603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,190000,773196960,6390,6390,6390,6390,9953
|
|
20240801,185900,773196960,6390,6390,6390,6390,0
|
|
20240801,185800,773196960,6390,6390,6390,6390,0
|
|
20240801,185700,773196960,6390,6390,6390,6390,0
|
|
20240801,185600,773196960,6390,6390,6390,6390,0
|
|
20240801,185500,773196960,6390,6390,6390,6390,0
|
|
20240801,185400,773196960,6390,6390,6390,6390,0
|
|
20240801,185300,773196960,6390,6390,6390,6390,0
|
|
20240801,185200,773196960,6390,6390,6390,6390,0
|
|
20240801,185100,773196960,6390,6390,6390,6390,0
|
|
20240801,185000,773196960,6390,6390,6390,6390,0
|
|
20240801,184900,773196960,6390,6390,6390,6390,0
|
|
20240801,184800,773196960,6390,6390,6390,6390,0
|
|
20240801,184700,773196960,6390,6390,6390,6390,0
|
|
20240801,184600,773196960,6390,6390,6390,6390,0
|
|
20240801,184500,773196960,6390,6390,6390,6390,0
|
|
20240801,184400,773196960,6390,6390,6390,6390,0
|
|
20240801,184300,773196960,6390,6390,6390,6390,0
|
|
20240801,184200,773196960,6390,6390,6390,6390,0
|
|
20240801,184100,773196960,6390,6390,6390,6390,0
|
|
20240801,184000,773196960,6390,6390,6390,6390,0
|
|
20240801,183900,773196960,6390,6390,6390,6390,0
|
|
20240801,183800,773196960,6390,6390,6390,6390,0
|
|
20240801,183700,773196960,6390,6390,6390,6390,0
|
|
20240801,183600,773196960,6390,6390,6390,6390,0
|
|
20240801,183500,773196960,6390,6390,6390,6390,0
|
|
20240801,183400,773196960,6390,6390,6390,6390,0
|
|
20240801,183300,773196960,6390,6390,6390,6390,0
|
|
20240801,183200,773196960,6390,6390,6390,6390,0
|
|
20240801,183100,773196960,6390,6390,6390,6390,0
|
|
20240801,183000,773196960,6390,6390,6390,6390,9953
|
|
20240801,182900,773196960,6390,6390,6390,6390,0
|
|
20240801,182800,773196960,6390,6390,6390,6390,0
|
|
20240801,182700,773196960,6390,6390,6390,6390,0
|
|
20240801,182600,773196960,6390,6390,6390,6390,0
|
|
20240801,182500,773196960,6390,6390,6390,6390,0
|
|
20240801,182400,773196960,6390,6390,6390,6390,0
|
|
20240801,182300,773196960,6390,6390,6390,6390,0
|
|
20240801,182200,773196960,6390,6390,6390,6390,0
|
|
20240801,182100,773196960,6390,6390,6390,6390,0
|
|
20240801,182000,773196960,6390,6390,6390,6390,0
|
|
20240801,181900,773196960,6390,6390,6390,6390,0
|
|
20240801,181800,773196960,6390,6390,6390,6390,0
|
|
20240801,181700,773196960,6390,6390,6390,6390,0
|
|
20240801,181600,773196960,6390,6390,6390,6390,0
|
|
20240801,181500,773196960,6390,6390,6390,6390,0
|
|
20240801,181400,773196960,6390,6390,6390,6390,0
|
|
20240801,181300,773196960,6390,6390,6390,6390,0
|
|
20240801,181200,773196960,6390,6390,6390,6390,0
|
|
20240801,181100,773196960,6390,6390,6390,6390,0
|
|
20240801,181000,773196960,6390,6390,6390,6390,0
|
|
20240801,180900,773196960,6390,6390,6390,6390,0
|
|
20240801,180800,773196960,6390,6390,6390,6390,0
|
|
20240801,180700,773196960,6390,6390,6390,6390,0
|
|
20240801,180600,773196960,6390,6390,6390,6390,0
|
|
20240801,180500,773196960,6390,6390,6390,6390,0
|
|
20240801,180400,773196960,6390,6390,6390,6390,0
|
|
20240801,180300,773196960,6390,6390,6390,6390,0
|
|
20240801,180200,773196960,6390,6390,6390,6390,0
|
|
20240801,180100,773196960,6390,6390,6390,6390,0
|
|
20240801,180000,773196960,6390,6390,6390,6390,9953
|
|
20240801,175900,773196960,6390,6390,6390,6390,0
|
|
20240801,175800,773196960,6390,6390,6390,6390,0
|
|
20240801,175700,773196960,6390,6390,6390,6390,0
|
|
20240801,175600,773196960,6390,6390,6390,6390,0
|
|
20240801,175500,773196960,6390,6390,6390,6390,0
|
|
20240801,175400,773196960,6390,6390,6390,6390,0
|
|
20240801,175300,773196960,6390,6390,6390,6390,0
|
|
20240801,175200,773196960,6390,6390,6390,6390,0
|
|
20240801,175100,773196960,6390,6390,6390,6390,0
|
|
20240801,175000,773196960,6390,6390,6390,6390,0
|
|
20240801,174900,773196960,6390,6390,6390,6390,0
|
|
20240801,174800,773196960,6390,6390,6390,6390,0
|
|
20240801,174700,773196960,6390,6390,6390,6390,0
|
|
20240801,174600,773196960,6390,6390,6390,6390,0
|
|
20240801,174500,773196960,6390,6390,6390,6390,0
|
|
20240801,174400,773196960,6390,6390,6390,6390,0
|
|
20240801,174300,773196960,6390,6390,6390,6390,0
|
|
20240801,174200,773196960,6390,6390,6390,6390,0
|
|
20240801,174100,773196960,6390,6390,6390,6390,0
|
|
20240801,174000,773196960,6390,6390,6390,6390,0
|
|
20240801,173900,773196960,6390,6390,6390,6390,0
|
|
20240801,173800,773196960,6390,6390,6390,6390,0
|
|
20240801,173700,773196960,6390,6390,6390,6390,0
|
|
20240801,173600,773196960,6390,6390,6390,6390,0
|
|
20240801,173500,773196960,6390,6390,6390,6390,0
|
|
20240801,173400,773196960,6390,6390,6390,6390,0
|
|
20240801,173300,773196960,6390,6390,6390,6390,0
|
|
20240801,173200,773196960,6390,6390,6390,6390,0
|
|
20240801,173100,773196960,6390,6390,6390,6390,0
|
|
20240801,173000,773196960,6390,6390,6390,6390,9953
|
|
20240801,172900,773196960,6390,6390,6390,6390,0
|
|
20240801,172800,773196960,6390,6390,6390,6390,0
|
|
20240801,172700,773196960,6390,6390,6390,6390,0
|
|
20240801,172600,773196960,6390,6390,6390,6390,0
|
|
20240801,172500,773196960,6390,6390,6390,6390,0
|
|
20240801,172400,773196960,6390,6390,6390,6390,0
|
|
20240801,172300,773196960,6390,6390,6390,6390,0
|
|
20240801,172200,773196960,6390,6390,6390,6390,0
|
|
20240801,172100,773196960,6390,6390,6390,6390,0
|
|
20240801,172000,773196960,6390,6390,6390,6390,0
|
|
20240801,171900,773196960,6390,6390,6390,6390,0
|
|
20240801,171800,773196960,6390,6390,6390,6390,0
|
|
20240801,171700,773196960,6390,6390,6390,6390,0
|
|
20240801,171600,773196960,6390,6390,6390,6390,0
|
|
20240801,171500,773196960,6390,6390,6390,6390,0
|
|
20240801,171400,773196960,6390,6390,6390,6390,0
|
|
20240801,171300,773196960,6390,6390,6390,6390,0
|
|
20240801,171200,773196960,6390,6390,6390,6390,0
|
|
20240801,171100,773196960,6390,6390,6390,6390,0
|
|
20240801,171000,773196960,6390,6390,6390,6390,0
|
|
20240801,170900,773196960,6390,6390,6390,6390,0
|
|
20240801,170800,773196960,6390,6390,6390,6390,0
|
|
20240801,170700,773196960,6390,6390,6390,6390,0
|
|
20240801,170600,773196960,6390,6390,6390,6390,0
|
|
20240801,170500,773196960,6390,6390,6390,6390,0
|
|
20240801,170400,773196960,6390,6390,6390,6390,0
|
|
20240801,170300,773196960,6390,6390,6390,6390,0
|
|
20240801,170200,773196960,6390,6390,6390,6390,0
|
|
20240801,170100,773196960,6390,6390,6390,6390,0
|
|
20240801,170000,773196960,6390,6390,6390,6390,9953
|
|
20240801,165900,773196960,6390,6390,6390,6390,0
|
|
20240801,165800,773196960,6390,6390,6390,6390,0
|
|
20240801,165700,773196960,6390,6390,6390,6390,0
|
|
20240801,165600,773196960,6390,6390,6390,6390,0
|
|
20240801,165500,773196960,6390,6390,6390,6390,0
|
|
20240801,165400,773196960,6390,6390,6390,6390,0
|
|
20240801,165300,773196960,6390,6390,6390,6390,0
|
|
20240801,165200,773196960,6390,6390,6390,6390,0
|
|
20240801,165100,773196960,6390,6390,6390,6390,0
|
|
20240801,165000,773196960,6390,6390,6390,6390,0
|
|
20240801,164900,773196960,6390,6390,6390,6390,0
|
|
20240801,164800,773196960,6390,6390,6390,6390,0
|
|
20240801,164700,773196960,6390,6390,6390,6390,0
|
|
20240801,164600,773196960,6390,6390,6390,6390,0
|
|
20240801,164500,773196960,6390,6390,6390,6390,0
|
|
20240801,164400,773196960,6390,6390,6390,6390,0
|
|
20240801,164300,773196960,6390,6390,6390,6390,0
|
|
20240801,164200,773196960,6390,6390,6390,6390,0
|
|
20240801,164100,773196960,6390,6390,6390,6390,0
|
|
20240801,164000,773196960,6390,6390,6390,6390,0
|
|
20240801,163900,773196960,6390,6390,6390,6390,0
|
|
20240801,163800,773196960,6390,6390,6390,6390,0
|
|
20240801,163700,773196960,6390,6390,6390,6390,0
|
|
20240801,163600,773196960,6390,6390,6390,6390,0
|
|
20240801,163500,773196960,6390,6390,6390,6390,0
|
|
20240801,163400,773196960,6390,6390,6390,6390,0
|
|
20240801,163300,773196960,6390,6390,6390,6390,0
|
|
20240801,163200,773196960,6390,6390,6390,6390,0
|
|
20240801,163100,773196960,6390,6390,6390,6390,0
|
|
20240801,163000,773196960,6390,6390,6390,6390,9953
|
|
20240801,162900,773196960,6390,6390,6390,6390,0
|
|
20240801,162800,773196960,6390,6390,6390,6390,0
|
|
20240801,162700,773196960,6390,6390,6390,6390,0
|
|
20240801,162600,773196960,6390,6390,6390,6390,0
|
|
20240801,162500,773196960,6390,6390,6390,6390,0
|
|
20240801,162400,773196960,6390,6390,6390,6390,0
|
|
20240801,162300,773196960,6390,6390,6390,6390,0
|
|
20240801,162200,773196960,6390,6390,6390,6390,0
|
|
20240801,162100,773196960,6390,6390,6390,6390,0
|
|
20240801,162000,773196960,6390,6390,6390,6390,0
|
|
20240801,161900,773196960,6390,6390,6390,6390,0
|
|
20240801,161800,773196960,6390,6390,6390,6390,0
|
|
20240801,161700,773196960,6390,6390,6390,6390,0
|
|
20240801,161600,773196960,6390,6390,6390,6390,0
|
|
20240801,161500,773196960,6390,6390,6390,6390,0
|
|
20240801,161400,773196960,6390,6390,6390,6390,0
|
|
20240801,161300,773196960,6390,6390,6390,6390,0
|
|
20240801,161200,773196960,6390,6390,6390,6390,0
|
|
20240801,161100,773196960,6390,6390,6390,6390,0
|
|
20240801,161000,773196960,6390,6390,6390,6390,0
|
|
20240801,160900,773196960,6390,6390,6390,6390,0
|
|
20240801,160800,773196960,6390,6390,6390,6390,0
|
|
20240801,160700,773196960,6390,6390,6390,6390,0
|
|
20240801,160600,773196960,6390,6390,6390,6390,0
|
|
20240801,160500,773196960,6390,6390,6390,6390,0
|
|
20240801,160400,773196960,6390,6390,6390,6390,0
|
|
20240801,160300,773196960,6390,6390,6390,6390,0
|
|
20240801,160200,773196960,6390,6390,6390,6390,0
|
|
20240801,160100,773196960,6390,6390,6390,6390,0
|
|
20240801,160000,773196960,6390,6390,6390,6390,9953
|
|
20240801,155900,773196960,6390,6390,6390,6390,0
|
|
20240801,155800,773196960,6390,6390,6390,6390,0
|
|
20240801,155700,773196960,6390,6390,6390,6390,0
|
|
20240801,155600,773196960,6390,6390,6390,6390,0
|
|
20240801,155500,773196960,6390,6390,6390,6390,0
|
|
20240801,155400,773196960,6390,6390,6390,6390,0
|
|
20240801,155300,773196960,6390,6390,6390,6390,0
|
|
20240801,155200,773196960,6390,6390,6390,6390,0
|
|
20240801,155100,773196960,6390,6390,6390,6390,0
|
|
20240801,155000,773196960,6390,6390,6390,6390,0
|
|
20240801,154900,773196960,6390,6390,6390,6390,0
|
|
20240801,154800,773196960,6390,6390,6390,6390,0
|
|
20240801,154700,773196960,6390,6390,6390,6390,0
|
|
20240801,154600,773196960,6390,6390,6390,6390,0
|
|
20240801,154500,773196960,6390,6390,6390,6390,0
|
|
20240801,154400,773196960,6390,6390,6390,6390,0
|
|
20240801,154300,773196960,6390,6390,6390,6390,0
|
|
20240801,154200,773196960,6390,6390,6390,6390,0
|
|
20240801,154100,773196960,6390,6390,6390,6390,0
|
|
20240801,154000,773196960,6390,6390,6390,6390,0
|
|
20240801,153900,773196960,6390,6390,6390,6390,0
|
|
20240801,153800,773196960,6390,6390,6390,6390,0
|
|
20240801,153700,773196960,6390,6390,6390,6390,0
|
|
20240801,153600,773196960,6390,6390,6390,6390,0
|
|
20240801,153500,773196960,6390,6390,6390,6390,0
|
|
20240801,153400,773196960,6390,6390,6390,6390,0
|
|
20240801,153300,773196960,6390,6390,6390,6390,0
|
|
20240801,153200,773196960,6390,6390,6390,6390,0
|
|
20240801,153100,773196960,6390,6390,6390,6390,0
|
|
20240801,153000,773196960,6390,6390,6390,6390,19906
|
|
20240801,152900,709597290,6410,6410,6410,6410,0
|
|
20240801,152800,709597290,6410,6410,6410,6410,0
|
|
20240801,152700,709597290,6410,6410,6410,6410,0
|
|
20240801,152600,709597290,6410,6410,6410,6410,0
|
|
20240801,152500,709597290,6410,6410,6410,6410,0
|
|
20240801,152400,709597290,6410,6410,6410,6410,0
|
|
20240801,152300,709597290,6410,6410,6410,6410,0
|
|
20240801,152200,709597290,6410,6410,6410,6410,0
|
|
20240801,152100,709597290,6410,6410,6410,6410,0
|
|
20240801,152000,709597290,6410,6410,6410,6410,0
|
|
20240801,151900,709597290,6410,6410,6410,6400,138
|
|
20240801,151800,708713340,6400,6410,6410,6400,60
|
|
20240801,151700,708328920,6400,6410,6410,6400,58
|
|
20240801,151600,707957340,6410,6410,6410,6400,818
|
|
20240801,151500,702716180,6400,6400,6400,6400,428
|
|
20240801,151400,699976980,6400,6400,6400,6400,70
|
|
20240801,151300,699528980,6400,6390,6400,6390,377
|
|
20240801,151200,697119760,6400,6400,6400,6400,0
|
|
20240801,151100,697119760,6400,6400,6400,6400,41
|
|
20240801,151000,696857360,6400,6390,6400,6390,2
|
|
20240801,150900,696844570,6390,6390,6390,6390,30
|
|
20240801,150800,696652870,6390,6400,6400,6390,462
|
|
20240801,150700,693700680,6390,6390,6390,6390,1
|
|
20240801,150600,693694290,6400,6400,6400,6390,4
|
|
20240801,150500,693668710,6390,6390,6390,6390,20
|
|
20240801,150400,693540910,6400,6400,6400,6400,175
|
|
20240801,150300,692420910,6400,6400,6410,6400,1094
|
|
20240801,150200,685419300,6410,6400,6410,6400,236
|
|
20240801,150100,683908890,6410,6400,6410,6400,177
|
|
20240801,150000,682774530,6400,6390,6400,6390,1269
|
|
20240801,145900,674652940,6390,6400,6400,6390,37
|
|
20240801,145800,674416390,6390,6390,6390,6390,5
|
|
20240801,145700,674384440,6390,6380,6400,6380,78
|
|
20240801,145600,673886440,6390,6400,6400,6390,321
|
|
20240801,145500,671835040,6400,6400,6400,6400,618
|
|
20240801,145400,667879840,6390,6390,6390,6390,20
|
|
20240801,145300,667752040,6400,6380,6400,6380,101
|
|
20240801,145200,667107640,6380,6390,6390,6380,3198
|
|
20240801,145100,646697210,6390,6390,6390,6390,60
|
|
20240801,145000,646313810,6390,6390,6390,6390,782
|
|
20240801,144900,641316830,6400,6400,6400,6400,0
|
|
20240801,144800,641316830,6400,6400,6400,6400,0
|
|
20240801,144700,641316830,6400,6400,6400,6400,0
|
|
20240801,144600,641316830,6400,6400,6400,6400,0
|
|
20240801,144500,641316830,6400,6400,6400,6400,119
|
|
20240801,144400,640555230,6390,6390,6390,6390,54
|
|
20240801,144300,640210170,6400,6400,6400,6400,0
|
|
20240801,144200,640210170,6400,6400,6400,6400,50
|
|
20240801,144100,639890170,6400,6400,6400,6400,0
|
|
20240801,144000,639890170,6400,6400,6400,6400,0
|
|
20240801,143900,639890170,6400,6400,6400,6400,0
|
|
20240801,143800,639890170,6400,6400,6400,6400,0
|
|
20240801,143700,639890170,6400,6400,6400,6400,0
|
|
20240801,143600,639890170,6400,6400,6400,6400,100
|
|
20240801,143500,639250170,6380,6390,6400,6380,134
|
|
20240801,143400,638393250,6390,6390,6390,6390,199
|
|
20240801,143300,637121640,6400,6390,6400,6390,119
|
|
20240801,143200,636361220,6400,6400,6400,6390,1124
|
|
20240801,143100,629178800,6400,6400,6400,6400,31
|
|
20240801,143000,628980400,6400,6400,6400,6400,0
|
|
20240801,142900,628980400,6400,6400,6400,6400,0
|
|
20240801,142800,628980400,6400,6400,6400,6400,7
|
|
20240801,142700,628935600,6400,6390,6400,6390,181
|
|
20240801,142600,627779000,6400,6400,6400,6400,0
|
|
20240801,142500,627779000,6400,6400,6400,6390,61
|
|
20240801,142400,627389190,6390,6390,6390,6390,59
|
|
20240801,142300,627012180,6400,6400,6400,6400,76
|
|
20240801,142200,626525780,6400,6400,6400,6400,627
|
|
20240801,142100,622512980,6390,6380,6390,6380,3100
|
|
20240801,142000,602704980,6380,6390,6390,6380,2903
|
|
20240801,141900,584154860,6380,6380,6380,6380,1000
|
|
20240801,141800,577774860,6390,6390,6390,6390,0
|
|
20240801,141700,577774860,6390,6390,6390,6390,0
|
|
20240801,141600,577774860,6390,6390,6390,6390,0
|
|
20240801,141500,577774860,6390,6390,6390,6390,316
|
|
20240801,141400,575755620,6390,6390,6390,6390,458
|
|
20240801,141300,572829000,6390,6390,6390,6390,14
|
|
20240801,141200,572739540,6390,6390,6390,6390,60
|
|
20240801,141100,572356140,6400,6400,6400,6400,0
|
|
20240801,141000,572356140,6400,6400,6400,6400,0
|
|
20240801,140900,572356140,6400,6400,6400,6400,1
|
|
20240801,140800,572349740,6400,6400,6400,6400,0
|
|
20240801,140700,572349740,6400,6400,6400,6400,0
|
|
20240801,140600,572349740,6400,6390,6400,6390,68
|
|
20240801,140500,571915210,6390,6400,6400,6390,14
|
|
20240801,140400,571825740,6390,6390,6390,6390,518
|
|
20240801,140300,568515720,6390,6390,6390,6390,55
|
|
20240801,140200,568164270,6390,6390,6390,6390,239
|
|
20240801,140100,566637060,6400,6400,6400,6400,0
|
|
20240801,140000,566637060,6400,6400,6400,6400,0
|
|
20240801,135900,566637060,6400,6390,6400,6390,1894
|
|
20240801,135800,554534390,6390,6390,6390,6390,0
|
|
20240801,135700,554534390,6390,6390,6390,6390,1
|
|
20240801,135600,554528000,6380,6380,6380,6380,158
|
|
20240801,135500,553519960,6380,6390,6390,6380,265
|
|
20240801,135400,551827190,6380,6380,6380,6380,0
|
|
20240801,135300,551827190,6380,6380,6380,6380,0
|
|
20240801,135200,551827190,6380,6390,6390,6380,1641
|
|
20240801,135100,541341790,6390,6390,6390,6390,0
|
|
20240801,135000,541341790,6390,6390,6390,6390,2
|
|
20240801,134900,541329010,6400,6400,6400,6400,0
|
|
20240801,134800,541329010,6400,6400,6400,6400,0
|
|
20240801,134700,541329010,6400,6400,6400,6400,1
|
|
20240801,134600,541322610,6390,6390,6390,6390,0
|
|
20240801,134500,541322610,6390,6390,6390,6390,1
|
|
20240801,134400,541316220,6400,6400,6400,6400,0
|
|
20240801,134300,541316220,6400,6390,6400,6390,738
|
|
20240801,134200,536600370,6380,6380,6380,6380,59
|
|
20240801,134100,536223950,6390,6390,6390,6390,0
|
|
20240801,134000,536223950,6390,6380,6390,6380,57
|
|
20240801,133900,535860280,6390,6390,6390,6390,0
|
|
20240801,133800,535860280,6390,6390,6390,6390,3
|
|
20240801,133700,535841110,6390,6390,6390,6390,0
|
|
20240801,133600,535841110,6390,6390,6390,6390,0
|
|
20240801,133500,535841110,6390,6390,6390,6390,0
|
|
20240801,133400,535841110,6390,6390,6390,6390,0
|
|
20240801,133300,535841110,6390,6390,6390,6390,0
|
|
20240801,133200,535841110,6390,6390,6390,6390,0
|
|
20240801,133100,535841110,6390,6390,6390,6390,0
|
|
20240801,133000,535841110,6390,6390,6390,6390,27
|
|
20240801,132900,535668580,6390,6390,6390,6390,67
|
|
20240801,132800,535240450,6390,6400,6400,6390,2
|
|
20240801,132700,535227660,6390,6390,6390,6390,4
|
|
20240801,132600,535202100,6390,6390,6390,6390,273
|
|
20240801,132500,533457630,6390,6390,6390,6390,1
|
|
20240801,132400,533451240,6390,6390,6390,6390,0
|
|
20240801,132300,533451240,6390,6390,6390,6390,2
|
|
20240801,132200,533438460,6390,6390,6390,6390,1
|
|
20240801,132100,533432070,6380,6390,6390,6380,12
|
|
20240801,132000,533355490,6390,6390,6390,6390,0
|
|
20240801,131900,533355490,6390,6390,6390,6390,100
|
|
20240801,131800,532716490,6390,6390,6390,6390,1
|
|
20240801,131700,532710100,6390,6390,6390,6390,1
|
|
20240801,131600,532703710,6380,6390,6390,6380,98
|
|
20240801,131500,532078080,6400,6400,6400,6400,0
|
|
20240801,131400,532078080,6400,6400,6400,6400,4
|
|
20240801,131300,532052480,6400,6400,6400,6400,0
|
|
20240801,131200,532052480,6400,6390,6400,6390,2
|
|
20240801,131100,532039690,6400,6400,6400,6400,0
|
|
20240801,131000,532039690,6400,6400,6400,6400,0
|
|
20240801,130900,532039690,6400,6400,6400,6400,0
|
|
20240801,130800,532039690,6400,6400,6400,6400,0
|
|
20240801,130700,532039690,6400,6400,6400,6400,0
|
|
20240801,130600,532039690,6400,6400,6400,6400,1
|
|
20240801,130500,532033290,6400,6380,6400,6380,33
|
|
20240801,130400,531822730,6400,6400,6400,6400,17
|
|
20240801,130300,531713930,6390,6390,6390,6390,5
|
|
20240801,130200,531681980,6390,6390,6390,6390,480
|
|
20240801,130100,528614780,6390,6390,6390,6390,1
|
|
20240801,130000,528608390,6390,6390,6390,6390,1
|
|
20240801,125900,528602000,6380,6380,6380,6380,0
|
|
20240801,125800,528602000,6380,6390,6390,6380,503
|
|
20240801,125700,525390520,6390,6390,6390,6390,0
|
|
20240801,125600,525390520,6390,6390,6390,6390,0
|
|
20240801,125500,525390520,6390,6390,6390,6390,100
|
|
20240801,125400,524751520,6400,6400,6400,6400,2
|
|
20240801,125300,524738720,6390,6390,6390,6390,31
|
|
20240801,125200,524540630,6390,6390,6390,6390,1
|
|
20240801,125100,524534240,6400,6400,6400,6400,1
|
|
20240801,125000,524527840,6390,6390,6390,6390,6
|
|
20240801,124900,524489500,6410,6410,6410,6410,0
|
|
20240801,124800,524489500,6410,6410,6410,6410,2
|
|
20240801,124700,524476680,6390,6390,6390,6390,18
|
|
20240801,124600,524361660,6410,6410,6410,6410,2
|
|
20240801,124500,524348840,6410,6410,6410,6410,0
|
|
20240801,124400,524348840,6410,6410,6410,6410,0
|
|
20240801,124300,524348840,6410,6410,6410,6410,0
|
|
20240801,124200,524348840,6410,6410,6410,6410,2
|
|
20240801,124100,524336020,6410,6410,6410,6410,0
|
|
20240801,124000,524336020,6410,6410,6410,6410,32
|
|
20240801,123900,524130900,6410,6410,6410,6410,0
|
|
20240801,123800,524130900,6410,6390,6410,6390,8
|
|
20240801,123700,524079740,6390,6410,6410,6390,119
|
|
20240801,123600,523318830,6410,6400,6410,6400,77
|
|
20240801,123500,522825970,6410,6400,6410,6390,1127
|
|
20240801,123400,515613520,6390,6390,6390,6390,60
|
|
20240801,123300,515230120,6390,6390,6390,6390,563
|
|
20240801,123200,511632550,6380,6380,6380,6380,14
|
|
20240801,123100,511543230,6380,6380,6390,6380,87
|
|
20240801,123000,510987860,6390,6390,6390,6390,0
|
|
20240801,122900,510987860,6390,6390,6390,6390,2
|
|
20240801,122800,510975080,6380,6380,6380,6380,0
|
|
20240801,122700,510975080,6380,6380,6380,6380,0
|
|
20240801,122600,510975080,6380,6380,6380,6380,1
|
|
20240801,122500,510968700,6390,6380,6390,6380,12
|
|
20240801,122400,510892130,6380,6380,6380,6380,10
|
|
20240801,122300,510828330,6390,6390,6390,6390,2
|
|
20240801,122200,510815550,6390,6390,6390,6390,10
|
|
20240801,122100,510751650,6390,6390,6390,6390,0
|
|
20240801,122000,510751650,6390,6390,6390,6390,80
|
|
20240801,121900,510240450,6390,6390,6390,6390,80
|
|
20240801,121800,509729250,6370,6390,6390,6370,20
|
|
20240801,121700,509601650,6390,6390,6390,6390,2
|
|
20240801,121600,509588870,6390,6390,6390,6390,78
|
|
20240801,121500,509090450,6390,6390,6390,6390,0
|
|
20240801,121400,509090450,6390,6390,6390,6390,1
|
|
20240801,121300,509084060,6400,6390,6400,6390,201
|
|
20240801,121200,507799660,6400,6400,6400,6400,0
|
|
20240801,121100,507799660,6400,6400,6400,6400,2
|
|
20240801,121000,507786860,6380,6380,6380,6380,0
|
|
20240801,120900,507786860,6380,6380,6380,6370,282
|
|
20240801,120800,505988830,6380,6390,6390,6380,587
|
|
20240801,120700,502238200,6390,6390,6390,6390,310
|
|
20240801,120600,500257300,6400,6400,6400,6400,35
|
|
20240801,120500,500033300,6400,6400,6400,6400,52
|
|
20240801,120400,499700500,6400,6400,6400,6400,3
|
|
20240801,120300,499681300,6390,6400,6400,6390,724
|
|
20240801,120200,495047840,6390,6380,6390,6380,1629
|
|
20240801,120100,484640540,6370,6370,6370,6370,2000
|
|
20240801,120000,471900540,6380,6380,6380,6380,642
|
|
20240801,115900,467804580,6370,6370,6370,6370,47
|
|
20240801,115800,467505190,6370,6370,6370,6370,3
|
|
20240801,115700,467486080,6380,6380,6380,6380,0
|
|
20240801,115600,467486080,6380,6380,6380,6380,1
|
|
20240801,115500,467479700,6380,6380,6380,6380,10
|
|
20240801,115400,467415900,6380,6380,6380,6380,0
|
|
20240801,115300,467415900,6380,6380,6380,6380,0
|
|
20240801,115200,467415900,6380,6360,6380,6360,164
|
|
20240801,115100,466372820,6360,6360,6360,6360,0
|
|
20240801,115000,466372820,6360,6360,6360,6360,1
|
|
20240801,114900,466366460,6360,6380,6380,6360,671
|
|
20240801,114800,462098880,6380,6380,6380,6380,1
|
|
20240801,114700,462092500,6370,6370,6370,6370,1253
|
|
20240801,114600,454110890,6380,6360,6380,6360,551
|
|
20240801,114500,450601520,6360,6360,6360,6360,0
|
|
20240801,114400,450601520,6360,6360,6360,6360,0
|
|
20240801,114300,450601520,6360,6360,6360,6360,2
|
|
20240801,114200,450588800,6370,6370,6370,6370,0
|
|
20240801,114100,450588800,6370,6370,6370,6370,0
|
|
20240801,114000,450588800,6370,6360,6370,6360,470
|
|
20240801,113900,447599580,6360,6360,6360,6360,116
|
|
20240801,113800,446861820,6360,6370,6370,6360,110
|
|
20240801,113700,446161170,6370,6370,6370,6370,4
|
|
20240801,113600,446135690,6370,6370,6370,6370,62
|
|
20240801,113500,445740750,6370,6370,6370,6370,200
|
|
20240801,113400,444466750,6370,6370,6370,6370,2
|
|
20240801,113300,444454010,6360,6360,6360,6360,5
|
|
20240801,113200,444422210,6360,6360,6360,6360,5
|
|
20240801,113100,444390410,6360,6370,6370,6360,192
|
|
20240801,113000,443169280,6370,6370,6370,6370,0
|
|
20240801,112900,443169280,6370,6360,6370,6360,956
|
|
20240801,112800,437088820,6360,6360,6360,6360,203
|
|
20240801,112700,435797740,6360,6360,6360,6360,270
|
|
20240801,112600,434080540,6360,6360,6360,6360,1
|
|
20240801,112500,434074180,6360,6360,6360,6360,0
|
|
20240801,112400,434074180,6360,6360,6360,6360,0
|
|
20240801,112300,434074180,6360,6360,6360,6360,0
|
|
20240801,112200,434074180,6360,6360,6360,6360,17
|
|
20240801,112100,433966060,6360,6350,6360,6350,22
|
|
20240801,112000,433826160,6350,6350,6350,6350,0
|
|
20240801,111900,433826160,6350,6350,6350,6350,0
|
|
20240801,111800,433826160,6350,6350,6350,6350,59
|
|
20240801,111700,433451510,6350,6350,6350,6350,0
|
|
20240801,111600,433451510,6350,6360,6360,6350,61
|
|
20240801,111500,433064140,6350,6350,6350,6350,0
|
|
20240801,111400,433064140,6350,6350,6350,6350,0
|
|
20240801,111300,433064140,6350,6350,6350,6350,783
|
|
20240801,111200,428092090,6350,6350,6350,6350,0
|
|
20240801,111100,428092090,6350,6350,6350,6350,561
|
|
20240801,111000,424529740,6350,6360,6360,6350,61
|
|
20240801,110900,424142370,6360,6360,6360,6360,0
|
|
20240801,110800,424142370,6360,6360,6360,6360,0
|
|
20240801,110700,424142370,6360,6360,6360,6360,0
|
|
20240801,110600,424142370,6360,6370,6370,6360,107
|
|
20240801,110500,423461370,6370,6370,6370,6370,180
|
|
20240801,110400,422314770,6370,6370,6370,6370,1
|
|
20240801,110300,422308400,6370,6360,6370,6360,82
|
|
20240801,110200,421786360,6360,6360,6360,6360,6
|
|
20240801,110100,421748200,6350,6360,6360,6350,107
|
|
20240801,110000,421068210,6360,6360,6360,6350,1339
|
|
20240801,105900,412565150,6370,6360,6370,6360,1850
|
|
20240801,105800,400790650,6360,6350,6360,6350,3281
|
|
20240801,105700,379944100,6350,6350,6350,6350,12
|
|
20240801,105600,379867900,6350,6350,6350,6350,21
|
|
20240801,105500,379734550,6350,6330,6350,6330,4
|
|
20240801,105400,379709170,6350,6350,6350,6350,59
|
|
20240801,105300,379334520,6340,6340,6340,6340,97
|
|
20240801,105200,378719540,6340,6330,6340,6330,33
|
|
20240801,105100,378510620,6340,6340,6340,6340,602
|
|
20240801,105000,374693940,6340,6340,6340,6340,421
|
|
20240801,104900,372024800,6340,6340,6340,6340,150
|
|
20240801,104800,371073800,6340,6340,6340,6340,151
|
|
20240801,104700,370116460,6340,6340,6340,6340,2
|
|
20240801,104600,370103780,6340,6340,6340,6340,1000
|
|
20240801,104500,363763780,6340,6340,6350,6340,702
|
|
20240801,104400,359313080,6340,6350,6350,6330,2061
|
|
20240801,104300,346254910,6350,6350,6350,6350,0
|
|
20240801,104200,346254910,6350,6350,6350,6350,425
|
|
20240801,104100,343556160,6350,6350,6350,6350,0
|
|
20240801,104000,343556160,6350,6340,6350,6340,155
|
|
20240801,103900,342572700,6350,6340,6350,6320,1502
|
|
20240801,103800,333068250,6350,6340,6350,6340,17
|
|
20240801,103700,332960460,6340,6340,6340,6340,0
|
|
20240801,103600,332960460,6340,6340,6340,6340,17
|
|
20240801,103500,332852680,6340,6340,6340,6340,0
|
|
20240801,103400,332852680,6340,6340,6340,6340,0
|
|
20240801,103300,332852680,6340,6340,6340,6340,7
|
|
20240801,103200,332808300,6340,6340,6340,6340,11
|
|
20240801,103100,332738560,6340,6340,6340,6340,0
|
|
20240801,103000,332738560,6340,6340,6340,6340,400
|
|
20240801,102900,330202560,6340,6340,6340,6340,0
|
|
20240801,102800,330202560,6340,6340,6340,6340,12
|
|
20240801,102700,330126480,6340,6340,6340,6340,2
|
|
20240801,102600,330113800,6340,6340,6340,6330,155
|
|
20240801,102500,329132530,6340,6330,6340,6330,136
|
|
20240801,102400,328271640,6330,6330,6330,6330,501
|
|
20240801,102300,325100310,6340,6330,6340,6330,209
|
|
20240801,102200,323775790,6350,6350,6350,6350,0
|
|
20240801,102100,323775790,6350,6340,6350,6340,951
|
|
20240801,102000,317742040,6350,6350,6350,6350,0
|
|
20240801,101900,317742040,6350,6330,6350,6330,984
|
|
20240801,101800,311513290,6330,6330,6330,6330,1500
|
|
20240801,101700,302018290,6350,6350,6350,6350,0
|
|
20240801,101600,302018290,6350,6340,6350,6340,1196
|
|
20240801,101500,294433890,6340,6350,6350,6340,184
|
|
20240801,101400,293267310,6350,6340,6350,6340,153
|
|
20240801,101300,292297280,6350,6350,6350,6350,10
|
|
20240801,101200,292233780,6350,6330,6350,6330,6
|
|
20240801,101100,292195740,6350,6350,6350,6350,20
|
|
20240801,101000,292068740,6350,6340,6350,6340,631
|
|
20240801,100900,288062480,6340,6340,6340,6340,351
|
|
20240801,100800,285837140,6330,6330,6330,6330,0
|
|
20240801,100700,285837140,6330,6330,6330,6330,0
|
|
20240801,100600,285837140,6330,6340,6340,6330,212
|
|
20240801,100500,284494590,6340,6340,6340,6340,59
|
|
20240801,100400,284120530,6350,6350,6350,6350,0
|
|
20240801,100300,284120530,6350,6340,6350,6340,496
|
|
20240801,100200,280975880,6340,6350,6350,6340,1018
|
|
20240801,100100,274521740,6350,6350,6350,6350,1
|
|
20240801,100000,274515390,6340,6340,6340,6340,2
|
|
20240801,095900,274502710,6350,6340,6350,6340,23
|
|
20240801,095800,274356880,6350,6360,6360,6350,776
|
|
20240801,095700,269428950,6350,6350,6350,6350,63
|
|
20240801,095600,269028900,6350,6360,6360,6350,44
|
|
20240801,095500,268749070,6360,6360,6360,6360,3
|
|
20240801,095400,268729990,6360,6350,6360,6350,3
|
|
20240801,095300,268710930,6350,6370,6370,6350,4
|
|
20240801,095200,268685490,6360,6360,6360,6350,89
|
|
20240801,095100,268119470,6350,6360,6360,6350,157
|
|
20240801,095000,267120980,6360,6350,6370,6350,962
|
|
20240801,094900,261002500,6350,6340,6350,6340,1116
|
|
20240801,094800,253915930,6350,6340,6350,6340,326
|
|
20240801,094700,251849080,6340,6350,6350,6340,110
|
|
20240801,094600,251151650,6350,6330,6350,6330,97
|
|
20240801,094500,250536990,6330,6330,6330,6330,919
|
|
20240801,094400,244719720,6330,6340,6340,6330,29
|
|
20240801,094300,244536140,6330,6330,6330,6330,5
|
|
20240801,094200,244504490,6330,6330,6330,6330,2
|
|
20240801,094100,244491830,6330,6340,6350,6330,729
|
|
20240801,094000,239871620,6340,6340,6360,6340,335
|
|
20240801,093900,237741110,6360,6340,6360,6340,69
|
|
20240801,093800,237303040,6350,6350,6350,6350,599
|
|
20240801,093700,233499390,6350,6340,6350,6340,415
|
|
20240801,093600,230864180,6340,6340,6350,6340,12
|
|
20240801,093500,230788090,6340,6340,6350,6340,94
|
|
20240801,093400,230191240,6340,6340,6340,6340,2
|
|
20240801,093300,230178560,6340,6350,6350,6340,331
|
|
20240801,093200,228078910,6350,6340,6360,6340,197
|
|
20240801,093100,226829480,6340,6340,6350,6340,282
|
|
20240801,093000,225038840,6340,6340,6340,6340,1340
|
|
20240801,092900,216543240,6360,6340,6360,6340,3026
|
|
20240801,092800,197298390,6340,6350,6350,6340,504
|
|
20240801,092700,194102440,6340,6350,6350,6340,85
|
|
20240801,092600,193562770,6350,6360,6360,6350,286
|
|
20240801,092500,191744990,6360,6360,6360,6360,790
|
|
20240801,092400,186720590,6360,6350,6360,6340,3348
|
|
20240801,092300,165450430,6350,6340,6350,6340,105
|
|
20240801,092200,164784140,6350,6340,6360,6340,2423
|
|
20240801,092100,149386660,6350,6330,6350,6320,4180
|
|
20240801,092000,122850490,6330,6320,6330,6320,3
|
|
20240801,091900,122831510,6330,6320,6330,6320,837
|
|
20240801,091800,117533580,6320,6320,6320,6320,0
|
|
20240801,091700,117533580,6320,6320,6320,6320,65
|
|
20240801,091600,117122780,6320,6320,6320,6320,339
|
|
20240801,091500,114980300,6330,6330,6330,6330,0
|
|
20240801,091400,114980300,6330,6330,6330,6330,398
|
|
20240801,091300,112460960,6330,6320,6330,6320,1418
|
|
20240801,091200,103487550,6340,6340,6340,6340,3
|
|
20240801,091100,103468530,6320,6340,6340,6320,826
|
|
20240801,091000,98236890,6330,6330,6330,6330,254
|
|
20240801,090900,96629070,6330,6320,6330,6320,826
|
|
20240801,090800,91407710,6320,6320,6330,6320,179
|
|
20240801,090700,90275460,6320,6330,6330,6320,563
|
|
20240801,090600,86715010,6340,6340,6340,6330,326
|
|
20240801,090500,84648230,6350,6340,6360,6340,1752
|
|
20240801,090400,73536880,6340,6350,6350,6340,275
|
|
20240801,090300,71792120,6350,6310,6350,6310,1056
|
|
20240801,090200,65097190,6340,6330,6340,6330,338
|
|
20240801,090100,62957640,6330,6310,6330,6310,718
|
|
20240801,090000,58419300,6310,6280,6320,6280,9292
|