662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,195900,681047890,7910,7910,7910,7910,2897
|
|
20240801,195800,681047890,7910,7910,7910,7910,0
|
|
20240801,195700,681047890,7910,7910,7910,7910,0
|
|
20240801,195600,681047890,7910,7910,7910,7910,0
|
|
20240801,195500,681047890,7910,7910,7910,7910,0
|
|
20240801,195400,681047890,7910,7910,7910,7910,0
|
|
20240801,195300,681047890,7910,7910,7910,7910,0
|
|
20240801,195200,681047890,7910,7910,7910,7910,0
|
|
20240801,195100,681047890,7910,7910,7910,7910,0
|
|
20240801,195000,681047890,7910,7910,7910,7910,0
|
|
20240801,194900,681047890,7910,7910,7910,7910,0
|
|
20240801,194800,681047890,7910,7910,7910,7910,0
|
|
20240801,194700,681047890,7910,7910,7910,7910,0
|
|
20240801,194600,681047890,7910,7910,7910,7910,0
|
|
20240801,194500,681047890,7910,7910,7910,7910,0
|
|
20240801,194400,681047890,7910,7910,7910,7910,0
|
|
20240801,194300,681047890,7910,7910,7910,7910,0
|
|
20240801,194200,681047890,7910,7910,7910,7910,0
|
|
20240801,194100,681047890,7910,7910,7910,7910,0
|
|
20240801,194000,681047890,7910,7910,7910,7910,0
|
|
20240801,193900,681047890,7910,7910,7910,7910,0
|
|
20240801,193800,681047890,7910,7910,7910,7910,0
|
|
20240801,193700,681047890,7910,7910,7910,7910,0
|
|
20240801,193600,681047890,7910,7910,7910,7910,0
|
|
20240801,193500,681047890,7910,7910,7910,7910,0
|
|
20240801,193400,681047890,7910,7910,7910,7910,0
|
|
20240801,193300,681047890,7910,7910,7910,7910,0
|
|
20240801,193200,681047890,7910,7910,7910,7910,0
|
|
20240801,193100,681047890,7910,7910,7910,7910,0
|
|
20240801,193000,681047890,7910,7910,7910,7910,0
|
|
20240801,192900,681047890,7910,7910,7910,7910,2897
|
|
20240801,192800,681047890,7910,7910,7910,7910,0
|
|
20240801,192700,681047890,7910,7910,7910,7910,0
|
|
20240801,192600,681047890,7910,7910,7910,7910,0
|
|
20240801,192500,681047890,7910,7910,7910,7910,0
|
|
20240801,192400,681047890,7910,7910,7910,7910,0
|
|
20240801,192300,681047890,7910,7910,7910,7910,0
|
|
20240801,192200,681047890,7910,7910,7910,7910,0
|
|
20240801,192100,681047890,7910,7910,7910,7910,0
|
|
20240801,192000,681047890,7910,7910,7910,7910,0
|
|
20240801,191900,681047890,7910,7910,7910,7910,0
|
|
20240801,191800,681047890,7910,7910,7910,7910,0
|
|
20240801,191700,681047890,7910,7910,7910,7910,0
|
|
20240801,191600,681047890,7910,7910,7910,7910,0
|
|
20240801,191500,681047890,7910,7910,7910,7910,0
|
|
20240801,191400,681047890,7910,7910,7910,7910,0
|
|
20240801,191300,681047890,7910,7910,7910,7910,0
|
|
20240801,191200,681047890,7910,7910,7910,7910,0
|
|
20240801,191100,681047890,7910,7910,7910,7910,0
|
|
20240801,191000,681047890,7910,7910,7910,7910,0
|
|
20240801,190900,681047890,7910,7910,7910,7910,0
|
|
20240801,190800,681047890,7910,7910,7910,7910,0
|
|
20240801,190700,681047890,7910,7910,7910,7910,0
|
|
20240801,190600,681047890,7910,7910,7910,7910,0
|
|
20240801,190500,681047890,7910,7910,7910,7910,0
|
|
20240801,190400,681047890,7910,7910,7910,7910,0
|
|
20240801,190300,681047890,7910,7910,7910,7910,0
|
|
20240801,190200,681047890,7910,7910,7910,7910,0
|
|
20240801,190100,681047890,7910,7910,7910,7910,0
|
|
20240801,190000,681047890,7910,7910,7910,7910,0
|
|
20240801,185900,681047890,7910,7910,7910,7910,2897
|
|
20240801,185800,681047890,7910,7910,7910,7910,0
|
|
20240801,185700,681047890,7910,7910,7910,7910,0
|
|
20240801,185600,681047890,7910,7910,7910,7910,0
|
|
20240801,185500,681047890,7910,7910,7910,7910,0
|
|
20240801,185400,681047890,7910,7910,7910,7910,0
|
|
20240801,185300,681047890,7910,7910,7910,7910,0
|
|
20240801,185200,681047890,7910,7910,7910,7910,0
|
|
20240801,185100,681047890,7910,7910,7910,7910,0
|
|
20240801,185000,681047890,7910,7910,7910,7910,0
|
|
20240801,184900,681047890,7910,7910,7910,7910,0
|
|
20240801,184800,681047890,7910,7910,7910,7910,0
|
|
20240801,184700,681047890,7910,7910,7910,7910,0
|
|
20240801,184600,681047890,7910,7910,7910,7910,0
|
|
20240801,184500,681047890,7910,7910,7910,7910,0
|
|
20240801,184400,681047890,7910,7910,7910,7910,0
|
|
20240801,184300,681047890,7910,7910,7910,7910,0
|
|
20240801,184200,681047890,7910,7910,7910,7910,0
|
|
20240801,184100,681047890,7910,7910,7910,7910,0
|
|
20240801,184000,681047890,7910,7910,7910,7910,0
|
|
20240801,183900,681047890,7910,7910,7910,7910,0
|
|
20240801,183800,681047890,7910,7910,7910,7910,0
|
|
20240801,183700,681047890,7910,7910,7910,7910,0
|
|
20240801,183600,681047890,7910,7910,7910,7910,0
|
|
20240801,183500,681047890,7910,7910,7910,7910,0
|
|
20240801,183400,681047890,7910,7910,7910,7910,0
|
|
20240801,183300,681047890,7910,7910,7910,7910,0
|
|
20240801,183200,681047890,7910,7910,7910,7910,0
|
|
20240801,183100,681047890,7910,7910,7910,7910,0
|
|
20240801,183000,681047890,7910,7910,7910,7910,0
|
|
20240801,182900,681047890,7910,7910,7910,7910,2897
|
|
20240801,182800,681047890,7910,7910,7910,7910,0
|
|
20240801,182700,681047890,7910,7910,7910,7910,0
|
|
20240801,182600,681047890,7910,7910,7910,7910,0
|
|
20240801,182500,681047890,7910,7910,7910,7910,0
|
|
20240801,182400,681047890,7910,7910,7910,7910,0
|
|
20240801,182300,681047890,7910,7910,7910,7910,0
|
|
20240801,182200,681047890,7910,7910,7910,7910,0
|
|
20240801,182100,681047890,7910,7910,7910,7910,0
|
|
20240801,182000,681047890,7910,7910,7910,7910,0
|
|
20240801,181900,681047890,7910,7910,7910,7910,0
|
|
20240801,181800,681047890,7910,7910,7910,7910,0
|
|
20240801,181700,681047890,7910,7910,7910,7910,0
|
|
20240801,181600,681047890,7910,7910,7910,7910,0
|
|
20240801,181500,681047890,7910,7910,7910,7910,0
|
|
20240801,181400,681047890,7910,7910,7910,7910,0
|
|
20240801,181300,681047890,7910,7910,7910,7910,0
|
|
20240801,181200,681047890,7910,7910,7910,7910,0
|
|
20240801,181100,681047890,7910,7910,7910,7910,0
|
|
20240801,181000,681047890,7910,7910,7910,7910,0
|
|
20240801,180900,681047890,7910,7910,7910,7910,0
|
|
20240801,180800,681047890,7910,7910,7910,7910,0
|
|
20240801,180700,681047890,7910,7910,7910,7910,0
|
|
20240801,180600,681047890,7910,7910,7910,7910,0
|
|
20240801,180500,681047890,7910,7910,7910,7910,0
|
|
20240801,180400,681047890,7910,7910,7910,7910,0
|
|
20240801,180300,681047890,7910,7910,7910,7910,0
|
|
20240801,180200,681047890,7910,7910,7910,7910,0
|
|
20240801,180100,681047890,7910,7910,7910,7910,0
|
|
20240801,180000,681047890,7910,7910,7910,7910,0
|
|
20240801,175900,681047890,7910,7910,7910,7910,2897
|
|
20240801,175800,681047890,7910,7910,7910,7910,0
|
|
20240801,175700,681047890,7910,7910,7910,7910,0
|
|
20240801,175600,681047890,7910,7910,7910,7910,0
|
|
20240801,175500,681047890,7910,7910,7910,7910,0
|
|
20240801,175400,681047890,7910,7910,7910,7910,0
|
|
20240801,175300,681047890,7910,7910,7910,7910,0
|
|
20240801,175200,681047890,7910,7910,7910,7910,0
|
|
20240801,175100,681047890,7910,7910,7910,7910,0
|
|
20240801,175000,681047890,7910,7910,7910,7910,0
|
|
20240801,174900,681047890,7910,7910,7910,7910,0
|
|
20240801,174800,681047890,7910,7910,7910,7910,0
|
|
20240801,174700,681047890,7910,7910,7910,7910,0
|
|
20240801,174600,681047890,7910,7910,7910,7910,0
|
|
20240801,174500,681047890,7910,7910,7910,7910,0
|
|
20240801,174400,681047890,7910,7910,7910,7910,0
|
|
20240801,174300,681047890,7910,7910,7910,7910,0
|
|
20240801,174200,681047890,7910,7910,7910,7910,0
|
|
20240801,174100,681047890,7910,7910,7910,7910,0
|
|
20240801,174000,681047890,7910,7910,7910,7910,0
|
|
20240801,173900,681047890,7910,7910,7910,7910,0
|
|
20240801,173800,681047890,7910,7910,7910,7910,0
|
|
20240801,173700,681047890,7910,7910,7910,7910,0
|
|
20240801,173600,681047890,7910,7910,7910,7910,0
|
|
20240801,173500,681047890,7910,7910,7910,7910,0
|
|
20240801,173400,681047890,7910,7910,7910,7910,0
|
|
20240801,173300,681047890,7910,7910,7910,7910,0
|
|
20240801,173200,681047890,7910,7910,7910,7910,0
|
|
20240801,173100,681047890,7910,7910,7910,7910,0
|
|
20240801,173000,681047890,7910,7910,7910,7910,0
|
|
20240801,172900,681047890,7910,7910,7910,7910,2897
|
|
20240801,172800,681047890,7910,7910,7910,7910,0
|
|
20240801,172700,681047890,7910,7910,7910,7910,0
|
|
20240801,172600,681047890,7910,7910,7910,7910,0
|
|
20240801,172500,681047890,7910,7910,7910,7910,0
|
|
20240801,172400,681047890,7910,7910,7910,7910,0
|
|
20240801,172300,681047890,7910,7910,7910,7910,0
|
|
20240801,172200,681047890,7910,7910,7910,7910,0
|
|
20240801,172100,681047890,7910,7910,7910,7910,0
|
|
20240801,172000,681047890,7910,7910,7910,7910,0
|
|
20240801,171900,681047890,7910,7910,7910,7910,0
|
|
20240801,171800,681047890,7910,7910,7910,7910,0
|
|
20240801,171700,681047890,7910,7910,7910,7910,0
|
|
20240801,171600,681047890,7910,7910,7910,7910,0
|
|
20240801,171500,681047890,7910,7910,7910,7910,0
|
|
20240801,171400,681047890,7910,7910,7910,7910,0
|
|
20240801,171300,681047890,7910,7910,7910,7910,0
|
|
20240801,171200,681047890,7910,7910,7910,7910,0
|
|
20240801,171100,681047890,7910,7910,7910,7910,0
|
|
20240801,171000,681047890,7910,7910,7910,7910,0
|
|
20240801,170900,681047890,7910,7910,7910,7910,0
|
|
20240801,170800,681047890,7910,7910,7910,7910,0
|
|
20240801,170700,681047890,7910,7910,7910,7910,0
|
|
20240801,170600,681047890,7910,7910,7910,7910,0
|
|
20240801,170500,681047890,7910,7910,7910,7910,0
|
|
20240801,170400,681047890,7910,7910,7910,7910,0
|
|
20240801,170300,681047890,7910,7910,7910,7910,0
|
|
20240801,170200,681047890,7910,7910,7910,7910,0
|
|
20240801,170100,681047890,7910,7910,7910,7910,0
|
|
20240801,170000,681047890,7910,7910,7910,7910,0
|
|
20240801,165900,681047890,7910,7910,7910,7910,2897
|
|
20240801,165800,681047890,7910,7910,7910,7910,0
|
|
20240801,165700,681047890,7910,7910,7910,7910,0
|
|
20240801,165600,681047890,7910,7910,7910,7910,0
|
|
20240801,165500,681047890,7910,7910,7910,7910,0
|
|
20240801,165400,681047890,7910,7910,7910,7910,0
|
|
20240801,165300,681047890,7910,7910,7910,7910,0
|
|
20240801,165200,681047890,7910,7910,7910,7910,0
|
|
20240801,165100,681047890,7910,7910,7910,7910,0
|
|
20240801,165000,681047890,7910,7910,7910,7910,0
|
|
20240801,164900,681047890,7910,7910,7910,7910,0
|
|
20240801,164800,681047890,7910,7910,7910,7910,0
|
|
20240801,164700,681047890,7910,7910,7910,7910,0
|
|
20240801,164600,681047890,7910,7910,7910,7910,0
|
|
20240801,164500,681047890,7910,7910,7910,7910,0
|
|
20240801,164400,681047890,7910,7910,7910,7910,0
|
|
20240801,164300,681047890,7910,7910,7910,7910,0
|
|
20240801,164200,681047890,7910,7910,7910,7910,0
|
|
20240801,164100,681047890,7910,7910,7910,7910,0
|
|
20240801,164000,681047890,7910,7910,7910,7910,0
|
|
20240801,163900,681047890,7910,7910,7910,7910,0
|
|
20240801,163800,681047890,7910,7910,7910,7910,0
|
|
20240801,163700,681047890,7910,7910,7910,7910,0
|
|
20240801,163600,681047890,7910,7910,7910,7910,0
|
|
20240801,163500,681047890,7910,7910,7910,7910,0
|
|
20240801,163400,681047890,7910,7910,7910,7910,0
|
|
20240801,163300,681047890,7910,7910,7910,7910,0
|
|
20240801,163200,681047890,7910,7910,7910,7910,0
|
|
20240801,163100,681047890,7910,7910,7910,7910,0
|
|
20240801,163000,681047890,7910,7910,7910,7910,0
|
|
20240801,162900,681047890,7910,7910,7910,7910,2897
|
|
20240801,162800,681047890,7910,7910,7910,7910,0
|
|
20240801,162700,681047890,7910,7910,7910,7910,0
|
|
20240801,162600,681047890,7910,7910,7910,7910,0
|
|
20240801,162500,681047890,7910,7910,7910,7910,0
|
|
20240801,162400,681047890,7910,7910,7910,7910,0
|
|
20240801,162300,681047890,7910,7910,7910,7910,0
|
|
20240801,162200,681047890,7910,7910,7910,7910,0
|
|
20240801,162100,681047890,7910,7910,7910,7910,0
|
|
20240801,162000,681047890,7910,7910,7910,7910,0
|
|
20240801,161900,681047890,7910,7910,7910,7910,0
|
|
20240801,161800,681047890,7910,7910,7910,7910,0
|
|
20240801,161700,681047890,7910,7910,7910,7910,0
|
|
20240801,161600,681047890,7910,7910,7910,7910,0
|
|
20240801,161500,681047890,7910,7910,7910,7910,0
|
|
20240801,161400,681047890,7910,7910,7910,7910,0
|
|
20240801,161300,681047890,7910,7910,7910,7910,0
|
|
20240801,161200,681047890,7910,7910,7910,7910,0
|
|
20240801,161100,681047890,7910,7910,7910,7910,0
|
|
20240801,161000,681047890,7910,7910,7910,7910,0
|
|
20240801,160900,681047890,7910,7910,7910,7910,0
|
|
20240801,160800,681047890,7910,7910,7910,7910,0
|
|
20240801,160700,681047890,7910,7910,7910,7910,0
|
|
20240801,160600,681047890,7910,7910,7910,7910,0
|
|
20240801,160500,681047890,7910,7910,7910,7910,0
|
|
20240801,160400,681047890,7910,7910,7910,7910,0
|
|
20240801,160300,681047890,7910,7910,7910,7910,0
|
|
20240801,160200,681047890,7910,7910,7910,7910,0
|
|
20240801,160100,681047890,7910,7910,7910,7910,0
|
|
20240801,160000,681047890,7910,7910,7910,7910,0
|
|
20240801,155900,681047890,7910,7910,7910,7910,2897
|
|
20240801,155800,681047890,7910,7910,7910,7910,0
|
|
20240801,155700,681047890,7910,7910,7910,7910,0
|
|
20240801,155600,681047890,7910,7910,7910,7910,0
|
|
20240801,155500,681047890,7910,7910,7910,7910,0
|
|
20240801,155400,681047890,7910,7910,7910,7910,0
|
|
20240801,155300,681047890,7910,7910,7910,7910,0
|
|
20240801,155200,681047890,7910,7910,7910,7910,0
|
|
20240801,155100,681047890,7910,7910,7910,7910,0
|
|
20240801,155000,681047890,7910,7910,7910,7910,0
|
|
20240801,154900,681047890,7910,7910,7910,7910,0
|
|
20240801,154800,681047890,7910,7910,7910,7910,0
|
|
20240801,154700,681047890,7910,7910,7910,7910,0
|
|
20240801,154600,681047890,7910,7910,7910,7910,0
|
|
20240801,154500,681047890,7910,7910,7910,7910,0
|
|
20240801,154400,681047890,7910,7910,7910,7910,0
|
|
20240801,154300,681047890,7910,7910,7910,7910,0
|
|
20240801,154200,681047890,7910,7910,7910,7910,0
|
|
20240801,154100,681047890,7910,7910,7910,7910,0
|
|
20240801,154000,681047890,7910,7910,7910,7910,0
|
|
20240801,153900,681047890,7910,7910,7910,7910,0
|
|
20240801,153800,681047890,7910,7910,7910,7910,0
|
|
20240801,153700,681047890,7910,7910,7910,7910,0
|
|
20240801,153600,681047890,7910,7910,7910,7910,0
|
|
20240801,153500,681047890,7910,7910,7910,7910,0
|
|
20240801,153400,681047890,7910,7910,7910,7910,0
|
|
20240801,153300,681047890,7910,7910,7910,7910,0
|
|
20240801,153200,681047890,7910,7910,7910,7910,0
|
|
20240801,153100,681047890,7910,7910,7910,7910,0
|
|
20240801,153000,681047890,7910,7910,7910,7910,2897
|
|
20240801,152900,658132620,7900,7900,7900,7900,0
|
|
20240801,152800,658132620,7900,7900,7900,7900,0
|
|
20240801,152700,658132620,7900,7900,7900,7900,0
|
|
20240801,152600,658132620,7900,7900,7900,7900,0
|
|
20240801,152500,658132620,7900,7900,7900,7900,0
|
|
20240801,152400,658132620,7900,7900,7900,7900,0
|
|
20240801,152300,658132620,7900,7900,7900,7900,0
|
|
20240801,152200,658132620,7900,7900,7900,7900,0
|
|
20240801,152100,658132620,7900,7900,7900,7900,0
|
|
20240801,152000,658132620,7900,7900,7900,7900,0
|
|
20240801,151900,658132620,7900,7910,7910,7900,15
|
|
20240801,151800,658014070,7940,7910,7940,7910,15
|
|
20240801,151700,657895380,7900,7920,7920,7900,642
|
|
20240801,151600,652818170,7920,7920,7920,7920,2569
|
|
20240801,151500,632471690,7930,7930,7930,7930,30
|
|
20240801,151400,632233790,7930,7930,7930,7930,1
|
|
20240801,151300,632225860,7940,7930,7940,7930,74
|
|
20240801,151200,631638780,7920,7920,7920,7920,2
|
|
20240801,151100,631622940,7900,7900,7900,7900,0
|
|
20240801,151000,631622940,7900,7920,7920,7900,1340
|
|
20240801,150900,621018450,7940,7940,7940,7940,0
|
|
20240801,150800,621018450,7940,7940,7940,7940,1
|
|
20240801,150700,621010510,7920,7940,7940,7920,133
|
|
20240801,150600,619956100,7950,7950,7950,7950,0
|
|
20240801,150500,619956100,7950,7950,7950,7950,0
|
|
20240801,150400,619956100,7950,7950,7950,7950,121
|
|
20240801,150300,618994150,7960,7960,7960,7960,0
|
|
20240801,150200,618994150,7960,7960,7960,7960,0
|
|
20240801,150100,618994150,7960,7960,7960,7960,0
|
|
20240801,150000,618994150,7960,7960,7960,7960,125
|
|
20240801,145900,617999150,7960,7960,7960,7960,0
|
|
20240801,145800,617999150,7960,7960,7960,7960,100
|
|
20240801,145700,617203150,7960,7960,7960,7960,953
|
|
20240801,145600,609617270,7960,7960,7960,7960,0
|
|
20240801,145500,609617270,7960,7950,7960,7950,101
|
|
20240801,145400,608814310,7960,7960,7960,7960,0
|
|
20240801,145300,608814310,7960,7960,7960,7960,845
|
|
20240801,145200,602088110,7960,7960,7960,7960,0
|
|
20240801,145100,602088110,7960,7960,7960,7960,155
|
|
20240801,145000,600854310,7960,7960,7960,7960,50
|
|
20240801,144900,600456310,7960,7950,7960,7950,93
|
|
20240801,144800,599716870,7940,7940,7940,7940,53
|
|
20240801,144700,599296050,7940,7940,7940,7940,10
|
|
20240801,144600,599216650,7940,7940,7940,7940,0
|
|
20240801,144500,599216650,7940,7940,7950,7940,102
|
|
20240801,144400,598406640,7930,7930,7930,7930,175
|
|
20240801,144300,597018890,7930,7930,7930,7930,0
|
|
20240801,144200,597018890,7930,7930,7930,7930,0
|
|
20240801,144100,597018890,7930,7930,7930,7930,0
|
|
20240801,144000,597018890,7930,7930,7930,7930,0
|
|
20240801,143900,597018890,7930,7930,7930,7930,239
|
|
20240801,143800,595123620,7960,7960,7960,7960,0
|
|
20240801,143700,595123620,7960,7960,7960,7960,0
|
|
20240801,143600,595123620,7960,7960,7960,7960,0
|
|
20240801,143500,595123620,7960,7960,7960,7960,0
|
|
20240801,143400,595123620,7960,7960,7960,7960,0
|
|
20240801,143300,595123620,7960,7960,7960,7960,10
|
|
20240801,143200,595044020,7960,7960,7960,7960,0
|
|
20240801,143100,595044020,7960,7910,7960,7900,1944
|
|
20240801,143000,579659180,7950,7950,7950,7950,0
|
|
20240801,142900,579659180,7950,7950,7950,7950,0
|
|
20240801,142800,579659180,7950,7950,7950,7950,0
|
|
20240801,142700,579659180,7950,7950,7950,7950,0
|
|
20240801,142600,579659180,7950,7950,7950,7950,0
|
|
20240801,142500,579659180,7950,7950,7950,7950,0
|
|
20240801,142400,579659180,7950,7930,7950,7930,200
|
|
20240801,142300,578070310,7910,7910,7910,7910,289
|
|
20240801,142200,575784320,7910,7920,7920,7910,296
|
|
20240801,142100,573442760,7930,7930,7930,7930,3
|
|
20240801,142000,573418970,7930,7930,7930,7930,0
|
|
20240801,141900,573418970,7930,7930,7930,7930,0
|
|
20240801,141800,573418970,7930,7930,7930,7930,0
|
|
20240801,141700,573418970,7930,7930,7930,7930,0
|
|
20240801,141600,573418970,7930,7930,7930,7930,0
|
|
20240801,141500,573418970,7930,7930,7930,7930,31
|
|
20240801,141400,573173140,7940,7940,7940,7940,50
|
|
20240801,141300,572776140,7950,7950,7950,7950,0
|
|
20240801,141200,572776140,7950,7950,7950,7950,0
|
|
20240801,141100,572776140,7950,7950,7950,7950,1
|
|
20240801,141000,572768190,7940,7940,7940,7940,0
|
|
20240801,140900,572768190,7940,7940,7940,7940,10
|
|
20240801,140800,572688790,7950,7950,7950,7950,0
|
|
20240801,140700,572688790,7950,7940,7950,7940,31
|
|
20240801,140600,572442530,7940,7940,7940,7940,0
|
|
20240801,140500,572442530,7940,7940,7940,7940,17
|
|
20240801,140400,572307550,7940,7940,7940,7940,0
|
|
20240801,140300,572307550,7940,7940,7940,7940,0
|
|
20240801,140200,572307550,7940,7940,7940,7940,5
|
|
20240801,140100,572267850,7950,7950,7950,7950,1
|
|
20240801,140000,572259900,7950,7950,7950,7950,0
|
|
20240801,135900,572259900,7950,7930,7950,7930,4
|
|
20240801,135800,572228160,7910,7920,7920,7910,405
|
|
20240801,135700,569021870,7910,7910,7910,7910,0
|
|
20240801,135600,569021870,7910,7910,7910,7910,0
|
|
20240801,135500,569021870,7910,7920,7920,7910,547
|
|
20240801,135400,564694830,7930,7930,7930,7930,20
|
|
20240801,135300,564536230,7930,7950,7950,7930,1941
|
|
20240801,135200,549133700,7980,7980,7980,7980,0
|
|
20240801,135100,549133700,7980,7980,7980,7980,0
|
|
20240801,135000,549133700,7980,7980,7980,7980,0
|
|
20240801,134900,549133700,7980,7980,7980,7980,0
|
|
20240801,134800,549133700,7980,7980,7980,7980,0
|
|
20240801,134700,549133700,7980,7980,7980,7980,0
|
|
20240801,134600,549133700,7980,7970,7980,7970,2
|
|
20240801,134500,549117750,7980,7950,7980,7950,33
|
|
20240801,134400,548854470,7940,7950,7950,7940,100
|
|
20240801,134300,548059770,7980,7960,7980,7960,100
|
|
20240801,134200,547261850,7990,7990,7990,7990,0
|
|
20240801,134100,547261850,7990,7990,7990,7990,0
|
|
20240801,134000,547261850,7990,7990,7990,7990,0
|
|
20240801,133900,547261850,7990,7990,7990,7990,0
|
|
20240801,133800,547261850,7990,7990,7990,7990,0
|
|
20240801,133700,547261850,7990,7990,7990,7990,0
|
|
20240801,133600,547261850,7990,7990,7990,7990,0
|
|
20240801,133500,547261850,7990,7990,7990,7990,0
|
|
20240801,133400,547261850,7990,7980,7990,7980,3
|
|
20240801,133300,547237900,7980,7980,7980,7980,0
|
|
20240801,133200,547237900,7980,7980,7980,7980,1
|
|
20240801,133100,547229920,8000,8000,8000,8000,0
|
|
20240801,133000,547229920,8000,7960,8000,7950,86
|
|
20240801,132900,546543830,7960,8000,8000,7960,103
|
|
20240801,132800,545722870,7950,7950,7950,7950,1
|
|
20240801,132700,545714920,8000,8000,8000,8000,1
|
|
20240801,132600,545706920,8000,7990,8000,7990,41
|
|
20240801,132500,545379120,7990,7990,7990,7990,0
|
|
20240801,132400,545379120,7990,7990,7990,7990,0
|
|
20240801,132300,545379120,7990,7990,7990,7990,0
|
|
20240801,132200,545379120,7990,7980,7990,7980,114
|
|
20240801,132100,544468290,8000,8000,8000,8000,0
|
|
20240801,132000,544468290,8000,8000,8000,8000,0
|
|
20240801,131900,544468290,8000,8000,8000,8000,0
|
|
20240801,131800,544468290,8000,8000,8000,8000,0
|
|
20240801,131700,544468290,8000,7970,8000,7970,238
|
|
20240801,131600,542571400,8000,8000,8000,8000,0
|
|
20240801,131500,542571400,8000,8000,8000,8000,0
|
|
20240801,131400,542571400,8000,7920,8000,7920,3177
|
|
20240801,131300,517211640,7930,7930,7930,7930,0
|
|
20240801,131200,517211640,7930,7930,7930,7930,0
|
|
20240801,131100,517211640,7930,7910,7930,7910,100
|
|
20240801,131000,516418710,7900,7900,7900,7900,0
|
|
20240801,130900,516418710,7900,7900,7900,7900,0
|
|
20240801,130800,516418710,7900,7900,7900,7900,0
|
|
20240801,130700,516418710,7900,7900,7900,7900,0
|
|
20240801,130600,516418710,7900,7890,7900,7880,1902
|
|
20240801,130500,501411930,7890,7890,7890,7880,1165
|
|
20240801,130400,492220180,7890,7890,7890,7880,65
|
|
20240801,130300,491707340,7890,7890,7890,7890,882
|
|
20240801,130200,484748360,7930,7930,7930,7930,0
|
|
20240801,130100,484748360,7930,7930,7930,7930,0
|
|
20240801,130000,484748360,7930,7900,7930,7900,110
|
|
20240801,125900,483879300,7900,7900,7900,7900,12
|
|
20240801,125800,483784500,7900,7900,7900,7900,53
|
|
20240801,125700,483365800,7900,7900,7900,7900,0
|
|
20240801,125600,483365800,7900,7900,7900,7900,100
|
|
20240801,125500,482575800,7900,7920,7920,7900,33
|
|
20240801,125400,482315060,7930,7930,7930,7930,0
|
|
20240801,125300,482315060,7930,7930,7930,7930,0
|
|
20240801,125200,482315060,7930,7930,7930,7930,0
|
|
20240801,125100,482315060,7930,7930,7930,7930,1
|
|
20240801,125000,482307130,7920,7920,7920,7920,187
|
|
20240801,124900,480826090,7930,7930,7930,7930,0
|
|
20240801,124800,480826090,7930,7920,7930,7920,201
|
|
20240801,124700,479234160,7920,7900,7920,7900,113
|
|
20240801,124600,478340100,7910,7910,7910,7910,0
|
|
20240801,124500,478340100,7910,7900,7910,7900,1008
|
|
20240801,124400,470376890,7900,7900,7900,7900,0
|
|
20240801,124300,470376890,7900,7910,7910,7900,529
|
|
20240801,124200,466195540,7910,7910,7910,7910,1
|
|
20240801,124100,466187630,7930,7930,7930,7930,0
|
|
20240801,124000,466187630,7930,7930,7930,7930,0
|
|
20240801,123900,466187630,7930,7930,7930,7930,1
|
|
20240801,123800,466179700,7920,7920,7920,7920,0
|
|
20240801,123700,466179700,7920,7920,7920,7920,62
|
|
20240801,123600,465688660,7920,7920,7920,7920,32
|
|
20240801,123500,465435220,7930,7930,7930,7930,0
|
|
20240801,123400,465435220,7930,7930,7930,7930,50
|
|
20240801,123300,465038720,7930,7930,7930,7930,0
|
|
20240801,123200,465038720,7930,7950,7950,7930,171
|
|
20240801,123100,463682070,7950,7950,7950,7950,40
|
|
20240801,123000,463364070,7940,7940,7940,7940,807
|
|
20240801,122900,456956490,7940,7940,7940,7940,802
|
|
20240801,122800,450588610,7940,7940,7940,7940,104
|
|
20240801,122700,449762850,8000,8000,8000,8000,0
|
|
20240801,122600,449762850,8000,8000,8000,8000,0
|
|
20240801,122500,449762850,8000,7960,8000,7960,57
|
|
20240801,122400,449308490,7970,7970,7970,7970,27
|
|
20240801,122300,449093300,7980,7960,7980,7960,60
|
|
20240801,122200,448614980,7960,7940,7960,7940,44
|
|
20240801,122100,448265590,7940,7940,7940,7940,0
|
|
20240801,122000,448265590,7940,7940,7940,7940,2
|
|
20240801,121900,448249710,7940,7940,7940,7940,0
|
|
20240801,121800,448249710,7940,7940,7940,7940,40
|
|
20240801,121700,447932110,7930,7930,7930,7930,0
|
|
20240801,121600,447932110,7930,7930,7930,7930,0
|
|
20240801,121500,447932110,7930,7930,7930,7930,0
|
|
20240801,121400,447932110,7930,7920,7930,7920,82
|
|
20240801,121300,447282640,7930,7930,7930,7930,113
|
|
20240801,121200,446386550,7940,7940,7940,7940,0
|
|
20240801,121100,446386550,7940,7940,7940,7940,8
|
|
20240801,121000,446323030,7940,7940,7940,7940,0
|
|
20240801,120900,446323030,7940,7960,7960,7940,425
|
|
20240801,120800,442941900,7950,7940,7950,7940,22
|
|
20240801,120700,442767030,7950,7950,7950,7950,0
|
|
20240801,120600,442767030,7950,7950,7950,7950,31
|
|
20240801,120500,442520580,7940,7940,7940,7940,15
|
|
20240801,120400,442401480,7950,7950,7950,7950,0
|
|
20240801,120300,442401480,7950,7950,7950,7950,32
|
|
20240801,120200,442147080,7960,7960,7960,7960,0
|
|
20240801,120100,442147080,7960,7960,7960,7960,0
|
|
20240801,120000,442147080,7960,7960,7960,7960,50
|
|
20240801,115900,441749080,7960,7960,7960,7960,230
|
|
20240801,115800,439918280,7960,7960,7960,7960,39
|
|
20240801,115700,439607840,7980,7980,7980,7980,0
|
|
20240801,115600,439607840,7980,7980,7980,7980,0
|
|
20240801,115500,439607840,7980,7980,7980,7980,0
|
|
20240801,115400,439607840,7980,7980,7980,7980,0
|
|
20240801,115300,439607840,7980,7980,7980,7980,0
|
|
20240801,115200,439607840,7980,7980,7980,7980,0
|
|
20240801,115100,439607840,7980,7960,7980,7960,100
|
|
20240801,115000,438810430,7950,7940,7950,7940,28
|
|
20240801,114900,438587890,7940,7940,7940,7940,0
|
|
20240801,114800,438587890,7940,7950,7950,7940,4
|
|
20240801,114700,438556100,7940,7940,7940,7940,0
|
|
20240801,114600,438556100,7940,7940,7940,7940,1
|
|
20240801,114500,438548160,7940,7940,7940,7940,0
|
|
20240801,114400,438548160,7940,7940,7940,7940,0
|
|
20240801,114300,438548160,7940,7940,7940,7940,0
|
|
20240801,114200,438548160,7940,7950,7950,7940,114
|
|
20240801,114100,437642360,7970,7970,7970,7970,0
|
|
20240801,114000,437642360,7970,7970,7970,7970,0
|
|
20240801,113900,437642360,7970,7950,7970,7950,101
|
|
20240801,113800,436838130,7960,7960,7960,7960,0
|
|
20240801,113700,436838130,7960,7960,7960,7960,1
|
|
20240801,113600,436830170,7970,7970,7970,7970,12
|
|
20240801,113500,436734530,7970,7960,7970,7960,121
|
|
20240801,113400,435771290,7960,7970,7970,7960,148
|
|
20240801,113300,434591910,8000,8000,8000,8000,0
|
|
20240801,113200,434591910,8000,8000,8000,8000,0
|
|
20240801,113100,434591910,8000,8000,8000,8000,2
|
|
20240801,113000,434575910,8020,8020,8020,8020,0
|
|
20240801,112900,434575910,8020,8020,8020,8020,0
|
|
20240801,112800,434575910,8020,8020,8020,8020,0
|
|
20240801,112700,434575910,8020,8020,8020,8020,1
|
|
20240801,112600,434567890,8040,8040,8040,8040,0
|
|
20240801,112500,434567890,8040,8040,8040,8040,2
|
|
20240801,112400,434551810,8030,8020,8030,8010,2271
|
|
20240801,112300,416317270,8020,8010,8020,8010,127
|
|
20240801,112200,415299970,8010,8000,8010,8000,20
|
|
20240801,112100,415139960,8000,7990,8000,7990,36
|
|
20240801,112000,414852310,7980,7980,7980,7980,501
|
|
20240801,111900,410854330,7980,7980,7980,7980,3
|
|
20240801,111800,410830390,7970,7970,7970,7970,1137
|
|
20240801,111700,401768500,7970,7970,7970,7970,0
|
|
20240801,111600,401768500,7970,7960,7970,7960,250
|
|
20240801,111500,399776030,7940,7940,7940,7940,0
|
|
20240801,111400,399776030,7940,7940,7940,7940,36
|
|
20240801,111300,399490190,7970,7970,7970,7970,0
|
|
20240801,111200,399490190,7970,7970,7970,7970,4
|
|
20240801,111100,399458310,7970,7980,7980,7970,711
|
|
20240801,111000,393784630,8050,8050,8050,8050,0
|
|
20240801,110900,393784630,8050,7940,8050,7940,95
|
|
20240801,110800,393028050,7940,7960,7960,7940,12
|
|
20240801,110700,392932730,7960,7960,7960,7960,37
|
|
20240801,110600,392638210,7980,7980,8080,7910,823
|
|
20240801,110500,386044720,8040,8040,8040,8040,0
|
|
20240801,110400,386044720,8040,8040,8040,8040,0
|
|
20240801,110300,386044720,8040,7980,8050,7950,364
|
|
20240801,110200,383125350,8000,8000,8000,8000,0
|
|
20240801,110100,383125350,8000,7990,8000,7990,100
|
|
20240801,110000,382325440,8000,7990,8000,7990,406
|
|
20240801,105900,379078840,7990,7950,7990,7950,365
|
|
20240801,105800,376170030,7950,7950,7950,7950,449
|
|
20240801,105700,372600480,7960,7960,7960,7960,26
|
|
20240801,105600,372393520,7960,7930,7960,7930,320
|
|
20240801,105500,369848790,7930,7900,7930,7900,6
|
|
20240801,105400,369801330,7880,7880,7880,7880,0
|
|
20240801,105300,369801330,7880,7880,7880,7880,1
|
|
20240801,105200,369793450,7880,7950,7950,7880,1062
|
|
20240801,105100,361399340,7950,7950,7950,7950,111
|
|
20240801,105000,360516890,7950,7950,7950,7950,3
|
|
20240801,104900,360493040,7950,7950,7950,7950,0
|
|
20240801,104800,360493040,7950,7950,7950,7950,1
|
|
20240801,104700,360485090,7960,7960,7960,7960,0
|
|
20240801,104600,360485090,7960,7940,7960,7940,69
|
|
20240801,104500,359937210,7950,7950,7950,7950,2
|
|
20240801,104400,359921310,7940,7950,7950,7940,1898
|
|
20240801,104300,344839200,7960,7960,7960,7960,114
|
|
20240801,104200,343931760,7960,7960,7960,7960,1
|
|
20240801,104100,343923800,7960,7960,7960,7960,70
|
|
20240801,104000,343366600,7960,7960,7960,7960,4
|
|
20240801,103900,343334760,7970,7960,7970,7960,11
|
|
20240801,103800,343247100,7960,7960,7960,7960,0
|
|
20240801,103700,343247100,7960,7960,7960,7960,1
|
|
20240801,103600,343239140,8000,7970,8000,7970,825
|
|
20240801,103500,336642440,7970,7950,7970,7950,468
|
|
20240801,103400,332916750,7930,7910,7930,7910,433
|
|
20240801,103300,329483500,7900,7900,7900,7900,1
|
|
20240801,103200,329475600,7900,7900,7900,7900,2
|
|
20240801,103100,329459800,7900,7900,7900,7900,1
|
|
20240801,103000,329451900,7900,7900,7900,7900,1
|
|
20240801,102900,329444000,7890,7890,7890,7890,0
|
|
20240801,102800,329444000,7890,7880,7890,7880,21
|
|
20240801,102700,329278320,7900,7900,7900,7900,0
|
|
20240801,102600,329278320,7900,7900,7900,7900,1
|
|
20240801,102500,329270420,7870,7860,7870,7860,78
|
|
20240801,102400,328656570,7860,7860,7860,7860,22
|
|
20240801,102300,328483650,7870,7870,7870,7870,0
|
|
20240801,102200,328483650,7870,7880,7880,7860,921
|
|
20240801,102100,321235790,7890,7890,7890,7890,4
|
|
20240801,102000,321204230,7890,7890,7890,7890,0
|
|
20240801,101900,321204230,7890,7900,7900,7890,503
|
|
20240801,101800,317235030,7900,7900,7900,7900,0
|
|
20240801,101700,317235030,7900,7910,7910,7900,330
|
|
20240801,101600,314626870,7920,7920,7920,7920,0
|
|
20240801,101500,314626870,7920,7920,7920,7920,60
|
|
20240801,101400,314151670,7910,7910,7910,7910,0
|
|
20240801,101300,314151670,7910,7910,7910,7910,9
|
|
20240801,101200,314080480,7900,7900,7900,7900,54
|
|
20240801,101100,313653880,7930,7910,7930,7890,773
|
|
20240801,101000,307535110,7890,7890,7890,7890,0
|
|
20240801,100900,307535110,7890,7890,7890,7890,0
|
|
20240801,100800,307535110,7890,7890,7890,7890,1
|
|
20240801,100700,307527220,7890,7870,7890,7870,588
|
|
20240801,100600,302891900,7880,7880,7880,7880,120
|
|
20240801,100500,301946300,7880,7850,7880,7850,1659
|
|
20240801,100400,288913250,7850,7850,7850,7850,135
|
|
20240801,100300,287853500,7850,7850,7850,7850,75
|
|
20240801,100200,287264750,7850,7850,7850,7850,1
|
|
20240801,100100,287256900,7840,7870,7870,7840,295
|
|
20240801,100000,284942570,7820,7820,7820,7820,10
|
|
20240801,095900,284864370,7820,7830,7880,7820,607
|
|
20240801,095800,280114380,7830,7830,7830,7830,0
|
|
20240801,095700,280114380,7830,7830,7830,7830,200
|
|
20240801,095600,278548380,7830,7830,7830,7830,0
|
|
20240801,095500,278548380,7830,7840,7850,7830,145
|
|
20240801,095400,277411970,7830,7820,7830,7820,130
|
|
20240801,095300,276394420,7790,7820,7850,7780,765
|
|
20240801,095200,270415580,7790,7900,7900,7790,6759
|
|
20240801,095100,217636860,7840,7850,7930,7840,2305
|
|
20240801,095000,199556670,7850,7930,7930,7850,3200
|
|
20240801,094900,174370310,7960,7960,7960,7960,0
|
|
20240801,094800,174370310,7960,7960,7960,7960,0
|
|
20240801,094700,174370310,7960,7960,7960,7960,0
|
|
20240801,094600,174370310,7960,7960,7960,7960,0
|
|
20240801,094500,174370310,7960,7960,7960,7960,2
|
|
20240801,094400,174354390,7960,7970,7980,7950,208
|
|
20240801,094300,172700630,7950,7950,7950,7950,111
|
|
20240801,094200,171818180,7950,7950,7950,7950,0
|
|
20240801,094100,171818180,7950,7950,7950,7950,133
|
|
20240801,094000,170760830,7980,7970,7980,7970,17
|
|
20240801,093900,170625210,7990,7990,7990,7990,0
|
|
20240801,093800,170625210,7990,7930,7990,7930,209
|
|
20240801,093700,168965430,7940,7910,7940,7910,13
|
|
20240801,093600,168862480,7900,7900,7900,7900,4
|
|
20240801,093500,168830880,7900,7900,7900,7900,35
|
|
20240801,093400,168554380,7870,7870,7870,7870,106
|
|
20240801,093300,167720160,7870,7880,7880,7870,360
|
|
20240801,093200,164884360,7860,7860,7860,7860,0
|
|
20240801,093100,164884360,7860,7860,7890,7860,390
|
|
20240801,093000,161813440,7860,7870,7870,7860,275
|
|
20240801,092900,159651050,7870,7870,7870,7870,13
|
|
20240801,092800,159548740,7880,7900,7900,7880,235
|
|
20240801,092700,157694350,7910,7910,7910,7910,17
|
|
20240801,092600,157559880,7900,7920,7920,7900,10
|
|
20240801,092500,157480800,7920,7920,7920,7920,0
|
|
20240801,092400,157480800,7920,7890,7920,7890,2
|
|
20240801,092300,157464990,7890,7900,7900,7890,500
|
|
20240801,092200,153518010,7900,7910,7910,7890,4202
|
|
20240801,092100,120331810,7910,7960,7960,7910,331
|
|
20240801,092000,117704960,7960,7980,7980,7960,713
|
|
20240801,091900,112022170,7990,7990,7990,7990,5
|
|
20240801,091800,111982220,8000,8000,8000,8000,137
|
|
20240801,091700,110886220,8000,8000,8000,8000,1972
|
|
20240801,091600,95110220,8000,7990,8000,7990,70
|
|
20240801,091500,94550260,7980,7980,7980,7980,10
|
|
20240801,091400,94470460,7970,7970,7970,7970,0
|
|
20240801,091300,94470460,7970,7980,7980,7970,40
|
|
20240801,091200,94151500,7990,7990,7990,7990,0
|
|
20240801,091100,94151500,7990,8000,8000,7990,103
|
|
20240801,091000,93328500,8000,7980,8000,7980,147
|
|
20240801,090900,92153160,7980,7930,7980,7930,3124
|
|
20240801,090800,67272500,7920,7890,7920,7890,4713
|
|
20240801,090700,30048850,7880,7860,7880,7850,1302
|
|
20240801,090600,19809920,7890,7890,7890,7890,2
|
|
20240801,090500,19794140,7890,7860,7890,7860,307
|
|
20240801,090400,17381090,7860,7860,7860,7850,746
|
|
20240801,090300,11520110,7880,7880,7880,7880,4
|
|
20240801,090200,11488590,7850,7860,7860,7850,32
|
|
20240801,090100,11237380,7860,7860,7860,7850,48
|
|
20240801,090000,10860530,7850,7880,7880,7850,1376
|