579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,183600,890378470,7810,7810,7810,7810,2431
|
|
20240801,183500,890378470,7810,7810,7810,7810,0
|
|
20240801,183400,890378470,7810,7810,7810,7810,0
|
|
20240801,183300,890378470,7810,7810,7810,7810,0
|
|
20240801,183200,890378470,7810,7810,7810,7810,0
|
|
20240801,183100,890378470,7810,7810,7810,7810,0
|
|
20240801,183000,890378470,7810,7810,7810,7810,0
|
|
20240801,182900,890378470,7810,7810,7810,7810,0
|
|
20240801,182800,890378470,7810,7810,7810,7810,0
|
|
20240801,182700,890378470,7810,7810,7810,7810,0
|
|
20240801,182600,890378470,7810,7810,7810,7810,0
|
|
20240801,182500,890378470,7810,7810,7810,7810,0
|
|
20240801,182400,890378470,7810,7810,7810,7810,0
|
|
20240801,182300,890378470,7810,7810,7810,7810,0
|
|
20240801,182200,890378470,7810,7810,7810,7810,0
|
|
20240801,182100,890378470,7810,7810,7810,7810,0
|
|
20240801,182000,890378470,7810,7810,7810,7810,0
|
|
20240801,181900,890378470,7810,7810,7810,7810,0
|
|
20240801,181800,890378470,7810,7810,7810,7810,0
|
|
20240801,181700,890378470,7810,7810,7810,7810,0
|
|
20240801,181600,890378470,7810,7810,7810,7810,0
|
|
20240801,181500,890378470,7810,7810,7810,7810,0
|
|
20240801,181400,890378470,7810,7810,7810,7810,0
|
|
20240801,181300,890378470,7810,7810,7810,7810,0
|
|
20240801,181200,890378470,7810,7810,7810,7810,0
|
|
20240801,181100,890378470,7810,7810,7810,7810,0
|
|
20240801,181000,890378470,7810,7810,7810,7810,0
|
|
20240801,180900,890378470,7810,7810,7810,7810,0
|
|
20240801,180800,890378470,7810,7810,7810,7810,0
|
|
20240801,180700,890378470,7810,7810,7810,7810,0
|
|
20240801,180600,890378470,7810,7810,7810,7810,2431
|
|
20240801,180500,890378470,7810,7810,7810,7810,0
|
|
20240801,180400,890378470,7810,7810,7810,7810,0
|
|
20240801,180300,890378470,7810,7810,7810,7810,0
|
|
20240801,180200,890378470,7810,7810,7810,7810,0
|
|
20240801,180100,890378470,7810,7810,7810,7810,0
|
|
20240801,180000,890378470,7810,7810,7810,7810,0
|
|
20240801,175900,890378470,7810,7810,7810,7810,0
|
|
20240801,175800,890378470,7810,7810,7810,7810,0
|
|
20240801,175700,890378470,7810,7810,7810,7810,0
|
|
20240801,175600,890378470,7810,7810,7810,7810,0
|
|
20240801,175500,890378470,7810,7810,7810,7810,0
|
|
20240801,175400,890378470,7810,7810,7810,7810,0
|
|
20240801,175300,890378470,7810,7810,7810,7810,0
|
|
20240801,175200,890378470,7810,7810,7810,7810,0
|
|
20240801,175100,890378470,7810,7810,7810,7810,0
|
|
20240801,175000,890378470,7810,7810,7810,7810,0
|
|
20240801,174900,890378470,7810,7810,7810,7810,0
|
|
20240801,174800,890378470,7810,7810,7810,7810,0
|
|
20240801,174700,890378470,7810,7810,7810,7810,0
|
|
20240801,174600,890378470,7810,7810,7810,7810,0
|
|
20240801,174500,890378470,7810,7810,7810,7810,0
|
|
20240801,174400,890378470,7810,7810,7810,7810,0
|
|
20240801,174300,890378470,7810,7810,7810,7810,0
|
|
20240801,174200,890378470,7810,7810,7810,7810,0
|
|
20240801,174100,890378470,7810,7810,7810,7810,0
|
|
20240801,174000,890378470,7810,7810,7810,7810,0
|
|
20240801,173900,890378470,7810,7810,7810,7810,0
|
|
20240801,173800,890378470,7810,7810,7810,7810,0
|
|
20240801,173700,890378470,7810,7810,7810,7810,0
|
|
20240801,173600,890378470,7810,7810,7810,7810,2431
|
|
20240801,173500,890378470,7810,7810,7810,7810,0
|
|
20240801,173400,890378470,7810,7810,7810,7810,0
|
|
20240801,173300,890378470,7810,7810,7810,7810,0
|
|
20240801,173200,890378470,7810,7810,7810,7810,0
|
|
20240801,173100,890378470,7810,7810,7810,7810,0
|
|
20240801,173000,890378470,7810,7810,7810,7810,0
|
|
20240801,172900,890378470,7810,7810,7810,7810,0
|
|
20240801,172800,890378470,7810,7810,7810,7810,0
|
|
20240801,172700,890378470,7810,7810,7810,7810,0
|
|
20240801,172600,890378470,7810,7810,7810,7810,0
|
|
20240801,172500,890378470,7810,7810,7810,7810,0
|
|
20240801,172400,890378470,7810,7810,7810,7810,0
|
|
20240801,172300,890378470,7810,7810,7810,7810,0
|
|
20240801,172200,890378470,7810,7810,7810,7810,0
|
|
20240801,172100,890378470,7810,7810,7810,7810,0
|
|
20240801,172000,890378470,7810,7810,7810,7810,0
|
|
20240801,171900,890378470,7810,7810,7810,7810,0
|
|
20240801,171800,890378470,7810,7810,7810,7810,0
|
|
20240801,171700,890378470,7810,7810,7810,7810,0
|
|
20240801,171600,890378470,7810,7810,7810,7810,0
|
|
20240801,171500,890378470,7810,7810,7810,7810,0
|
|
20240801,171400,890378470,7810,7810,7810,7810,0
|
|
20240801,171300,890378470,7810,7810,7810,7810,0
|
|
20240801,171200,890378470,7810,7810,7810,7810,0
|
|
20240801,171100,890378470,7810,7810,7810,7810,0
|
|
20240801,171000,890378470,7810,7810,7810,7810,0
|
|
20240801,170900,890378470,7810,7810,7810,7810,0
|
|
20240801,170800,890378470,7810,7810,7810,7810,0
|
|
20240801,170700,890378470,7810,7810,7810,7810,0
|
|
20240801,170600,890378470,7810,7810,7810,7810,2431
|
|
20240801,170500,890378470,7810,7810,7810,7810,0
|
|
20240801,170400,890378470,7810,7810,7810,7810,0
|
|
20240801,170300,890378470,7810,7810,7810,7810,0
|
|
20240801,170200,890378470,7810,7810,7810,7810,0
|
|
20240801,170100,890378470,7810,7810,7810,7810,0
|
|
20240801,170000,890378470,7810,7810,7810,7810,0
|
|
20240801,165900,890378470,7810,7810,7810,7810,0
|
|
20240801,165800,890378470,7810,7810,7810,7810,0
|
|
20240801,165700,890378470,7810,7810,7810,7810,0
|
|
20240801,165600,890378470,7810,7810,7810,7810,0
|
|
20240801,165500,890378470,7810,7810,7810,7810,0
|
|
20240801,165400,890378470,7810,7810,7810,7810,0
|
|
20240801,165300,890378470,7810,7810,7810,7810,0
|
|
20240801,165200,890378470,7810,7810,7810,7810,0
|
|
20240801,165100,890378470,7810,7810,7810,7810,0
|
|
20240801,165000,890378470,7810,7810,7810,7810,0
|
|
20240801,164900,890378470,7810,7810,7810,7810,0
|
|
20240801,164800,890378470,7810,7810,7810,7810,0
|
|
20240801,164700,890378470,7810,7810,7810,7810,0
|
|
20240801,164600,890378470,7810,7810,7810,7810,0
|
|
20240801,164500,890378470,7810,7810,7810,7810,0
|
|
20240801,164400,890378470,7810,7810,7810,7810,0
|
|
20240801,164300,890378470,7810,7810,7810,7810,0
|
|
20240801,164200,890378470,7810,7810,7810,7810,0
|
|
20240801,164100,890378470,7810,7810,7810,7810,0
|
|
20240801,164000,890378470,7810,7810,7810,7810,0
|
|
20240801,163900,890378470,7810,7810,7810,7810,0
|
|
20240801,163800,890378470,7810,7810,7810,7810,0
|
|
20240801,163700,890378470,7810,7810,7810,7810,0
|
|
20240801,163600,890378470,7810,7810,7810,7810,2431
|
|
20240801,163500,890378470,7810,7810,7810,7810,0
|
|
20240801,163400,890378470,7810,7810,7810,7810,0
|
|
20240801,163300,890378470,7810,7810,7810,7810,0
|
|
20240801,163200,890378470,7810,7810,7810,7810,0
|
|
20240801,163100,890378470,7810,7810,7810,7810,0
|
|
20240801,163000,890378470,7810,7810,7810,7810,0
|
|
20240801,162900,890378470,7810,7810,7810,7810,0
|
|
20240801,162800,890378470,7810,7810,7810,7810,0
|
|
20240801,162700,890378470,7810,7810,7810,7810,0
|
|
20240801,162600,890378470,7810,7810,7810,7810,0
|
|
20240801,162500,890378470,7810,7810,7810,7810,0
|
|
20240801,162400,890378470,7810,7810,7810,7810,0
|
|
20240801,162300,890378470,7810,7810,7810,7810,0
|
|
20240801,162200,890378470,7810,7810,7810,7810,0
|
|
20240801,162100,890378470,7810,7810,7810,7810,0
|
|
20240801,162000,890378470,7810,7810,7810,7810,0
|
|
20240801,161900,890378470,7810,7810,7810,7810,0
|
|
20240801,161800,890378470,7810,7810,7810,7810,0
|
|
20240801,161700,890378470,7810,7810,7810,7810,0
|
|
20240801,161600,890378470,7810,7810,7810,7810,0
|
|
20240801,161500,890378470,7810,7810,7810,7810,0
|
|
20240801,161400,890378470,7810,7810,7810,7810,0
|
|
20240801,161300,890378470,7810,7810,7810,7810,0
|
|
20240801,161200,890378470,7810,7810,7810,7810,0
|
|
20240801,161100,890378470,7810,7810,7810,7810,0
|
|
20240801,161000,890378470,7810,7810,7810,7810,0
|
|
20240801,160900,890378470,7810,7810,7810,7810,0
|
|
20240801,160800,890378470,7810,7810,7810,7810,0
|
|
20240801,160700,890378470,7810,7810,7810,7810,0
|
|
20240801,160600,890378470,7810,7810,7810,7810,2431
|
|
20240801,160500,890378470,7810,7810,7810,7810,0
|
|
20240801,160400,890378470,7810,7810,7810,7810,0
|
|
20240801,160300,890378470,7810,7810,7810,7810,0
|
|
20240801,160200,890378470,7810,7810,7810,7810,0
|
|
20240801,160100,890378470,7810,7810,7810,7810,0
|
|
20240801,160000,890378470,7810,7810,7810,7810,0
|
|
20240801,155900,890378470,7810,7810,7810,7810,0
|
|
20240801,155800,890378470,7810,7810,7810,7810,0
|
|
20240801,155700,890378470,7810,7810,7810,7810,0
|
|
20240801,155600,890378470,7810,7810,7810,7810,0
|
|
20240801,155500,890378470,7810,7810,7810,7810,0
|
|
20240801,155400,890378470,7810,7810,7810,7810,0
|
|
20240801,155300,890378470,7810,7810,7810,7810,0
|
|
20240801,155200,890378470,7810,7810,7810,7810,0
|
|
20240801,155100,890378470,7810,7810,7810,7810,0
|
|
20240801,155000,890378470,7810,7810,7810,7810,0
|
|
20240801,154900,890378470,7810,7810,7810,7810,0
|
|
20240801,154800,890378470,7810,7810,7810,7810,0
|
|
20240801,154700,890378470,7810,7810,7810,7810,0
|
|
20240801,154600,890378470,7810,7810,7810,7810,0
|
|
20240801,154500,890378470,7810,7810,7810,7810,0
|
|
20240801,154400,890378470,7810,7810,7810,7810,0
|
|
20240801,154300,890378470,7810,7810,7810,7810,0
|
|
20240801,154200,890378470,7810,7810,7810,7810,0
|
|
20240801,154100,890378470,7810,7810,7810,7810,0
|
|
20240801,154000,890378470,7810,7810,7810,7810,0
|
|
20240801,153900,890378470,7810,7810,7810,7810,0
|
|
20240801,153800,890378470,7810,7810,7810,7810,0
|
|
20240801,153700,890378470,7810,7810,7810,7810,0
|
|
20240801,153600,890378470,7810,7810,7810,7810,2431
|
|
20240801,153500,890378470,7810,7810,7810,7810,0
|
|
20240801,153400,890378470,7810,7810,7810,7810,0
|
|
20240801,153300,890378470,7810,7810,7810,7810,0
|
|
20240801,153200,890378470,7810,7810,7810,7810,0
|
|
20240801,153100,890378470,7810,7810,7810,7810,0
|
|
20240801,153000,890378470,7810,7810,7810,7810,2431
|
|
20240801,152900,871392360,7800,7800,7800,7800,0
|
|
20240801,152800,871392360,7800,7800,7800,7800,0
|
|
20240801,152700,871392360,7800,7800,7800,7800,0
|
|
20240801,152600,871392360,7800,7800,7800,7800,0
|
|
20240801,152500,871392360,7800,7800,7800,7800,0
|
|
20240801,152400,871392360,7800,7800,7800,7800,0
|
|
20240801,152300,871392360,7800,7800,7800,7800,0
|
|
20240801,152200,871392360,7800,7800,7800,7800,0
|
|
20240801,152100,871392360,7800,7800,7800,7800,0
|
|
20240801,152000,871392360,7800,7800,7800,7800,0
|
|
20240801,151900,871392360,7800,7800,7800,7800,506
|
|
20240801,151800,867445560,7800,7800,7800,7800,152
|
|
20240801,151700,866259960,7800,7800,7810,7790,731
|
|
20240801,151600,860565150,7790,7800,7800,7790,2000
|
|
20240801,151500,844984950,7810,7800,7810,7790,2486
|
|
20240801,151400,825613560,7810,7810,7810,7810,2
|
|
20240801,151300,825597940,7800,7800,7800,7800,1778
|
|
20240801,151200,811729540,7800,7800,7800,7800,50
|
|
20240801,151100,811339540,7810,7810,7810,7810,5
|
|
20240801,151000,811300490,7800,7800,7830,7800,654
|
|
20240801,150900,806199170,7840,7840,7840,7840,0
|
|
20240801,150800,806199170,7840,7840,7840,7840,0
|
|
20240801,150700,806199170,7840,7840,7840,7840,50
|
|
20240801,150600,805807170,7840,7840,7840,7840,3
|
|
20240801,150500,805783650,7840,7800,7840,7800,3
|
|
20240801,150400,805760170,7840,7800,7840,7800,173
|
|
20240801,150300,804410730,7800,7840,7840,7800,501
|
|
20240801,150200,800502890,7800,7810,7810,7800,400
|
|
20240801,150100,797382190,7800,7810,7810,7800,455
|
|
20240801,150000,793831760,7810,7820,7820,7810,98
|
|
20240801,145900,793066370,7820,7830,7830,7820,69
|
|
20240801,145800,792526750,7840,7840,7840,7840,1
|
|
20240801,145700,792518910,7810,7810,7840,7810,216
|
|
20240801,145600,790831920,7820,7840,7840,7820,246
|
|
20240801,145500,788907480,7830,7840,7840,7830,710
|
|
20240801,145400,783346080,7840,7830,7840,7830,115
|
|
20240801,145300,782445280,7830,7830,7830,7830,0
|
|
20240801,145200,782445280,7830,7830,7830,7830,1
|
|
20240801,145100,782437450,7850,7850,7850,7850,0
|
|
20240801,145000,782437450,7850,7850,7850,7850,0
|
|
20240801,144900,782437450,7850,7840,7850,7840,481
|
|
20240801,144800,778663160,7820,7820,7820,7820,643
|
|
20240801,144700,773634900,7820,7820,7820,7820,20
|
|
20240801,144600,773478500,7820,7820,7820,7820,60
|
|
20240801,144500,773009300,7840,7820,7840,7820,201
|
|
20240801,144400,771437460,7820,7840,7840,7820,51
|
|
20240801,144300,771038620,7850,7850,7850,7850,110
|
|
20240801,144200,770175120,7850,7850,7850,7850,79
|
|
20240801,144100,769554970,7850,7830,7850,7810,649
|
|
20240801,144000,764467400,7850,7840,7850,7840,5835
|
|
20240801,143900,718720990,7840,7820,7840,7820,4895
|
|
20240801,143800,680416180,7800,7820,7820,7800,251
|
|
20240801,143700,678455360,7800,7800,7800,7800,0
|
|
20240801,143600,678455360,7800,7800,7800,7800,1
|
|
20240801,143500,678447560,7830,7830,7830,7830,0
|
|
20240801,143400,678447560,7830,7830,7830,7830,1
|
|
20240801,143300,678439730,7800,7810,7810,7800,169
|
|
20240801,143200,677121480,7810,7810,7810,7810,296
|
|
20240801,143100,674809720,7810,7820,7820,7810,332
|
|
20240801,143000,672216670,7820,7820,7820,7820,17
|
|
20240801,142900,672083730,7820,7830,7830,7820,190
|
|
20240801,142800,670596970,7830,7830,7830,7830,0
|
|
20240801,142700,670596970,7830,7830,7830,7830,2
|
|
20240801,142600,670581310,7820,7820,7820,7820,208
|
|
20240801,142500,668954750,7820,7820,7820,7820,0
|
|
20240801,142400,668954750,7820,7820,7820,7820,0
|
|
20240801,142300,668954750,7820,7820,7820,7820,144
|
|
20240801,142200,667828670,7820,7820,7820,7820,60
|
|
20240801,142100,667359470,7810,7810,7810,7810,117
|
|
20240801,142000,666445700,7820,7820,7820,7820,186
|
|
20240801,141900,664991180,7820,7820,7820,7820,113
|
|
20240801,141800,664107520,7820,7820,7820,7820,200
|
|
20240801,141700,662543520,7820,7820,7820,7820,0
|
|
20240801,141600,662543520,7820,7820,7820,7820,1
|
|
20240801,141500,662535700,7810,7810,7810,7810,0
|
|
20240801,141400,662535700,7810,7810,7810,7810,0
|
|
20240801,141300,662535700,7810,7810,7810,7810,0
|
|
20240801,141200,662535700,7810,7820,7820,7810,2
|
|
20240801,141100,662520070,7830,7830,7830,7830,0
|
|
20240801,141000,662520070,7830,7830,7830,7830,0
|
|
20240801,140900,662520070,7830,7830,7830,7830,1
|
|
20240801,140800,662512240,7830,7830,7830,7830,0
|
|
20240801,140700,662512240,7830,7830,7830,7830,11
|
|
20240801,140600,662426110,7800,7800,7830,7800,203
|
|
20240801,140500,660836680,7830,7830,7830,7830,1
|
|
20240801,140400,660828850,7790,7790,7790,7790,77
|
|
20240801,140300,660229020,7830,7820,7830,7820,202
|
|
20240801,140200,658648680,7780,7780,7780,7780,101
|
|
20240801,140100,657862900,7830,7810,7830,7810,203
|
|
20240801,140000,656274760,7830,7810,7830,7770,2226
|
|
20240801,135900,638929350,7830,7830,7830,7830,0
|
|
20240801,135800,638929350,7830,7830,7830,7830,0
|
|
20240801,135700,638929350,7830,7830,7830,7830,0
|
|
20240801,135600,638929350,7830,7810,7830,7800,284
|
|
20240801,135500,636709820,7810,7810,7810,7810,0
|
|
20240801,135400,636709820,7810,7810,7810,7810,0
|
|
20240801,135300,636709820,7810,7810,7810,7810,0
|
|
20240801,135200,636709820,7810,7810,7810,7810,12
|
|
20240801,135100,636616100,7810,7810,7810,7810,12
|
|
20240801,135000,636522380,7800,7800,7800,7800,17
|
|
20240801,134900,636389780,7840,7790,7840,7790,11
|
|
20240801,134800,636303590,7840,7820,7840,7790,1139
|
|
20240801,134700,627417170,7820,7820,7820,7820,0
|
|
20240801,134600,627417170,7820,7820,7820,7820,256
|
|
20240801,134500,625415250,7810,7810,7810,7810,0
|
|
20240801,134400,625415250,7810,7810,7810,7810,40
|
|
20240801,134300,625102850,7810,7810,7810,7810,0
|
|
20240801,134200,625102850,7810,7840,7840,7800,304
|
|
20240801,134100,622725200,7840,7850,7850,7770,14952
|
|
20240801,134000,506084150,7860,7860,7860,7860,10
|
|
20240801,133900,506005550,7870,7870,7870,7870,81
|
|
20240801,133800,505368080,7850,7850,7850,7850,11
|
|
20240801,133700,505281730,7850,7850,7850,7850,1
|
|
20240801,133600,505273880,7840,7840,7840,7840,0
|
|
20240801,133500,505273880,7840,7840,7840,7840,0
|
|
20240801,133400,505273880,7840,7840,7840,7840,2
|
|
20240801,133300,505258200,7830,7840,7840,7830,1321
|
|
20240801,133200,494902080,7850,7850,7850,7850,90
|
|
20240801,133100,494195580,7840,7850,7850,7840,368
|
|
20240801,133000,491307980,7850,7850,7850,7850,458
|
|
20240801,132900,487712680,7840,7840,7840,7840,0
|
|
20240801,132800,487712680,7840,7850,7850,7840,572
|
|
20240801,132700,483222880,7870,7870,7870,7860,561
|
|
20240801,132600,478812820,7870,7870,7870,7870,0
|
|
20240801,132500,478812820,7870,7870,7870,7870,103
|
|
20240801,132400,478002210,7870,7870,7870,7870,0
|
|
20240801,132300,478002210,7870,7870,7870,7870,0
|
|
20240801,132200,478002210,7870,7870,7870,7870,0
|
|
20240801,132100,478002210,7870,7870,7870,7870,0
|
|
20240801,132000,478002210,7870,7870,7870,7870,25
|
|
20240801,131900,477805460,7860,7860,7860,7860,200
|
|
20240801,131800,476233460,7870,7870,7870,7870,318
|
|
20240801,131700,473730800,7870,7870,7870,7870,35
|
|
20240801,131600,473455350,7870,7870,7870,7870,0
|
|
20240801,131500,473455350,7870,7870,7870,7870,100
|
|
20240801,131400,472668350,7860,7860,7860,7860,1
|
|
20240801,131300,472660490,7870,7870,7870,7870,0
|
|
20240801,131200,472660490,7870,7870,7870,7870,12
|
|
20240801,131100,472566050,7860,7870,7870,7860,1040
|
|
20240801,131000,464381650,7870,7870,7870,7870,620
|
|
20240801,130900,459502250,7870,7870,7870,7870,0
|
|
20240801,130800,459502250,7870,7870,7870,7870,0
|
|
20240801,130700,459502250,7870,7870,7870,7870,100
|
|
20240801,130600,458715250,7870,7870,7870,7870,200
|
|
20240801,130500,457141250,7870,7870,7870,7860,384
|
|
20240801,130400,454121170,7860,7860,7860,7860,0
|
|
20240801,130300,454121170,7860,7860,7860,7860,0
|
|
20240801,130200,454121170,7860,7860,7860,7860,25
|
|
20240801,130100,453924670,7860,7860,7860,7860,0
|
|
20240801,130000,453924670,7860,7860,7860,7860,34
|
|
20240801,125900,453657430,7860,7870,7870,7860,60
|
|
20240801,125800,453185730,7860,7860,7860,7860,51
|
|
20240801,125700,452784870,7870,7870,7870,7870,0
|
|
20240801,125600,452784870,7870,7870,7870,7870,50
|
|
20240801,125500,452391370,7870,7870,7870,7870,84
|
|
20240801,125400,451730290,7870,7870,7870,7870,0
|
|
20240801,125300,451730290,7870,7870,7870,7870,10
|
|
20240801,125200,451651590,7870,7860,7870,7860,20
|
|
20240801,125100,451494240,7870,7860,7870,7860,31
|
|
20240801,125000,451250570,7870,7870,7870,7870,0
|
|
20240801,124900,451250570,7870,7870,7870,7870,96
|
|
20240801,124800,450495050,7860,7860,7860,7860,476
|
|
20240801,124700,446753690,7860,7860,7860,7860,500
|
|
20240801,124600,442823690,7850,7850,7850,7850,0
|
|
20240801,124500,442823690,7850,7850,7850,7850,3
|
|
20240801,124400,442800140,7860,7860,7860,7860,47
|
|
20240801,124300,442430720,7860,7860,7860,7860,0
|
|
20240801,124200,442430720,7860,7860,7860,7860,102
|
|
20240801,124100,441629000,7860,7860,7860,7860,12
|
|
20240801,124000,441534680,7850,7850,7850,7850,0
|
|
20240801,123900,441534680,7850,7850,7850,7850,0
|
|
20240801,123800,441534680,7850,7850,7850,7850,50
|
|
20240801,123700,441142180,7860,7860,7860,7860,0
|
|
20240801,123600,441142180,7860,7860,7860,7860,100
|
|
20240801,123500,440356180,7850,7850,7850,7850,0
|
|
20240801,123400,440356180,7850,7850,7850,7850,15
|
|
20240801,123300,440238430,7850,7850,7850,7850,199
|
|
20240801,123200,438676280,7850,7850,7850,7850,159
|
|
20240801,123100,437428130,7850,7840,7850,7840,557
|
|
20240801,123000,433061150,7850,7850,7850,7850,0
|
|
20240801,122900,433061150,7850,7850,7850,7850,7
|
|
20240801,122800,433006200,7840,7840,7840,7840,0
|
|
20240801,122700,433006200,7840,7840,7840,7840,0
|
|
20240801,122600,433006200,7840,7840,7840,7840,0
|
|
20240801,122500,433006200,7840,7840,7840,7840,0
|
|
20240801,122400,433006200,7840,7840,7840,7840,0
|
|
20240801,122300,433006200,7840,7840,7840,7840,0
|
|
20240801,122200,433006200,7840,7840,7840,7840,393
|
|
20240801,122100,429925080,7850,7850,7850,7850,0
|
|
20240801,122000,429925080,7850,7850,7850,7850,76
|
|
20240801,121900,429328480,7840,7840,7840,7840,400
|
|
20240801,121800,426192480,7840,7850,7850,7840,147
|
|
20240801,121700,425039990,7860,7860,7860,7860,70
|
|
20240801,121600,424489790,7860,7860,7860,7860,0
|
|
20240801,121500,424489790,7860,7860,7860,7860,127
|
|
20240801,121400,423491570,7860,7860,7860,7860,1
|
|
20240801,121300,423483710,7860,7850,7860,7850,77
|
|
20240801,121200,422878500,7860,7860,7860,7860,0
|
|
20240801,121100,422878500,7860,7860,7860,7860,0
|
|
20240801,121000,422878500,7860,7860,7860,7860,0
|
|
20240801,120900,422878500,7860,7860,7860,7860,110
|
|
20240801,120800,422013900,7860,7860,7860,7860,78
|
|
20240801,120700,421400820,7840,7840,7840,7840,0
|
|
20240801,120600,421400820,7840,7840,7840,7840,7
|
|
20240801,120500,421345940,7840,7840,7840,7840,2
|
|
20240801,120400,421330260,7840,7830,7840,7830,75
|
|
20240801,120300,420742340,7830,7830,7830,7830,0
|
|
20240801,120200,420742340,7830,7840,7840,7830,85
|
|
20240801,120100,420075960,7840,7840,7840,7840,1
|
|
20240801,120000,420068120,7850,7850,7850,7850,0
|
|
20240801,115900,420068120,7850,7830,7850,7830,657
|
|
20240801,115800,414920350,7850,7850,7850,7850,0
|
|
20240801,115700,414920350,7850,7850,7850,7850,1
|
|
20240801,115600,414912500,7830,7830,7830,7830,0
|
|
20240801,115500,414912500,7830,7830,7830,7830,36
|
|
20240801,115400,414630620,7830,7830,7830,7830,101
|
|
20240801,115300,413839790,7830,7830,7830,7830,500
|
|
20240801,115200,409924790,7830,7830,7830,7830,80
|
|
20240801,115100,409298390,7830,7830,7830,7830,0
|
|
20240801,115000,409298390,7830,7840,7840,7830,17
|
|
20240801,114900,409165270,7830,7840,7840,7830,25
|
|
20240801,114800,408969390,7840,7840,7840,7840,0
|
|
20240801,114700,408969390,7840,7840,7840,7840,0
|
|
20240801,114600,408969390,7840,7840,7840,7840,0
|
|
20240801,114500,408969390,7840,7840,7840,7840,0
|
|
20240801,114400,408969390,7840,7840,7840,7840,0
|
|
20240801,114300,408969390,7840,7830,7840,7830,146
|
|
20240801,114200,407826200,7840,7840,7840,7840,185
|
|
20240801,114100,406375800,7850,7850,7850,7850,0
|
|
20240801,114000,406375800,7850,7850,7850,7850,2
|
|
20240801,113900,406360100,7850,7850,7850,7850,1
|
|
20240801,113800,406352250,7850,7850,7850,7850,17
|
|
20240801,113700,406218800,7850,7840,7850,7840,65
|
|
20240801,113600,405709180,7840,7840,7840,7840,0
|
|
20240801,113500,405709180,7840,7840,7840,7840,1
|
|
20240801,113400,405701340,7840,7840,7840,7840,0
|
|
20240801,113300,405701340,7840,7840,7840,7840,50
|
|
20240801,113200,405309340,7860,7850,7860,7850,113
|
|
20240801,113100,404421170,7830,7830,7830,7830,0
|
|
20240801,113000,404421170,7830,7830,7830,7830,3
|
|
20240801,112900,404397680,7830,7830,7830,7830,0
|
|
20240801,112800,404397680,7830,7860,7870,7830,141
|
|
20240801,112700,403292720,7870,7870,7870,7870,0
|
|
20240801,112600,403292720,7870,7870,7870,7870,0
|
|
20240801,112500,403292720,7870,7870,7870,7870,1
|
|
20240801,112400,403284850,7870,7840,7870,7820,129
|
|
20240801,112300,402274610,7840,7840,7840,7840,5
|
|
20240801,112200,402235410,7840,7840,7840,7840,4
|
|
20240801,112100,402204050,7840,7840,7840,7840,2
|
|
20240801,112000,402188370,7830,7830,7830,7830,0
|
|
20240801,111900,402188370,7830,7870,7870,7830,11
|
|
20240801,111800,402102200,7820,7820,7820,7820,63
|
|
20240801,111700,401609540,7820,7820,7820,7820,0
|
|
20240801,111600,401609540,7820,7820,7820,7820,101
|
|
20240801,111500,400819720,7820,7820,7820,7820,0
|
|
20240801,111400,400819720,7820,7870,7870,7820,2
|
|
20240801,111300,400804030,7870,7830,7870,7830,579
|
|
20240801,111200,396264740,7830,7830,7830,7830,0
|
|
20240801,111100,396264740,7830,7830,7830,7830,0
|
|
20240801,111000,396264740,7830,7830,7830,7830,1
|
|
20240801,110900,396256910,7830,7830,7830,7830,100
|
|
20240801,110800,395473910,7840,7840,7840,7840,88
|
|
20240801,110700,394783990,7880,7880,7880,7880,0
|
|
20240801,110600,394783990,7880,7880,7880,7880,1
|
|
20240801,110500,394776110,7890,7890,7890,7890,1
|
|
20240801,110400,394768220,7870,7870,7870,7830,87
|
|
20240801,110300,394084010,7860,7820,7880,7820,3270
|
|
20240801,110200,368492720,7820,7860,7860,7810,10113
|
|
20240801,110100,289398500,7860,7860,7860,7860,1
|
|
20240801,110000,289390640,7890,7890,7890,7890,0
|
|
20240801,105900,289390640,7890,7890,7890,7890,0
|
|
20240801,105800,289390640,7890,7890,7890,7890,1
|
|
20240801,105700,289382750,7840,7840,7840,7840,11
|
|
20240801,105600,289296510,7840,7840,7840,7840,0
|
|
20240801,105500,289296510,7840,7860,7860,7840,83
|
|
20240801,105400,288645090,7860,7860,7860,7860,0
|
|
20240801,105300,288645090,7860,7860,7860,7860,0
|
|
20240801,105200,288645090,7860,7880,7880,7860,112
|
|
20240801,105100,287764550,7860,7870,7880,7860,319
|
|
20240801,105000,285251180,7880,7880,7880,7880,0
|
|
20240801,104900,285251180,7880,7880,7880,7880,0
|
|
20240801,104800,285251180,7880,7880,7880,7880,108
|
|
20240801,104700,284400140,7870,7870,7870,7870,0
|
|
20240801,104600,284400140,7870,7870,7870,7870,0
|
|
20240801,104500,284400140,7870,7870,7870,7870,0
|
|
20240801,104400,284400140,7870,7870,7870,7870,64
|
|
20240801,104300,283896460,7870,7870,7870,7870,0
|
|
20240801,104200,283896460,7870,7870,7870,7870,10
|
|
20240801,104100,283817760,7870,7870,7870,7860,93
|
|
20240801,104000,283085860,7870,7870,7870,7870,0
|
|
20240801,103900,283085860,7870,7870,7870,7870,0
|
|
20240801,103800,283085860,7870,7870,7870,7870,355
|
|
20240801,103700,280292010,7850,7850,7850,7850,0
|
|
20240801,103600,280292010,7850,7870,7870,7850,58
|
|
20240801,103500,279836690,7870,7870,7870,7870,0
|
|
20240801,103400,279836690,7870,7870,7870,7870,0
|
|
20240801,103300,279836690,7870,7870,7870,7870,14
|
|
20240801,103200,279726510,7830,7830,7840,7830,546
|
|
20240801,103100,275448680,7830,7830,7830,7830,45
|
|
20240801,103000,275096330,7830,7860,7860,7830,2431
|
|
20240801,102900,256021270,7860,7860,7860,7860,0
|
|
20240801,102800,256021270,7860,7870,7870,7860,255
|
|
20240801,102700,254016280,7870,7890,7890,7870,44
|
|
20240801,102600,253669960,7890,7890,7890,7890,0
|
|
20240801,102500,253669960,7890,7920,7930,7890,1081
|
|
20240801,102400,245129020,7920,7920,7920,7910,1324
|
|
20240801,102300,234651290,7910,7900,7920,7900,3158
|
|
20240801,102200,209666750,7900,7900,7900,7890,781
|
|
20240801,102100,203502120,7900,7870,7900,7870,1430
|
|
20240801,102000,192214410,7860,7870,7870,7860,6
|
|
20240801,101900,192167200,7850,7870,7870,7850,11
|
|
20240801,101800,192080650,7880,7880,7880,7880,105
|
|
20240801,101700,191253250,7890,7890,7890,7890,0
|
|
20240801,101600,191253250,7890,7900,7900,7880,173
|
|
20240801,101500,189887360,7900,7870,7900,7870,2684
|
|
20240801,101400,168743870,7860,7860,7860,7860,100
|
|
20240801,101300,167957870,7860,7860,7860,7860,156
|
|
20240801,101200,166731710,7820,7830,7850,7820,146
|
|
20240801,101100,165585780,7820,7820,7820,7820,0
|
|
20240801,101000,165585780,7820,7820,7820,7820,0
|
|
20240801,100900,165585780,7820,7820,7820,7820,600
|
|
20240801,100800,160893780,7820,7820,7820,7820,365
|
|
20240801,100700,158039480,7830,7830,7830,7830,638
|
|
20240801,100600,153043940,7830,7850,7850,7830,2
|
|
20240801,100500,153028260,7860,7860,7860,7860,1
|
|
20240801,100400,153020400,7860,7860,7860,7830,312
|
|
20240801,100300,150573500,7830,7850,7850,7830,1954
|
|
20240801,100200,135258960,7850,7860,7860,7850,11
|
|
20240801,100100,135172600,7840,7850,7850,7840,101
|
|
20240801,100000,134379770,7850,7850,7850,7850,0
|
|
20240801,095900,134379770,7850,7850,7850,7850,0
|
|
20240801,095800,134379770,7850,7850,7850,7850,10
|
|
20240801,095700,134301270,7850,7850,7850,7850,0
|
|
20240801,095600,134301270,7850,7860,7860,7850,2
|
|
20240801,095500,134285560,7860,7860,7860,7860,3
|
|
20240801,095400,134261980,7860,7860,7860,7860,2
|
|
20240801,095300,134246260,7850,7850,7850,7850,115
|
|
20240801,095200,133343510,7850,7850,7850,7850,13
|
|
20240801,095100,133241460,7860,7860,7860,7860,2
|
|
20240801,095000,133225740,7860,7850,7860,7850,91
|
|
20240801,094900,132511380,7850,7850,7850,7850,76
|
|
20240801,094800,131914780,7860,7850,7860,7850,49
|
|
20240801,094700,131530110,7860,7860,7860,7860,427
|
|
20240801,094600,128173890,7860,7860,7860,7860,6
|
|
20240801,094500,128126730,7870,7870,7870,7870,4
|
|
20240801,094400,128095250,7870,7860,7870,7860,201
|
|
20240801,094300,126515380,7870,7860,7870,7860,702
|
|
20240801,094200,120997650,7870,7870,7870,7870,11
|
|
20240801,094100,120911080,7870,7870,7870,7870,0
|
|
20240801,094000,120911080,7870,7870,7870,7870,7
|
|
20240801,093900,120855990,7870,7870,7870,7870,1
|
|
20240801,093800,120848120,7880,7870,7880,7870,125
|
|
20240801,093700,119863180,7870,7870,7870,7870,4
|
|
20240801,093600,119831700,7880,7880,7880,7880,96
|
|
20240801,093500,119075220,7880,7880,7880,7880,737
|
|
20240801,093400,113267660,7880,7880,7890,7880,139
|
|
20240801,093300,112172240,7880,7870,7890,7870,1077
|
|
20240801,093200,103687240,7860,7860,7860,7860,1
|
|
20240801,093100,103679380,7870,7860,7870,7860,72
|
|
20240801,093000,103113000,7870,7870,7870,7870,21
|
|
20240801,092900,102947730,7870,7870,7870,7870,85
|
|
20240801,092800,102278780,7860,7860,7860,7860,0
|
|
20240801,092700,102278780,7860,7840,7870,7840,529
|
|
20240801,092600,98126040,7840,7860,7860,7840,149
|
|
20240801,092500,96955130,7850,7840,7850,7840,342
|
|
20240801,092400,94273790,7830,7830,7830,7830,0
|
|
20240801,092300,94273790,7830,7820,7830,7820,34
|
|
20240801,092200,94007580,7820,7830,7830,7820,236
|
|
20240801,092100,92161960,7840,7840,7840,7840,0
|
|
20240801,092000,92161960,7840,7820,7840,7820,213
|
|
20240801,091900,90494050,7830,7850,7850,7830,49
|
|
20240801,091800,90110250,7870,7860,7870,7790,2299
|
|
20240801,091700,72120380,7860,7860,7860,7860,10
|
|
20240801,091600,72041780,7860,7840,7870,7840,409
|
|
20240801,091500,68831410,7840,7840,7840,7840,552
|
|
20240801,091400,64503730,7840,7840,7840,7840,118
|
|
20240801,091300,63578610,7840,7840,7840,7840,210
|
|
20240801,091200,61932210,7840,7840,7840,7840,8
|
|
20240801,091100,61869490,7840,7850,7870,7840,3683
|
|
20240801,091000,32954390,7850,7850,7850,7850,31
|
|
20240801,090900,32711040,7870,7870,7870,7870,2
|
|
20240801,090800,32695300,7870,7880,7880,7870,194
|
|
20240801,090700,31166620,7850,7860,7860,7850,200
|
|
20240801,090600,29594720,7880,7860,7880,7860,325
|
|
20240801,090500,27036060,7880,7880,7880,7880,30
|
|
20240801,090400,26799660,7880,7860,7880,7860,416
|
|
20240801,090300,23526680,7870,7860,7870,7860,418
|
|
20240801,090200,20240660,7860,7860,7860,7820,1099
|
|
20240801,090100,11633480,7870,7860,7870,7860,414
|
|
20240801,090000,8378740,7850,7830,7850,7830,1070
|