587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,184400,1200827650,6080,6080,6080,6080,5316
|
|
20240801,184300,1200827650,6080,6080,6080,6080,0
|
|
20240801,184200,1200827650,6080,6080,6080,6080,0
|
|
20240801,184100,1200827650,6080,6080,6080,6080,0
|
|
20240801,184000,1200827650,6080,6080,6080,6080,0
|
|
20240801,183900,1200827650,6080,6080,6080,6080,0
|
|
20240801,183800,1200827650,6080,6080,6080,6080,0
|
|
20240801,183700,1200827650,6080,6080,6080,6080,0
|
|
20240801,183600,1200827650,6080,6080,6080,6080,0
|
|
20240801,183500,1200827650,6080,6080,6080,6080,0
|
|
20240801,183400,1200827650,6080,6080,6080,6080,0
|
|
20240801,183300,1200827650,6080,6080,6080,6080,0
|
|
20240801,183200,1200827650,6080,6080,6080,6080,0
|
|
20240801,183100,1200827650,6080,6080,6080,6080,0
|
|
20240801,183000,1200827650,6080,6080,6080,6080,0
|
|
20240801,182900,1200827650,6080,6080,6080,6080,0
|
|
20240801,182800,1200827650,6080,6080,6080,6080,0
|
|
20240801,182700,1200827650,6080,6080,6080,6080,0
|
|
20240801,182600,1200827650,6080,6080,6080,6080,0
|
|
20240801,182500,1200827650,6080,6080,6080,6080,0
|
|
20240801,182400,1200827650,6080,6080,6080,6080,0
|
|
20240801,182300,1200827650,6080,6080,6080,6080,0
|
|
20240801,182200,1200827650,6080,6080,6080,6080,0
|
|
20240801,182100,1200827650,6080,6080,6080,6080,0
|
|
20240801,182000,1200827650,6080,6080,6080,6080,0
|
|
20240801,181900,1200827650,6080,6080,6080,6080,0
|
|
20240801,181800,1200827650,6080,6080,6080,6080,0
|
|
20240801,181700,1200827650,6080,6080,6080,6080,0
|
|
20240801,181600,1200827650,6080,6080,6080,6080,0
|
|
20240801,181500,1200827650,6080,6080,6080,6080,0
|
|
20240801,181400,1200827650,6080,6080,6080,6080,5316
|
|
20240801,181300,1200827650,6080,6080,6080,6080,0
|
|
20240801,181200,1200827650,6080,6080,6080,6080,0
|
|
20240801,181100,1200827650,6080,6080,6080,6080,0
|
|
20240801,181000,1200827650,6080,6080,6080,6080,0
|
|
20240801,180900,1200827650,6080,6080,6080,6080,0
|
|
20240801,180800,1200827650,6080,6080,6080,6080,0
|
|
20240801,180700,1200827650,6080,6080,6080,6080,0
|
|
20240801,180600,1200827650,6080,6080,6080,6080,0
|
|
20240801,180500,1200827650,6080,6080,6080,6080,0
|
|
20240801,180400,1200827650,6080,6080,6080,6080,0
|
|
20240801,180300,1200827650,6080,6080,6080,6080,0
|
|
20240801,180200,1200827650,6080,6080,6080,6080,0
|
|
20240801,180100,1200827650,6080,6080,6080,6080,0
|
|
20240801,180000,1200827650,6080,6080,6080,6080,0
|
|
20240801,175900,1200827650,6080,6080,6080,6080,0
|
|
20240801,175800,1200827650,6080,6080,6080,6080,0
|
|
20240801,175700,1200827650,6080,6080,6080,6080,0
|
|
20240801,175600,1200827650,6080,6080,6080,6080,0
|
|
20240801,175500,1200827650,6080,6080,6080,6080,0
|
|
20240801,175400,1200827650,6080,6080,6080,6080,0
|
|
20240801,175300,1200827650,6080,6080,6080,6080,0
|
|
20240801,175200,1200827650,6080,6080,6080,6080,0
|
|
20240801,175100,1200827650,6080,6080,6080,6080,0
|
|
20240801,175000,1200827650,6080,6080,6080,6080,0
|
|
20240801,174900,1200827650,6080,6080,6080,6080,0
|
|
20240801,174800,1200827650,6080,6080,6080,6080,0
|
|
20240801,174700,1200827650,6080,6080,6080,6080,0
|
|
20240801,174600,1200827650,6080,6080,6080,6080,0
|
|
20240801,174500,1200827650,6080,6080,6080,6080,0
|
|
20240801,174400,1200827650,6080,6080,6080,6080,5316
|
|
20240801,174300,1200827650,6080,6080,6080,6080,0
|
|
20240801,174200,1200827650,6080,6080,6080,6080,0
|
|
20240801,174100,1200827650,6080,6080,6080,6080,0
|
|
20240801,174000,1200827650,6080,6080,6080,6080,0
|
|
20240801,173900,1200827650,6080,6080,6080,6080,0
|
|
20240801,173800,1200827650,6080,6080,6080,6080,0
|
|
20240801,173700,1200827650,6080,6080,6080,6080,0
|
|
20240801,173600,1200827650,6080,6080,6080,6080,0
|
|
20240801,173500,1200827650,6080,6080,6080,6080,0
|
|
20240801,173400,1200827650,6080,6080,6080,6080,0
|
|
20240801,173300,1200827650,6080,6080,6080,6080,0
|
|
20240801,173200,1200827650,6080,6080,6080,6080,0
|
|
20240801,173100,1200827650,6080,6080,6080,6080,0
|
|
20240801,173000,1200827650,6080,6080,6080,6080,0
|
|
20240801,172900,1200827650,6080,6080,6080,6080,0
|
|
20240801,172800,1200827650,6080,6080,6080,6080,0
|
|
20240801,172700,1200827650,6080,6080,6080,6080,0
|
|
20240801,172600,1200827650,6080,6080,6080,6080,0
|
|
20240801,172500,1200827650,6080,6080,6080,6080,0
|
|
20240801,172400,1200827650,6080,6080,6080,6080,0
|
|
20240801,172300,1200827650,6080,6080,6080,6080,0
|
|
20240801,172200,1200827650,6080,6080,6080,6080,0
|
|
20240801,172100,1200827650,6080,6080,6080,6080,0
|
|
20240801,172000,1200827650,6080,6080,6080,6080,0
|
|
20240801,171900,1200827650,6080,6080,6080,6080,0
|
|
20240801,171800,1200827650,6080,6080,6080,6080,0
|
|
20240801,171700,1200827650,6080,6080,6080,6080,0
|
|
20240801,171600,1200827650,6080,6080,6080,6080,0
|
|
20240801,171500,1200827650,6080,6080,6080,6080,0
|
|
20240801,171400,1200827650,6080,6080,6080,6080,5316
|
|
20240801,171300,1200827650,6080,6080,6080,6080,0
|
|
20240801,171200,1200827650,6080,6080,6080,6080,0
|
|
20240801,171100,1200827650,6080,6080,6080,6080,0
|
|
20240801,171000,1200827650,6080,6080,6080,6080,0
|
|
20240801,170900,1200827650,6080,6080,6080,6080,0
|
|
20240801,170800,1200827650,6080,6080,6080,6080,0
|
|
20240801,170700,1200827650,6080,6080,6080,6080,0
|
|
20240801,170600,1200827650,6080,6080,6080,6080,0
|
|
20240801,170500,1200827650,6080,6080,6080,6080,0
|
|
20240801,170400,1200827650,6080,6080,6080,6080,0
|
|
20240801,170300,1200827650,6080,6080,6080,6080,0
|
|
20240801,170200,1200827650,6080,6080,6080,6080,0
|
|
20240801,170100,1200827650,6080,6080,6080,6080,0
|
|
20240801,170000,1200827650,6080,6080,6080,6080,0
|
|
20240801,165900,1200827650,6080,6080,6080,6080,0
|
|
20240801,165800,1200827650,6080,6080,6080,6080,0
|
|
20240801,165700,1200827650,6080,6080,6080,6080,0
|
|
20240801,165600,1200827650,6080,6080,6080,6080,0
|
|
20240801,165500,1200827650,6080,6080,6080,6080,0
|
|
20240801,165400,1200827650,6080,6080,6080,6080,0
|
|
20240801,165300,1200827650,6080,6080,6080,6080,0
|
|
20240801,165200,1200827650,6080,6080,6080,6080,0
|
|
20240801,165100,1200827650,6080,6080,6080,6080,0
|
|
20240801,165000,1200827650,6080,6080,6080,6080,0
|
|
20240801,164900,1200827650,6080,6080,6080,6080,0
|
|
20240801,164800,1200827650,6080,6080,6080,6080,0
|
|
20240801,164700,1200827650,6080,6080,6080,6080,0
|
|
20240801,164600,1200827650,6080,6080,6080,6080,0
|
|
20240801,164500,1200827650,6080,6080,6080,6080,0
|
|
20240801,164400,1200827650,6080,6080,6080,6080,5316
|
|
20240801,164300,1200827650,6080,6080,6080,6080,0
|
|
20240801,164200,1200827650,6080,6080,6080,6080,0
|
|
20240801,164100,1200827650,6080,6080,6080,6080,0
|
|
20240801,164000,1200827650,6080,6080,6080,6080,0
|
|
20240801,163900,1200827650,6080,6080,6080,6080,0
|
|
20240801,163800,1200827650,6080,6080,6080,6080,0
|
|
20240801,163700,1200827650,6080,6080,6080,6080,0
|
|
20240801,163600,1200827650,6080,6080,6080,6080,0
|
|
20240801,163500,1200827650,6080,6080,6080,6080,0
|
|
20240801,163400,1200827650,6080,6080,6080,6080,0
|
|
20240801,163300,1200827650,6080,6080,6080,6080,0
|
|
20240801,163200,1200827650,6080,6080,6080,6080,0
|
|
20240801,163100,1200827650,6080,6080,6080,6080,0
|
|
20240801,163000,1200827650,6080,6080,6080,6080,0
|
|
20240801,162900,1200827650,6080,6080,6080,6080,0
|
|
20240801,162800,1200827650,6080,6080,6080,6080,0
|
|
20240801,162700,1200827650,6080,6080,6080,6080,0
|
|
20240801,162600,1200827650,6080,6080,6080,6080,0
|
|
20240801,162500,1200827650,6080,6080,6080,6080,0
|
|
20240801,162400,1200827650,6080,6080,6080,6080,0
|
|
20240801,162300,1200827650,6080,6080,6080,6080,0
|
|
20240801,162200,1200827650,6080,6080,6080,6080,0
|
|
20240801,162100,1200827650,6080,6080,6080,6080,0
|
|
20240801,162000,1200827650,6080,6080,6080,6080,0
|
|
20240801,161900,1200827650,6080,6080,6080,6080,0
|
|
20240801,161800,1200827650,6080,6080,6080,6080,0
|
|
20240801,161700,1200827650,6080,6080,6080,6080,0
|
|
20240801,161600,1200827650,6080,6080,6080,6080,0
|
|
20240801,161500,1200827650,6080,6080,6080,6080,0
|
|
20240801,161400,1200827650,6080,6080,6080,6080,5316
|
|
20240801,161300,1200827650,6080,6080,6080,6080,0
|
|
20240801,161200,1200827650,6080,6080,6080,6080,0
|
|
20240801,161100,1200827650,6080,6080,6080,6080,0
|
|
20240801,161000,1200827650,6080,6080,6080,6080,0
|
|
20240801,160900,1200827650,6080,6080,6080,6080,0
|
|
20240801,160800,1200827650,6080,6080,6080,6080,0
|
|
20240801,160700,1200827650,6080,6080,6080,6080,0
|
|
20240801,160600,1200827650,6080,6080,6080,6080,0
|
|
20240801,160500,1200827650,6080,6080,6080,6080,0
|
|
20240801,160400,1200827650,6080,6080,6080,6080,0
|
|
20240801,160300,1200827650,6080,6080,6080,6080,0
|
|
20240801,160200,1200827650,6080,6080,6080,6080,0
|
|
20240801,160100,1200827650,6080,6080,6080,6080,0
|
|
20240801,160000,1200827650,6080,6080,6080,6080,0
|
|
20240801,155900,1200827650,6080,6080,6080,6080,0
|
|
20240801,155800,1200827650,6080,6080,6080,6080,0
|
|
20240801,155700,1200827650,6080,6080,6080,6080,0
|
|
20240801,155600,1200827650,6080,6080,6080,6080,0
|
|
20240801,155500,1200827650,6080,6080,6080,6080,0
|
|
20240801,155400,1200827650,6080,6080,6080,6080,0
|
|
20240801,155300,1200827650,6080,6080,6080,6080,0
|
|
20240801,155200,1200827650,6080,6080,6080,6080,0
|
|
20240801,155100,1200827650,6080,6080,6080,6080,0
|
|
20240801,155000,1200827650,6080,6080,6080,6080,0
|
|
20240801,154900,1200827650,6080,6080,6080,6080,0
|
|
20240801,154800,1200827650,6080,6080,6080,6080,0
|
|
20240801,154700,1200827650,6080,6080,6080,6080,0
|
|
20240801,154600,1200827650,6080,6080,6080,6080,0
|
|
20240801,154500,1200827650,6080,6080,6080,6080,0
|
|
20240801,154400,1200827650,6080,6080,6080,6080,5316
|
|
20240801,154300,1200827650,6080,6080,6080,6080,0
|
|
20240801,154200,1200827650,6080,6080,6080,6080,0
|
|
20240801,154100,1200827650,6080,6080,6080,6080,0
|
|
20240801,154000,1200827650,6080,6080,6080,6080,0
|
|
20240801,153900,1200827650,6080,6080,6080,6080,0
|
|
20240801,153800,1200827650,6080,6080,6080,6080,0
|
|
20240801,153700,1200827650,6080,6080,6080,6080,0
|
|
20240801,153600,1200827650,6080,6080,6080,6080,0
|
|
20240801,153500,1200827650,6080,6080,6080,6080,0
|
|
20240801,153400,1200827650,6080,6080,6080,6080,0
|
|
20240801,153300,1200827650,6080,6080,6080,6080,0
|
|
20240801,153200,1200827650,6080,6080,6080,6080,0
|
|
20240801,153100,1200827650,6080,6080,6080,6080,0
|
|
20240801,153000,1200827650,6080,6080,6080,6080,5316
|
|
20240801,152900,1168506370,6080,6080,6080,6080,0
|
|
20240801,152800,1168506370,6080,6080,6080,6080,0
|
|
20240801,152700,1168506370,6080,6080,6080,6080,0
|
|
20240801,152600,1168506370,6080,6080,6080,6080,0
|
|
20240801,152500,1168506370,6080,6080,6080,6080,0
|
|
20240801,152400,1168506370,6080,6080,6080,6080,0
|
|
20240801,152300,1168506370,6080,6080,6080,6080,0
|
|
20240801,152200,1168506370,6080,6080,6080,6080,0
|
|
20240801,152100,1168506370,6080,6080,6080,6080,0
|
|
20240801,152000,1168506370,6080,6080,6080,6080,0
|
|
20240801,151900,1168506370,6080,6070,6080,6060,222
|
|
20240801,151800,1167159430,6070,6060,6070,6060,102
|
|
20240801,151700,1166540320,6060,6060,6060,6060,5
|
|
20240801,151600,1166510020,6060,6070,6070,6060,308
|
|
20240801,151500,1164640470,6070,6070,6080,6070,106
|
|
20240801,151400,1163996050,6070,6080,6090,6070,417
|
|
20240801,151300,1161460430,6080,6080,6080,6080,39
|
|
20240801,151200,1161223310,6090,6090,6090,6080,282
|
|
20240801,151100,1159507950,6090,6090,6090,6090,167
|
|
20240801,151000,1158490920,6080,6080,6080,6080,7
|
|
20240801,150900,1158448360,6090,6090,6090,6090,629
|
|
20240801,150800,1154617750,6090,6100,6100,6090,825
|
|
20240801,150700,1149585560,6100,6070,6100,6060,6715
|
|
20240801,150600,1108692290,6080,6070,6080,6070,65
|
|
20240801,150500,1108297540,6090,6080,6090,6080,125
|
|
20240801,150400,1107536540,6090,6090,6090,6070,1017
|
|
20240801,150300,1101343170,6080,6080,6080,6080,16
|
|
20240801,150200,1101245890,6070,6090,6090,6060,947
|
|
20240801,150100,1095489950,6090,6080,6090,6070,217
|
|
20240801,150000,1094172580,6080,6080,6090,6080,1136
|
|
20240801,145900,1087264800,6080,6080,6080,6070,1767
|
|
20240801,145800,1076521490,6080,6070,6080,6070,2741
|
|
20240801,145700,1059862430,6070,6060,6070,6050,1414
|
|
20240801,145600,1051285510,6060,6060,6060,6050,22
|
|
20240801,145500,1051152290,6060,6060,6060,6060,1
|
|
20240801,145400,1051146230,6060,6030,6060,6010,1184
|
|
20240801,145300,1044008570,6050,6050,6050,6050,720
|
|
20240801,145200,1039652570,6050,6060,6060,6050,15
|
|
20240801,145100,1039561810,6050,6050,6050,6050,34
|
|
20240801,145000,1039356110,6050,6060,6060,6050,39
|
|
20240801,144900,1039119970,6050,6050,6050,6050,101
|
|
20240801,144800,1038508920,6060,6050,6060,6050,99
|
|
20240801,144700,1037909960,6050,6050,6050,6050,73
|
|
20240801,144600,1037468310,6060,6060,6060,6050,52
|
|
20240801,144500,1037153660,6060,6030,6060,6030,85
|
|
20240801,144400,1036640840,6060,6060,6070,6060,1103
|
|
20240801,144300,1029956630,6060,6050,6060,6050,4
|
|
20240801,144200,1029932400,6030,6060,6060,6030,930
|
|
20240801,144100,1024313950,6060,6060,6060,6060,4
|
|
20240801,144000,1024289710,6060,6060,6060,6060,102
|
|
20240801,143900,1023671590,6040,6040,6040,6040,2
|
|
20240801,143800,1023659510,6040,6040,6040,6040,271
|
|
20240801,143700,1022022670,6040,6030,6040,6030,22
|
|
20240801,143600,1021889910,6030,6050,6050,6030,20
|
|
20240801,143500,1021769150,6050,6050,6050,6050,10
|
|
20240801,143400,1021708650,6040,6040,6040,6040,756
|
|
20240801,143300,1017142410,6040,6080,6080,6040,915
|
|
20240801,143200,1011607010,6070,6060,6070,6060,126
|
|
20240801,143100,1010842450,6070,6070,6070,6070,0
|
|
20240801,143000,1010842450,6070,6070,6070,6070,2
|
|
20240801,142900,1010830310,6070,6070,6070,6070,0
|
|
20240801,142800,1010830310,6070,6070,6070,6070,59
|
|
20240801,142700,1010472180,6080,6080,6080,6080,453
|
|
20240801,142600,1007717940,6070,6080,6080,6070,402
|
|
20240801,142500,1005273820,6070,6080,6080,6070,65
|
|
20240801,142400,1004878970,6080,6080,6080,6080,55
|
|
20240801,142300,1004544570,6090,6070,6090,6070,3012
|
|
20240801,142200,986222010,6070,6070,6070,6070,906
|
|
20240801,142100,980722590,6070,6070,6070,6060,216
|
|
20240801,142000,979411970,6060,6060,6060,6060,2373
|
|
20240801,141900,965031590,6050,6050,6050,6050,798
|
|
20240801,141800,960203690,6060,6060,6060,6060,0
|
|
20240801,141700,960203690,6060,6040,6060,6040,2899
|
|
20240801,141600,942672070,6030,6020,6030,6020,559
|
|
20240801,141500,939302300,6020,6020,6020,6020,202
|
|
20240801,141400,938086260,6030,6030,6030,6030,20
|
|
20240801,141300,937965660,6030,6030,6030,6030,27
|
|
20240801,141200,937802850,6010,6010,6010,6010,200
|
|
20240801,141100,936600850,6020,6020,6020,6020,212
|
|
20240801,141000,935324610,6020,6020,6020,6020,10
|
|
20240801,140900,935264410,6020,6020,6020,6020,709
|
|
20240801,140800,930996230,6020,6010,6020,6010,2
|
|
20240801,140700,930984200,6020,6020,6020,6020,521
|
|
20240801,140600,927847780,6010,6010,6010,6010,0
|
|
20240801,140500,927847780,6010,6010,6010,6010,135
|
|
20240801,140400,927036430,6010,6010,6010,6010,10
|
|
20240801,140300,926976330,6010,6010,6010,6010,30
|
|
20240801,140200,926796030,6000,6000,6000,6000,50
|
|
20240801,140100,926496030,6000,6000,6000,6000,0
|
|
20240801,140000,926496030,6000,6000,6000,6000,200
|
|
20240801,135900,925296030,6000,6000,6000,6000,50
|
|
20240801,135800,924996030,6000,6000,6000,6000,871
|
|
20240801,135700,919770030,6010,6010,6010,6010,0
|
|
20240801,135600,919770030,6010,6010,6010,6010,807
|
|
20240801,135500,914919960,6000,6000,6000,6000,0
|
|
20240801,135400,914919960,6000,6000,6000,6000,11
|
|
20240801,135300,914853960,6000,6000,6000,6000,492
|
|
20240801,135200,911901960,6000,6010,6010,5990,2180
|
|
20240801,135100,898823290,6000,6000,6000,6000,0
|
|
20240801,135000,898823290,6000,6010,6010,6000,1876
|
|
20240801,134900,887552480,6020,6020,6020,6020,196
|
|
20240801,134800,886372560,6020,6020,6020,6020,500
|
|
20240801,134700,883362560,6030,6020,6030,6020,570
|
|
20240801,134600,879930460,6030,6030,6030,6030,40
|
|
20240801,134500,879689260,6030,6030,6030,6020,98
|
|
20240801,134400,879098330,6020,6020,6020,6020,0
|
|
20240801,134300,879098330,6020,6020,6020,6020,382
|
|
20240801,134200,876798690,6020,6020,6020,6020,38
|
|
20240801,134100,876569930,6020,6020,6020,6020,401
|
|
20240801,134000,874155910,6030,6030,6030,6030,59
|
|
20240801,133900,873800140,6040,6050,6050,6030,135
|
|
20240801,133800,872985090,6050,6050,6050,6050,0
|
|
20240801,133700,872985090,6050,6050,6050,6050,0
|
|
20240801,133600,872985090,6050,6050,6050,6050,50
|
|
20240801,133500,872682590,6050,6050,6050,6050,1
|
|
20240801,133400,872676540,6050,6040,6050,6040,3
|
|
20240801,133300,872658410,6030,6050,6050,6030,220
|
|
20240801,133200,871331410,6050,6040,6050,6040,201
|
|
20240801,133100,870115370,6050,6050,6050,6050,0
|
|
20240801,133000,870115370,6050,6030,6050,6030,241
|
|
20240801,132900,868659320,6030,6030,6030,6030,2
|
|
20240801,132800,868647260,6020,6020,6020,6020,0
|
|
20240801,132700,868647260,6020,6020,6020,6020,1
|
|
20240801,132600,868641240,6030,6030,6030,6030,110
|
|
20240801,132500,867977940,6050,6040,6050,6040,10
|
|
20240801,132400,867917460,6030,6050,6050,6030,24
|
|
20240801,132300,867772720,6050,6050,6050,6050,0
|
|
20240801,132200,867772720,6050,6050,6050,6050,21
|
|
20240801,132100,867645670,6050,6050,6050,6050,0
|
|
20240801,132000,867645670,6050,6050,6050,6050,0
|
|
20240801,131900,867645670,6050,6050,6050,6040,1112
|
|
20240801,131800,860918610,6050,6030,6050,6020,1269
|
|
20240801,131700,853273220,6040,6040,6040,6040,3
|
|
20240801,131600,853255100,6050,6040,6050,6040,2
|
|
20240801,131500,853243010,6040,6060,6060,6040,48
|
|
20240801,131400,852952250,6060,6060,6060,6060,10
|
|
20240801,131300,852891650,6060,6050,6060,6050,410
|
|
20240801,131200,850410850,6050,6030,6050,6020,1406
|
|
20240801,131100,841932340,6020,6010,6020,6010,140
|
|
20240801,131000,841089640,6020,6020,6020,6020,0
|
|
20240801,130900,841089640,6020,6020,6020,6020,0
|
|
20240801,130800,841089640,6020,6020,6020,6020,210
|
|
20240801,130700,839825440,6020,6020,6020,6020,163
|
|
20240801,130600,838844180,6010,6010,6010,6010,0
|
|
20240801,130500,838844180,6010,6010,6010,6010,93
|
|
20240801,130400,838285250,6010,6010,6010,6010,0
|
|
20240801,130300,838285250,6010,6010,6010,6010,0
|
|
20240801,130200,838285250,6010,6010,6010,6010,201
|
|
20240801,130100,837077240,6010,6020,6020,6010,1455
|
|
20240801,130000,828322110,6030,6030,6030,6030,33
|
|
20240801,125900,828123120,6040,6020,6040,6020,693
|
|
20240801,125800,823937600,6040,6040,6040,6040,0
|
|
20240801,125700,823937600,6040,6030,6040,6030,302
|
|
20240801,125600,822114230,6010,6010,6010,6010,0
|
|
20240801,125500,822114230,6010,6010,6010,6010,0
|
|
20240801,125400,822114230,6010,6010,6010,6010,250
|
|
20240801,125300,820611730,6010,6010,6010,6010,0
|
|
20240801,125200,820611730,6010,6040,6040,6010,17
|
|
20240801,125100,820509350,6040,6030,6040,6030,2
|
|
20240801,125000,820497280,6010,6010,6010,6010,0
|
|
20240801,124900,820497280,6010,6010,6010,6010,37
|
|
20240801,124800,820274910,6010,6010,6010,6010,75
|
|
20240801,124700,819824160,6010,6020,6020,6010,3
|
|
20240801,124600,819806120,6040,6040,6040,6040,0
|
|
20240801,124500,819806120,6040,6040,6040,6040,60
|
|
20240801,124400,819443720,6040,6030,6040,6010,888
|
|
20240801,124300,814099300,6030,6030,6030,6030,20
|
|
20240801,124200,813978700,6030,6040,6040,6030,94
|
|
20240801,124100,813411650,6040,6040,6040,6040,234
|
|
20240801,124000,811998290,6040,6040,6070,6040,862
|
|
20240801,123900,806786900,6040,6040,6040,6040,2
|
|
20240801,123800,806774820,6070,6070,6070,6070,0
|
|
20240801,123700,806774820,6070,6070,6070,6050,1691
|
|
20240801,123600,796530880,6070,6060,6070,6050,435
|
|
20240801,123500,793892450,6070,6040,6070,6030,1550
|
|
20240801,123400,784518470,6070,6070,6070,6070,270
|
|
20240801,123300,782879570,6040,6040,6080,6040,1175
|
|
20240801,123200,775754310,6060,6060,6070,6060,4415
|
|
20240801,123100,748995470,6050,6060,6060,6020,2610
|
|
20240801,123000,733190690,6060,6040,6060,6030,1223
|
|
20240801,122900,725793090,6040,6020,6040,6020,1175
|
|
20240801,122800,718706190,6020,6000,6020,6000,6992
|
|
20240801,122700,676739560,5990,5990,6000,5990,2506
|
|
20240801,122600,661708560,6000,6000,6000,6000,3591
|
|
20240801,122500,640162560,6000,5990,6000,5990,173
|
|
20240801,122400,639125950,6000,5970,6000,5970,2739
|
|
20240801,122300,622737590,5960,5960,5970,5960,205
|
|
20240801,122200,621514470,5960,5970,5970,5960,1361
|
|
20240801,122100,613391830,5970,5950,5970,5950,3206
|
|
20240801,122000,594308010,5960,5960,5960,5960,520
|
|
20240801,121900,591208810,5940,5970,5970,5940,126
|
|
20240801,121800,590459360,5960,5970,5970,5960,3126
|
|
20240801,121700,571797280,5970,5960,5970,5920,457
|
|
20240801,121600,569082610,5960,5970,5970,5960,1549
|
|
20240801,121500,559835320,5970,5980,5980,5970,3
|
|
20240801,121400,559817390,5970,5970,5970,5970,140
|
|
20240801,121300,558981590,5970,5970,5970,5970,0
|
|
20240801,121200,558981590,5970,5970,5970,5970,2
|
|
20240801,121100,558969650,5980,5980,5980,5980,4
|
|
20240801,121000,558945730,5970,5970,5970,5970,0
|
|
20240801,120900,558945730,5970,5970,5970,5970,101
|
|
20240801,120800,558342760,5970,5970,5970,5970,0
|
|
20240801,120700,558342760,5970,5970,5970,5970,2
|
|
20240801,120600,558330820,5970,5970,5970,5970,0
|
|
20240801,120500,558330820,5970,5970,5970,5970,5
|
|
20240801,120400,558300970,5980,5980,5980,5980,0
|
|
20240801,120300,558300970,5980,5980,5980,5980,502
|
|
20240801,120200,555299010,5980,5980,5980,5980,1001
|
|
20240801,120100,549313030,5970,5970,5970,5970,882
|
|
20240801,120000,544047490,5960,5960,5960,5960,0
|
|
20240801,115900,544047490,5960,5960,5960,5960,0
|
|
20240801,115800,544047490,5960,5960,5960,5960,1205
|
|
20240801,115700,536865690,5960,5960,5960,5960,30
|
|
20240801,115600,536686890,5960,5960,5960,5960,25
|
|
20240801,115500,536537890,5960,5960,5960,5960,0
|
|
20240801,115400,536537890,5960,5960,5960,5960,0
|
|
20240801,115300,536537890,5960,5960,5960,5960,20
|
|
20240801,115200,536418690,5960,5960,5960,5960,17
|
|
20240801,115100,536317370,5960,5970,5970,5960,217
|
|
20240801,115000,535022380,5970,5970,5970,5970,3
|
|
20240801,114900,535004470,5970,5960,5970,5960,7
|
|
20240801,114800,534962730,5960,5970,5970,5960,11
|
|
20240801,114700,534897070,5970,5970,5970,5970,22
|
|
20240801,114600,534765730,5960,5960,5970,5960,1515
|
|
20240801,114500,525723280,5960,5960,5960,5960,50
|
|
20240801,114400,525425280,5960,5960,5960,5960,352
|
|
20240801,114300,523327360,5960,5960,5960,5960,35
|
|
20240801,114200,523118760,5950,5940,5950,5940,117
|
|
20240801,114100,522422620,5930,5930,5930,5930,0
|
|
20240801,114000,522422620,5930,5930,5930,5930,636
|
|
20240801,113900,518651140,5940,5940,5940,5940,20
|
|
20240801,113800,518532340,5940,5940,5940,5940,100
|
|
20240801,113700,517938340,5950,5950,5950,5950,0
|
|
20240801,113600,517938340,5950,5950,5950,5950,90
|
|
20240801,113500,517402840,5950,5950,5950,5950,5
|
|
20240801,113400,517373090,5960,5950,5960,5950,111
|
|
20240801,113300,516712530,5950,5950,5950,5950,115
|
|
20240801,113200,516028280,5960,5960,5960,5960,0
|
|
20240801,113100,516028280,5960,5960,5960,5950,302
|
|
20240801,113000,514231360,5950,5950,5950,5950,210
|
|
20240801,112900,512981860,5940,5950,5950,5940,441
|
|
20240801,112800,510362210,5960,5960,5960,5960,759
|
|
20240801,112700,505838570,5950,5950,5950,5950,0
|
|
20240801,112600,505838570,5950,5940,5950,5940,534
|
|
20240801,112500,502663420,5940,5950,5950,5940,415
|
|
20240801,112400,500195160,5950,5950,5950,5950,9
|
|
20240801,112300,500141610,5950,5950,5950,5950,9
|
|
20240801,112200,500088060,5950,5950,5950,5950,327
|
|
20240801,112100,498142410,5950,5950,5950,5950,0
|
|
20240801,112000,498142410,5950,5950,5950,5950,0
|
|
20240801,111900,498142410,5950,5950,5950,5950,43
|
|
20240801,111800,497886560,5950,5950,5950,5950,0
|
|
20240801,111700,497886560,5950,5950,5950,5950,0
|
|
20240801,111600,497886560,5950,5950,5950,5950,99
|
|
20240801,111500,497297510,5940,5950,5950,5940,157
|
|
20240801,111400,496363500,5940,5920,5940,5920,4246
|
|
20240801,111300,471154770,5930,5930,5930,5930,307
|
|
20240801,111200,469334260,5940,5940,5940,5940,20
|
|
20240801,111100,469215460,5960,5960,5960,5960,0
|
|
20240801,111000,469215460,5960,5960,5960,5960,0
|
|
20240801,110900,469215460,5960,5960,5960,5960,0
|
|
20240801,110800,469215460,5960,5960,5960,5960,0
|
|
20240801,110700,469215460,5960,5960,5960,5960,0
|
|
20240801,110600,469215460,5960,5950,5960,5950,2654
|
|
20240801,110500,453403620,5950,5960,5960,5950,1005
|
|
20240801,110400,447413870,5950,5930,5950,5930,251
|
|
20240801,110300,445920520,5930,5940,5940,5930,35
|
|
20240801,110200,445712770,5940,5940,5940,5940,198
|
|
20240801,110100,444536650,5930,5930,5930,5930,0
|
|
20240801,110000,444536650,5930,5930,5930,5930,1666
|
|
20240801,105900,434657270,5950,5950,5950,5950,200
|
|
20240801,105800,433467270,5960,5950,5960,5950,1479
|
|
20240801,105700,424664090,5920,5920,5920,5920,0
|
|
20240801,105600,424664090,5920,5920,5920,5920,0
|
|
20240801,105500,424664090,5920,5920,5920,5920,47
|
|
20240801,105400,424385850,5940,5940,5940,5940,46
|
|
20240801,105300,424112610,5940,5910,5940,5910,1791
|
|
20240801,105200,413485590,5920,5920,5920,5920,50
|
|
20240801,105100,413189590,5920,5880,5920,5880,1059
|
|
20240801,105000,406923220,5880,5880,5880,5880,200
|
|
20240801,104900,405747220,5860,5860,5860,5860,0
|
|
20240801,104800,405747220,5860,5900,5900,5860,1002
|
|
20240801,104700,399852800,5900,5900,5900,5900,0
|
|
20240801,104600,399852800,5900,5910,5910,5900,157
|
|
20240801,104500,398925500,5900,5910,5910,5900,2
|
|
20240801,104400,398913690,5910,5910,5910,5910,0
|
|
20240801,104300,398913690,5910,5910,5910,5910,16
|
|
20240801,104200,398819130,5910,5910,5910,5910,0
|
|
20240801,104100,398819130,5910,5900,5910,5900,2000
|
|
20240801,104000,387006950,5900,5900,5900,5900,1
|
|
20240801,103900,387001050,5900,5900,5900,5900,0
|
|
20240801,103800,387001050,5900,5900,5900,5900,100
|
|
20240801,103700,386411050,5900,5900,5900,5900,0
|
|
20240801,103600,386411050,5900,5900,5900,5900,307
|
|
20240801,103500,384599750,5900,5900,5900,5900,27
|
|
20240801,103400,384440450,5910,5910,5910,5910,0
|
|
20240801,103300,384440450,5910,5910,5910,5910,10
|
|
20240801,103200,384381350,5910,5910,5910,5910,0
|
|
20240801,103100,384381350,5910,5910,5910,5910,9
|
|
20240801,103000,384328160,5910,5910,5910,5910,2
|
|
20240801,102900,384316340,5880,5880,5880,5880,100
|
|
20240801,102800,383728340,5880,5880,5880,5870,1681
|
|
20240801,102700,373846370,5920,5910,5920,5910,1002
|
|
20240801,102600,367924530,5880,5880,5880,5880,300
|
|
20240801,102500,366160530,5910,5910,5910,5910,0
|
|
20240801,102400,366160530,5910,5910,5910,5910,300
|
|
20240801,102300,364387530,5870,5870,5870,5870,25
|
|
20240801,102200,364240780,5910,5910,5910,5910,10
|
|
20240801,102100,364181680,5910,5900,5910,5900,2
|
|
20240801,102000,364169870,5850,5850,5850,5850,1700
|
|
20240801,101900,354224870,5860,5870,5870,5860,208
|
|
20240801,101800,353004630,5870,5880,5880,5870,372
|
|
20240801,101700,350820920,5880,5880,5880,5880,158
|
|
20240801,101600,349891880,5890,5900,5900,5890,1149
|
|
20240801,101500,343114770,5900,5910,5910,5900,367
|
|
20240801,101400,340948970,5900,5900,5900,5900,360
|
|
20240801,101300,338824970,5890,5890,5890,5890,0
|
|
20240801,101200,338824970,5890,5890,5930,5890,17
|
|
20240801,101100,338724670,5890,5890,5890,5890,1352
|
|
20240801,101000,330761390,5890,5910,5910,5890,491
|
|
20240801,100900,327864180,5910,5910,5910,5910,130
|
|
20240801,100800,327095880,5930,5930,5930,5930,0
|
|
20240801,100700,327095880,5930,5940,5940,5930,13
|
|
20240801,100600,327018760,5940,5940,5940,5940,2
|
|
20240801,100500,327006880,5940,5940,5940,5940,3
|
|
20240801,100400,326989060,5940,5940,5940,5940,2
|
|
20240801,100300,326977180,5940,5940,5940,5940,43
|
|
20240801,100200,326721760,5940,5940,5940,5940,114
|
|
20240801,100100,326044600,5910,5920,5940,5910,274
|
|
20240801,100000,324419620,5920,5900,5920,5900,2
|
|
20240801,095900,324407800,5900,5900,5900,5900,150
|
|
20240801,095800,323522800,5900,5910,5910,5900,195
|
|
20240801,095700,322370390,5920,5940,5940,5920,593
|
|
20240801,095600,318858490,5950,5960,5960,5950,324
|
|
20240801,095500,316928940,5960,5950,5960,5950,1198
|
|
20240801,095400,309793870,5950,5950,5950,5950,21
|
|
20240801,095300,309668920,5960,5930,5960,5930,1158
|
|
20240801,095200,302787500,5930,5920,5930,5920,4
|
|
20240801,095100,302763790,5910,5920,5920,5910,1197
|
|
20240801,095000,295684120,5930,5930,5930,5930,0
|
|
20240801,094900,295684120,5930,5930,5930,5930,309
|
|
20240801,094800,293851750,5940,5940,5940,5940,135
|
|
20240801,094700,293049850,5950,5950,5950,5950,0
|
|
20240801,094600,293049850,5950,5950,5950,5950,943
|
|
20240801,094500,287439000,5950,5950,5950,5950,258
|
|
20240801,094400,285903900,5950,5930,5950,5930,1124
|
|
20240801,094300,279216120,5930,5930,5940,5920,54
|
|
20240801,094200,278895690,5950,5950,5950,5950,1229
|
|
20240801,094100,271583140,5920,5940,5950,5920,1615
|
|
20240801,094000,261977750,5940,5920,5940,5920,388
|
|
20240801,093900,259673140,5940,5940,5940,5940,0
|
|
20240801,093800,259673140,5940,5940,5940,5930,255
|
|
20240801,093700,258158670,5930,5930,5930,5930,5
|
|
20240801,093600,258129020,5930,5920,5930,5920,381
|
|
20240801,093500,255869720,5920,5910,5920,5900,1920
|
|
20240801,093400,244537220,5910,5930,5930,5910,503
|
|
20240801,093300,241562490,5910,5910,5910,5910,160
|
|
20240801,093200,240616890,5930,5930,5930,5930,0
|
|
20240801,093100,240616890,5930,5930,5930,5930,159
|
|
20240801,093000,239674020,5920,5920,5920,5920,547
|
|
20240801,092900,236435780,5920,5920,5920,5880,1210
|
|
20240801,092800,229303460,5920,5920,5920,5920,205
|
|
20240801,092700,228089860,5920,5920,5920,5920,20
|
|
20240801,092600,227971460,5920,5940,5940,5920,850
|
|
20240801,092500,222928340,5930,5940,5940,5930,648
|
|
20240801,092400,219084040,5950,5950,5950,5940,319
|
|
20240801,092300,217187830,5950,5940,5950,5940,1327
|
|
20240801,092200,209293490,5950,5940,5950,5940,1512
|
|
20240801,092100,200309060,5940,5920,5940,5920,942
|
|
20240801,092000,194725230,5920,5910,5920,5900,1095
|
|
20240801,091900,188249840,5890,5900,5900,5890,1920
|
|
20240801,091800,176933840,5890,5900,5900,5890,491
|
|
20240801,091700,174040850,5890,5910,5910,5890,289
|
|
20240801,091600,172335700,5920,5920,5920,5920,1
|
|
20240801,091500,172329780,5930,5920,5930,5920,2726
|
|
20240801,091400,156170500,5920,5900,5920,5890,2536
|
|
20240801,091300,141227440,5920,5890,5920,5890,2218
|
|
20240801,091200,128109430,5900,5890,5900,5890,31
|
|
20240801,091100,127926830,5900,5910,5940,5900,6106
|
|
20240801,091000,91778460,5910,5840,5910,5840,7352
|
|
20240801,090900,48532100,5840,5840,5840,5840,500
|
|
20240801,090800,45612100,5850,5850,5850,5850,556
|
|
20240801,090700,42359500,5850,5830,5850,5830,1147
|
|
20240801,090600,35666350,5830,5810,5830,5810,623
|
|
20240801,090500,32043520,5790,5780,5800,5780,2479
|
|
20240801,090400,17708560,5810,5810,5810,5810,27
|
|
20240801,090300,17551690,5810,5800,5810,5800,442
|
|
20240801,090200,14987720,5800,5800,5800,5800,351
|
|
20240801,090100,12951920,5800,5820,5820,5800,184
|
|
20240801,090000,11884440,5820,5820,5820,5820,2042
|