6080,6080,6080,6080,0
|
|
20240801,191900,3714628800,6080,6080,6080,6080,0
|
|
20240801,191800,3714628800,6080,6080,6080,6080,0
|
|
20240801,191700,3714628800,6080,6080,6080,6080,0
|
|
20240801,191600,3714628800,6080,6080,6080,6080,0
|
|
20240801,191500,3714628800,6080,6080,6080,6080,0
|
|
20240801,191400,3714628800,6080,6080,6080,6080,0
|
|
20240801,191300,3714628800,6080,6080,6080,6080,0
|
|
20240801,191200,3714628800,6080,6080,6080,6080,0
|
|
20240801,191100,3714628800,6080,6080,6080,6080,0
|
|
20240801,191000,3714628800,6080,6080,6080,6080,0
|
|
20240801,190900,3714628800,6080,6080,6080,6080,0
|
|
20240801,190800,3714628800,6080,6080,6080,6080,0
|
|
20240801,190700,3714628800,6080,6080,6080,6080,0
|
|
20240801,190600,3714628800,6080,6080,6080,6080,0
|
|
20240801,190500,3714628800,6080,6080,6080,6080,0
|
|
20240801,190400,3714628800,6080,6080,6080,6080,22606
|
|
20240801,190300,3714628800,6080,6080,6080,6080,0
|
|
20240801,190200,3714628800,6080,6080,6080,6080,0
|
|
20240801,190100,3714628800,6080,6080,6080,6080,0
|
|
20240801,190000,3714628800,6080,6080,6080,6080,0
|
|
20240801,185900,3714628800,6080,6080,6080,6080,0
|
|
20240801,185800,3714628800,6080,6080,6080,6080,0
|
|
20240801,185700,3714628800,6080,6080,6080,6080,0
|
|
20240801,185600,3714628800,6080,6080,6080,6080,0
|
|
20240801,185500,3714628800,6080,6080,6080,6080,0
|
|
20240801,185400,3714628800,6080,6080,6080,6080,0
|
|
20240801,185300,3714628800,6080,6080,6080,6080,0
|
|
20240801,185200,3714628800,6080,6080,6080,6080,0
|
|
20240801,185100,3714628800,6080,6080,6080,6080,0
|
|
20240801,185000,3714628800,6080,6080,6080,6080,0
|
|
20240801,184900,3714628800,6080,6080,6080,6080,0
|
|
20240801,184800,3714628800,6080,6080,6080,6080,0
|
|
20240801,184700,3714628800,6080,6080,6080,6080,0
|
|
20240801,184600,3714628800,6080,6080,6080,6080,0
|
|
20240801,184500,3714628800,6080,6080,6080,6080,0
|
|
20240801,184400,3714628800,6080,6080,6080,6080,0
|
|
20240801,184300,3714628800,6080,6080,6080,6080,0
|
|
20240801,184200,3714628800,6080,6080,6080,6080,0
|
|
20240801,184100,3714628800,6080,6080,6080,6080,0
|
|
20240801,184000,3714628800,6080,6080,6080,6080,0
|
|
20240801,183900,3714628800,6080,6080,6080,6080,0
|
|
20240801,183800,3714628800,6080,6080,6080,6080,0
|
|
20240801,183700,3714628800,6080,6080,6080,6080,0
|
|
20240801,183600,3714628800,6080,6080,6080,6080,0
|
|
20240801,183500,3714628800,6080,6080,6080,6080,0
|
|
20240801,183400,3714628800,6080,6080,6080,6080,22606
|
|
20240801,183300,3714628800,6080,6080,6080,6080,0
|
|
20240801,183200,3714628800,6080,6080,6080,6080,0
|
|
20240801,183100,3714628800,6080,6080,6080,6080,0
|
|
20240801,183000,3714628800,6080,6080,6080,6080,0
|
|
20240801,182900,3714628800,6080,6080,6080,6080,0
|
|
20240801,182800,3714628800,6080,6080,6080,6080,0
|
|
20240801,182700,3714628800,6080,6080,6080,6080,0
|
|
20240801,182600,3714628800,6080,6080,6080,6080,0
|
|
20240801,182500,3714628800,6080,6080,6080,6080,0
|
|
20240801,182400,3714628800,6080,6080,6080,6080,0
|
|
20240801,182300,3714628800,6080,6080,6080,6080,0
|
|
20240801,182200,3714628800,6080,6080,6080,6080,0
|
|
20240801,182100,3714628800,6080,6080,6080,6080,0
|
|
20240801,182000,3714628800,6080,6080,6080,6080,0
|
|
20240801,181900,3714628800,6080,6080,6080,6080,0
|
|
20240801,181800,3714628800,6080,6080,6080,6080,0
|
|
20240801,181700,3714628800,6080,6080,6080,6080,0
|
|
20240801,181600,3714628800,6080,6080,6080,6080,0
|
|
20240801,181500,3714628800,6080,6080,6080,6080,0
|
|
20240801,181400,3714628800,6080,6080,6080,6080,0
|
|
20240801,181300,3714628800,6080,6080,6080,6080,0
|
|
20240801,181200,3714628800,6080,6080,6080,6080,0
|
|
20240801,181100,3714628800,6080,6080,6080,6080,0
|
|
20240801,181000,3714628800,6080,6080,6080,6080,0
|
|
20240801,180900,3714628800,6080,6080,6080,6080,0
|
|
20240801,180800,3714628800,6080,6080,6080,6080,0
|
|
20240801,180700,3714628800,6080,6080,6080,6080,0
|
|
20240801,180600,3714628800,6080,6080,6080,6080,0
|
|
20240801,180500,3714628800,6080,6080,6080,6080,0
|
|
20240801,180400,3714628800,6080,6080,6080,6080,22606
|
|
20240801,180300,3714628800,6080,6080,6080,6080,0
|
|
20240801,180200,3714628800,6080,6080,6080,6080,0
|
|
20240801,180100,3714628800,6080,6080,6080,6080,0
|
|
20240801,180000,3714628800,6080,6080,6080,6080,0
|
|
20240801,175900,3714628800,6080,6080,6080,6080,0
|
|
20240801,175800,3714628800,6080,6080,6080,6080,0
|
|
20240801,175700,3714628800,6080,6080,6080,6080,0
|
|
20240801,175600,3714628800,6080,6080,6080,6080,0
|
|
20240801,175500,3714628800,6080,6080,6080,6080,0
|
|
20240801,175400,3714628800,6080,6080,6080,6080,0
|
|
20240801,175300,3714628800,6080,6080,6080,6080,0
|
|
20240801,175200,3714628800,6080,6080,6080,6080,0
|
|
20240801,175100,3714628800,6080,6080,6080,6080,0
|
|
20240801,175000,3714628800,6080,6080,6080,6080,0
|
|
20240801,174900,3714628800,6080,6080,6080,6080,0
|
|
20240801,174800,3714628800,6080,6080,6080,6080,0
|
|
20240801,174700,3714628800,6080,6080,6080,6080,0
|
|
20240801,174600,3714628800,6080,6080,6080,6080,0
|
|
20240801,174500,3714628800,6080,6080,6080,6080,0
|
|
20240801,174400,3714628800,6080,6080,6080,6080,0
|
|
20240801,174300,3714628800,6080,6080,6080,6080,0
|
|
20240801,174200,3714628800,6080,6080,6080,6080,0
|
|
20240801,174100,3714628800,6080,6080,6080,6080,0
|
|
20240801,174000,3714628800,6080,6080,6080,6080,0
|
|
20240801,173900,3714628800,6080,6080,6080,6080,0
|
|
20240801,173800,3714628800,6080,6080,6080,6080,0
|
|
20240801,173700,3714628800,6080,6080,6080,6080,0
|
|
20240801,173600,3714628800,6080,6080,6080,6080,0
|
|
20240801,173500,3714628800,6080,6080,6080,6080,0
|
|
20240801,173400,3714628800,6080,6080,6080,6080,22606
|
|
20240801,173300,3714628800,6080,6080,6080,6080,0
|
|
20240801,173200,3714628800,6080,6080,6080,6080,0
|
|
20240801,173100,3714628800,6080,6080,6080,6080,0
|
|
20240801,173000,3714628800,6080,6080,6080,6080,0
|
|
20240801,172900,3714628800,6080,6080,6080,6080,0
|
|
20240801,172800,3714628800,6080,6080,6080,6080,0
|
|
20240801,172700,3714628800,6080,6080,6080,6080,0
|
|
20240801,172600,3714628800,6080,6080,6080,6080,0
|
|
20240801,172500,3714628800,6080,6080,6080,6080,0
|
|
20240801,172400,3714628800,6080,6080,6080,6080,0
|
|
20240801,172300,3714628800,6080,6080,6080,6080,0
|
|
20240801,172200,3714628800,6080,6080,6080,6080,0
|
|
20240801,172100,3714628800,6080,6080,6080,6080,0
|
|
20240801,172000,3714628800,6080,6080,6080,6080,0
|
|
20240801,171900,3714628800,6080,6080,6080,6080,0
|
|
20240801,171800,3714628800,6080,6080,6080,6080,0
|
|
20240801,171700,3714628800,6080,6080,6080,6080,0
|
|
20240801,171600,3714628800,6080,6080,6080,6080,0
|
|
20240801,171500,3714628800,6080,6080,6080,6080,0
|
|
20240801,171400,3714628800,6080,6080,6080,6080,0
|
|
20240801,171300,3714628800,6080,6080,6080,6080,0
|
|
20240801,171200,3714628800,6080,6080,6080,6080,0
|
|
20240801,171100,3714628800,6080,6080,6080,6080,0
|
|
20240801,171000,3714628800,6080,6080,6080,6080,0
|
|
20240801,170900,3714628800,6080,6080,6080,6080,0
|
|
20240801,170800,3714628800,6080,6080,6080,6080,0
|
|
20240801,170700,3714628800,6080,6080,6080,6080,0
|
|
20240801,170600,3714628800,6080,6080,6080,6080,0
|
|
20240801,170500,3714628800,6080,6080,6080,6080,0
|
|
20240801,170400,3714628800,6080,6080,6080,6080,22606
|
|
20240801,170300,3714628800,6080,6080,6080,6080,0
|
|
20240801,170200,3714628800,6080,6080,6080,6080,0
|
|
20240801,170100,3714628800,6080,6080,6080,6080,0
|
|
20240801,170000,3714628800,6080,6080,6080,6080,0
|
|
20240801,165900,3714628800,6080,6080,6080,6080,0
|
|
20240801,165800,3714628800,6080,6080,6080,6080,0
|
|
20240801,165700,3714628800,6080,6080,6080,6080,0
|
|
20240801,165600,3714628800,6080,6080,6080,6080,0
|
|
20240801,165500,3714628800,6080,6080,6080,6080,0
|
|
20240801,165400,3714628800,6080,6080,6080,6080,0
|
|
20240801,165300,3714628800,6080,6080,6080,6080,0
|
|
20240801,165200,3714628800,6080,6080,6080,6080,0
|
|
20240801,165100,3714628800,6080,6080,6080,6080,0
|
|
20240801,165000,3714628800,6080,6080,6080,6080,0
|
|
20240801,164900,3714628800,6080,6080,6080,6080,0
|
|
20240801,164800,3714628800,6080,6080,6080,6080,0
|
|
20240801,164700,3714628800,6080,6080,6080,6080,0
|
|
20240801,164600,3714628800,6080,6080,6080,6080,0
|
|
20240801,164500,3714628800,6080,6080,6080,6080,0
|
|
20240801,164400,3714628800,6080,6080,6080,6080,0
|
|
20240801,164300,3714628800,6080,6080,6080,6080,0
|
|
20240801,164200,3714628800,6080,6080,6080,6080,0
|
|
20240801,164100,3714628800,6080,6080,6080,6080,0
|
|
20240801,164000,3714628800,6080,6080,6080,6080,0
|
|
20240801,163900,3714628800,6080,6080,6080,6080,0
|
|
20240801,163800,3714628800,6080,6080,6080,6080,0
|
|
20240801,163700,3714628800,6080,6080,6080,6080,0
|
|
20240801,163600,3714628800,6080,6080,6080,6080,0
|
|
20240801,163500,3714628800,6080,6080,6080,6080,0
|
|
20240801,163400,3714628800,6080,6080,6080,6080,22606
|
|
20240801,163300,3714628800,6080,6080,6080,6080,0
|
|
20240801,163200,3714628800,6080,6080,6080,6080,0
|
|
20240801,163100,3714628800,6080,6080,6080,6080,0
|
|
20240801,163000,3714628800,6080,6080,6080,6080,0
|
|
20240801,162900,3714628800,6080,6080,6080,6080,0
|
|
20240801,162800,3714628800,6080,6080,6080,6080,0
|
|
20240801,162700,3714628800,6080,6080,6080,6080,0
|
|
20240801,162600,3714628800,6080,6080,6080,6080,0
|
|
20240801,162500,3714628800,6080,6080,6080,6080,0
|
|
20240801,162400,3714628800,6080,6080,6080,6080,0
|
|
20240801,162300,3714628800,6080,6080,6080,6080,0
|
|
20240801,162200,3714628800,6080,6080,6080,6080,0
|
|
20240801,162100,3714628800,6080,6080,6080,6080,0
|
|
20240801,162000,3714628800,6080,6080,6080,6080,0
|
|
20240801,161900,3714628800,6080,6080,6080,6080,0
|
|
20240801,161800,3714628800,6080,6080,6080,6080,0
|
|
20240801,161700,3714628800,6080,6080,6080,6080,0
|
|
20240801,161600,3714628800,6080,6080,6080,6080,0
|
|
20240801,161500,3714628800,6080,6080,6080,6080,0
|
|
20240801,161400,3714628800,6080,6080,6080,6080,0
|
|
20240801,161300,3714628800,6080,6080,6080,6080,0
|
|
20240801,161200,3714628800,6080,6080,6080,6080,0
|
|
20240801,161100,3714628800,6080,6080,6080,6080,0
|
|
20240801,161000,3714628800,6080,6080,6080,6080,0
|
|
20240801,160900,3714628800,6080,6080,6080,6080,0
|
|
20240801,160800,3714628800,6080,6080,6080,6080,0
|
|
20240801,160700,3714628800,6080,6080,6080,6080,0
|
|
20240801,160600,3714628800,6080,6080,6080,6080,0
|
|
20240801,160500,3714628800,6080,6080,6080,6080,0
|
|
20240801,160400,3714628800,6080,6080,6080,6080,22606
|
|
20240801,160300,3714628800,6080,6080,6080,6080,0
|
|
20240801,160200,3714628800,6080,6080,6080,6080,0
|
|
20240801,160100,3714628800,6080,6080,6080,6080,0
|
|
20240801,160000,3714628800,6080,6080,6080,6080,0
|
|
20240801,155900,3714628800,6080,6080,6080,6080,0
|
|
20240801,155800,3714628800,6080,6080,6080,6080,0
|
|
20240801,155700,3714628800,6080,6080,6080,6080,0
|
|
20240801,155600,3714628800,6080,6080,6080,6080,0
|
|
20240801,155500,3714628800,6080,6080,6080,6080,0
|
|
20240801,155400,3714628800,6080,6080,6080,6080,0
|
|
20240801,155300,3714628800,6080,6080,6080,6080,0
|
|
20240801,155200,3714628800,6080,6080,6080,6080,0
|
|
20240801,155100,3714628800,6080,6080,6080,6080,0
|
|
20240801,155000,3714628800,6080,6080,6080,6080,0
|
|
20240801,154900,3714628800,6080,6080,6080,6080,0
|
|
20240801,154800,3714628800,6080,6080,6080,6080,0
|
|
20240801,154700,3714628800,6080,6080,6080,6080,0
|
|
20240801,154600,3714628800,6080,6080,6080,6080,0
|
|
20240801,154500,3714628800,6080,6080,6080,6080,0
|
|
20240801,154400,3714628800,6080,6080,6080,6080,0
|
|
20240801,154300,3714628800,6080,6080,6080,6080,0
|
|
20240801,154200,3714628800,6080,6080,6080,6080,0
|
|
20240801,154100,3714628800,6080,6080,6080,6080,0
|
|
20240801,154000,3714628800,6080,6080,6080,6080,0
|
|
20240801,153900,3714628800,6080,6080,6080,6080,0
|
|
20240801,153800,3714628800,6080,6080,6080,6080,0
|
|
20240801,153700,3714628800,6080,6080,6080,6080,0
|
|
20240801,153600,3714628800,6080,6080,6080,6080,0
|
|
20240801,153500,3714628800,6080,6080,6080,6080,0
|
|
20240801,153400,3714628800,6080,6080,6080,6080,22606
|
|
20240801,153300,3714628800,6080,6080,6080,6080,0
|
|
20240801,153200,3714628800,6080,6080,6080,6080,0
|
|
20240801,153100,3714628800,6080,6080,6080,6080,0
|
|
20240801,153000,3714628800,6080,6080,6080,6080,22606
|
|
20240801,152900,3577184320,6040,6040,6040,6040,0
|
|
20240801,152800,3577184320,6040,6040,6040,6040,0
|
|
20240801,152700,3577184320,6040,6040,6040,6040,0
|
|
20240801,152600,3577184320,6040,6040,6040,6040,0
|
|
20240801,152500,3577184320,6040,6040,6040,6040,0
|
|
20240801,152400,3577184320,6040,6040,6040,6040,0
|
|
20240801,152300,3577184320,6040,6040,6040,6040,0
|
|
20240801,152200,3577184320,6040,6040,6040,6040,0
|
|
20240801,152100,3577184320,6040,6040,6040,6040,0
|
|
20240801,152000,3577184320,6040,6040,6040,6040,0
|
|
20240801,151900,3577184320,6040,6020,6050,6010,6079
|
|
20240801,151800,3540533110,6030,6020,6050,6020,1235
|
|
20240801,151700,3533069340,6020,6040,6040,6020,5830
|
|
20240801,151600,3497888840,6020,6020,6030,6020,493
|
|
20240801,151500,3494917460,6030,6030,6030,6030,0
|
|
20240801,151400,3494917460,6030,6030,6030,6030,0
|
|
20240801,151300,3494917460,6030,6020,6030,6020,301
|
|
20240801,151200,3493105430,6020,6020,6030,6000,3243
|
|
20240801,151100,3473637580,6030,6000,6030,6000,2766
|
|
20240801,151000,3457041400,6020,6020,6020,6000,175
|
|
20240801,150900,3455989010,6000,6000,6020,6000,187
|
|
20240801,150800,3454866890,6000,6030,6030,6000,164
|
|
20240801,150700,3453882770,6030,6030,6030,6000,86
|
|
20240801,150600,3453366710,6000,6040,6040,6000,31
|
|
20240801,150500,3453180670,6000,6000,6000,6000,42
|
|
20240801,150400,3452928670,6060,6030,6060,6030,3000
|
|
20240801,150300,3434787140,6040,6040,6040,5990,1002
|
|
20240801,150200,3428735110,6040,6000,6050,6000,8200
|
|
20240801,150100,3379264120,5990,5980,5990,5980,2575
|
|
20240801,150000,3363841780,5980,5970,5980,5970,355
|
|
20240801,145900,3361722420,5950,5980,5980,5940,770
|
|
20240801,145800,3357140930,5940,5950,5950,5940,2355
|
|
20240801,145700,3343140110,5980,5950,5980,5950,635
|
|
20240801,145600,3339361830,5950,5980,5980,5950,1508
|
|
20240801,145500,3330358620,5990,5990,5990,5990,10
|
|
20240801,145400,3330298720,5990,5990,5990,5990,0
|
|
20240801,145300,3330298720,5990,5990,5990,5990,1689
|
|
20240801,145200,3320181610,5980,5990,5990,5980,411
|
|
20240801,145100,3317723670,5990,5990,5990,5990,3
|
|
20240801,145000,3317705700,5980,5980,5980,5980,501
|
|
20240801,144900,3314709720,5980,5990,5990,5980,201
|
|
20240801,144800,3313507730,5980,5990,5990,5980,3223
|
|
20240801,144700,3294204190,5980,5980,5980,5980,80
|
|
20240801,144600,3293725790,5990,5990,5990,5990,13
|
|
20240801,144500,3293647920,5990,5990,5990,5990,1635
|
|
20240801,144400,3283854270,5990,6000,6000,5990,153
|
|
20240801,144300,3282937790,6000,6000,6000,6000,266
|
|
20240801,144200,3281341790,6000,6000,6000,6000,633
|
|
20240801,144100,3277543790,6000,5990,6000,5990,442
|
|
20240801,144000,3274893510,5990,5970,5990,5970,2038
|
|
20240801,143900,3262705900,5980,5980,5980,5980,20
|
|
20240801,143800,3262586300,5980,5980,5980,5980,434
|
|
20240801,143700,3259990980,5980,5980,5980,5980,87
|
|
20240801,143600,3259470720,5980,5980,5980,5980,30
|
|
20240801,143500,3259291320,5980,5970,5980,5970,2519
|
|
20240801,143400,3244229710,5970,5990,5990,5970,436
|
|
20240801,143300,3241626590,5980,5980,5980,5980,1500
|
|
20240801,143200,3232656590,5980,5980,5980,5980,271
|
|
20240801,143100,3231036010,5980,5980,5980,5980,35
|
|
20240801,143000,3230826710,5990,5990,5990,5990,0
|
|
20240801,142900,3230826710,5990,5980,5990,5980,2
|
|
20240801,142800,3230814740,5960,5990,5990,5960,161
|
|
20240801,142700,3229855120,5960,5990,5990,5960,700
|
|
20240801,142600,3225681820,6000,5990,6000,5990,3501
|
|
20240801,142500,3204683030,5980,5990,5990,5980,160
|
|
20240801,142400,3203724730,5990,5960,5990,5960,101
|
|
20240801,142300,3203122740,5990,5990,6000,5950,3788
|
|
20240801,142200,3180537190,6000,6000,6000,6000,100
|
|
20240801,142100,3179937190,6000,6000,6000,6000,0
|
|
20240801,142000,3179937190,6000,6000,6000,5990,55
|
|
20240801,141900,3179607340,6000,6000,6000,6000,10
|
|
20240801,141800,3179547340,6000,6000,6000,6000,31
|
|
20240801,141700,3179361340,5990,5990,5990,5980,601
|
|
20240801,141600,3175764650,5980,5980,5980,5980,345
|
|
20240801,141500,3173701550,6000,5990,6000,5990,2
|
|
20240801,141400,3173689560,5980,5980,5980,5980,295
|
|
20240801,141300,3171925460,5970,5980,5980,5970,103
|
|
20240801,141200,3171310520,5970,5970,5970,5970,10
|
|
20240801,141100,3171250820,5980,5980,5980,5980,2
|
|
20240801,141000,3171238860,5980,5980,5980,5980,0
|
|
20240801,140900,3171238860,5980,5980,5980,5980,393
|
|
20240801,140800,3168888720,5980,5980,5980,5980,20
|
|
20240801,140700,3168769120,6010,6010,6010,6010,142
|
|
20240801,140600,3167915700,6020,6020,6020,6020,0
|
|
20240801,140500,3167915700,6020,5990,6020,5980,3778
|
|
20240801,140400,3145315800,6020,6020,6020,6020,1
|
|
20240801,140300,3145309780,6000,6000,6000,6000,0
|
|
20240801,140200,3145309780,6000,6000,6020,6000,377
|
|
20240801,140100,3143046920,6000,5990,6000,5990,1173
|
|
20240801,140000,3136008960,6000,6000,6000,6000,3
|
|
20240801,135900,3135990960,5990,5970,5990,5970,967
|
|
20240801,135800,3130199030,5990,5990,5990,5990,400
|
|
20240801,135700,3127803030,5990,5990,5990,5990,13
|
|
20240801,135600,3127725160,5990,5990,5990,5990,0
|
|
20240801,135500,3127725160,5990,5990,5990,5990,0
|
|
20240801,135400,3127725160,5990,5960,5990,5960,5
|
|
20240801,135300,3127695330,5960,5960,5960,5960,20
|
|
20240801,135200,3127576130,5980,5960,5990,5960,111
|
|
20240801,135100,3126911530,5990,5990,5990,5960,5
|
|
20240801,135000,3126881670,5980,5980,5980,5980,0
|
|
20240801,134900,3126881670,5980,5960,5980,5960,1205
|
|
20240801,134800,3119676270,5970,5970,5970,5970,10
|
|
20240801,134700,3119616570,5980,5960,5980,5960,23
|
|
20240801,134600,3119479070,5960,5980,5980,5960,175
|
|
20240801,134500,3118435850,5990,5990,5990,5990,0
|
|
20240801,134400,3118435850,5990,5970,5990,5970,501
|
|
20240801,134300,3115444860,5950,5950,5950,5950,333
|
|
20240801,134200,3113463510,5950,5950,5950,5940,1621
|
|
20240801,134100,3103833560,5950,5970,5970,5950,906
|
|
20240801,134000,3098436740,5940,5950,5950,5940,715
|
|
20240801,133900,3094189510,5970,5950,5970,5950,330
|
|
20240801,133800,3092225960,5950,5970,5970,5950,96
|
|
20240801,133700,3091652940,5970,5970,5970,5970,50
|
|
20240801,133600,3091354440,5970,5970,5970,5970,0
|
|
20240801,133500,3091354440,5970,5970,5970,5970,10
|
|
20240801,133400,3091294740,5970,5970,5970,5970,0
|
|
20240801,133300,3091294740,5970,5970,5970,5970,9
|
|
20240801,133200,3091241010,5940,5960,5960,5940,268
|
|
20240801,133100,3089643830,5970,5960,5970,5960,1253
|
|
20240801,133000,3082163620,5970,5970,5970,5970,2
|
|
20240801,132900,3082151680,5940,5960,5960,5940,2000
|
|
20240801,132800,3070252480,5960,5960,5960,5960,210
|
|
20240801,132700,3069000880,5970,5970,5970,5970,1
|
|
20240801,132600,3068994910,5960,5960,5960,5960,100
|
|
20240801,132500,3068398910,5970,5970,5970,5970,56
|
|
20240801,132400,3068064590,5970,5970,5970,5970,1
|
|
20240801,132300,3068058620,5950,5970,5970,5950,935
|
|
20240801,132200,3062479930,5990,5990,5990,5990,3
|
|
20240801,132100,3062461960,5990,5990,5990,5990,2
|
|
20240801,132000,3062449980,5990,5990,5990,5990,350
|
|
20240801,131900,3060353480,5990,5960,5990,5960,1000
|
|
20240801,131800,3054384240,5960,5970,5970,5960,807
|
|
20240801,131700,3049567450,5980,5980,5980,5980,473
|
|
20240801,131600,3046738910,5980,5970,5980,5970,244
|
|
20240801,131500,3045280420,5970,5970,5970,5970,0
|
|
20240801,131400,3045280420,5970,5970,5970,5970,251
|
|
20240801,131300,3043781950,5990,5980,5990,5980,10
|
|
20240801,131200,3043722100,5970,5970,5970,5970,0
|
|
20240801,131100,3043722100,5970,5970,5970,5970,0
|
|
20240801,131000,3043722100,5970,5980,5980,5970,1241
|
|
20240801,130900,3036312220,5990,5990,5990,5990,5
|
|
20240801,130800,3036282270,5990,5980,5990,5980,6
|
|
20240801,130700,3036246380,6000,5990,6000,5990,396
|
|
20240801,130600,3033871630,5990,6000,6000,5980,2478
|
|
20240801,130500,3019005140,6000,6000,6000,6000,1110
|
|
20240801,130400,3012345140,6000,5990,6000,5990,2836
|
|
20240801,130300,2995336810,5970,5980,5990,5950,2614
|
|
20240801,130200,2979709320,5970,5980,5980,5970,3311
|
|
20240801,130100,2959932310,5980,5950,5980,5950,823
|
|
20240801,130000,2955024640,5950,5940,5950,5940,641
|
|
20240801,125900,2951212790,5940,5940,5940,5940,556
|
|
20240801,125800,2947910150,5940,5920,5940,5920,1458
|
|
20240801,125700,2939270440,5930,5920,5930,5920,21
|
|
20240801,125600,2939146110,5930,5930,5930,5930,55
|
|
20240801,125500,2938819960,5940,5930,5940,5930,2001
|
|
20240801,125400,2926954020,5930,5920,5930,5910,691
|
|
20240801,125300,2922859990,5930,5930,5930,5930,0
|
|
20240801,125200,2922859990,5930,5930,5930,5930,1
|
|
20240801,125100,2922854060,5930,5910,5930,5910,402
|
|
20240801,125000,2920478200,5930,5930,5930,5930,31
|
|
20240801,124900,2920294370,5930,5930,5930,5930,5
|
|
20240801,124800,2920264720,5940,5930,5940,5930,2
|
|
20240801,124700,2920252850,5930,5930,5940,5930,193
|
|
20240801,124600,2919108120,5930,5930,5930,5930,22
|
|
20240801,124500,2918977660,5890,5930,5930,5890,2401
|
|
20240801,124400,2904783470,5910,5900,5930,5900,1073
|
|
20240801,124300,2898442220,5910,5900,5910,5900,624
|
|
20240801,124200,2894760610,5910,5930,5930,5910,677
|
|
20240801,124100,2890751400,5930,5910,5940,5910,3153
|
|
20240801,124000,2872117120,5920,5920,5920,5920,1236
|
|
20240801,123900,2864800000,5940,5930,5940,5920,767
|
|
20240801,123800,2860248750,5940,5940,5950,5930,34
|
|
20240801,123700,2860046820,5950,5940,5950,5890,1503
|
|
20240801,123600,2851139060,5910,5900,5940,5900,3063
|
|
20240801,123500,2833046410,5910,5880,5910,5880,522
|
|
20240801,123400,2829976790,5880,5900,5900,5880,704
|
|
20240801,123300,2825834770,5890,5920,5940,5890,2232
|
|
20240801,123200,2812671980,5920,5900,5920,5890,3039
|
|
20240801,123100,2794742780,5920,5920,5920,5920,389
|
|
20240801,123000,2792439900,5920,5870,5920,5870,849
|
|
20240801,122900,2787438140,5860,5910,5910,5860,8455
|
|
20240801,122800,2737644690,5910,5940,5940,5910,8585
|
|
20240801,122700,2686736710,5960,5960,5960,5940,5078
|
|
20240801,122600,2656482900,5970,5970,5980,5960,1812
|
|
20240801,122500,2645666500,5970,5970,6000,5970,2178
|
|
20240801,122400,2632663210,5980,5980,6000,5980,2031
|
|
20240801,122300,2620517810,5970,6010,6010,5970,3909
|
|
20240801,122200,2597145740,5970,5980,5980,5970,531
|
|
20240801,122100,2593972220,6020,5970,6020,5970,1570
|
|
20240801,122000,2584585610,5970,5990,6000,5970,4525
|
|
20240801,121900,2557504940,5990,6000,6000,5990,394
|
|
20240801,121800,2555142000,6010,6010,6010,6010,0
|
|
20240801,121700,2555142000,6010,6010,6010,6010,1
|
|
20240801,121600,2555135990,6020,6000,6020,5990,826
|
|
20240801,121500,2550181540,6000,6000,6000,6000,13
|
|
20240801,121400,2550103540,6000,6010,6010,6000,2000
|
|
20240801,121300,2538097490,6020,6020,6020,6020,0
|
|
20240801,121200,2538097490,6020,6020,6020,6020,100
|
|
20240801,121100,2537495490,6030,6030,6030,6030,100
|
|
20240801,121000,2536892490,6040,6010,6040,6000,4269
|
|
20240801,120900,2511276960,6010,6020,6020,6010,750
|
|
20240801,120800,2506767690,6020,6030,6030,6020,1001
|
|
20240801,120700,2500741180,6040,6040,6040,6020,1003
|
|
20240801,120600,2494698760,6030,6030,6030,6030,1
|
|
20240801,120500,2494692730,6030,6030,6030,6030,110
|
|
20240801,120400,2494029430,6040,6030,6040,6030,1123
|
|
20240801,120300,2487257660,6040,6040,6040,6040,287
|
|
20240801,120200,2485524180,6040,6040,6040,6040,150
|
|
20240801,120100,2484618180,6040,6040,6040,6040,90
|
|
20240801,120000,2484074580,6050,6050,6050,6050,0
|
|
20240801,115900,2484074580,6050,6050,6050,6050,100
|
|
20240801,115800,2483469580,6050,6050,6050,6050,20
|
|
20240801,115700,2483348580,6040,6050,6050,6040,7
|
|
20240801,115600,2483306240,6040,6050,6050,6040,11
|
|
20240801,115500,2483239770,6060,6040,6060,6040,2
|
|
20240801,115400,2483227670,6050,6050,6050,6050,0
|
|
20240801,115300,2483227670,6050,6050,6050,6050,133
|
|
20240801,115200,2482423020,6050,6050,6050,6050,2
|
|
20240801,115100,2482410920,6050,6040,6050,6040,4
|
|
20240801,115000,2482386730,6060,6060,6060,6060,0
|
|
20240801,114900,2482386730,6060,6060,6060,6060,0
|
|
20240801,114800,2482386730,6060,6060,6060,6060,0
|
|
20240801,114700,2482386730,6060,6060,6060,6060,1
|
|
20240801,114600,2482380670,6020,6060,6060,6020,402
|
|
20240801,114500,2479944630,6060,6060,6060,6060,0
|
|
20240801,114400,2479944630,6060,6020,6060,6020,301
|
|
20240801,114300,2478132570,6060,6020,6060,6020,4501
|
|
20240801,114200,2451036510,6040,6040,6040,6040,0
|
|
20240801,114100,2451036510,6040,6040,6040,6040,0
|
|
20240801,114000,2451036510,6040,6040,6040,6000,4032
|
|
20240801,113900,2426752530,6050,6060,6060,6050,723
|
|
20240801,113800,2422378370,6060,6060,6060,6060,1
|
|
20240801,113700,2422372310,6040,6040,6040,6040,100
|
|
20240801,113600,2421768310,6060,6060,6060,6060,33
|
|
20240801,113500,2421568330,6060,6060,6060,6060,1
|
|
20240801,113400,2421562270,6060,6060,6060,6060,0
|
|
20240801,113300,2421562270,6060,6060,6060,6060,0
|
|
20240801,113200,2421562270,6060,6060,6060,6060,266
|
|
20240801,113100,2419950310,6060,6050,6060,6050,1270
|
|
20240801,113000,2412265650,6050,6050,6050,6050,0
|
|
20240801,112900,2412265650,6050,6040,6050,6040,206
|
|
20240801,112800,2411019360,6040,6060,6060,6040,635
|
|
20240801,112700,2407176090,6050,6050,6050,6050,53
|
|
20240801,112600,2406855440,6050,6050,6060,6050,1022
|
|
20240801,112500,2400666840,6060,6060,6060,6060,30
|
|
20240801,112400,2400485040,6060,6060,6060,6060,831
|
|
20240801,112300,2395449180,6060,6070,6070,6060,101
|
|
20240801,112200,2394837110,6060,6080,6080,6060,446
|
|
20240801,112100,2392131100,6090,6090,6090,6090,101
|
|
20240801,112000,2391516010,6080,6080,6080,6080,202
|
|
20240801,111900,2390287850,6090,6090,6090,6090,0
|
|
20240801,111800,2390287850,6090,6080,6090,6050,2001
|
|
20240801,111700,2378166260,6100,6100,6100,6100,12
|
|
20240801,111600,2378093060,6120,6120,6120,6120,0
|
|
20240801,111500,2378093060,6120,6090,6120,6090,838
|
|
20240801,111400,2372976470,6090,6090,6090,6090,30
|
|
20240801,111300,2372793770,6090,6090,6090,6090,5
|
|
20240801,111200,2372763320,6100,6090,6100,6060,1018
|
|
20240801,111100,2366583900,6100,6100,6100,6100,283
|
|
20240801,111000,2364857600,6110,6110,6110,6110,0
|
|
20240801,110900,2364857600,6110,6100,6120,6100,152
|
|
20240801,110800,2363929480,6130,6130,6130,6130,7
|
|
20240801,110700,2363886570,6130,6110,6130,6100,2011
|
|
20240801,110600,2351602900,6100,6100,6100,6100,311
|
|
20240801,110500,2349705800,6110,6110,6110,6100,301
|
|
20240801,110400,2347868690,6110,6090,6110,6090,3203
|
|
20240801,110300,2328341350,6070,6070,6070,6070,956
|
|
20240801,110200,2322538430,6090,6090,6090,6060,49
|
|
20240801,110100,2322240260,6060,6060,6060,6060,287
|
|
20240801,110000,2320501040,6060,6070,6070,6060,6921
|
|
20240801,105900,2278559610,6060,6080,6080,6060,411
|
|
20240801,105800,2276060930,6050,6060,6060,6050,1076
|
|
20240801,105700,2269545360,6060,6070,6070,6060,1100
|
|
20240801,105600,2262878760,6070,6080,6080,6070,591
|
|
20240801,105500,2259291290,6080,6080,6090,6070,753
|
|
20240801,105400,2254714690,6090,6090,6090,6080,147
|
|
20240801,105300,2253819510,6080,6090,6090,6080,106
|
|
20240801,105200,2253173980,6090,6090,6090,6090,1
|
|
20240801,105100,2253167890,6080,6090,6100,6080,43
|
|
20240801,105000,2252906030,6080,6090,6090,6080,370
|
|
20240801,104900,2250654430,6070,6100,6100,6070,41
|
|
20240801,104800,2250405160,6100,6100,6100,6100,0
|
|
20240801,104700,2250405160,6100,6080,6100,6070,1069
|
|
20240801,104600,2243910260,6100,6090,6100,6090,5
|
|
20240801,104500,2243879800,6100,6100,6100,6100,0
|
|
20240801,104400,2243879800,6100,6090,6100,6090,111
|
|
20240801,104300,2243203800,6100,6070,6100,6070,119
|
|
20240801,104200,2242480240,6070,6090,6110,6070,2138
|
|
20240801,104100,2229472190,6130,6130,6130,6130,0
|
|
20240801,104000,2229472190,6130,6090,6130,6090,2
|
|
20240801,103900,2229459970,6130,6130,6130,6130,101
|
|
20240801,103800,2228840840,6090,6140,6140,6090,8636
|
|
20240801,103700,2176221770,6130,6100,6130,6100,778
|
|
20240801,103600,2171454560,6100,6110,6120,6100,82
|
|
20240801,103500,2170954320,6100,6110,6120,6100,1051
|
|
20240801,103400,2164542200,6110,6100,6110,6100,180
|
|
20240801,103300,2163442910,6100,6110,6110,6100,1770
|
|
20240801,103200,2152641040,6110,6130,6130,6110,300
|
|
20240801,103100,2150806040,6140,6130,6150,6130,3010
|
|
20240801,103000,2132300180,6130,6130,6130,6130,1
|
|
20240801,102900,2132294050,6100,6110,6150,6100,5410
|
|
20240801,102800,2099161730,6110,6110,6110,6100,221
|
|
20240801,102700,2097811570,6110,6110,6110,6110,1000
|
|
20240801,102600,2091701570,6110,6120,6120,6110,3223
|
|
20240801,102500,2071993340,6120,6120,6130,6120,4046
|
|
20240801,102400,2047231800,6130,6140,6150,6130,893
|
|
20240801,102300,2041752820,6140,6170,6170,6140,1296
|
|
20240801,102200,2033795340,6150,6150,6150,6140,5025
|
|
20240801,102100,2002891790,6170,6170,6170,6150,2814
|
|
20240801,102000,1985530570,6150,6160,6160,6150,13002
|
|
20240801,101900,1905533380,6160,6160,6170,6140,178
|
|
20240801,101800,1904437890,6160,6130,6170,6130,10558
|
|
20240801,101700,1839540700,6150,6150,6150,6120,5084
|
|
20240801,101600,1808404950,6130,6150,6160,6130,6700
|
|
20240801,101500,1767220310,6150,6160,6160,6150,5662
|
|
20240801,101400,1732353240,6160,6180,6190,6160,2306
|
|
20240801,101300,1718083530,6190,6200,6200,6190,5342
|
|
20240801,101200,1684971470,6190,6200,6200,6180,1656
|
|
20240801,101100,1674721360,6190,6160,6200,6160,23557
|
|
20240801,101000,1529014580,6180,6160,6180,6160,1880
|
|
20240801,100900,1517414030,6170,6170,6180,6150,602
|
|
20240801,100800,1513706710,6190,6130,6190,6130,10154
|
|
20240801,100700,1451092430,6130,6120,6130,6120,521
|
|
20240801,100600,1447898850,6120,6130,6130,6100,2432
|
|
20240801,100500,1432995100,6100,6120,6120,6100,2225
|
|
20240801,100400,1419396830,6110,6120,6130,6110,422
|
|
20240801,100300,1416813960,6120,6130,6140,6120,440
|
|
20240801,100200,1414117050,6140,6130,6140,6130,610
|
|
20240801,100100,1410377740,6140,6160,6170,6140,1886
|
|
20240801,100000,1398795530,6170,6180,6180,6150,610
|
|
20240801,095900,1395029710,6180,6150,6180,6150,1077
|
|
20240801,095800,1388397770,6150,6140,6150,6140,499
|
|
20240801,095700,1385330490,6160,6140,6160,6140,4387
|
|
20240801,095600,1358361490,6140,6160,6160,6130,6153
|
|
20240801,095500,1320509600,6160,6180,6200,6160,11010
|
|
20240801,095400,1252533630,6200,6170,6200,6170,33312
|
|
20240801,095300,1046293980,6170,6160,6180,6130,3067
|
|
20240801,095200,1027381980,6130,6100,6170,6090,16604
|
|
20240801,095100,925667660,6100,6110,6110,6070,2912
|
|
20240801,095000,907922760,6110,6090,6110,6070,2703
|
|
20240801,094900,891423680,6060,6090,6090,6060,228
|
|
20240801,094800,890036840,6090,6070,6110,6070,7584
|
|
20240801,094700,843812440,6070,6070,6070,6060,119
|
|
20240801,094600,843090880,6070,6060,6070,6050,76
|
|
20240801,094500,842629980,6070,6080,6080,6060,173
|
|
20240801,094400,841579050,6090,6020,6090,6000,8806
|
|
20240801,094300,788241850,6000,6000,6000,6000,511
|
|
20240801,094200,785175850,6040,6040,6040,6010,582
|
|
20240801,094100,781671530,6050,6010,6050,6000,1456
|
|
20240801,094000,772906610,6010,6010,6020,6010,2834
|
|
20240801,093900,755874240,6020,6020,6030,6010,309
|
|
20240801,093800,754013500,6040,6050,6050,6040,620
|
|
20240801,093700,750265580,6070,6040,6070,6020,6651
|
|
20240801,093600,710037680,6050,5970,6050,5970,11212
|
|
20240801,093500,642752460,5940,5940,5970,5940,2721
|
|
20240801,093400,626530970,5940,5930,5950,5930,1522
|
|
20240801,093300,617505480,5930,5920,5930,5920,2581
|
|
20240801,093200,602208770,5930,5970,5970,5920,1093
|
|
20240801,093100,595720530,5970,5920,5980,5920,10817
|
|
20240801,093000,531338140,5950,5930,5950,5930,1364
|
|
20240801,092900,523248010,5930,5870,5930,5840,11083
|
|
20240801,092800,457780410,5850,5840,5850,5820,5346
|
|
20240801,092700,426623840,5850,5850,5850,5850,130
|
|
20240801,092600,425863340,5850,5820,5850,5820,781
|
|
20240801,092500,421311130,5820,5830,5830,5820,1416
|
|
20240801,092400,413070000,5830,5830,5830,5820,256
|
|
20240801,092300,411577560,5830,5810,5830,5800,2401
|
|
20240801,092200,397612430,5840,5850,5850,5800,3506
|
|
20240801,092100,377232480,5830,5850,5850,5830,1482
|
|
20240801,092000,368583870,5850,5880,5880,5850,886
|
|
20240801,091900,363400710,5850,5880,5890,5850,508
|
|
20240801,091800,360422690,5880,5840,5890,5840,2625
|
|
20240801,091700,345063850,5830,5850,5880,5830,5860
|
|
20240801,091600,310832090,5840,5860,5870,5840,2389
|
|
20240801,091500,296854840,5860,5870,5870,5850,2064
|
|
20240801,091400,284771980,5870,5880,5880,5850,359
|
|
20240801,091300,282669510,5870,5860,5870,5860,2502
|
|
20240801,091200,267996330,5850,5850,5850,5830,1002
|
|
20240801,091100,262134670,5860,5840,5860,5770,4037
|
|
20240801,091000,238596880,5840,5810,5840,5800,4514
|
|
20240801,090900,212355380,5820,5850,5850,5750,21592
|
|
20240801,090800,87370000,5880,5840,5890,5840,261
|
|
20240801,090700,85840520,5900,5900,5900,5810,2520
|
|
20240801,090600,71064670,5930,5900,5930,5900,85
|
|
20240801,090500,70563080,5930,5900,5930,5900,126
|
|
20240801,090400,69819490,5890,5930,5930,5870,2589
|
|
20240801,090300,54527620,5940,5940,5940,5930,1901
|
|
20240801,090200,43239680,5910,5910,5910,5890,2485
|
|
20240801,090100,28558510,5910,5890,5910,5880,671
|
|
20240801,090000,24607870,5910,5950,5950,5870,4144
|