592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,184900,5783738710,10830,10830,10830,10830,9144
|
|
20240801,184800,5783738710,10830,10830,10830,10830,0
|
|
20240801,184700,5783738710,10830,10830,10830,10830,0
|
|
20240801,184600,5783738710,10830,10830,10830,10830,0
|
|
20240801,184500,5783738710,10830,10830,10830,10830,0
|
|
20240801,184400,5783738710,10830,10830,10830,10830,0
|
|
20240801,184300,5783738710,10830,10830,10830,10830,0
|
|
20240801,184200,5783738710,10830,10830,10830,10830,0
|
|
20240801,184100,5783738710,10830,10830,10830,10830,0
|
|
20240801,184000,5783738710,10830,10830,10830,10830,0
|
|
20240801,183900,5783738710,10830,10830,10830,10830,0
|
|
20240801,183800,5783738710,10830,10830,10830,10830,0
|
|
20240801,183700,5783738710,10830,10830,10830,10830,0
|
|
20240801,183600,5783738710,10830,10830,10830,10830,0
|
|
20240801,183500,5783738710,10830,10830,10830,10830,0
|
|
20240801,183400,5783738710,10830,10830,10830,10830,0
|
|
20240801,183300,5783738710,10830,10830,10830,10830,0
|
|
20240801,183200,5783738710,10830,10830,10830,10830,0
|
|
20240801,183100,5783738710,10830,10830,10830,10830,0
|
|
20240801,183000,5783738710,10830,10830,10830,10830,0
|
|
20240801,182900,5783738710,10830,10830,10830,10830,0
|
|
20240801,182800,5783738710,10830,10830,10830,10830,0
|
|
20240801,182700,5783738710,10830,10830,10830,10830,0
|
|
20240801,182600,5783738710,10830,10830,10830,10830,0
|
|
20240801,182500,5783738710,10830,10830,10830,10830,0
|
|
20240801,182400,5783738710,10830,10830,10830,10830,0
|
|
20240801,182300,5783738710,10830,10830,10830,10830,0
|
|
20240801,182200,5783738710,10830,10830,10830,10830,0
|
|
20240801,182100,5783738710,10830,10830,10830,10830,0
|
|
20240801,182000,5783738710,10830,10830,10830,10830,0
|
|
20240801,181900,5783738710,10830,10830,10830,10830,9144
|
|
20240801,181800,5783738710,10830,10830,10830,10830,0
|
|
20240801,181700,5783738710,10830,10830,10830,10830,0
|
|
20240801,181600,5783738710,10830,10830,10830,10830,0
|
|
20240801,181500,5783738710,10830,10830,10830,10830,0
|
|
20240801,181400,5783738710,10830,10830,10830,10830,0
|
|
20240801,181300,5783738710,10830,10830,10830,10830,0
|
|
20240801,181200,5783738710,10830,10830,10830,10830,0
|
|
20240801,181100,5783738710,10830,10830,10830,10830,0
|
|
20240801,181000,5783738710,10830,10830,10830,10830,0
|
|
20240801,180900,5783738710,10830,10830,10830,10830,0
|
|
20240801,180800,5783738710,10830,10830,10830,10830,0
|
|
20240801,180700,5783738710,10830,10830,10830,10830,0
|
|
20240801,180600,5783738710,10830,10830,10830,10830,0
|
|
20240801,180500,5783738710,10830,10830,10830,10830,0
|
|
20240801,180400,5783738710,10830,10830,10830,10830,0
|
|
20240801,180300,5783738710,10830,10830,10830,10830,0
|
|
20240801,180200,5783738710,10830,10830,10830,10830,0
|
|
20240801,180100,5783738710,10830,10830,10830,10830,0
|
|
20240801,180000,5783738710,10830,10830,10830,10830,0
|
|
20240801,175900,5783738710,10830,10830,10830,10830,0
|
|
20240801,175800,5783738710,10830,10830,10830,10830,0
|
|
20240801,175700,5783738710,10830,10830,10830,10830,0
|
|
20240801,175600,5783738710,10830,10830,10830,10830,0
|
|
20240801,175500,5783738710,10830,10830,10830,10830,0
|
|
20240801,175400,5783738710,10830,10830,10830,10830,0
|
|
20240801,175300,5783738710,10830,10830,10830,10830,0
|
|
20240801,175200,5783738710,10830,10830,10830,10830,0
|
|
20240801,175100,5783738710,10830,10830,10830,10830,0
|
|
20240801,175000,5783738710,10830,10830,10830,10830,0
|
|
20240801,174900,5783738710,10830,10830,10830,10830,9144
|
|
20240801,174800,5783738710,10830,10830,10830,10830,0
|
|
20240801,174700,5783738710,10830,10830,10830,10830,0
|
|
20240801,174600,5783738710,10830,10830,10830,10830,0
|
|
20240801,174500,5783738710,10830,10830,10830,10830,0
|
|
20240801,174400,5783738710,10830,10830,10830,10830,0
|
|
20240801,174300,5783738710,10830,10830,10830,10830,0
|
|
20240801,174200,5783738710,10830,10830,10830,10830,0
|
|
20240801,174100,5783738710,10830,10830,10830,10830,0
|
|
20240801,174000,5783738710,10830,10830,10830,10830,0
|
|
20240801,173900,5783738710,10830,10830,10830,10830,0
|
|
20240801,173800,5783738710,10830,10830,10830,10830,0
|
|
20240801,173700,5783738710,10830,10830,10830,10830,0
|
|
20240801,173600,5783738710,10830,10830,10830,10830,0
|
|
20240801,173500,5783738710,10830,10830,10830,10830,0
|
|
20240801,173400,5783738710,10830,10830,10830,10830,0
|
|
20240801,173300,5783738710,10830,10830,10830,10830,0
|
|
20240801,173200,5783738710,10830,10830,10830,10830,0
|
|
20240801,173100,5783738710,10830,10830,10830,10830,0
|
|
20240801,173000,5783738710,10830,10830,10830,10830,0
|
|
20240801,172900,5783738710,10830,10830,10830,10830,0
|
|
20240801,172800,5783738710,10830,10830,10830,10830,0
|
|
20240801,172700,5783738710,10830,10830,10830,10830,0
|
|
20240801,172600,5783738710,10830,10830,10830,10830,0
|
|
20240801,172500,5783738710,10830,10830,10830,10830,0
|
|
20240801,172400,5783738710,10830,10830,10830,10830,0
|
|
20240801,172300,5783738710,10830,10830,10830,10830,0
|
|
20240801,172200,5783738710,10830,10830,10830,10830,0
|
|
20240801,172100,5783738710,10830,10830,10830,10830,0
|
|
20240801,172000,5783738710,10830,10830,10830,10830,0
|
|
20240801,171900,5783738710,10830,10830,10830,10830,9144
|
|
20240801,171800,5783738710,10830,10830,10830,10830,0
|
|
20240801,171700,5783738710,10830,10830,10830,10830,0
|
|
20240801,171600,5783738710,10830,10830,10830,10830,0
|
|
20240801,171500,5783738710,10830,10830,10830,10830,0
|
|
20240801,171400,5783738710,10830,10830,10830,10830,0
|
|
20240801,171300,5783738710,10830,10830,10830,10830,0
|
|
20240801,171200,5783738710,10830,10830,10830,10830,0
|
|
20240801,171100,5783738710,10830,10830,10830,10830,0
|
|
20240801,171000,5783738710,10830,10830,10830,10830,0
|
|
20240801,170900,5783738710,10830,10830,10830,10830,0
|
|
20240801,170800,5783738710,10830,10830,10830,10830,0
|
|
20240801,170700,5783738710,10830,10830,10830,10830,0
|
|
20240801,170600,5783738710,10830,10830,10830,10830,0
|
|
20240801,170500,5783738710,10830,10830,10830,10830,0
|
|
20240801,170400,5783738710,10830,10830,10830,10830,0
|
|
20240801,170300,5783738710,10830,10830,10830,10830,0
|
|
20240801,170200,5783738710,10830,10830,10830,10830,0
|
|
20240801,170100,5783738710,10830,10830,10830,10830,0
|
|
20240801,170000,5783738710,10830,10830,10830,10830,0
|
|
20240801,165900,5783738710,10830,10830,10830,10830,0
|
|
20240801,165800,5783738710,10830,10830,10830,10830,0
|
|
20240801,165700,5783738710,10830,10830,10830,10830,0
|
|
20240801,165600,5783738710,10830,10830,10830,10830,0
|
|
20240801,165500,5783738710,10830,10830,10830,10830,0
|
|
20240801,165400,5783738710,10830,10830,10830,10830,0
|
|
20240801,165300,5783738710,10830,10830,10830,10830,0
|
|
20240801,165200,5783738710,10830,10830,10830,10830,0
|
|
20240801,165100,5783738710,10830,10830,10830,10830,0
|
|
20240801,165000,5783738710,10830,10830,10830,10830,0
|
|
20240801,164900,5783738710,10830,10830,10830,10830,9144
|
|
20240801,164800,5783738710,10830,10830,10830,10830,0
|
|
20240801,164700,5783738710,10830,10830,10830,10830,0
|
|
20240801,164600,5783738710,10830,10830,10830,10830,0
|
|
20240801,164500,5783738710,10830,10830,10830,10830,0
|
|
20240801,164400,5783738710,10830,10830,10830,10830,0
|
|
20240801,164300,5783738710,10830,10830,10830,10830,0
|
|
20240801,164200,5783738710,10830,10830,10830,10830,0
|
|
20240801,164100,5783738710,10830,10830,10830,10830,0
|
|
20240801,164000,5783738710,10830,10830,10830,10830,0
|
|
20240801,163900,5783738710,10830,10830,10830,10830,0
|
|
20240801,163800,5783738710,10830,10830,10830,10830,0
|
|
20240801,163700,5783738710,10830,10830,10830,10830,0
|
|
20240801,163600,5783738710,10830,10830,10830,10830,0
|
|
20240801,163500,5783738710,10830,10830,10830,10830,0
|
|
20240801,163400,5783738710,10830,10830,10830,10830,0
|
|
20240801,163300,5783738710,10830,10830,10830,10830,0
|
|
20240801,163200,5783738710,10830,10830,10830,10830,0
|
|
20240801,163100,5783738710,10830,10830,10830,10830,0
|
|
20240801,163000,5783738710,10830,10830,10830,10830,0
|
|
20240801,162900,5783738710,10830,10830,10830,10830,0
|
|
20240801,162800,5783738710,10830,10830,10830,10830,0
|
|
20240801,162700,5783738710,10830,10830,10830,10830,0
|
|
20240801,162600,5783738710,10830,10830,10830,10830,0
|
|
20240801,162500,5783738710,10830,10830,10830,10830,0
|
|
20240801,162400,5783738710,10830,10830,10830,10830,0
|
|
20240801,162300,5783738710,10830,10830,10830,10830,0
|
|
20240801,162200,5783738710,10830,10830,10830,10830,0
|
|
20240801,162100,5783738710,10830,10830,10830,10830,0
|
|
20240801,162000,5783738710,10830,10830,10830,10830,0
|
|
20240801,161900,5783738710,10830,10830,10830,10830,9144
|
|
20240801,161800,5783738710,10830,10830,10830,10830,0
|
|
20240801,161700,5783738710,10830,10830,10830,10830,0
|
|
20240801,161600,5783738710,10830,10830,10830,10830,0
|
|
20240801,161500,5783738710,10830,10830,10830,10830,0
|
|
20240801,161400,5783738710,10830,10830,10830,10830,0
|
|
20240801,161300,5783738710,10830,10830,10830,10830,0
|
|
20240801,161200,5783738710,10830,10830,10830,10830,0
|
|
20240801,161100,5783738710,10830,10830,10830,10830,0
|
|
20240801,161000,5783738710,10830,10830,10830,10830,0
|
|
20240801,160900,5783738710,10830,10830,10830,10830,0
|
|
20240801,160800,5783738710,10830,10830,10830,10830,0
|
|
20240801,160700,5783738710,10830,10830,10830,10830,0
|
|
20240801,160600,5783738710,10830,10830,10830,10830,0
|
|
20240801,160500,5783738710,10830,10830,10830,10830,0
|
|
20240801,160400,5783738710,10830,10830,10830,10830,0
|
|
20240801,160300,5783738710,10830,10830,10830,10830,0
|
|
20240801,160200,5783738710,10830,10830,10830,10830,0
|
|
20240801,160100,5783738710,10830,10830,10830,10830,0
|
|
20240801,160000,5783738710,10830,10830,10830,10830,0
|
|
20240801,155900,5783738710,10830,10830,10830,10830,0
|
|
20240801,155800,5783738710,10830,10830,10830,10830,0
|
|
20240801,155700,5783738710,10830,10830,10830,10830,0
|
|
20240801,155600,5783738710,10830,10830,10830,10830,0
|
|
20240801,155500,5783738710,10830,10830,10830,10830,0
|
|
20240801,155400,5783738710,10830,10830,10830,10830,0
|
|
20240801,155300,5783738710,10830,10830,10830,10830,0
|
|
20240801,155200,5783738710,10830,10830,10830,10830,0
|
|
20240801,155100,5783738710,10830,10830,10830,10830,0
|
|
20240801,155000,5783738710,10830,10830,10830,10830,0
|
|
20240801,154900,5783738710,10830,10830,10830,10830,9144
|
|
20240801,154800,5783738710,10830,10830,10830,10830,0
|
|
20240801,154700,5783738710,10830,10830,10830,10830,0
|
|
20240801,154600,5783738710,10830,10830,10830,10830,0
|
|
20240801,154500,5783738710,10830,10830,10830,10830,0
|
|
20240801,154400,5783738710,10830,10830,10830,10830,0
|
|
20240801,154300,5783738710,10830,10830,10830,10830,0
|
|
20240801,154200,5783738710,10830,10830,10830,10830,0
|
|
20240801,154100,5783738710,10830,10830,10830,10830,0
|
|
20240801,154000,5783738710,10830,10830,10830,10830,0
|
|
20240801,153900,5783738710,10830,10830,10830,10830,0
|
|
20240801,153800,5783738710,10830,10830,10830,10830,0
|
|
20240801,153700,5783738710,10830,10830,10830,10830,0
|
|
20240801,153600,5783738710,10830,10830,10830,10830,0
|
|
20240801,153500,5783738710,10830,10830,10830,10830,0
|
|
20240801,153400,5783738710,10830,10830,10830,10830,0
|
|
20240801,153300,5783738710,10830,10830,10830,10830,0
|
|
20240801,153200,5783738710,10830,10830,10830,10830,0
|
|
20240801,153100,5783738710,10830,10830,10830,10830,0
|
|
20240801,153000,5783738710,10830,10830,10830,10830,9144
|
|
20240801,152900,5684709190,10860,10860,10860,10860,0
|
|
20240801,152800,5684709190,10860,10860,10860,10860,0
|
|
20240801,152700,5684709190,10860,10860,10860,10860,0
|
|
20240801,152600,5684709190,10860,10860,10860,10860,0
|
|
20240801,152500,5684709190,10860,10860,10860,10860,0
|
|
20240801,152400,5684709190,10860,10860,10860,10860,0
|
|
20240801,152300,5684709190,10860,10860,10860,10860,0
|
|
20240801,152200,5684709190,10860,10860,10860,10860,0
|
|
20240801,152100,5684709190,10860,10860,10860,10860,0
|
|
20240801,152000,5684709190,10860,10860,10860,10860,0
|
|
20240801,151900,5684709190,10860,10860,10910,10860,829
|
|
20240801,151800,5675687970,10860,10860,10870,10850,2775
|
|
20240801,151700,5645561640,10870,10880,10880,10860,1002
|
|
20240801,151600,5634673350,10910,10910,10910,10870,165
|
|
20240801,151500,5632874260,10880,10910,10910,10880,337
|
|
20240801,151400,5629203420,10910,10920,10920,10900,42
|
|
20240801,151300,5628745110,10880,10910,10920,10880,390
|
|
20240801,151200,5624497890,10920,10900,10930,10890,290
|
|
20240801,151100,5621334840,10930,10890,10930,10890,1208
|
|
20240801,151000,5608146820,10910,10900,10910,10850,3904
|
|
20240801,150900,5565710470,10910,10900,10910,10860,869
|
|
20240801,150800,5556242970,10870,10880,10910,10850,3816
|
|
20240801,150700,5514639660,10880,10870,10890,10840,101
|
|
20240801,150600,5513540980,10900,10850,10900,10840,588
|
|
20240801,150500,5507161720,10910,10900,10910,10880,151
|
|
20240801,150400,5505516610,10900,10900,10910,10830,633
|
|
20240801,150300,5498629590,10910,10850,10910,10840,2068
|
|
20240801,150200,5476134840,10810,10810,10860,10810,1617
|
|
20240801,150100,5458634450,10820,10810,10820,10810,407
|
|
20240801,150000,5454231160,10820,10860,10860,10820,2788
|
|
20240801,145900,5424063680,10840,10850,10850,10840,1592
|
|
20240801,145800,5406790550,10850,10850,10850,10820,305
|
|
20240801,145700,5403481330,10850,10820,10850,10820,156
|
|
20240801,145600,5401792520,10820,10800,10820,10800,67
|
|
20240801,145500,5401068780,10820,10810,10820,10800,5880
|
|
20240801,145400,5337562670,10810,10800,10810,10790,2646
|
|
20240801,145300,5309000270,10810,10810,10820,10800,511
|
|
20240801,145200,5303475620,10820,10790,10820,10790,67
|
|
20240801,145100,5302751190,10790,10850,10850,10790,2250
|
|
20240801,145000,5278445160,10850,10850,10860,10810,2874
|
|
20240801,144900,5247332450,10850,10820,10850,10820,115
|
|
20240801,144800,5246087120,10830,10820,10830,10820,1312
|
|
20240801,144700,5231891230,10820,10820,10820,10810,455
|
|
20240801,144600,5226969300,10820,10800,10820,10790,810
|
|
20240801,144500,5218226120,10780,10800,10800,10780,1429
|
|
20240801,144400,5202799310,10790,10770,10830,10770,806
|
|
20240801,144300,5194095350,10770,10770,10830,10770,1821
|
|
20240801,144200,5174474800,10770,10800,10820,10770,2650
|
|
20240801,144100,5145908650,10830,10810,10840,10790,2464
|
|
20240801,144000,5119279450,10830,10800,10830,10800,650
|
|
20240801,143900,5112250930,10800,10800,10820,10790,4106
|
|
20240801,143800,5067931180,10800,10860,10900,10790,22294
|
|
20240801,143700,4827069570,10860,10870,10870,10850,481
|
|
20240801,143600,4821847550,10860,10850,10860,10850,252
|
|
20240801,143500,4819111330,10850,10910,10910,10830,16342
|
|
20240801,143400,4641779020,10910,10900,10910,10900,66
|
|
20240801,143300,4641059460,10900,10900,10900,10890,119
|
|
20240801,143200,4639762460,10890,10900,10900,10880,128
|
|
20240801,143100,4638369520,10900,10880,10900,10870,4828
|
|
20240801,143000,4585887920,10880,10910,10910,10880,1910
|
|
20240801,142900,4565094220,10900,10930,10930,10900,4017
|
|
20240801,142800,4521269860,10930,10940,10940,10930,100
|
|
20240801,142700,4520176850,10930,10940,10940,10930,1001
|
|
20240801,142600,4509235880,10940,10940,10940,10940,7
|
|
20240801,142500,4509159300,10930,10920,10930,10920,1817
|
|
20240801,142400,4489315840,10930,10930,10930,10930,657
|
|
20240801,142300,4482134830,10930,10920,10930,10920,238
|
|
20240801,142200,4479534660,10930,10940,10940,10930,496
|
|
20240801,142100,4474112860,10930,10930,10930,10930,200
|
|
20240801,142000,4471926860,10930,10930,10940,10930,1492
|
|
20240801,141900,4455618300,10930,10930,10930,10930,1
|
|
20240801,141800,4455607370,10930,10940,10960,10930,803
|
|
20240801,141700,4446827130,10940,10970,10970,10930,750
|
|
20240801,141600,4438622120,10970,10970,10970,10970,0
|
|
20240801,141500,4438622120,10970,10950,10970,10950,221
|
|
20240801,141400,4436198750,10970,10970,10970,10930,2492
|
|
20240801,141300,4408937800,10970,11000,11030,10970,730
|
|
20240801,141200,4400909590,11000,11000,11000,10980,119
|
|
20240801,141100,4399600690,10980,10980,10980,10980,0
|
|
20240801,141000,4399600690,10980,10970,10980,10950,382
|
|
20240801,140900,4395415260,10990,10970,10990,10950,1314
|
|
20240801,140800,4380986220,10970,10930,10970,10920,2500
|
|
20240801,140700,4353587890,10940,10940,10940,10940,6
|
|
20240801,140600,4353522250,10960,10920,10960,10920,345
|
|
20240801,140500,4349754570,10920,10940,10940,10920,1742
|
|
20240801,140400,4330723080,10940,10940,10950,10940,2882
|
|
20240801,140300,4299192910,10940,10950,10950,10940,208
|
|
20240801,140200,4296915330,10950,10960,10960,10950,835
|
|
20240801,140100,4287772070,10960,10960,10960,10960,0
|
|
20240801,140000,4287772070,10960,10960,10960,10960,242
|
|
20240801,135900,4285119750,10960,10960,10960,10960,27
|
|
20240801,135800,4284823830,10960,10950,10960,10950,166
|
|
20240801,135700,4283004480,10960,10960,10960,10930,199
|
|
20240801,135600,4280825540,10960,10950,10960,10950,276
|
|
20240801,135500,4277800590,10950,10920,10950,10920,81
|
|
20240801,135400,4276916040,10920,10950,10950,10910,1465
|
|
20240801,135300,4260924370,10950,10930,10950,10920,1116
|
|
20240801,135200,4248736090,10930,10940,10960,10930,2959
|
|
20240801,135100,4216380120,10940,10950,10950,10940,243
|
|
20240801,135000,4213721670,10950,10940,10950,10940,1610
|
|
20240801,134900,4196106170,10940,10970,10970,10940,302
|
|
20240801,134800,4192801030,10950,10950,10950,10950,3
|
|
20240801,134700,4192768180,10950,10950,10950,10950,32
|
|
20240801,134600,4192417780,10970,10950,10970,10950,708
|
|
20240801,134500,4184662420,10950,10950,10960,10950,771
|
|
20240801,134400,4176219900,10950,10970,10970,10950,2886
|
|
20240801,134300,4144594140,10970,10970,10970,10970,420
|
|
20240801,134200,4139986740,10960,10980,10980,10960,2117
|
|
20240801,134100,4116774280,10980,11000,11000,10980,314
|
|
20240801,134000,4113322520,10990,10990,10990,10990,0
|
|
20240801,133900,4113322520,10990,11000,11000,10990,15
|
|
20240801,133800,4113157570,11000,10980,11000,10980,72
|
|
20240801,133700,4112366990,11000,11000,11000,11000,1
|
|
20240801,133600,4112355990,11020,10980,11020,10980,60
|
|
20240801,133500,4111697150,11020,11020,11020,10970,3271
|
|
20240801,133400,4075771560,11020,11000,11020,11000,26
|
|
20240801,133300,4075485540,11020,11020,11020,11000,66
|
|
20240801,133200,4074758320,11020,11020,11020,11020,1
|
|
20240801,133100,4074747300,11000,11000,11000,11000,530
|
|
20240801,133000,4068917300,11000,10990,11000,10980,231
|
|
20240801,132900,4066377920,10990,10990,11000,10990,1024
|
|
20240801,132800,4055124130,11000,11000,11000,10990,59
|
|
20240801,132700,4054475160,11000,11000,11000,10990,91
|
|
20240801,132600,4053474660,11000,11000,11000,11000,102
|
|
20240801,132500,4052352660,11000,10970,11010,10950,1179
|
|
20240801,132400,4039416230,10980,10990,11000,10980,126
|
|
20240801,132300,4038032580,11000,10970,11000,10970,306
|
|
20240801,132200,4034671950,10960,10960,10970,10950,356
|
|
20240801,132100,4030772290,10950,10960,10970,10950,186
|
|
20240801,132000,4028733620,10970,10970,10970,10950,947
|
|
20240801,131900,4018362190,10960,10970,10970,10950,900
|
|
20240801,131800,4008497430,10970,11010,11010,10970,4262
|
|
20240801,131700,3961708990,11000,11030,11030,11000,7762
|
|
20240801,131600,3876258470,11030,11060,11060,11030,246
|
|
20240801,131500,3873540110,11060,11060,11060,11060,0
|
|
20240801,131400,3873540110,11060,11060,11060,11060,137
|
|
20240801,131300,3872024890,11070,11070,11070,11070,1
|
|
20240801,131200,3872013820,11070,11040,11070,11040,501
|
|
20240801,131100,3866482750,11040,11050,11050,11040,50
|
|
20240801,131000,3865930740,11050,11050,11050,11050,0
|
|
20240801,130900,3865930740,11050,11050,11050,11050,21
|
|
20240801,130800,3865698690,11050,11050,11050,11040,502
|
|
20240801,130700,3860151610,11050,11050,11050,11050,2
|
|
20240801,130600,3860129510,11070,11070,11070,11070,1
|
|
20240801,130500,3860118440,11070,11070,11070,11070,1
|
|
20240801,130400,3860107370,11040,11040,11070,11030,411
|
|
20240801,130300,3855573800,11030,11030,11040,11030,860
|
|
20240801,130200,3846087890,11030,11020,11030,11010,3450
|
|
20240801,130100,3808089610,11020,11030,11030,11020,288
|
|
20240801,130000,3804912990,11030,11070,11070,11030,1197
|
|
20240801,125900,3791705840,11070,11040,11070,11040,219
|
|
20240801,125800,3789285080,11040,11070,11070,11040,1001
|
|
20240801,125700,3778234010,11070,11030,11070,11030,1003
|
|
20240801,125600,3767170800,11070,11070,11070,11070,54
|
|
20240801,125500,3766573020,11070,11030,11070,11030,1001
|
|
20240801,125400,3755531950,11030,11030,11030,11030,18
|
|
20240801,125300,3755333410,11030,11040,11040,11030,501
|
|
20240801,125200,3749806110,11060,11040,11060,11040,213
|
|
20240801,125100,3747452350,11040,11030,11040,11030,413
|
|
20240801,125000,3742895960,11030,11040,11040,11030,381
|
|
20240801,124900,3738689730,11040,11050,11050,11040,749
|
|
20240801,124800,3730420280,11050,11050,11050,11040,64
|
|
20240801,124700,3729713140,11050,11060,11060,11050,2216
|
|
20240801,124600,3705216750,11070,11080,11080,11070,623
|
|
20240801,124500,3698319110,11070,11080,11090,11060,326
|
|
20240801,124400,3694712820,11090,11090,11090,11090,0
|
|
20240801,124300,3694712820,11090,11090,11100,11080,280
|
|
20240801,124200,3691609300,11100,11100,11100,11100,295
|
|
20240801,124100,3688334800,11100,11110,11110,11060,190
|
|
20240801,124000,3686232500,11080,11080,11110,11040,1905
|
|
20240801,123900,3665172480,11050,11070,11070,11050,1692
|
|
20240801,123800,3646464800,11060,11090,11090,11060,799
|
|
20240801,123700,3637618460,11100,11100,11100,11090,36
|
|
20240801,123600,3637219010,11100,11100,11100,11080,418
|
|
20240801,123500,3632586210,11100,11100,11110,11100,38
|
|
20240801,123400,3632164400,11100,11120,11120,11100,221
|
|
20240801,123300,3629711200,11120,11120,11120,11100,995
|
|
20240801,123200,3618665600,11100,11120,11120,11090,559
|
|
20240801,123100,3612465080,11120,11130,11130,11090,1289
|
|
20240801,123000,3598134820,11150,11160,11160,11140,2821
|
|
20240801,122900,3566695310,11180,11190,11190,11160,156
|
|
20240801,122800,3564951730,11190,11190,11190,11190,10
|
|
20240801,122700,3564839830,11190,11150,11190,11150,401
|
|
20240801,122600,3560357140,11190,11190,11190,11190,9
|
|
20240801,122500,3560256430,11190,11170,11200,11150,110
|
|
20240801,122400,3559026200,11200,11170,11200,11160,1076
|
|
20240801,122300,3546991460,11170,11170,11170,11170,6
|
|
20240801,122200,3546924440,11170,11120,11180,11120,203
|
|
20240801,122100,3544655600,11120,11140,11180,11120,612
|
|
20240801,122000,3537843600,11180,11140,11180,11140,6
|
|
20240801,121900,3537776720,11180,11180,11180,11180,307
|
|
20240801,121800,3534344460,11180,11180,11180,11180,76
|
|
20240801,121700,3533494780,11180,11160,11180,11160,300
|
|
20240801,121600,3530142990,11160,11130,11160,11130,164
|
|
20240801,121500,3528314400,11150,11130,11150,11130,2
|
|
20240801,121400,3528292120,11130,11130,11130,11130,38
|
|
20240801,121300,3527869180,11130,11150,11150,11130,370
|
|
20240801,121200,3523745750,11150,11140,11150,11140,97
|
|
20240801,121100,3522664230,11150,11140,11150,11140,3
|
|
20240801,121000,3522630800,11150,11150,11150,11150,50
|
|
20240801,120900,3522073300,11150,11140,11150,11140,779
|
|
20240801,120800,3513395230,11130,11100,11130,11100,289
|
|
20240801,120700,3510182030,11120,11120,11120,11120,69
|
|
20240801,120600,3509414750,11110,11110,11110,11110,16
|
|
20240801,120500,3509236990,11120,11120,11120,11120,163
|
|
20240801,120400,3507424430,11120,11120,11120,11120,0
|
|
20240801,120300,3507424430,11120,11100,11120,11100,1108
|
|
20240801,120200,3495125590,11100,11130,11130,11100,85
|
|
20240801,120100,3494179690,11120,11110,11120,11110,734
|
|
20240801,120000,3486019550,11120,11120,11120,11120,1
|
|
20240801,115900,3486008430,11110,11120,11120,11110,397
|
|
20240801,115800,3481595160,11110,11110,11110,11110,350
|
|
20240801,115700,3477706660,11120,11140,11140,11120,15
|
|
20240801,115600,3477539840,11130,11130,11140,11130,141
|
|
20240801,115500,3475969510,11140,11140,11140,11140,0
|
|
20240801,115400,3475969510,11140,11100,11140,11090,56
|
|
20240801,115300,3475348370,11100,11100,11100,11090,680
|
|
20240801,115200,3467802370,11100,11130,11130,11100,4682
|
|
20240801,115100,3415812700,11130,11120,11130,11120,51
|
|
20240801,115000,3415245570,11130,11130,11130,11130,196
|
|
20240801,114900,3413064090,11130,11120,11130,11110,1319
|
|
20240801,114800,3398408870,11130,11120,11130,11120,256
|
|
20240801,114700,3395559610,11120,11120,11120,11120,120
|
|
20240801,114600,3394225210,11120,11110,11120,11110,13
|
|
20240801,114500,3394080750,11110,11110,11120,11110,150
|
|
20240801,114400,3392413840,11130,11110,11130,11100,302
|
|
20240801,114300,3389061160,11110,11110,11110,11110,64
|
|
20240801,114200,3388350120,11110,11100,11110,11100,296
|
|
20240801,114100,3385064200,11100,11100,11100,11100,101
|
|
20240801,114000,3383943100,11080,11100,11100,11080,506
|
|
20240801,113900,3378336600,11100,11100,11100,11100,91
|
|
20240801,113800,3377326500,11070,11060,11070,11050,416
|
|
20240801,113700,3372724280,11050,11060,11060,11050,1082
|
|
20240801,113600,3360765080,11060,11090,11100,11050,182
|
|
20240801,113500,3358750820,11060,11130,11130,11050,14759
|
|
20240801,113400,3195123540,11140,11130,11140,11120,1102
|
|
20240801,113300,3182858300,11140,11130,11140,11130,40
|
|
20240801,113200,3182412860,11140,11140,11140,11140,133
|
|
20240801,113100,3180931240,11140,11150,11150,11140,38
|
|
20240801,113000,3180507880,11150,11140,11150,11140,209
|
|
20240801,112900,3178178120,11140,11140,11140,11130,34
|
|
20240801,112800,3177799370,11130,11130,11130,11130,351
|
|
20240801,112700,3173892740,11130,11130,11140,11120,1221
|
|
20240801,112600,3160303080,11130,11140,11140,11120,787
|
|
20240801,112500,3151543990,11120,11150,11150,11120,739
|
|
20240801,112400,3143316420,11140,11150,11150,11130,3064
|
|
20240801,112300,3109199820,11150,11150,11150,11150,1368
|
|
20240801,112200,3093946620,11160,11180,11180,11160,1830
|
|
20240801,112100,3073521080,11180,11200,11200,11160,2009
|
|
20240801,112000,3051073600,11190,11190,11210,11190,411
|
|
20240801,111900,3046470390,11190,11210,11210,11190,228
|
|
20240801,111800,3043918890,11210,11180,11210,11180,579
|
|
20240801,111700,3037435470,11220,11220,11220,11170,482
|
|
20240801,111600,3032034730,11220,11210,11230,11190,558
|
|
20240801,111500,3025783610,11240,11240,11240,11210,1133
|
|
20240801,111400,3013075920,11240,11250,11250,11210,1017
|
|
20240801,111300,3001656650,11240,11210,11270,11210,254
|
|
20240801,111200,2998803350,11230,11270,11280,11170,5184
|
|
20240801,111100,2940571490,11280,11250,11280,11240,1833
|
|
20240801,111000,2919909240,11250,11270,11280,11250,2137
|
|
20240801,110900,2895831610,11270,11280,11300,11240,4499
|
|
20240801,110800,2845109820,11290,11200,11290,11190,9509
|
|
20240801,110700,2738302650,11190,11160,11190,11160,256
|
|
20240801,110600,2735438250,11160,11160,11160,11160,205
|
|
20240801,110500,2733150450,11190,11200,11210,11160,7549
|
|
20240801,110400,2648730870,11200,11190,11220,11180,2350
|
|
20240801,110300,2622405610,11220,11180,11220,11170,4371
|
|
20240801,110200,2573461190,11180,11160,11180,11160,1349
|
|
20240801,110100,2558392520,11150,11150,11160,11150,2069
|
|
20240801,110000,2535320570,11150,11150,11150,11130,599
|
|
20240801,105900,2528642980,11150,11140,11150,11130,746
|
|
20240801,105800,2520333540,11150,11150,11150,11150,102
|
|
20240801,105700,2519196240,11130,11140,11150,11130,955
|
|
20240801,105600,2508557980,11140,11140,11140,11110,585
|
|
20240801,105500,2502049620,11140,11090,11140,11090,140
|
|
20240801,105400,2500490790,11140,11140,11140,11140,265
|
|
20240801,105300,2497538690,11140,11140,11140,11090,512
|
|
20240801,105200,2491837210,11140,11110,11140,11090,1866
|
|
20240801,105100,2471110920,11140,11140,11140,11120,491
|
|
20240801,105000,2465649600,11140,11110,11140,11110,255
|
|
20240801,104900,2462812250,11130,11150,11150,11130,1522
|
|
20240801,104800,2445855730,11150,11150,11160,11130,2597
|
|
20240801,104700,2416908010,11150,11110,11150,11110,7815
|
|
20240801,104600,2329929780,11100,11070,11100,11070,9277
|
|
20240801,104500,2227119850,11070,11050,11070,11030,1015
|
|
20240801,104400,2215914240,11060,11050,11060,11050,963
|
|
20240801,104300,2205268060,11050,11050,11050,11050,593
|
|
20240801,104200,2198715410,11060,11060,11060,11050,50
|
|
20240801,104100,2198162440,11060,11050,11060,11050,499
|
|
20240801,104000,2192648480,11050,11050,11050,11050,506
|
|
20240801,103900,2187057180,11040,11030,11040,11030,23
|
|
20240801,103800,2186803280,11050,11050,11050,11030,948
|
|
20240801,103700,2176343340,11030,11040,11050,11030,173
|
|
20240801,103600,2174433880,11050,11030,11050,11030,12
|
|
20240801,103500,2174301500,11030,11050,11050,11030,1088
|
|
20240801,103400,2162297560,11030,11060,11070,11020,2783
|
|
20240801,103300,2131554910,11070,11090,11090,11070,665
|
|
20240801,103200,2124190670,11090,11070,11100,11070,1293
|
|
20240801,103100,2109867940,11070,11050,11070,11050,697
|
|
20240801,103000,2102156800,11050,11050,11050,11050,223
|
|
20240801,102900,2099692650,11050,11060,11060,11050,116
|
|
20240801,102800,2098409790,11060,11030,11060,11030,55
|
|
20240801,102700,2097801940,11050,11070,11070,11010,86
|
|
20240801,102600,2096852910,11030,11000,11030,10990,524
|
|
20240801,102500,2091090980,10990,11070,11070,10980,4639
|
|
20240801,102400,2039955780,11060,11080,11080,11060,685
|
|
20240801,102300,2032376590,11070,11080,11080,11070,1071
|
|
20240801,102200,2020515530,11090,11110,11110,11090,648
|
|
20240801,102100,2013328650,11110,11080,11110,11070,2582
|
|
20240801,102000,1984713630,11080,11110,11110,11080,2125
|
|
20240801,101900,1961116200,11100,11080,11100,11070,2311
|
|
20240801,101800,1935476410,11080,11070,11090,11060,3817
|
|
20240801,101700,1893191390,11060,11030,11070,11030,7108
|
|
20240801,101600,1814665660,11030,11000,11030,11000,230
|
|
20240801,101500,1812129990,11010,11010,11010,11000,314
|
|
20240801,101400,1808675600,11000,11000,11000,11000,539
|
|
20240801,101300,1802746600,11020,11020,11020,11000,269
|
|
20240801,101200,1799786580,11020,11030,11030,10990,1978
|
|
20240801,101100,1778018750,11030,11000,11030,11000,1490
|
|
20240801,101000,1761590170,11020,10990,11020,10990,586
|
|
20240801,100900,1755134500,11000,11030,11030,11000,3288
|
|
20240801,100800,1718956590,11030,11010,11030,11000,2194
|
|
20240801,100700,1694787620,11020,11020,11030,11020,990
|
|
20240801,100600,1683877190,11010,10990,11010,10990,780
|
|
20240801,100500,1675299260,10980,10970,10980,10970,288
|
|
20240801,100400,1672138070,10970,10960,10970,10960,17
|
|
20240801,100300,1671951730,10950,10970,10970,10950,577
|
|
20240801,100200,1665631780,10970,10980,10980,10950,302
|
|
20240801,100100,1662321660,10980,10960,10980,10950,285
|
|
20240801,100000,1659199580,10950,10950,10960,10950,187
|
|
20240801,095900,1657151020,10950,10950,10950,10950,536
|
|
20240801,095800,1651281820,10950,10960,10960,10940,854
|
|
20240801,095700,1641926010,10960,10950,10960,10940,781
|
|
20240801,095600,1633367950,10950,10930,10950,10930,740
|
|
20240801,095500,1625274350,10930,10930,10930,10930,573
|
|
20240801,095400,1619011460,10920,10920,10930,10920,305
|
|
20240801,095300,1615680850,10910,10920,10930,10910,1228
|
|
20240801,095200,1602271000,10930,10960,10980,10930,625
|
|
20240801,095100,1595434450,10990,10910,10990,10910,1687
|
|
20240801,095000,1577001920,10910,10940,10940,10910,2119
|
|
20240801,094900,1553853560,10940,10940,10940,10940,110
|
|
20240801,094800,1552650160,10940,10940,10950,10940,1820
|
|
20240801,094700,1532738950,10950,10960,10960,10950,1236
|
|
20240801,094600,1519200740,10960,10960,10980,10950,1121
|
|
20240801,094500,1506919640,10960,10980,10980,10960,2657
|
|
20240801,094400,1477773110,10970,10990,10990,10970,2301
|
|
20240801,094300,1452501740,10990,11050,11050,10990,4415
|
|
20240801,094200,1403888870,11050,11040,11050,11000,3579
|
|
20240801,094100,1364381100,11040,11020,11040,11020,3195
|
|
20240801,094000,1329132680,11030,11020,11030,11020,1253
|
|
20240801,093900,1315321680,11020,11020,11030,11000,2099
|
|
20240801,093800,1292179200,11020,11020,11020,11020,642
|
|
20240801,093700,1285104360,11020,10980,11020,10960,5004
|
|
20240801,093600,1230059190,10950,10950,10970,10940,1659
|
|
20240801,093500,1211891820,10950,10940,10960,10940,310
|
|
20240801,093400,1208495600,10940,10940,10940,10930,1049
|
|
20240801,093300,1197019940,10980,10950,10980,10940,1585
|
|
20240801,093200,1179671120,10950,10980,10980,10950,20
|
|
20240801,093100,1179451940,10980,10940,10980,10930,118
|
|
20240801,093000,1178156700,10940,10980,10980,10940,524
|
|
20240801,092900,1172419020,10980,11000,11010,10980,1370
|
|
20240801,092800,1157362100,11010,10930,11010,10930,2410
|
|
20240801,092700,1130865550,10930,10960,10960,10910,2813
|
|
20240801,092600,1100119470,10950,10970,10970,10940,834
|
|
20240801,092500,1090986240,10970,10970,10970,10960,1502
|
|
20240801,092400,1074524150,10970,10980,10980,10970,4390
|
|
20240801,092300,1026359750,10980,10980,10980,10970,785
|
|
20240801,092200,1017741030,10990,11020,11030,10990,4747
|
|
20240801,092100,965462680,11020,10970,11030,10970,11450
|
|
20240801,092000,839369380,10970,10970,10980,10960,1400
|
|
20240801,091900,824006820,10970,10970,10980,10950,556
|
|
20240801,091800,817906450,10980,10980,10980,10950,1662
|
|
20240801,091700,799688000,10990,10940,10990,10940,4943
|
|
20240801,091600,745432580,10940,10850,10960,10850,6723
|
|
20240801,091500,672081800,10880,10870,10880,10830,10954
|
|
20240801,091400,553227870,10870,10880,10880,10870,1967
|
|
20240801,091300,531827970,10880,10870,10890,10870,1925
|
|
20240801,091200,510880190,10890,10880,10890,10870,1586
|
|
20240801,091100,493623150,10880,10890,10900,10880,1861
|
|
20240801,091000,473361890,10890,10880,10900,10860,1855
|
|
20240801,090900,453183990,10880,10910,10910,10860,3399
|
|
20240801,090800,416170630,10900,10880,10930,10880,2408
|
|
20240801,090700,389897780,10880,10870,10890,10850,1548
|
|
20240801,090600,373084980,10870,10840,10880,10830,1322
|
|
20240801,090500,358744700,10870,10820,10970,10820,4062
|
|
20240801,090400,314552990,10820,10880,10960,10810,12440
|
|
20240801,090300,179742320,10880,10830,10880,10830,2178
|
|
20240801,090200,156074760,10850,10850,10850,10820,3054
|
|
20240801,090100,123013390,10850,10840,10850,10820,4594
|
|
20240801,090000,73238350,10850,10920,10920,10850,6706
|