579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,183600,733800270,7050,7050,7050,7050,1439
|
|
20240807,183500,733800270,7050,7050,7050,7050,0
|
|
20240807,183400,733800270,7050,7050,7050,7050,0
|
|
20240807,183300,733800270,7050,7050,7050,7050,0
|
|
20240807,183200,733800270,7050,7050,7050,7050,0
|
|
20240807,183100,733800270,7050,7050,7050,7050,0
|
|
20240807,183000,733800270,7050,7050,7050,7050,0
|
|
20240807,182900,733800270,7050,7050,7050,7050,0
|
|
20240807,182800,733800270,7050,7050,7050,7050,0
|
|
20240807,182700,733800270,7050,7050,7050,7050,0
|
|
20240807,182600,733800270,7050,7050,7050,7050,0
|
|
20240807,182500,733800270,7050,7050,7050,7050,0
|
|
20240807,182400,733800270,7050,7050,7050,7050,0
|
|
20240807,182300,733800270,7050,7050,7050,7050,0
|
|
20240807,182200,733800270,7050,7050,7050,7050,0
|
|
20240807,182100,733800270,7050,7050,7050,7050,0
|
|
20240807,182000,733800270,7050,7050,7050,7050,0
|
|
20240807,181900,733800270,7050,7050,7050,7050,0
|
|
20240807,181800,733800270,7050,7050,7050,7050,0
|
|
20240807,181700,733800270,7050,7050,7050,7050,0
|
|
20240807,181600,733800270,7050,7050,7050,7050,0
|
|
20240807,181500,733800270,7050,7050,7050,7050,0
|
|
20240807,181400,733800270,7050,7050,7050,7050,0
|
|
20240807,181300,733800270,7050,7050,7050,7050,0
|
|
20240807,181200,733800270,7050,7050,7050,7050,0
|
|
20240807,181100,733800270,7050,7050,7050,7050,0
|
|
20240807,181000,733800270,7050,7050,7050,7050,0
|
|
20240807,180900,733800270,7050,7050,7050,7050,0
|
|
20240807,180800,733800270,7050,7050,7050,7050,0
|
|
20240807,180700,733800270,7050,7050,7050,7050,0
|
|
20240807,180600,733800270,7050,7050,7050,7050,1439
|
|
20240807,180500,733800270,7050,7050,7050,7050,0
|
|
20240807,180400,733800270,7050,7050,7050,7050,0
|
|
20240807,180300,733800270,7050,7050,7050,7050,0
|
|
20240807,180200,733800270,7050,7050,7050,7050,0
|
|
20240807,180100,733800270,7050,7050,7050,7050,0
|
|
20240807,180000,733800270,7050,7050,7050,7050,0
|
|
20240807,175900,733800270,7050,7050,7050,7050,0
|
|
20240807,175800,733800270,7050,7050,7050,7050,0
|
|
20240807,175700,733800270,7050,7050,7050,7050,0
|
|
20240807,175600,733800270,7050,7050,7050,7050,0
|
|
20240807,175500,733800270,7050,7050,7050,7050,0
|
|
20240807,175400,733800270,7050,7050,7050,7050,0
|
|
20240807,175300,733800270,7050,7050,7050,7050,0
|
|
20240807,175200,733800270,7050,7050,7050,7050,0
|
|
20240807,175100,733800270,7050,7050,7050,7050,0
|
|
20240807,175000,733800270,7050,7050,7050,7050,0
|
|
20240807,174900,733800270,7050,7050,7050,7050,0
|
|
20240807,174800,733800270,7050,7050,7050,7050,0
|
|
20240807,174700,733800270,7050,7050,7050,7050,0
|
|
20240807,174600,733800270,7050,7050,7050,7050,0
|
|
20240807,174500,733800270,7050,7050,7050,7050,0
|
|
20240807,174400,733800270,7050,7050,7050,7050,0
|
|
20240807,174300,733800270,7050,7050,7050,7050,0
|
|
20240807,174200,733800270,7050,7050,7050,7050,0
|
|
20240807,174100,733800270,7050,7050,7050,7050,0
|
|
20240807,174000,733800270,7050,7050,7050,7050,0
|
|
20240807,173900,733800270,7050,7050,7050,7050,0
|
|
20240807,173800,733800270,7050,7050,7050,7050,0
|
|
20240807,173700,733800270,7050,7050,7050,7050,0
|
|
20240807,173600,733800270,7050,7050,7050,7050,1439
|
|
20240807,173500,733800270,7050,7050,7050,7050,0
|
|
20240807,173400,733800270,7050,7050,7050,7050,0
|
|
20240807,173300,733800270,7050,7050,7050,7050,0
|
|
20240807,173200,733800270,7050,7050,7050,7050,0
|
|
20240807,173100,733800270,7050,7050,7050,7050,0
|
|
20240807,173000,733800270,7050,7050,7050,7050,0
|
|
20240807,172900,733800270,7050,7050,7050,7050,0
|
|
20240807,172800,733800270,7050,7050,7050,7050,0
|
|
20240807,172700,733800270,7050,7050,7050,7050,0
|
|
20240807,172600,733800270,7050,7050,7050,7050,0
|
|
20240807,172500,733800270,7050,7050,7050,7050,0
|
|
20240807,172400,733800270,7050,7050,7050,7050,0
|
|
20240807,172300,733800270,7050,7050,7050,7050,0
|
|
20240807,172200,733800270,7050,7050,7050,7050,0
|
|
20240807,172100,733800270,7050,7050,7050,7050,0
|
|
20240807,172000,733800270,7050,7050,7050,7050,0
|
|
20240807,171900,733800270,7050,7050,7050,7050,0
|
|
20240807,171800,733800270,7050,7050,7050,7050,0
|
|
20240807,171700,733800270,7050,7050,7050,7050,0
|
|
20240807,171600,733800270,7050,7050,7050,7050,0
|
|
20240807,171500,733800270,7050,7050,7050,7050,0
|
|
20240807,171400,733800270,7050,7050,7050,7050,0
|
|
20240807,171300,733800270,7050,7050,7050,7050,0
|
|
20240807,171200,733800270,7050,7050,7050,7050,0
|
|
20240807,171100,733800270,7050,7050,7050,7050,0
|
|
20240807,171000,733800270,7050,7050,7050,7050,0
|
|
20240807,170900,733800270,7050,7050,7050,7050,0
|
|
20240807,170800,733800270,7050,7050,7050,7050,0
|
|
20240807,170700,733800270,7050,7050,7050,7050,0
|
|
20240807,170600,733800270,7050,7050,7050,7050,1439
|
|
20240807,170500,733800270,7050,7050,7050,7050,0
|
|
20240807,170400,733800270,7050,7050,7050,7050,0
|
|
20240807,170300,733800270,7050,7050,7050,7050,0
|
|
20240807,170200,733800270,7050,7050,7050,7050,0
|
|
20240807,170100,733800270,7050,7050,7050,7050,0
|
|
20240807,170000,733800270,7050,7050,7050,7050,0
|
|
20240807,165900,733800270,7050,7050,7050,7050,0
|
|
20240807,165800,733800270,7050,7050,7050,7050,0
|
|
20240807,165700,733800270,7050,7050,7050,7050,0
|
|
20240807,165600,733800270,7050,7050,7050,7050,0
|
|
20240807,165500,733800270,7050,7050,7050,7050,0
|
|
20240807,165400,733800270,7050,7050,7050,7050,0
|
|
20240807,165300,733800270,7050,7050,7050,7050,0
|
|
20240807,165200,733800270,7050,7050,7050,7050,0
|
|
20240807,165100,733800270,7050,7050,7050,7050,0
|
|
20240807,165000,733800270,7050,7050,7050,7050,0
|
|
20240807,164900,733800270,7050,7050,7050,7050,0
|
|
20240807,164800,733800270,7050,7050,7050,7050,0
|
|
20240807,164700,733800270,7050,7050,7050,7050,0
|
|
20240807,164600,733800270,7050,7050,7050,7050,0
|
|
20240807,164500,733800270,7050,7050,7050,7050,0
|
|
20240807,164400,733800270,7050,7050,7050,7050,0
|
|
20240807,164300,733800270,7050,7050,7050,7050,0
|
|
20240807,164200,733800270,7050,7050,7050,7050,0
|
|
20240807,164100,733800270,7050,7050,7050,7050,0
|
|
20240807,164000,733800270,7050,7050,7050,7050,0
|
|
20240807,163900,733800270,7050,7050,7050,7050,0
|
|
20240807,163800,733800270,7050,7050,7050,7050,0
|
|
20240807,163700,733800270,7050,7050,7050,7050,0
|
|
20240807,163600,733800270,7050,7050,7050,7050,1439
|
|
20240807,163500,733800270,7050,7050,7050,7050,0
|
|
20240807,163400,733800270,7050,7050,7050,7050,0
|
|
20240807,163300,733800270,7050,7050,7050,7050,0
|
|
20240807,163200,733800270,7050,7050,7050,7050,0
|
|
20240807,163100,733800270,7050,7050,7050,7050,0
|
|
20240807,163000,733800270,7050,7050,7050,7050,0
|
|
20240807,162900,733800270,7050,7050,7050,7050,0
|
|
20240807,162800,733800270,7050,7050,7050,7050,0
|
|
20240807,162700,733800270,7050,7050,7050,7050,0
|
|
20240807,162600,733800270,7050,7050,7050,7050,0
|
|
20240807,162500,733800270,7050,7050,7050,7050,0
|
|
20240807,162400,733800270,7050,7050,7050,7050,0
|
|
20240807,162300,733800270,7050,7050,7050,7050,0
|
|
20240807,162200,733800270,7050,7050,7050,7050,0
|
|
20240807,162100,733800270,7050,7050,7050,7050,0
|
|
20240807,162000,733800270,7050,7050,7050,7050,0
|
|
20240807,161900,733800270,7050,7050,7050,7050,0
|
|
20240807,161800,733800270,7050,7050,7050,7050,0
|
|
20240807,161700,733800270,7050,7050,7050,7050,0
|
|
20240807,161600,733800270,7050,7050,7050,7050,0
|
|
20240807,161500,733800270,7050,7050,7050,7050,0
|
|
20240807,161400,733800270,7050,7050,7050,7050,0
|
|
20240807,161300,733800270,7050,7050,7050,7050,0
|
|
20240807,161200,733800270,7050,7050,7050,7050,0
|
|
20240807,161100,733800270,7050,7050,7050,7050,0
|
|
20240807,161000,733800270,7050,7050,7050,7050,0
|
|
20240807,160900,733800270,7050,7050,7050,7050,0
|
|
20240807,160800,733800270,7050,7050,7050,7050,0
|
|
20240807,160700,733800270,7050,7050,7050,7050,0
|
|
20240807,160600,733800270,7050,7050,7050,7050,1439
|
|
20240807,160500,733800270,7050,7050,7050,7050,0
|
|
20240807,160400,733800270,7050,7050,7050,7050,0
|
|
20240807,160300,733800270,7050,7050,7050,7050,0
|
|
20240807,160200,733800270,7050,7050,7050,7050,0
|
|
20240807,160100,733800270,7050,7050,7050,7050,0
|
|
20240807,160000,733800270,7050,7050,7050,7050,0
|
|
20240807,155900,733800270,7050,7050,7050,7050,0
|
|
20240807,155800,733800270,7050,7050,7050,7050,0
|
|
20240807,155700,733800270,7050,7050,7050,7050,0
|
|
20240807,155600,733800270,7050,7050,7050,7050,0
|
|
20240807,155500,733800270,7050,7050,7050,7050,0
|
|
20240807,155400,733800270,7050,7050,7050,7050,0
|
|
20240807,155300,733800270,7050,7050,7050,7050,0
|
|
20240807,155200,733800270,7050,7050,7050,7050,0
|
|
20240807,155100,733800270,7050,7050,7050,7050,0
|
|
20240807,155000,733800270,7050,7050,7050,7050,0
|
|
20240807,154900,733800270,7050,7050,7050,7050,0
|
|
20240807,154800,733800270,7050,7050,7050,7050,0
|
|
20240807,154700,733800270,7050,7050,7050,7050,0
|
|
20240807,154600,733800270,7050,7050,7050,7050,0
|
|
20240807,154500,733800270,7050,7050,7050,7050,0
|
|
20240807,154400,733800270,7050,7050,7050,7050,0
|
|
20240807,154300,733800270,7050,7050,7050,7050,0
|
|
20240807,154200,733800270,7050,7050,7050,7050,0
|
|
20240807,154100,733800270,7050,7050,7050,7050,0
|
|
20240807,154000,733800270,7050,7050,7050,7050,0
|
|
20240807,153900,733800270,7050,7050,7050,7050,0
|
|
20240807,153800,733800270,7050,7050,7050,7050,0
|
|
20240807,153700,733800270,7050,7050,7050,7050,0
|
|
20240807,153600,733800270,7050,7050,7050,7050,1439
|
|
20240807,153500,733800270,7050,7050,7050,7050,0
|
|
20240807,153400,733800270,7050,7050,7050,7050,0
|
|
20240807,153300,733800270,7050,7050,7050,7050,0
|
|
20240807,153200,733800270,7050,7050,7050,7050,0
|
|
20240807,153100,733800270,7050,7050,7050,7050,0
|
|
20240807,153000,733800270,7050,7050,7050,7050,1439
|
|
20240807,152900,723655320,7040,7040,7040,7040,0
|
|
20240807,152800,723655320,7040,7040,7040,7040,0
|
|
20240807,152700,723655320,7040,7040,7040,7040,0
|
|
20240807,152600,723655320,7040,7040,7040,7040,0
|
|
20240807,152500,723655320,7040,7040,7040,7040,0
|
|
20240807,152400,723655320,7040,7040,7040,7040,0
|
|
20240807,152300,723655320,7040,7040,7040,7040,0
|
|
20240807,152200,723655320,7040,7040,7040,7040,0
|
|
20240807,152100,723655320,7040,7040,7040,7040,0
|
|
20240807,152000,723655320,7040,7040,7040,7040,0
|
|
20240807,151900,723655320,7040,7050,7050,7030,577
|
|
20240807,151800,719598620,7030,7040,7050,7030,30
|
|
20240807,151700,719387420,7040,7040,7040,7040,0
|
|
20240807,151600,719387420,7040,7040,7040,7040,500
|
|
20240807,151500,715867420,7040,7040,7040,7040,0
|
|
20240807,151400,715867420,7040,7000,7040,7000,3834
|
|
20240807,151300,688997400,7010,7040,7040,7010,2431
|
|
20240807,151200,671948700,7040,7040,7040,7040,0
|
|
20240807,151100,671948700,7040,7040,7040,7040,3
|
|
20240807,151000,671927580,7030,7030,7030,7030,500
|
|
20240807,150900,668412580,7030,7040,7040,7030,245
|
|
20240807,150800,666688780,7040,7040,7040,7040,200
|
|
20240807,150700,665280780,7040,7040,7040,7040,0
|
|
20240807,150600,665280780,7040,7030,7040,7030,1405
|
|
20240807,150500,655390100,7040,7040,7040,7040,50
|
|
20240807,150400,655038100,7030,7030,7030,7030,100
|
|
20240807,150300,654335100,7060,7060,7060,7060,0
|
|
20240807,150200,654335100,7060,7060,7060,7060,2
|
|
20240807,150100,654320980,7060,7050,7060,7050,6
|
|
20240807,150000,654278670,7050,7050,7050,7050,301
|
|
20240807,145900,652156620,7050,7050,7050,7050,0
|
|
20240807,145800,652156620,7050,7020,7050,7020,220
|
|
20240807,145700,650606220,7060,7060,7060,7060,10
|
|
20240807,145600,650535620,7060,7060,7060,7060,0
|
|
20240807,145500,650535620,7060,7060,7060,7060,20
|
|
20240807,145400,650394420,7010,7010,7010,7010,0
|
|
20240807,145300,650394420,7010,7010,7010,7010,194
|
|
20240807,145200,649034480,7060,7060,7060,7060,0
|
|
20240807,145100,649034480,7060,7060,7060,7060,40
|
|
20240807,145000,648752080,7060,7060,7060,7060,0
|
|
20240807,144900,648752080,7060,7060,7060,7060,3
|
|
20240807,144800,648730900,7060,7020,7060,7020,1499
|
|
20240807,144700,638207850,7020,7040,7040,7020,1047
|
|
20240807,144600,630849220,7060,7060,7060,7060,5
|
|
20240807,144500,630813920,7030,7040,7040,7030,711
|
|
20240807,144400,625814880,7040,7040,7040,7040,0
|
|
20240807,144300,625814880,7040,7040,7040,7040,0
|
|
20240807,144200,625814880,7040,7070,7070,7040,305
|
|
20240807,144100,623665740,7050,7050,7050,7050,0
|
|
20240807,144000,623665740,7050,7050,7050,7050,9
|
|
20240807,143900,623602290,7050,7050,7050,7050,0
|
|
20240807,143800,623602290,7050,7050,7050,7050,437
|
|
20240807,143700,620521440,7050,7050,7050,7050,20
|
|
20240807,143600,620380440,7070,7070,7070,7070,45
|
|
20240807,143500,620062290,7070,7070,7070,7070,38
|
|
20240807,143400,619793630,7070,7070,7070,7070,0
|
|
20240807,143300,619793630,7070,7050,7070,7050,266
|
|
20240807,143200,617917130,7060,7060,7060,7060,0
|
|
20240807,143100,617917130,7060,7060,7060,7060,0
|
|
20240807,143000,617917130,7060,7060,7060,7060,527
|
|
20240807,142900,614196510,7040,7040,7040,7040,0
|
|
20240807,142800,614196510,7040,7040,7040,7040,1
|
|
20240807,142700,614189470,7060,7060,7060,7060,0
|
|
20240807,142600,614189470,7060,7060,7060,7060,0
|
|
20240807,142500,614189470,7060,7060,7060,7060,70
|
|
20240807,142400,613695270,7060,7060,7060,7060,5
|
|
20240807,142300,613659970,7040,7040,7040,7040,0
|
|
20240807,142200,613659970,7040,7040,7040,7040,0
|
|
20240807,142100,613659970,7040,7040,7040,7040,3
|
|
20240807,142000,613638850,7040,7050,7050,7040,274
|
|
20240807,141900,611707350,7060,7060,7060,7060,0
|
|
20240807,141800,611707350,7060,7060,7060,7060,10
|
|
20240807,141700,611636750,7070,7070,7070,7070,0
|
|
20240807,141600,611636750,7070,7070,7070,7070,0
|
|
20240807,141500,611636750,7070,7070,7070,7070,14
|
|
20240807,141400,611537770,7070,7070,7070,7070,0
|
|
20240807,141300,611537770,7070,7070,7070,7070,2
|
|
20240807,141200,611523630,7070,7070,7070,7070,35
|
|
20240807,141100,611276180,7070,7070,7070,7070,0
|
|
20240807,141000,611276180,7070,7070,7070,7070,14
|
|
20240807,140900,611177200,7070,7070,7070,7070,0
|
|
20240807,140800,611177200,7070,7070,7070,7070,0
|
|
20240807,140700,611177200,7070,7070,7070,7070,0
|
|
20240807,140600,611177200,7070,7070,7070,7070,0
|
|
20240807,140500,611177200,7070,7070,7070,7070,0
|
|
20240807,140400,611177200,7070,7070,7070,7070,0
|
|
20240807,140300,611177200,7070,7070,7070,7070,111
|
|
20240807,140200,610392430,7070,7070,7070,7070,0
|
|
20240807,140100,610392430,7070,7070,7070,7070,0
|
|
20240807,140000,610392430,7070,7070,7070,7070,0
|
|
20240807,135900,610392430,7070,7070,7070,7070,0
|
|
20240807,135800,610392430,7070,7070,7070,7070,100
|
|
20240807,135700,609685430,7030,7030,7030,7030,0
|
|
20240807,135600,609685430,7030,7030,7030,7030,0
|
|
20240807,135500,609685430,7030,7030,7030,7030,0
|
|
20240807,135400,609685430,7030,7030,7030,7030,0
|
|
20240807,135300,609685430,7030,7020,7060,7020,101
|
|
20240807,135200,608974400,7020,7040,7040,7020,783
|
|
20240807,135100,603470870,7040,7040,7040,7040,0
|
|
20240807,135000,603470870,7040,7040,7040,7040,0
|
|
20240807,134900,603470870,7040,7060,7060,7040,1500
|
|
20240807,134800,592905010,7060,7060,7060,7060,540
|
|
20240807,134700,589092610,7060,7060,7060,7060,0
|
|
20240807,134600,589092610,7060,7060,7060,7060,0
|
|
20240807,134500,589092610,7060,7060,7060,7060,0
|
|
20240807,134400,589092610,7060,7060,7060,7060,0
|
|
20240807,134300,589092610,7060,7060,7060,7060,13
|
|
20240807,134200,589000830,7080,7080,7080,7080,60
|
|
20240807,134100,588576030,7080,7080,7080,7080,0
|
|
20240807,134000,588576030,7080,7080,7080,7080,11
|
|
20240807,133900,588498150,7060,7060,7060,7060,10
|
|
20240807,133800,588427550,7060,7060,7060,7060,388
|
|
20240807,133700,585688270,7060,7060,7060,7060,4
|
|
20240807,133600,585660030,7060,7060,7060,7060,0
|
|
20240807,133500,585660030,7060,7060,7060,7060,0
|
|
20240807,133400,585660030,7060,7070,7070,7060,134
|
|
20240807,133300,584712850,7080,7080,7080,7080,0
|
|
20240807,133200,584712850,7080,7080,7080,7080,0
|
|
20240807,133100,584712850,7080,7080,7080,7080,0
|
|
20240807,133000,584712850,7080,7080,7080,7080,0
|
|
20240807,132900,584712850,7080,7060,7080,7060,36
|
|
20240807,132800,584458370,7060,7060,7060,7060,409
|
|
20240807,132700,581570830,7080,7080,7080,7080,0
|
|
20240807,132600,581570830,7080,7080,7080,7080,0
|
|
20240807,132500,581570830,7080,7080,7080,7080,500
|
|
20240807,132400,578030830,7080,7080,7080,7080,0
|
|
20240807,132300,578030830,7080,7080,7080,7080,0
|
|
20240807,132200,578030830,7080,7080,7080,7080,0
|
|
20240807,132100,578030830,7080,7080,7080,7080,15
|
|
20240807,132000,577924630,7060,7060,7060,7060,0
|
|
20240807,131900,577924630,7060,7070,7070,7060,989
|
|
20240807,131800,570942200,7070,7070,7070,7070,12
|
|
20240807,131700,570857360,7080,7080,7080,7080,473
|
|
20240807,131600,567508520,7080,7090,7090,7080,111
|
|
20240807,131500,566722530,7080,7080,7080,7080,10
|
|
20240807,131400,566651730,7080,7080,7080,7080,10
|
|
20240807,131300,566580930,7080,7080,7080,7080,318
|
|
20240807,131200,564329490,7080,7080,7080,7080,0
|
|
20240807,131100,564329490,7080,7080,7080,7080,20
|
|
20240807,131000,564187890,7080,7080,7080,7080,618
|
|
20240807,130900,559812450,7070,7070,7070,7070,0
|
|
20240807,130800,559812450,7070,7070,7070,7070,0
|
|
20240807,130700,559812450,7070,7060,7080,7060,324
|
|
20240807,130600,557519000,7060,7060,7060,7060,12
|
|
20240807,130500,557434280,7080,7080,7080,7080,0
|
|
20240807,130400,557434280,7080,7080,7080,7080,0
|
|
20240807,130300,557434280,7080,7080,7080,7080,0
|
|
20240807,130200,557434280,7080,7080,7080,7080,0
|
|
20240807,130100,557434280,7080,7080,7080,7080,1
|
|
20240807,130000,557427200,7060,7060,7060,7060,4
|
|
20240807,125900,557398960,7080,7060,7080,7060,21
|
|
20240807,125800,557250680,7080,7080,7080,7080,0
|
|
20240807,125700,557250680,7080,7080,7080,7080,0
|
|
20240807,125600,557250680,7080,7080,7080,7080,24
|
|
20240807,125500,557080760,7080,7080,7080,7080,20
|
|
20240807,125400,556939160,7090,7090,7090,7080,21
|
|
20240807,125300,556790330,7080,7080,7080,7080,2
|
|
20240807,125200,556776170,7080,7080,7080,7080,0
|
|
20240807,125100,556776170,7080,7080,7080,7080,4
|
|
20240807,125000,556747850,7080,7080,7080,7080,1942
|
|
20240807,124900,542998490,7080,7080,7080,7080,0
|
|
20240807,124800,542998490,7080,7080,7080,7080,0
|
|
20240807,124700,542998490,7080,7080,7080,7080,62
|
|
20240807,124600,542559530,7080,7080,7080,7080,0
|
|
20240807,124500,542559530,7080,7080,7080,7080,1
|
|
20240807,124400,542552450,7040,7040,7040,7040,0
|
|
20240807,124300,542552450,7040,7040,7040,7040,0
|
|
20240807,124200,542552450,7040,7040,7040,7040,20
|
|
20240807,124100,542411650,7080,7080,7080,7080,21
|
|
20240807,124000,542262970,7080,7080,7080,7080,0
|
|
20240807,123900,542262970,7080,7080,7080,7080,1
|
|
20240807,123800,542255890,7090,7090,7090,7090,0
|
|
20240807,123700,542255890,7090,7090,7090,7090,0
|
|
20240807,123600,542255890,7090,7090,7090,7090,1
|
|
20240807,123500,542248800,7090,7090,7090,7090,0
|
|
20240807,123400,542248800,7090,7090,7090,7090,0
|
|
20240807,123300,542248800,7090,7080,7090,7080,210
|
|
20240807,123200,540761950,7080,7080,7080,7080,0
|
|
20240807,123100,540761950,7080,7080,7080,7080,1
|
|
20240807,123000,540754870,7080,7080,7080,7080,0
|
|
20240807,122900,540754870,7080,7080,7080,7080,0
|
|
20240807,122800,540754870,7080,7080,7080,7080,1
|
|
20240807,122700,540747790,7050,7050,7050,7050,452
|
|
20240807,122600,537561190,7050,7050,7050,7050,0
|
|
20240807,122500,537561190,7050,7050,7050,7050,0
|
|
20240807,122400,537561190,7050,7050,7050,7050,0
|
|
20240807,122300,537561190,7050,7050,7050,7050,0
|
|
20240807,122200,537561190,7050,7050,7050,7050,3
|
|
20240807,122100,537540040,7050,7050,7050,7050,0
|
|
20240807,122000,537540040,7050,7050,7050,7050,0
|
|
20240807,121900,537540040,7050,7050,7050,7050,0
|
|
20240807,121800,537540040,7050,7050,7050,7050,10
|
|
20240807,121700,537469540,7050,7050,7050,7050,11
|
|
20240807,121600,537391990,7050,7050,7050,7050,17
|
|
20240807,121500,537272140,7050,7050,7050,7050,525
|
|
20240807,121400,533570890,7050,7050,7050,7050,0
|
|
20240807,121300,533570890,7050,7050,7050,7050,1
|
|
20240807,121200,533563840,7050,7050,7050,7050,0
|
|
20240807,121100,533563840,7050,7050,7050,7050,0
|
|
20240807,121000,533563840,7050,7050,7050,7050,367
|
|
20240807,120900,530976490,7050,7040,7050,7020,7114
|
|
20240807,120800,480964720,7080,7080,7080,7050,3604
|
|
20240807,120700,455539790,7070,7060,7070,7060,180
|
|
20240807,120600,454267390,7060,7060,7060,7060,558
|
|
20240807,120500,450327910,7070,7070,7070,7070,51
|
|
20240807,120400,449967340,7070,7080,7080,7070,120
|
|
20240807,120300,449118830,7080,7080,7080,7080,0
|
|
20240807,120200,449118830,7080,7080,7080,7080,2
|
|
20240807,120100,449104670,7070,7070,7070,7070,0
|
|
20240807,120000,449104670,7070,7070,7070,7070,0
|
|
20240807,115900,449104670,7070,7070,7070,7070,1
|
|
20240807,115800,449097600,7070,7070,7080,7070,25
|
|
20240807,115700,448920750,7070,7080,7080,7070,25
|
|
20240807,115600,448743990,7080,7070,7080,7070,139
|
|
20240807,115500,447759880,7070,7070,7070,7070,1
|
|
20240807,115400,447752810,7080,7070,7080,7070,21
|
|
20240807,115300,447604330,7060,7060,7060,7060,0
|
|
20240807,115200,447604330,7060,7060,7060,7060,0
|
|
20240807,115100,447604330,7060,7060,7060,7060,0
|
|
20240807,115000,447604330,7060,7080,7080,7060,501
|
|
20240807,114900,444067250,7090,7090,7090,7090,0
|
|
20240807,114800,444067250,7090,7080,7090,7070,427
|
|
20240807,114700,441047810,7090,7090,7090,7090,2
|
|
20240807,114600,441033630,7090,7090,7090,7090,432
|
|
20240807,114500,437970750,7090,7090,7090,7090,1
|
|
20240807,114400,437963660,7080,7080,7080,7080,16
|
|
20240807,114300,437850380,7080,7080,7080,7080,69
|
|
20240807,114200,437361860,7090,7090,7090,7090,0
|
|
20240807,114100,437361860,7090,7090,7090,7090,39
|
|
20240807,114000,437085350,7090,7090,7090,7090,200
|
|
20240807,113900,435667350,7080,7080,7080,7080,0
|
|
20240807,113800,435667350,7080,7080,7080,7080,914
|
|
20240807,113700,429196230,7080,7080,7080,7080,200
|
|
20240807,113600,427780230,7080,7080,7080,7080,1
|
|
20240807,113500,427773150,7080,7080,7080,7080,0
|
|
20240807,113400,427773150,7080,7080,7080,7080,20
|
|
20240807,113300,427631550,7080,7080,7080,7080,98
|
|
20240807,113200,426937710,7080,7080,7080,7070,237
|
|
20240807,113100,425260080,7090,7080,7090,7080,101
|
|
20240807,113000,424544990,7080,7080,7080,7080,203
|
|
20240807,112900,423107750,7070,7070,7070,7070,158
|
|
20240807,112800,421990690,7080,7090,7090,7080,2
|
|
20240807,112700,421976520,7090,7090,7090,7090,3
|
|
20240807,112600,421955250,7090,7090,7090,7090,4
|
|
20240807,112500,421926890,7070,7070,7070,7070,0
|
|
20240807,112400,421926890,7070,7070,7070,7070,350
|
|
20240807,112300,419452390,7090,7090,7090,7090,2
|
|
20240807,112200,419438210,7090,7090,7090,7090,5
|
|
20240807,112100,419402760,7090,7100,7100,7090,107
|
|
20240807,112000,418643070,7100,7100,7100,7100,0
|
|
20240807,111900,418643070,7100,7100,7100,7100,55
|
|
20240807,111800,418252570,7090,7090,7090,7090,20
|
|
20240807,111700,418110770,7090,7090,7100,7090,37
|
|
20240807,111600,417848430,7080,7080,7080,7080,26
|
|
20240807,111500,417664350,7080,7080,7090,7080,177
|
|
20240807,111400,416411160,7070,7080,7090,7070,145
|
|
20240807,111300,415384350,7080,7080,7080,7080,11
|
|
20240807,111200,415306470,7070,7070,7070,7070,674
|
|
20240807,111100,410541290,7070,7070,7070,7070,0
|
|
20240807,111000,410541290,7070,7050,7070,7050,1725
|
|
20240807,110900,398370940,7050,7050,7050,7050,10
|
|
20240807,110800,398300440,7050,7050,7050,7050,1
|
|
20240807,110700,398293390,7030,7030,7030,7030,300
|
|
20240807,110600,396184390,7020,7020,7020,7020,0
|
|
20240807,110500,396184390,7020,7040,7040,7020,88
|
|
20240807,110400,395564910,7040,7040,7040,7040,6
|
|
20240807,110300,395522670,7040,7040,7040,7040,136
|
|
20240807,110200,394565230,7040,7050,7050,7040,40
|
|
20240807,110100,394283610,7050,7050,7050,7050,0
|
|
20240807,110000,394283610,7050,7050,7050,7050,24
|
|
20240807,105900,394114410,7060,7060,7060,7060,1
|
|
20240807,105800,394107350,7050,7050,7050,7050,1
|
|
20240807,105700,394100300,7050,7050,7050,7050,102
|
|
20240807,105600,393381200,7020,7020,7020,7020,0
|
|
20240807,105500,393381200,7020,7020,7020,7020,201
|
|
20240807,105400,391970180,7030,7030,7060,7030,201
|
|
20240807,105300,390557120,7020,7020,7020,7020,0
|
|
20240807,105200,390557120,7020,7020,7020,7020,0
|
|
20240807,105100,390557120,7020,7030,7030,7020,600
|
|
20240807,105000,386344120,7030,7040,7060,7030,901
|
|
20240807,104900,380009060,7040,7050,7060,7040,214
|
|
20240807,104800,378501460,7060,7060,7060,7060,300
|
|
20240807,104700,376383460,7060,7060,7060,7060,100
|
|
20240807,104600,375677460,7070,7070,7070,7070,0
|
|
20240807,104500,375677460,7070,7060,7070,7060,1507
|
|
20240807,104400,365035900,7050,7050,7050,7050,0
|
|
20240807,104300,365035900,7050,7050,7050,7050,0
|
|
20240807,104200,365035900,7050,7050,7050,7050,0
|
|
20240807,104100,365035900,7050,7050,7050,7050,8
|
|
20240807,104000,364979500,7060,7060,7060,7060,1
|
|
20240807,103900,364972440,7050,7050,7050,7050,66
|
|
20240807,103800,364507140,7050,7050,7050,7050,1
|
|
20240807,103700,364500090,7060,7060,7060,7060,2
|
|
20240807,103600,364485970,7060,7060,7060,7060,51
|
|
20240807,103500,364125910,7050,7050,7050,7050,0
|
|
20240807,103400,364125910,7050,7060,7060,7050,165
|
|
20240807,103300,362962610,7060,7060,7060,7060,38
|
|
20240807,103200,362694330,7070,7070,7070,7070,5
|
|
20240807,103100,362658980,7070,7070,7070,7070,1
|
|
20240807,103000,362651910,7060,7060,7060,7060,31
|
|
20240807,102900,362433050,7070,7070,7070,7070,0
|
|
20240807,102800,362433050,7070,7070,7070,7070,172
|
|
20240807,102700,361217010,7070,7070,7070,7070,3
|
|
20240807,102600,361195800,7060,7050,7060,7050,417
|
|
20240807,102500,358255750,7040,7040,7040,7040,101
|
|
20240807,102400,357544710,7040,7040,7040,7040,0
|
|
20240807,102300,357544710,7040,7040,7040,7040,0
|
|
20240807,102200,357544710,7040,7050,7050,7040,71
|
|
20240807,102100,357044360,7050,7050,7050,7050,310
|
|
20240807,102000,354858860,7050,7050,7050,7050,6
|
|
20240807,101900,354816560,7060,7060,7060,7060,0
|
|
20240807,101800,354816560,7060,7060,7060,7060,0
|
|
20240807,101700,354816560,7060,7060,7060,7060,1
|
|
20240807,101600,354809500,7030,7060,7060,7030,246
|
|
20240807,101500,353076090,7060,7060,7060,7060,0
|
|
20240807,101400,353076090,7060,7060,7060,7060,0
|
|
20240807,101300,353076090,7060,7060,7060,7060,2
|
|
20240807,101200,353061970,7040,7040,7040,7040,0
|
|
20240807,101100,353061970,7040,7040,7040,7040,0
|
|
20240807,101000,353061970,7040,7050,7050,7040,3342
|
|
20240807,100900,329501590,7050,7050,7050,7050,0
|
|
20240807,100800,329501590,7050,7050,7050,7050,11
|
|
20240807,100700,329424040,7060,7060,7060,7060,100
|
|
20240807,100600,328718040,7060,7060,7060,7060,0
|
|
20240807,100500,328718040,7060,7060,7060,7060,959
|
|
20240807,100400,321947500,7060,7060,7060,7060,46
|
|
20240807,100300,321622740,7030,7030,7030,7030,0
|
|
20240807,100200,321622740,7030,7030,7030,7030,46
|
|
20240807,100100,321299360,7030,7030,7030,7030,70
|
|
20240807,100000,320807260,7060,7060,7060,7060,0
|
|
20240807,095900,320807260,7060,7060,7060,7060,3
|
|
20240807,095800,320786080,7060,7050,7060,7050,10
|
|
20240807,095700,320715520,7030,7030,7030,7030,1
|
|
20240807,095600,320708490,7030,7030,7030,7030,0
|
|
20240807,095500,320708490,7030,7030,7050,7030,134
|
|
20240807,095400,319764110,7040,7030,7040,7030,610
|
|
20240807,095300,315470220,7030,7040,7040,7030,247
|
|
20240807,095200,313732210,7040,7040,7040,7040,656
|
|
20240807,095100,309113970,7040,7040,7040,7040,332
|
|
20240807,095000,306776690,7050,7050,7050,7050,1
|
|
20240807,094900,306769640,7050,7050,7050,7050,129
|
|
20240807,094800,305860190,7050,7050,7050,7050,46
|
|
20240807,094700,305535890,7070,7070,7070,7070,1
|
|
20240807,094600,305528820,7050,7070,7070,7050,544
|
|
20240807,094500,301688150,7070,7070,7080,7070,98
|
|
20240807,094400,300995280,7070,7070,7070,7070,19
|
|
20240807,094300,300860950,7070,7070,7070,7070,0
|
|
20240807,094200,300860950,7070,7070,7090,7070,175
|
|
20240807,094100,299623680,7070,7070,7070,7070,82
|
|
20240807,094000,299043940,7090,7090,7090,7090,2
|
|
20240807,093900,299029760,7090,7090,7090,7090,29
|
|
20240807,093800,298824150,7100,7090,7100,7090,844
|
|
20240807,093700,292839650,7100,7080,7100,7080,500
|
|
20240807,093600,289293600,7080,7070,7080,7070,501
|
|
20240807,093500,285749500,7070,7070,7070,7070,2
|
|
20240807,093400,285735360,7060,7060,7060,7060,211
|
|
20240807,093300,284245700,7080,7050,7080,7050,3
|
|
20240807,093200,284224520,7050,7070,7070,7050,259
|
|
20240807,093100,282396970,7050,7050,7060,7050,634
|
|
20240807,093000,277924800,7050,7050,7050,7050,1
|
|
20240807,092900,277917750,7060,7090,7090,7060,1571
|
|
20240807,092800,266823160,7070,7110,7110,7050,5230
|
|
20240807,092700,229862030,7110,7090,7120,7070,5411
|
|
20240807,092600,191554360,7100,7110,7120,7100,274
|
|
20240807,092500,189606240,7120,7130,7130,7120,1395
|
|
20240807,092400,179671590,7130,7090,7130,7090,6288
|
|
20240807,092300,134914650,7080,7070,7090,7070,819
|
|
20240807,092200,129119100,7070,7070,7090,7070,2054
|
|
20240807,092100,114591590,7090,7100,7100,7080,1141
|
|
20240807,092000,106500110,7100,7060,7100,7060,1293
|
|
20240807,091900,97344560,7060,7030,7060,7030,2357
|
|
20240807,091800,80725500,7030,6980,7030,6980,1384
|
|
20240807,091700,71027480,6950,6930,6950,6930,648
|
|
20240807,091600,66530320,6940,6940,6940,6940,0
|
|
20240807,091500,66530320,6940,6920,6940,6920,27
|
|
20240807,091400,66343260,6910,6910,6910,6910,315
|
|
20240807,091300,64166610,6900,6900,6900,6900,205
|
|
20240807,091200,62752110,6910,6910,6910,6910,8
|
|
20240807,091100,62696830,6900,6900,6900,6900,1
|
|
20240807,091000,62689930,6890,6890,6890,6890,302
|
|
20240807,090900,60609150,6900,6890,6900,6890,173
|
|
20240807,090800,59416830,6890,6890,6890,6890,241
|
|
20240807,090700,57756340,6890,6890,6890,6890,1
|
|
20240807,090600,57749450,6890,6890,6890,6890,99
|
|
20240807,090500,57067340,6890,6890,6900,6880,364
|
|
20240807,090400,54559770,6900,6890,6900,6890,66
|
|
20240807,090300,54105020,6890,6890,6890,6890,106
|
|
20240807,090200,53374680,6910,6920,6920,6910,405
|
|
20240807,090100,50574580,6890,6860,7000,6860,865
|
|
20240807,090000,44638960,6860,6800,6860,6800,6362
|