672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,200900,289263420,7200,7200,7200,7200,1210
|
|
20240801,200800,289263420,7200,7200,7200,7200,0
|
|
20240801,200700,289263420,7200,7200,7200,7200,0
|
|
20240801,200600,289263420,7200,7200,7200,7200,0
|
|
20240801,200500,289263420,7200,7200,7200,7200,0
|
|
20240801,200400,289263420,7200,7200,7200,7200,0
|
|
20240801,200300,289263420,7200,7200,7200,7200,0
|
|
20240801,200200,289263420,7200,7200,7200,7200,0
|
|
20240801,200100,289263420,7200,7200,7200,7200,0
|
|
20240801,200000,289263420,7200,7200,7200,7200,0
|
|
20240801,195900,289263420,7200,7200,7200,7200,0
|
|
20240801,195800,289263420,7200,7200,7200,7200,0
|
|
20240801,195700,289263420,7200,7200,7200,7200,0
|
|
20240801,195600,289263420,7200,7200,7200,7200,0
|
|
20240801,195500,289263420,7200,7200,7200,7200,0
|
|
20240801,195400,289263420,7200,7200,7200,7200,0
|
|
20240801,195300,289263420,7200,7200,7200,7200,0
|
|
20240801,195200,289263420,7200,7200,7200,7200,0
|
|
20240801,195100,289263420,7200,7200,7200,7200,0
|
|
20240801,195000,289263420,7200,7200,7200,7200,0
|
|
20240801,194900,289263420,7200,7200,7200,7200,0
|
|
20240801,194800,289263420,7200,7200,7200,7200,0
|
|
20240801,194700,289263420,7200,7200,7200,7200,0
|
|
20240801,194600,289263420,7200,7200,7200,7200,0
|
|
20240801,194500,289263420,7200,7200,7200,7200,0
|
|
20240801,194400,289263420,7200,7200,7200,7200,0
|
|
20240801,194300,289263420,7200,7200,7200,7200,0
|
|
20240801,194200,289263420,7200,7200,7200,7200,0
|
|
20240801,194100,289263420,7200,7200,7200,7200,0
|
|
20240801,194000,289263420,7200,7200,7200,7200,0
|
|
20240801,193900,289263420,7200,7200,7200,7200,1210
|
|
20240801,193800,289263420,7200,7200,7200,7200,0
|
|
20240801,193700,289263420,7200,7200,7200,7200,0
|
|
20240801,193600,289263420,7200,7200,7200,7200,0
|
|
20240801,193500,289263420,7200,7200,7200,7200,0
|
|
20240801,193400,289263420,7200,7200,7200,7200,0
|
|
20240801,193300,289263420,7200,7200,7200,7200,0
|
|
20240801,193200,289263420,7200,7200,7200,7200,0
|
|
20240801,193100,289263420,7200,7200,7200,7200,0
|
|
20240801,193000,289263420,7200,7200,7200,7200,0
|
|
20240801,192900,289263420,7200,7200,7200,7200,0
|
|
20240801,192800,289263420,7200,7200,7200,7200,0
|
|
20240801,192700,289263420,7200,7200,7200,7200,0
|
|
20240801,192600,289263420,7200,7200,7200,7200,0
|
|
20240801,192500,289263420,7200,7200,7200,7200,0
|
|
20240801,192400,289263420,7200,7200,7200,7200,0
|
|
20240801,192300,289263420,7200,7200,7200,7200,0
|
|
20240801,192200,289263420,7200,7200,7200,7200,0
|
|
20240801,192100,289263420,7200,7200,7200,7200,0
|
|
20240801,192000,289263420,7200,7200,7200,7200,0
|
|
20240801,191900,289263420,7200,7200,7200,7200,0
|
|
20240801,191800,289263420,7200,7200,7200,7200,0
|
|
20240801,191700,289263420,7200,7200,7200,7200,0
|
|
20240801,191600,289263420,7200,7200,7200,7200,0
|
|
20240801,191500,289263420,7200,7200,7200,7200,0
|
|
20240801,191400,289263420,7200,7200,7200,7200,0
|
|
20240801,191300,289263420,7200,7200,7200,7200,0
|
|
20240801,191200,289263420,7200,7200,7200,7200,0
|
|
20240801,191100,289263420,7200,7200,7200,7200,0
|
|
20240801,191000,289263420,7200,7200,7200,7200,0
|
|
20240801,190900,289263420,7200,7200,7200,7200,1210
|
|
20240801,190800,289263420,7200,7200,7200,7200,0
|
|
20240801,190700,289263420,7200,7200,7200,7200,0
|
|
20240801,190600,289263420,7200,7200,7200,7200,0
|
|
20240801,190500,289263420,7200,7200,7200,7200,0
|
|
20240801,190400,289263420,7200,7200,7200,7200,0
|
|
20240801,190300,289263420,7200,7200,7200,7200,0
|
|
20240801,190200,289263420,7200,7200,7200,7200,0
|
|
20240801,190100,289263420,7200,7200,7200,7200,0
|
|
20240801,190000,289263420,7200,7200,7200,7200,0
|
|
20240801,185900,289263420,7200,7200,7200,7200,0
|
|
20240801,185800,289263420,7200,7200,7200,7200,0
|
|
20240801,185700,289263420,7200,7200,7200,7200,0
|
|
20240801,185600,289263420,7200,7200,7200,7200,0
|
|
20240801,185500,289263420,7200,7200,7200,7200,0
|
|
20240801,185400,289263420,7200,7200,7200,7200,0
|
|
20240801,185300,289263420,7200,7200,7200,7200,0
|
|
20240801,185200,289263420,7200,7200,7200,7200,0
|
|
20240801,185100,289263420,7200,7200,7200,7200,0
|
|
20240801,185000,289263420,7200,7200,7200,7200,0
|
|
20240801,184900,289263420,7200,7200,7200,7200,0
|
|
20240801,184800,289263420,7200,7200,7200,7200,0
|
|
20240801,184700,289263420,7200,7200,7200,7200,0
|
|
20240801,184600,289263420,7200,7200,7200,7200,0
|
|
20240801,184500,289263420,7200,7200,7200,7200,0
|
|
20240801,184400,289263420,7200,7200,7200,7200,0
|
|
20240801,184300,289263420,7200,7200,7200,7200,0
|
|
20240801,184200,289263420,7200,7200,7200,7200,0
|
|
20240801,184100,289263420,7200,7200,7200,7200,0
|
|
20240801,184000,289263420,7200,7200,7200,7200,0
|
|
20240801,183900,289263420,7200,7200,7200,7200,1210
|
|
20240801,183800,289263420,7200,7200,7200,7200,0
|
|
20240801,183700,289263420,7200,7200,7200,7200,0
|
|
20240801,183600,289263420,7200,7200,7200,7200,0
|
|
20240801,183500,289263420,7200,7200,7200,7200,0
|
|
20240801,183400,289263420,7200,7200,7200,7200,0
|
|
20240801,183300,289263420,7200,7200,7200,7200,0
|
|
20240801,183200,289263420,7200,7200,7200,7200,0
|
|
20240801,183100,289263420,7200,7200,7200,7200,0
|
|
20240801,183000,289263420,7200,7200,7200,7200,0
|
|
20240801,182900,289263420,7200,7200,7200,7200,0
|
|
20240801,182800,289263420,7200,7200,7200,7200,0
|
|
20240801,182700,289263420,7200,7200,7200,7200,0
|
|
20240801,182600,289263420,7200,7200,7200,7200,0
|
|
20240801,182500,289263420,7200,7200,7200,7200,0
|
|
20240801,182400,289263420,7200,7200,7200,7200,0
|
|
20240801,182300,289263420,7200,7200,7200,7200,0
|
|
20240801,182200,289263420,7200,7200,7200,7200,0
|
|
20240801,182100,289263420,7200,7200,7200,7200,0
|
|
20240801,182000,289263420,7200,7200,7200,7200,0
|
|
20240801,181900,289263420,7200,7200,7200,7200,0
|
|
20240801,181800,289263420,7200,7200,7200,7200,0
|
|
20240801,181700,289263420,7200,7200,7200,7200,0
|
|
20240801,181600,289263420,7200,7200,7200,7200,0
|
|
20240801,181500,289263420,7200,7200,7200,7200,0
|
|
20240801,181400,289263420,7200,7200,7200,7200,0
|
|
20240801,181300,289263420,7200,7200,7200,7200,0
|
|
20240801,181200,289263420,7200,7200,7200,7200,0
|
|
20240801,181100,289263420,7200,7200,7200,7200,0
|
|
20240801,181000,289263420,7200,7200,7200,7200,0
|
|
20240801,180900,289263420,7200,7200,7200,7200,1210
|
|
20240801,180800,289263420,7200,7200,7200,7200,0
|
|
20240801,180700,289263420,7200,7200,7200,7200,0
|
|
20240801,180600,289263420,7200,7200,7200,7200,0
|
|
20240801,180500,289263420,7200,7200,7200,7200,0
|
|
20240801,180400,289263420,7200,7200,7200,7200,0
|
|
20240801,180300,289263420,7200,7200,7200,7200,0
|
|
20240801,180200,289263420,7200,7200,7200,7200,0
|
|
20240801,180100,289263420,7200,7200,7200,7200,0
|
|
20240801,180000,289263420,7200,7200,7200,7200,0
|
|
20240801,175900,289263420,7200,7200,7200,7200,0
|
|
20240801,175800,289263420,7200,7200,7200,7200,0
|
|
20240801,175700,289263420,7200,7200,7200,7200,0
|
|
20240801,175600,289263420,7200,7200,7200,7200,0
|
|
20240801,175500,289263420,7200,7200,7200,7200,0
|
|
20240801,175400,289263420,7200,7200,7200,7200,0
|
|
20240801,175300,289263420,7200,7200,7200,7200,0
|
|
20240801,175200,289263420,7200,7200,7200,7200,0
|
|
20240801,175100,289263420,7200,7200,7200,7200,0
|
|
20240801,175000,289263420,7200,7200,7200,7200,0
|
|
20240801,174900,289263420,7200,7200,7200,7200,0
|
|
20240801,174800,289263420,7200,7200,7200,7200,0
|
|
20240801,174700,289263420,7200,7200,7200,7200,0
|
|
20240801,174600,289263420,7200,7200,7200,7200,0
|
|
20240801,174500,289263420,7200,7200,7200,7200,0
|
|
20240801,174400,289263420,7200,7200,7200,7200,0
|
|
20240801,174300,289263420,7200,7200,7200,7200,0
|
|
20240801,174200,289263420,7200,7200,7200,7200,0
|
|
20240801,174100,289263420,7200,7200,7200,7200,0
|
|
20240801,174000,289263420,7200,7200,7200,7200,0
|
|
20240801,173900,289263420,7200,7200,7200,7200,1210
|
|
20240801,173800,289263420,7200,7200,7200,7200,0
|
|
20240801,173700,289263420,7200,7200,7200,7200,0
|
|
20240801,173600,289263420,7200,7200,7200,7200,0
|
|
20240801,173500,289263420,7200,7200,7200,7200,0
|
|
20240801,173400,289263420,7200,7200,7200,7200,0
|
|
20240801,173300,289263420,7200,7200,7200,7200,0
|
|
20240801,173200,289263420,7200,7200,7200,7200,0
|
|
20240801,173100,289263420,7200,7200,7200,7200,0
|
|
20240801,173000,289263420,7200,7200,7200,7200,0
|
|
20240801,172900,289263420,7200,7200,7200,7200,0
|
|
20240801,172800,289263420,7200,7200,7200,7200,0
|
|
20240801,172700,289263420,7200,7200,7200,7200,0
|
|
20240801,172600,289263420,7200,7200,7200,7200,0
|
|
20240801,172500,289263420,7200,7200,7200,7200,0
|
|
20240801,172400,289263420,7200,7200,7200,7200,0
|
|
20240801,172300,289263420,7200,7200,7200,7200,0
|
|
20240801,172200,289263420,7200,7200,7200,7200,0
|
|
20240801,172100,289263420,7200,7200,7200,7200,0
|
|
20240801,172000,289263420,7200,7200,7200,7200,0
|
|
20240801,171900,289263420,7200,7200,7200,7200,0
|
|
20240801,171800,289263420,7200,7200,7200,7200,0
|
|
20240801,171700,289263420,7200,7200,7200,7200,0
|
|
20240801,171600,289263420,7200,7200,7200,7200,0
|
|
20240801,171500,289263420,7200,7200,7200,7200,0
|
|
20240801,171400,289263420,7200,7200,7200,7200,0
|
|
20240801,171300,289263420,7200,7200,7200,7200,0
|
|
20240801,171200,289263420,7200,7200,7200,7200,0
|
|
20240801,171100,289263420,7200,7200,7200,7200,0
|
|
20240801,171000,289263420,7200,7200,7200,7200,0
|
|
20240801,170900,289263420,7200,7200,7200,7200,1210
|
|
20240801,170800,289263420,7200,7200,7200,7200,0
|
|
20240801,170700,289263420,7200,7200,7200,7200,0
|
|
20240801,170600,289263420,7200,7200,7200,7200,0
|
|
20240801,170500,289263420,7200,7200,7200,7200,0
|
|
20240801,170400,289263420,7200,7200,7200,7200,0
|
|
20240801,170300,289263420,7200,7200,7200,7200,0
|
|
20240801,170200,289263420,7200,7200,7200,7200,0
|
|
20240801,170100,289263420,7200,7200,7200,7200,0
|
|
20240801,170000,289263420,7200,7200,7200,7200,0
|
|
20240801,165900,289263420,7200,7200,7200,7200,0
|
|
20240801,165800,289263420,7200,7200,7200,7200,0
|
|
20240801,165700,289263420,7200,7200,7200,7200,0
|
|
20240801,165600,289263420,7200,7200,7200,7200,0
|
|
20240801,165500,289263420,7200,7200,7200,7200,0
|
|
20240801,165400,289263420,7200,7200,7200,7200,0
|
|
20240801,165300,289263420,7200,7200,7200,7200,0
|
|
20240801,165200,289263420,7200,7200,7200,7200,0
|
|
20240801,165100,289263420,7200,7200,7200,7200,0
|
|
20240801,165000,289263420,7200,7200,7200,7200,0
|
|
20240801,164900,289263420,7200,7200,7200,7200,0
|
|
20240801,164800,289263420,7200,7200,7200,7200,0
|
|
20240801,164700,289263420,7200,7200,7200,7200,0
|
|
20240801,164600,289263420,7200,7200,7200,7200,0
|
|
20240801,164500,289263420,7200,7200,7200,7200,0
|
|
20240801,164400,289263420,7200,7200,7200,7200,0
|
|
20240801,164300,289263420,7200,7200,7200,7200,0
|
|
20240801,164200,289263420,7200,7200,7200,7200,0
|
|
20240801,164100,289263420,7200,7200,7200,7200,0
|
|
20240801,164000,289263420,7200,7200,7200,7200,0
|
|
20240801,163900,289263420,7200,7200,7200,7200,1210
|
|
20240801,163800,289263420,7200,7200,7200,7200,0
|
|
20240801,163700,289263420,7200,7200,7200,7200,0
|
|
20240801,163600,289263420,7200,7200,7200,7200,0
|
|
20240801,163500,289263420,7200,7200,7200,7200,0
|
|
20240801,163400,289263420,7200,7200,7200,7200,0
|
|
20240801,163300,289263420,7200,7200,7200,7200,0
|
|
20240801,163200,289263420,7200,7200,7200,7200,0
|
|
20240801,163100,289263420,7200,7200,7200,7200,0
|
|
20240801,163000,289263420,7200,7200,7200,7200,0
|
|
20240801,162900,289263420,7200,7200,7200,7200,0
|
|
20240801,162800,289263420,7200,7200,7200,7200,0
|
|
20240801,162700,289263420,7200,7200,7200,7200,0
|
|
20240801,162600,289263420,7200,7200,7200,7200,0
|
|
20240801,162500,289263420,7200,7200,7200,7200,0
|
|
20240801,162400,289263420,7200,7200,7200,7200,0
|
|
20240801,162300,289263420,7200,7200,7200,7200,0
|
|
20240801,162200,289263420,7200,7200,7200,7200,0
|
|
20240801,162100,289263420,7200,7200,7200,7200,0
|
|
20240801,162000,289263420,7200,7200,7200,7200,0
|
|
20240801,161900,289263420,7200,7200,7200,7200,0
|
|
20240801,161800,289263420,7200,7200,7200,7200,0
|
|
20240801,161700,289263420,7200,7200,7200,7200,0
|
|
20240801,161600,289263420,7200,7200,7200,7200,0
|
|
20240801,161500,289263420,7200,7200,7200,7200,0
|
|
20240801,161400,289263420,7200,7200,7200,7200,0
|
|
20240801,161300,289263420,7200,7200,7200,7200,0
|
|
20240801,161200,289263420,7200,7200,7200,7200,0
|
|
20240801,161100,289263420,7200,7200,7200,7200,0
|
|
20240801,161000,289263420,7200,7200,7200,7200,0
|
|
20240801,160900,289263420,7200,7200,7200,7200,1210
|
|
20240801,160800,289263420,7200,7200,7200,7200,0
|
|
20240801,160700,289263420,7200,7200,7200,7200,0
|
|
20240801,160600,289263420,7200,7200,7200,7200,0
|
|
20240801,160500,289263420,7200,7200,7200,7200,0
|
|
20240801,160400,289263420,7200,7200,7200,7200,0
|
|
20240801,160300,289263420,7200,7200,7200,7200,0
|
|
20240801,160200,289263420,7200,7200,7200,7200,0
|
|
20240801,160100,289263420,7200,7200,7200,7200,0
|
|
20240801,160000,289263420,7200,7200,7200,7200,0
|
|
20240801,155900,289263420,7200,7200,7200,7200,0
|
|
20240801,155800,289263420,7200,7200,7200,7200,0
|
|
20240801,155700,289263420,7200,7200,7200,7200,0
|
|
20240801,155600,289263420,7200,7200,7200,7200,0
|
|
20240801,155500,289263420,7200,7200,7200,7200,0
|
|
20240801,155400,289263420,7200,7200,7200,7200,0
|
|
20240801,155300,289263420,7200,7200,7200,7200,0
|
|
20240801,155200,289263420,7200,7200,7200,7200,0
|
|
20240801,155100,289263420,7200,7200,7200,7200,0
|
|
20240801,155000,289263420,7200,7200,7200,7200,0
|
|
20240801,154900,289263420,7200,7200,7200,7200,0
|
|
20240801,154800,289263420,7200,7200,7200,7200,0
|
|
20240801,154700,289263420,7200,7200,7200,7200,0
|
|
20240801,154600,289263420,7200,7200,7200,7200,0
|
|
20240801,154500,289263420,7200,7200,7200,7200,0
|
|
20240801,154400,289263420,7200,7200,7200,7200,0
|
|
20240801,154300,289263420,7200,7200,7200,7200,0
|
|
20240801,154200,289263420,7200,7200,7200,7200,0
|
|
20240801,154100,289263420,7200,7200,7200,7200,0
|
|
20240801,154000,289263420,7200,7200,7200,7200,0
|
|
20240801,153900,289263420,7200,7200,7200,7200,1210
|
|
20240801,153800,289263420,7200,7200,7200,7200,0
|
|
20240801,153700,289263420,7200,7200,7200,7200,0
|
|
20240801,153600,289263420,7200,7200,7200,7200,0
|
|
20240801,153500,289263420,7200,7200,7200,7200,0
|
|
20240801,153400,289263420,7200,7200,7200,7200,0
|
|
20240801,153300,289263420,7200,7200,7200,7200,0
|
|
20240801,153200,289263420,7200,7200,7200,7200,0
|
|
20240801,153100,289263420,7200,7200,7200,7200,0
|
|
20240801,153000,289263420,7200,7200,7200,7200,1210
|
|
20240801,152900,280551420,7180,7180,7180,7180,0
|
|
20240801,152800,280551420,7180,7180,7180,7180,0
|
|
20240801,152700,280551420,7180,7180,7180,7180,0
|
|
20240801,152600,280551420,7180,7180,7180,7180,0
|
|
20240801,152500,280551420,7180,7180,7180,7180,0
|
|
20240801,152400,280551420,7180,7180,7180,7180,0
|
|
20240801,152300,280551420,7180,7180,7180,7180,0
|
|
20240801,152200,280551420,7180,7180,7180,7180,0
|
|
20240801,152100,280551420,7180,7180,7180,7180,0
|
|
20240801,152000,280551420,7180,7180,7180,7180,0
|
|
20240801,151900,280551420,7180,7180,7180,7180,4
|
|
20240801,151800,280522700,7180,7180,7180,7180,0
|
|
20240801,151700,280522700,7180,7180,7180,7180,1
|
|
20240801,151600,280515520,7180,7180,7180,7180,0
|
|
20240801,151500,280515520,7180,7180,7180,7180,0
|
|
20240801,151400,280515520,7180,7180,7180,7180,105
|
|
20240801,151300,279761620,7180,7180,7180,7180,321
|
|
20240801,151200,277456840,7170,7170,7170,7170,0
|
|
20240801,151100,277456840,7170,7170,7170,7170,5
|
|
20240801,151000,277420990,7170,7170,7170,7170,12
|
|
20240801,150900,277334950,7180,7180,7180,7180,10
|
|
20240801,150800,277263150,7170,7170,7170,7170,1
|
|
20240801,150700,277255980,7180,7180,7180,7180,0
|
|
20240801,150600,277255980,7180,7180,7180,7180,0
|
|
20240801,150500,277255980,7180,7180,7180,7180,0
|
|
20240801,150400,277255980,7180,7180,7180,7180,3
|
|
20240801,150300,277234440,7180,7170,7180,7170,1836
|
|
20240801,150200,264052270,7180,7180,7180,7180,420
|
|
20240801,150100,261036670,7170,7170,7170,7170,250
|
|
20240801,150000,259244170,7170,7170,7170,7170,0
|
|
20240801,145900,259244170,7170,7170,7170,7170,0
|
|
20240801,145800,259244170,7170,7170,7170,7170,50
|
|
20240801,145700,258885670,7170,7170,7170,7170,0
|
|
20240801,145600,258885670,7170,7170,7170,7170,0
|
|
20240801,145500,258885670,7170,7170,7170,7170,0
|
|
20240801,145400,258885670,7170,7170,7170,7170,933
|
|
20240801,145300,252196060,7160,7160,7160,7160,0
|
|
20240801,145200,252196060,7160,7160,7160,7160,0
|
|
20240801,145100,252196060,7160,7160,7160,7160,0
|
|
20240801,145000,252196060,7160,7160,7160,7160,0
|
|
20240801,144900,252196060,7160,7160,7160,7160,303
|
|
20240801,144800,250026580,7170,7170,7170,7170,0
|
|
20240801,144700,250026580,7170,7170,7170,7170,0
|
|
20240801,144600,250026580,7170,7170,7170,7170,0
|
|
20240801,144500,250026580,7170,7170,7170,7170,32
|
|
20240801,144400,249797140,7160,7160,7160,7160,0
|
|
20240801,144300,249797140,7160,7160,7160,7160,12
|
|
20240801,144200,249711220,7170,7170,7170,7170,0
|
|
20240801,144100,249711220,7170,7170,7170,7170,1
|
|
20240801,144000,249704050,7160,7160,7160,7160,0
|
|
20240801,143900,249704050,7160,7160,7160,7160,0
|
|
20240801,143800,249704050,7160,7160,7160,7160,0
|
|
20240801,143700,249704050,7160,7160,7160,7160,0
|
|
20240801,143600,249704050,7160,7160,7160,7160,0
|
|
20240801,143500,249704050,7160,7160,7160,7160,0
|
|
20240801,143400,249704050,7160,7160,7170,7160,111
|
|
20240801,143300,248909260,7160,7170,7170,7160,6
|
|
20240801,143200,248866260,7160,7160,7160,7160,0
|
|
20240801,143100,248866260,7160,7160,7160,7160,2
|
|
20240801,143000,248851940,7160,7160,7160,7160,11
|
|
20240801,142900,248773180,7160,7160,7160,7160,0
|
|
20240801,142800,248773180,7160,7160,7160,7160,0
|
|
20240801,142700,248773180,7160,7160,7160,7160,0
|
|
20240801,142600,248773180,7160,7160,7160,7160,0
|
|
20240801,142500,248773180,7160,7160,7160,7160,420
|
|
20240801,142400,245765980,7170,7170,7170,7170,3
|
|
20240801,142300,245744470,7180,7180,7180,7180,0
|
|
20240801,142200,245744470,7180,7180,7180,7180,0
|
|
20240801,142100,245744470,7180,7180,7180,7180,42
|
|
20240801,142000,245442910,7170,7170,7170,7170,1
|
|
20240801,141900,245435740,7160,7160,7160,7160,0
|
|
20240801,141800,245435740,7160,7160,7160,7160,0
|
|
20240801,141700,245435740,7160,7160,7160,7160,0
|
|
20240801,141600,245435740,7160,7170,7170,7160,222
|
|
20240801,141500,243844210,7160,7160,7160,7160,500
|
|
20240801,141400,240264210,7160,7160,7160,7160,400
|
|
20240801,141300,237400210,7160,7160,7160,7160,30
|
|
20240801,141200,237185410,7160,7170,7170,7160,70
|
|
20240801,141100,236683570,7190,7190,7190,7190,0
|
|
20240801,141000,236683570,7190,7180,7190,7180,32
|
|
20240801,140900,236453510,7180,7180,7180,7180,177
|
|
20240801,140800,235182650,7190,7190,7190,7190,0
|
|
20240801,140700,235182650,7190,7190,7190,7190,0
|
|
20240801,140600,235182650,7190,7190,7190,7190,417
|
|
20240801,140500,232184420,7180,7170,7180,7170,54
|
|
20240801,140400,231796750,7180,7180,7180,7180,0
|
|
20240801,140300,231796750,7180,7180,7180,7180,0
|
|
20240801,140200,231796750,7180,7180,7180,7180,264
|
|
20240801,140100,229901230,7180,7180,7180,7180,126
|
|
20240801,140000,228996550,7180,7180,7180,7180,10
|
|
20240801,135900,228924750,7180,7170,7180,7170,105
|
|
20240801,135800,228171480,7170,7170,7170,7170,0
|
|
20240801,135700,228171480,7170,7170,7170,7170,0
|
|
20240801,135600,228171480,7170,7170,7170,7170,3
|
|
20240801,135500,228149970,7170,7170,7170,7170,7
|
|
20240801,135400,228099780,7170,7170,7170,7170,0
|
|
20240801,135300,228099780,7170,7170,7170,7170,0
|
|
20240801,135200,228099780,7170,7170,7170,7170,0
|
|
20240801,135100,228099780,7170,7170,7170,7170,0
|
|
20240801,135000,228099780,7170,7170,7170,7170,0
|
|
20240801,134900,228099780,7170,7170,7170,7160,142
|
|
20240801,134800,227081650,7150,7150,7150,7150,0
|
|
20240801,134700,227081650,7150,7150,7150,7150,0
|
|
20240801,134600,227081650,7150,7150,7150,7150,0
|
|
20240801,134500,227081650,7150,7150,7150,7150,1000
|
|
20240801,134400,219931650,7150,7150,7150,7150,597
|
|
20240801,134300,215663100,7170,7170,7170,7170,0
|
|
20240801,134200,215663100,7170,7170,7170,7170,0
|
|
20240801,134100,215663100,7170,7170,7170,7170,0
|
|
20240801,134000,215663100,7170,7150,7170,7150,2
|
|
20240801,133900,215648780,7150,7150,7150,7150,0
|
|
20240801,133800,215648780,7150,7150,7150,7150,0
|
|
20240801,133700,215648780,7150,7150,7150,7150,1228
|
|
20240801,133600,206868580,7150,7150,7150,7150,0
|
|
20240801,133500,206868580,7150,7150,7150,7150,0
|
|
20240801,133400,206868580,7150,7150,7150,7150,6
|
|
20240801,133300,206825680,7140,7140,7140,7140,0
|
|
20240801,133200,206825680,7140,7140,7140,7140,0
|
|
20240801,133100,206825680,7140,7140,7140,7140,0
|
|
20240801,133000,206825680,7140,7140,7140,7140,0
|
|
20240801,132900,206825680,7140,7140,7140,7140,0
|
|
20240801,132800,206825680,7140,7140,7140,7140,0
|
|
20240801,132700,206825680,7140,7140,7140,7140,0
|
|
20240801,132600,206825680,7140,7140,7140,7140,10
|
|
20240801,132500,206754280,7160,7160,7160,7160,0
|
|
20240801,132400,206754280,7160,7160,7160,7160,0
|
|
20240801,132300,206754280,7160,7160,7160,7160,0
|
|
20240801,132200,206754280,7160,7160,7160,7160,0
|
|
20240801,132100,206754280,7160,7160,7160,7160,2
|
|
20240801,132000,206739960,7140,7140,7140,7140,30
|
|
20240801,131900,206525760,7140,7140,7140,7140,0
|
|
20240801,131800,206525760,7140,7140,7140,7140,1000
|
|
20240801,131700,199385760,7140,7160,7180,7140,4403
|
|
20240801,131600,167920060,7160,7160,7160,7160,3
|
|
20240801,131500,167898580,7170,7170,7170,7170,63
|
|
20240801,131400,167446870,7180,7180,7180,7180,0
|
|
20240801,131300,167446870,7180,7180,7180,7180,2
|
|
20240801,131200,167432510,7180,7180,7180,7180,0
|
|
20240801,131100,167432510,7180,7180,7180,7180,1
|
|
20240801,131000,167425330,7180,7180,7180,7180,11
|
|
20240801,130900,167346350,7180,7180,7180,7180,1
|
|
20240801,130800,167339170,7180,7170,7180,7170,401
|
|
20240801,130700,164460000,7180,7180,7180,7180,0
|
|
20240801,130600,164460000,7180,7180,7180,7180,0
|
|
20240801,130500,164460000,7180,7180,7180,7180,5
|
|
20240801,130400,164424100,7180,7180,7180,7180,0
|
|
20240801,130300,164424100,7180,7180,7180,7180,0
|
|
20240801,130200,164424100,7180,7170,7180,7170,2
|
|
20240801,130100,164409750,7170,7170,7170,7170,1
|
|
20240801,130000,164402580,7170,7170,7170,7170,0
|
|
20240801,125900,164402580,7170,7170,7170,7170,39
|
|
20240801,125800,164122950,7140,7140,7140,7140,1
|
|
20240801,125700,164115810,7140,7140,7140,7140,0
|
|
20240801,125600,164115810,7140,7140,7140,7140,0
|
|
20240801,125500,164115810,7140,7140,7140,7140,0
|
|
20240801,125400,164115810,7140,7160,7160,7140,400
|
|
20240801,125300,161258990,7180,7180,7180,7180,0
|
|
20240801,125200,161258990,7180,7180,7180,7180,0
|
|
20240801,125100,161258990,7180,7180,7180,7180,0
|
|
20240801,125000,161258990,7180,7180,7180,7180,0
|
|
20240801,124900,161258990,7180,7180,7180,7180,0
|
|
20240801,124800,161258990,7180,7180,7180,7180,0
|
|
20240801,124700,161258990,7180,7170,7180,7160,454
|
|
20240801,124600,158008250,7170,7170,7170,7170,0
|
|
20240801,124500,158008250,7170,7170,7170,7170,0
|
|
20240801,124400,158008250,7170,7170,7170,7170,0
|
|
20240801,124300,158008250,7170,7170,7170,7170,0
|
|
20240801,124200,158008250,7170,7170,7170,7170,0
|
|
20240801,124100,158008250,7170,7170,7170,7170,0
|
|
20240801,124000,158008250,7170,7170,7170,7170,126
|
|
20240801,123900,157104830,7170,7170,7170,7170,100
|
|
20240801,123800,156387830,7180,7180,7180,7180,25
|
|
20240801,123700,156208330,7190,7190,7190,7190,9
|
|
20240801,123600,156143620,7190,7190,7190,7190,15
|
|
20240801,123500,156035770,7190,7190,7190,7190,0
|
|
20240801,123400,156035770,7190,7190,7190,7190,100
|
|
20240801,123300,155316770,7200,7200,7200,7200,0
|
|
20240801,123200,155316770,7200,7200,7200,7200,20
|
|
20240801,123100,155172770,7190,7190,7190,7190,0
|
|
20240801,123000,155172770,7190,7190,7190,7190,0
|
|
20240801,122900,155172770,7190,7190,7190,7190,5
|
|
20240801,122800,155136820,7190,7190,7190,7190,100
|
|
20240801,122700,154417820,7190,7190,7190,7190,41
|
|
20240801,122600,154123030,7190,7200,7200,7190,30
|
|
20240801,122500,153907280,7190,7190,7190,7190,10
|
|
20240801,122400,153835380,7190,7190,7190,7190,1
|
|
20240801,122300,153828190,7190,7190,7190,7190,125
|
|
20240801,122200,152929440,7200,7200,7200,7200,300
|
|
20240801,122100,150769440,7190,7190,7200,7190,150
|
|
20240801,122000,149690930,7190,7180,7190,7180,1619
|
|
20240801,121900,138050340,7180,7180,7180,7180,0
|
|
20240801,121800,138050340,7180,7180,7180,7180,300
|
|
20240801,121700,135896340,7180,7180,7180,7180,2
|
|
20240801,121600,135881980,7170,7170,7170,7170,0
|
|
20240801,121500,135881980,7170,7170,7170,7170,4
|
|
20240801,121400,135853300,7170,7170,7170,7170,6
|
|
20240801,121300,135810280,7180,7180,7180,7180,0
|
|
20240801,121200,135810280,7180,7180,7180,7180,0
|
|
20240801,121100,135810280,7180,7180,7180,7180,0
|
|
20240801,121000,135810280,7180,7180,7180,7180,0
|
|
20240801,120900,135810280,7180,7180,7180,7180,0
|
|
20240801,120800,135810280,7180,7180,7180,7180,0
|
|
20240801,120700,135810280,7180,7180,7180,7180,0
|
|
20240801,120600,135810280,7180,7180,7180,7180,4
|
|
20240801,120500,135781560,7170,7170,7170,7170,73
|
|
20240801,120400,135258150,7170,7170,7170,7170,0
|
|
20240801,120300,135258150,7170,7170,7170,7170,0
|
|
20240801,120200,135258150,7170,7150,7170,7150,174
|
|
20240801,120100,134012210,7150,7150,7150,7150,4
|
|
20240801,120000,133983610,7160,7160,7160,7160,0
|
|
20240801,115900,133983610,7160,7160,7160,7160,0
|
|
20240801,115800,133983610,7160,7160,7160,7160,0
|
|
20240801,115700,133983610,7160,7160,7160,7160,0
|
|
20240801,115600,133983610,7160,7160,7160,7160,0
|
|
20240801,115500,133983610,7160,7160,7160,7160,2
|
|
20240801,115400,133969290,7160,7160,7160,7160,0
|
|
20240801,115300,133969290,7160,7160,7160,7160,15
|
|
20240801,115200,133861890,7160,7150,7160,7150,5
|
|
20240801,115100,133826100,7140,7140,7140,7140,2
|
|
20240801,115000,133811820,7140,7140,7140,7140,0
|
|
20240801,114900,133811820,7140,7140,7140,7140,0
|
|
20240801,114800,133811820,7140,7140,7140,7140,0
|
|
20240801,114700,133811820,7140,7140,7140,7140,0
|
|
20240801,114600,133811820,7140,7150,7150,7140,2
|
|
20240801,114500,133797530,7160,7160,7160,7160,0
|
|
20240801,114400,133797530,7160,7160,7160,7160,1
|
|
20240801,114300,133790370,7150,7150,7150,7150,1
|
|
20240801,114200,133783220,7160,7160,7160,7160,0
|
|
20240801,114100,133783220,7160,7160,7160,7160,199
|
|
20240801,114000,132358380,7150,7150,7150,7150,0
|
|
20240801,113900,132358380,7150,7150,7150,7150,1
|
|
20240801,113800,132351230,7160,7160,7160,7160,0
|
|
20240801,113700,132351230,7160,7160,7160,7160,0
|
|
20240801,113600,132351230,7160,7160,7160,7160,0
|
|
20240801,113500,132351230,7160,7150,7160,7150,636
|
|
20240801,113400,127803620,7140,7140,7140,7140,0
|
|
20240801,113300,127803620,7140,7140,7140,7140,25
|
|
20240801,113200,127625120,7150,7150,7150,7150,2
|
|
20240801,113100,127610820,7140,7140,7140,7140,2
|
|
20240801,113000,127596540,7140,7140,7140,7140,2
|
|
20240801,112900,127582260,7140,7140,7140,7140,0
|
|
20240801,112800,127582260,7140,7140,7140,7140,1
|
|
20240801,112700,127575120,7150,7140,7150,7140,125
|
|
20240801,112600,126682520,7140,7140,7140,7140,0
|
|
20240801,112500,126682520,7140,7140,7140,7140,0
|
|
20240801,112400,126682520,7140,7140,7140,7140,0
|
|
20240801,112300,126682520,7140,7140,7140,7140,0
|
|
20240801,112200,126682520,7140,7140,7140,7140,0
|
|
20240801,112100,126682520,7140,7140,7140,7140,0
|
|
20240801,112000,126682520,7140,7140,7140,7140,2
|
|
20240801,111900,126668240,7150,7150,7150,7150,0
|
|
20240801,111800,126668240,7150,7150,7150,7150,10
|
|
20240801,111700,126596740,7140,7140,7140,7140,1
|
|
20240801,111600,126589600,7130,7130,7130,7130,0
|
|
20240801,111500,126589600,7130,7130,7130,7130,3
|
|
20240801,111400,126568210,7150,7140,7150,7140,30
|
|
20240801,111300,126353810,7150,7150,7150,7150,0
|
|
20240801,111200,126353810,7150,7140,7150,7140,8
|
|
20240801,111100,126296620,7150,7150,7150,7150,0
|
|
20240801,111000,126296620,7150,7150,7150,7150,0
|
|
20240801,110900,126296620,7150,7150,7150,7150,1
|
|
20240801,110800,126289470,7150,7150,7150,7150,6
|
|
20240801,110700,126246570,7150,7150,7150,7150,2
|
|
20240801,110600,126232270,7150,7130,7150,7130,5
|
|
20240801,110500,126196570,7140,7140,7140,7140,0
|
|
20240801,110400,126196570,7140,7140,7140,7140,105
|
|
20240801,110300,125446870,7140,7140,7140,7140,0
|
|
20240801,110200,125446870,7140,7140,7140,7140,0
|
|
20240801,110100,125446870,7140,7140,7140,7140,0
|
|
20240801,110000,125446870,7140,7140,7140,7140,0
|
|
20240801,105900,125446870,7140,7140,7140,7140,0
|
|
20240801,105800,125446870,7140,7140,7140,7140,415
|
|
20240801,105700,122483770,7120,7130,7130,7120,7
|
|
20240801,105600,122433920,7140,7140,7140,7140,0
|
|
20240801,105500,122433920,7140,7130,7140,7130,1404
|
|
20240801,105400,112417550,7120,7120,7120,7120,0
|
|
20240801,105300,112417550,7120,7120,7120,7120,20
|
|
20240801,105200,112275150,7120,7110,7120,7110,896
|
|
20240801,105100,105895640,7110,7110,7110,7110,0
|
|
20240801,105000,105895640,7110,7110,7110,7110,50
|
|
20240801,104900,105540140,7110,7110,7110,7110,0
|
|
20240801,104800,105540140,7110,7110,7110,7110,0
|
|
20240801,104700,105540140,7110,7110,7110,7110,0
|
|
20240801,104600,105540140,7110,7110,7110,7110,75
|
|
20240801,104500,105006890,7110,7110,7110,7110,25
|
|
20240801,104400,104829140,7110,7110,7110,7110,39
|
|
20240801,104300,104551850,7100,7100,7100,7100,1
|
|
20240801,104200,104544750,7110,7110,7110,7110,0
|
|
20240801,104100,104544750,7110,7110,7110,7110,100
|
|
20240801,104000,103833750,7110,7110,7110,7110,0
|
|
20240801,103900,103833750,7110,7110,7110,7110,0
|
|
20240801,103800,103833750,7110,7110,7110,7110,1
|
|
20240801,103700,103826640,7110,7110,7110,7110,0
|
|
20240801,103600,103826640,7110,7110,7110,7110,0
|
|
20240801,103500,103826640,7110,7110,7110,7110,0
|
|
20240801,103400,103826640,7110,7100,7110,7100,2
|
|
20240801,103300,103812430,7070,7070,7070,7070,0
|
|
20240801,103200,103812430,7070,7070,7070,7070,0
|
|
20240801,103100,103812430,7070,7070,7070,7070,0
|
|
20240801,103000,103812430,7070,7070,7070,7070,0
|
|
20240801,102900,103812430,7070,7080,7100,7070,2062
|
|
20240801,102800,89224020,7090,7080,7090,7080,848
|
|
20240801,102700,83212130,7090,7090,7090,7090,152
|
|
20240801,102600,82134450,7090,7090,7090,7090,374
|
|
20240801,102500,79482790,7100,7100,7100,7100,141
|
|
20240801,102400,78481690,7100,7100,7100,7100,0
|
|
20240801,102300,78481690,7100,7110,7110,7100,100
|
|
20240801,102200,77771640,7110,7110,7110,7110,1
|
|
20240801,102100,77764530,7110,7110,7110,7110,0
|
|
20240801,102000,77764530,7110,7110,7110,7110,0
|
|
20240801,101900,77764530,7110,7110,7110,7110,85
|
|
20240801,101800,77160180,7100,7100,7100,7100,0
|
|
20240801,101700,77160180,7100,7100,7100,7100,0
|
|
20240801,101600,77160180,7100,7100,7100,7100,0
|
|
20240801,101500,77160180,7100,7100,7100,7100,100
|
|
20240801,101400,76450180,7120,7120,7120,7120,0
|
|
20240801,101300,76450180,7120,7120,7120,7120,0
|
|
20240801,101200,76450180,7120,7110,7120,7110,2
|
|
20240801,101100,76435950,7120,7120,7120,7120,1
|
|
20240801,101000,76428830,7120,7120,7120,7120,3
|
|
20240801,100900,76407470,7120,7120,7120,7120,0
|
|
20240801,100800,76407470,7120,7120,7120,7120,2
|
|
20240801,100700,76393230,7120,7120,7120,7120,0
|
|
20240801,100600,76393230,7120,7120,7120,7120,100
|
|
20240801,100500,75681230,7120,7120,7120,7120,2
|
|
20240801,100400,75666990,7120,7120,7120,7120,10
|
|
20240801,100300,75595790,7120,7120,7120,7120,2
|
|
20240801,100200,75581550,7120,7110,7120,7110,2
|
|
20240801,100100,75567320,7090,7090,7090,7090,0
|
|
20240801,100000,75567320,7090,7100,7110,7090,505
|
|
20240801,095900,71976880,7090,7100,7100,7090,200
|
|
20240801,095800,70558160,7100,7100,7120,7100,201
|
|
20240801,095700,69131040,7100,7100,7100,7100,200
|
|
20240801,095600,67711040,7100,7110,7110,7100,2000
|
|
20240801,095500,53509740,7110,7110,7110,7110,0
|
|
20240801,095400,53509740,7110,7110,7110,7110,0
|
|
20240801,095300,53509740,7110,7110,7110,7110,0
|
|
20240801,095200,53509740,7110,7110,7110,7110,0
|
|
20240801,095100,53509740,7110,7110,7110,7110,0
|
|
20240801,095000,53509740,7110,7110,7110,7110,6
|
|
20240801,094900,53467080,7110,7110,7110,7110,0
|
|
20240801,094800,53467080,7110,7110,7110,7110,0
|
|
20240801,094700,53467080,7110,7110,7110,7100,61
|
|
20240801,094600,53033430,7120,7120,7120,7120,2
|
|
20240801,094500,53019190,7120,7120,7120,7120,0
|
|
20240801,094400,53019190,7120,7120,7120,7120,0
|
|
20240801,094300,53019190,7120,7120,7120,7120,200
|
|
20240801,094200,51595190,7110,7110,7110,7110,0
|
|
20240801,094100,51595190,7110,7120,7120,7110,250
|
|
20240801,094000,49817130,7120,7120,7120,7120,0
|
|
20240801,093900,49817130,7120,7120,7120,7120,107
|
|
20240801,093800,49055290,7120,7120,7120,7120,0
|
|
20240801,093700,49055290,7120,7120,7120,7120,182
|
|
20240801,093600,47759450,7130,7130,7130,7130,80
|
|
20240801,093500,47189050,7120,7120,7120,7120,294
|
|
20240801,093400,45095770,7120,7120,7130,7120,1376
|
|
20240801,093300,35289230,7120,7120,7120,7120,100
|
|
20240801,093200,34577230,7110,7110,7110,7110,509
|
|
20240801,093100,30958240,7120,7120,7120,7120,143
|
|
20240801,093000,29940080,7120,7120,7120,7120,100
|
|
20240801,092900,29228080,7120,7120,7120,7120,0
|
|
20240801,092800,29228080,7120,7120,7120,7120,0
|
|
20240801,092700,29228080,7120,7120,7120,7120,8
|
|
20240801,092600,29171120,7100,7100,7100,7100,11
|
|
20240801,092500,29093020,7100,7100,7100,7100,0
|
|
20240801,092400,29093020,7100,7100,7100,7100,0
|
|
20240801,092300,29093020,7100,7130,7130,7100,86
|
|
20240801,092200,28482390,7100,7110,7110,7100,194
|
|
20240801,092100,27104260,7130,7120,7130,7120,100
|
|
20240801,092000,26391760,7130,7130,7130,7130,0
|
|
20240801,091900,26391760,7130,7130,7130,7130,2
|
|
20240801,091800,26377500,7120,7120,7120,7120,1
|
|
20240801,091700,26370380,7130,7130,7130,7130,80
|
|
20240801,091600,25799980,7140,7140,7140,7140,0
|
|
20240801,091500,25799980,7140,7140,7140,7140,0
|
|
20240801,091400,25799980,7140,7140,7140,7140,3
|
|
20240801,091300,25778560,7140,7140,7140,7140,1
|
|
20240801,091200,25771420,7150,7150,7150,7150,0
|
|
20240801,091100,25771420,7150,7150,7150,7150,15
|
|
20240801,091000,25664170,7140,7140,7140,7140,0
|
|
20240801,090900,25664170,7140,7140,7140,7140,240
|
|
20240801,090800,23950570,7140,7150,7150,7140,109
|
|
20240801,090700,23172190,7160,7160,7160,7150,637
|
|
20240801,090600,18616710,7160,7160,7160,7160,0
|
|
20240801,090500,18616710,7160,7160,7170,7160,645
|
|
20240801,090400,13997550,7170,7150,7170,7140,186
|
|
20240801,090300,12668190,7140,7140,7140,7140,401
|
|
20240801,090200,9805050,7140,7080,7140,7080,697
|
|
20240801,090100,4852680,7080,7070,7080,7070,157
|
|
20240801,090000,3742680,7050,7020,7050,7020,533
|