630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,192700,734893640,6250,6250,6250,6250,3245
|
|
20240801,192600,734893640,6250,6250,6250,6250,0
|
|
20240801,192500,734893640,6250,6250,6250,6250,0
|
|
20240801,192400,734893640,6250,6250,6250,6250,0
|
|
20240801,192300,734893640,6250,6250,6250,6250,0
|
|
20240801,192200,734893640,6250,6250,6250,6250,0
|
|
20240801,192100,734893640,6250,6250,6250,6250,0
|
|
20240801,192000,734893640,6250,6250,6250,6250,0
|
|
20240801,191900,734893640,6250,6250,6250,6250,0
|
|
20240801,191800,734893640,6250,6250,6250,6250,0
|
|
20240801,191700,734893640,6250,6250,6250,6250,0
|
|
20240801,191600,734893640,6250,6250,6250,6250,0
|
|
20240801,191500,734893640,6250,6250,6250,6250,0
|
|
20240801,191400,734893640,6250,6250,6250,6250,0
|
|
20240801,191300,734893640,6250,6250,6250,6250,0
|
|
20240801,191200,734893640,6250,6250,6250,6250,0
|
|
20240801,191100,734893640,6250,6250,6250,6250,0
|
|
20240801,191000,734893640,6250,6250,6250,6250,0
|
|
20240801,190900,734893640,6250,6250,6250,6250,0
|
|
20240801,190800,734893640,6250,6250,6250,6250,0
|
|
20240801,190700,734893640,6250,6250,6250,6250,0
|
|
20240801,190600,734893640,6250,6250,6250,6250,0
|
|
20240801,190500,734893640,6250,6250,6250,6250,0
|
|
20240801,190400,734893640,6250,6250,6250,6250,0
|
|
20240801,190300,734893640,6250,6250,6250,6250,0
|
|
20240801,190200,734893640,6250,6250,6250,6250,0
|
|
20240801,190100,734893640,6250,6250,6250,6250,0
|
|
20240801,190000,734893640,6250,6250,6250,6250,0
|
|
20240801,185900,734893640,6250,6250,6250,6250,0
|
|
20240801,185800,734893640,6250,6250,6250,6250,0
|
|
20240801,185700,734893640,6250,6250,6250,6250,3245
|
|
20240801,185600,734893640,6250,6250,6250,6250,0
|
|
20240801,185500,734893640,6250,6250,6250,6250,0
|
|
20240801,185400,734893640,6250,6250,6250,6250,0
|
|
20240801,185300,734893640,6250,6250,6250,6250,0
|
|
20240801,185200,734893640,6250,6250,6250,6250,0
|
|
20240801,185100,734893640,6250,6250,6250,6250,0
|
|
20240801,185000,734893640,6250,6250,6250,6250,0
|
|
20240801,184900,734893640,6250,6250,6250,6250,0
|
|
20240801,184800,734893640,6250,6250,6250,6250,0
|
|
20240801,184700,734893640,6250,6250,6250,6250,0
|
|
20240801,184600,734893640,6250,6250,6250,6250,0
|
|
20240801,184500,734893640,6250,6250,6250,6250,0
|
|
20240801,184400,734893640,6250,6250,6250,6250,0
|
|
20240801,184300,734893640,6250,6250,6250,6250,0
|
|
20240801,184200,734893640,6250,6250,6250,6250,0
|
|
20240801,184100,734893640,6250,6250,6250,6250,0
|
|
20240801,184000,734893640,6250,6250,6250,6250,0
|
|
20240801,183900,734893640,6250,6250,6250,6250,0
|
|
20240801,183800,734893640,6250,6250,6250,6250,0
|
|
20240801,183700,734893640,6250,6250,6250,6250,0
|
|
20240801,183600,734893640,6250,6250,6250,6250,0
|
|
20240801,183500,734893640,6250,6250,6250,6250,0
|
|
20240801,183400,734893640,6250,6250,6250,6250,0
|
|
20240801,183300,734893640,6250,6250,6250,6250,0
|
|
20240801,183200,734893640,6250,6250,6250,6250,0
|
|
20240801,183100,734893640,6250,6250,6250,6250,0
|
|
20240801,183000,734893640,6250,6250,6250,6250,0
|
|
20240801,182900,734893640,6250,6250,6250,6250,0
|
|
20240801,182800,734893640,6250,6250,6250,6250,0
|
|
20240801,182700,734893640,6250,6250,6250,6250,3245
|
|
20240801,182600,734893640,6250,6250,6250,6250,0
|
|
20240801,182500,734893640,6250,6250,6250,6250,0
|
|
20240801,182400,734893640,6250,6250,6250,6250,0
|
|
20240801,182300,734893640,6250,6250,6250,6250,0
|
|
20240801,182200,734893640,6250,6250,6250,6250,0
|
|
20240801,182100,734893640,6250,6250,6250,6250,0
|
|
20240801,182000,734893640,6250,6250,6250,6250,0
|
|
20240801,181900,734893640,6250,6250,6250,6250,0
|
|
20240801,181800,734893640,6250,6250,6250,6250,0
|
|
20240801,181700,734893640,6250,6250,6250,6250,0
|
|
20240801,181600,734893640,6250,6250,6250,6250,0
|
|
20240801,181500,734893640,6250,6250,6250,6250,0
|
|
20240801,181400,734893640,6250,6250,6250,6250,0
|
|
20240801,181300,734893640,6250,6250,6250,6250,0
|
|
20240801,181200,734893640,6250,6250,6250,6250,0
|
|
20240801,181100,734893640,6250,6250,6250,6250,0
|
|
20240801,181000,734893640,6250,6250,6250,6250,0
|
|
20240801,180900,734893640,6250,6250,6250,6250,0
|
|
20240801,180800,734893640,6250,6250,6250,6250,0
|
|
20240801,180700,734893640,6250,6250,6250,6250,0
|
|
20240801,180600,734893640,6250,6250,6250,6250,0
|
|
20240801,180500,734893640,6250,6250,6250,6250,0
|
|
20240801,180400,734893640,6250,6250,6250,6250,0
|
|
20240801,180300,734893640,6250,6250,6250,6250,0
|
|
20240801,180200,734893640,6250,6250,6250,6250,0
|
|
20240801,180100,734893640,6250,6250,6250,6250,0
|
|
20240801,180000,734893640,6250,6250,6250,6250,0
|
|
20240801,175900,734893640,6250,6250,6250,6250,0
|
|
20240801,175800,734893640,6250,6250,6250,6250,0
|
|
20240801,175700,734893640,6250,6250,6250,6250,3245
|
|
20240801,175600,734893640,6250,6250,6250,6250,0
|
|
20240801,175500,734893640,6250,6250,6250,6250,0
|
|
20240801,175400,734893640,6250,6250,6250,6250,0
|
|
20240801,175300,734893640,6250,6250,6250,6250,0
|
|
20240801,175200,734893640,6250,6250,6250,6250,0
|
|
20240801,175100,734893640,6250,6250,6250,6250,0
|
|
20240801,175000,734893640,6250,6250,6250,6250,0
|
|
20240801,174900,734893640,6250,6250,6250,6250,0
|
|
20240801,174800,734893640,6250,6250,6250,6250,0
|
|
20240801,174700,734893640,6250,6250,6250,6250,0
|
|
20240801,174600,734893640,6250,6250,6250,6250,0
|
|
20240801,174500,734893640,6250,6250,6250,6250,0
|
|
20240801,174400,734893640,6250,6250,6250,6250,0
|
|
20240801,174300,734893640,6250,6250,6250,6250,0
|
|
20240801,174200,734893640,6250,6250,6250,6250,0
|
|
20240801,174100,734893640,6250,6250,6250,6250,0
|
|
20240801,174000,734893640,6250,6250,6250,6250,0
|
|
20240801,173900,734893640,6250,6250,6250,6250,0
|
|
20240801,173800,734893640,6250,6250,6250,6250,0
|
|
20240801,173700,734893640,6250,6250,6250,6250,0
|
|
20240801,173600,734893640,6250,6250,6250,6250,0
|
|
20240801,173500,734893640,6250,6250,6250,6250,0
|
|
20240801,173400,734893640,6250,6250,6250,6250,0
|
|
20240801,173300,734893640,6250,6250,6250,6250,0
|
|
20240801,173200,734893640,6250,6250,6250,6250,0
|
|
20240801,173100,734893640,6250,6250,6250,6250,0
|
|
20240801,173000,734893640,6250,6250,6250,6250,0
|
|
20240801,172900,734893640,6250,6250,6250,6250,0
|
|
20240801,172800,734893640,6250,6250,6250,6250,0
|
|
20240801,172700,734893640,6250,6250,6250,6250,3245
|
|
20240801,172600,734893640,6250,6250,6250,6250,0
|
|
20240801,172500,734893640,6250,6250,6250,6250,0
|
|
20240801,172400,734893640,6250,6250,6250,6250,0
|
|
20240801,172300,734893640,6250,6250,6250,6250,0
|
|
20240801,172200,734893640,6250,6250,6250,6250,0
|
|
20240801,172100,734893640,6250,6250,6250,6250,0
|
|
20240801,172000,734893640,6250,6250,6250,6250,0
|
|
20240801,171900,734893640,6250,6250,6250,6250,0
|
|
20240801,171800,734893640,6250,6250,6250,6250,0
|
|
20240801,171700,734893640,6250,6250,6250,6250,0
|
|
20240801,171600,734893640,6250,6250,6250,6250,0
|
|
20240801,171500,734893640,6250,6250,6250,6250,0
|
|
20240801,171400,734893640,6250,6250,6250,6250,0
|
|
20240801,171300,734893640,6250,6250,6250,6250,0
|
|
20240801,171200,734893640,6250,6250,6250,6250,0
|
|
20240801,171100,734893640,6250,6250,6250,6250,0
|
|
20240801,171000,734893640,6250,6250,6250,6250,0
|
|
20240801,170900,734893640,6250,6250,6250,6250,0
|
|
20240801,170800,734893640,6250,6250,6250,6250,0
|
|
20240801,170700,734893640,6250,6250,6250,6250,0
|
|
20240801,170600,734893640,6250,6250,6250,6250,0
|
|
20240801,170500,734893640,6250,6250,6250,6250,0
|
|
20240801,170400,734893640,6250,6250,6250,6250,0
|
|
20240801,170300,734893640,6250,6250,6250,6250,0
|
|
20240801,170200,734893640,6250,6250,6250,6250,0
|
|
20240801,170100,734893640,6250,6250,6250,6250,0
|
|
20240801,170000,734893640,6250,6250,6250,6250,0
|
|
20240801,165900,734893640,6250,6250,6250,6250,0
|
|
20240801,165800,734893640,6250,6250,6250,6250,0
|
|
20240801,165700,734893640,6250,6250,6250,6250,3245
|
|
20240801,165600,734893640,6250,6250,6250,6250,0
|
|
20240801,165500,734893640,6250,6250,6250,6250,0
|
|
20240801,165400,734893640,6250,6250,6250,6250,0
|
|
20240801,165300,734893640,6250,6250,6250,6250,0
|
|
20240801,165200,734893640,6250,6250,6250,6250,0
|
|
20240801,165100,734893640,6250,6250,6250,6250,0
|
|
20240801,165000,734893640,6250,6250,6250,6250,0
|
|
20240801,164900,734893640,6250,6250,6250,6250,0
|
|
20240801,164800,734893640,6250,6250,6250,6250,0
|
|
20240801,164700,734893640,6250,6250,6250,6250,0
|
|
20240801,164600,734893640,6250,6250,6250,6250,0
|
|
20240801,164500,734893640,6250,6250,6250,6250,0
|
|
20240801,164400,734893640,6250,6250,6250,6250,0
|
|
20240801,164300,734893640,6250,6250,6250,6250,0
|
|
20240801,164200,734893640,6250,6250,6250,6250,0
|
|
20240801,164100,734893640,6250,6250,6250,6250,0
|
|
20240801,164000,734893640,6250,6250,6250,6250,0
|
|
20240801,163900,734893640,6250,6250,6250,6250,0
|
|
20240801,163800,734893640,6250,6250,6250,6250,0
|
|
20240801,163700,734893640,6250,6250,6250,6250,0
|
|
20240801,163600,734893640,6250,6250,6250,6250,0
|
|
20240801,163500,734893640,6250,6250,6250,6250,0
|
|
20240801,163400,734893640,6250,6250,6250,6250,0
|
|
20240801,163300,734893640,6250,6250,6250,6250,0
|
|
20240801,163200,734893640,6250,6250,6250,6250,0
|
|
20240801,163100,734893640,6250,6250,6250,6250,0
|
|
20240801,163000,734893640,6250,6250,6250,6250,0
|
|
20240801,162900,734893640,6250,6250,6250,6250,0
|
|
20240801,162800,734893640,6250,6250,6250,6250,0
|
|
20240801,162700,734893640,6250,6250,6250,6250,3245
|
|
20240801,162600,734893640,6250,6250,6250,6250,0
|
|
20240801,162500,734893640,6250,6250,6250,6250,0
|
|
20240801,162400,734893640,6250,6250,6250,6250,0
|
|
20240801,162300,734893640,6250,6250,6250,6250,0
|
|
20240801,162200,734893640,6250,6250,6250,6250,0
|
|
20240801,162100,734893640,6250,6250,6250,6250,0
|
|
20240801,162000,734893640,6250,6250,6250,6250,0
|
|
20240801,161900,734893640,6250,6250,6250,6250,0
|
|
20240801,161800,734893640,6250,6250,6250,6250,0
|
|
20240801,161700,734893640,6250,6250,6250,6250,0
|
|
20240801,161600,734893640,6250,6250,6250,6250,0
|
|
20240801,161500,734893640,6250,6250,6250,6250,0
|
|
20240801,161400,734893640,6250,6250,6250,6250,0
|
|
20240801,161300,734893640,6250,6250,6250,6250,0
|
|
20240801,161200,734893640,6250,6250,6250,6250,0
|
|
20240801,161100,734893640,6250,6250,6250,6250,0
|
|
20240801,161000,734893640,6250,6250,6250,6250,0
|
|
20240801,160900,734893640,6250,6250,6250,6250,0
|
|
20240801,160800,734893640,6250,6250,6250,6250,0
|
|
20240801,160700,734893640,6250,6250,6250,6250,0
|
|
20240801,160600,734893640,6250,6250,6250,6250,0
|
|
20240801,160500,734893640,6250,6250,6250,6250,0
|
|
20240801,160400,734893640,6250,6250,6250,6250,0
|
|
20240801,160300,734893640,6250,6250,6250,6250,0
|
|
20240801,160200,734893640,6250,6250,6250,6250,0
|
|
20240801,160100,734893640,6250,6250,6250,6250,0
|
|
20240801,160000,734893640,6250,6250,6250,6250,0
|
|
20240801,155900,734893640,6250,6250,6250,6250,0
|
|
20240801,155800,734893640,6250,6250,6250,6250,0
|
|
20240801,155700,734893640,6250,6250,6250,6250,3245
|
|
20240801,155600,734893640,6250,6250,6250,6250,0
|
|
20240801,155500,734893640,6250,6250,6250,6250,0
|
|
20240801,155400,734893640,6250,6250,6250,6250,0
|
|
20240801,155300,734893640,6250,6250,6250,6250,0
|
|
20240801,155200,734893640,6250,6250,6250,6250,0
|
|
20240801,155100,734893640,6250,6250,6250,6250,0
|
|
20240801,155000,734893640,6250,6250,6250,6250,0
|
|
20240801,154900,734893640,6250,6250,6250,6250,0
|
|
20240801,154800,734893640,6250,6250,6250,6250,0
|
|
20240801,154700,734893640,6250,6250,6250,6250,0
|
|
20240801,154600,734893640,6250,6250,6250,6250,0
|
|
20240801,154500,734893640,6250,6250,6250,6250,0
|
|
20240801,154400,734893640,6250,6250,6250,6250,0
|
|
20240801,154300,734893640,6250,6250,6250,6250,0
|
|
20240801,154200,734893640,6250,6250,6250,6250,0
|
|
20240801,154100,734893640,6250,6250,6250,6250,0
|
|
20240801,154000,734893640,6250,6250,6250,6250,0
|
|
20240801,153900,734893640,6250,6250,6250,6250,0
|
|
20240801,153800,734893640,6250,6250,6250,6250,0
|
|
20240801,153700,734893640,6250,6250,6250,6250,0
|
|
20240801,153600,734893640,6250,6250,6250,6250,0
|
|
20240801,153500,734893640,6250,6250,6250,6250,0
|
|
20240801,153400,734893640,6250,6250,6250,6250,0
|
|
20240801,153300,734893640,6250,6250,6250,6250,0
|
|
20240801,153200,734893640,6250,6250,6250,6250,0
|
|
20240801,153100,734893640,6250,6250,6250,6250,0
|
|
20240801,153000,734893640,6250,6250,6250,6250,3245
|
|
20240801,152900,714612390,6250,6250,6250,6250,0
|
|
20240801,152800,714612390,6250,6250,6250,6250,0
|
|
20240801,152700,714612390,6250,6250,6250,6250,0
|
|
20240801,152600,714612390,6250,6250,6250,6250,0
|
|
20240801,152500,714612390,6250,6250,6250,6250,0
|
|
20240801,152400,714612390,6250,6250,6250,6250,0
|
|
20240801,152300,714612390,6250,6250,6250,6250,0
|
|
20240801,152200,714612390,6250,6250,6250,6250,0
|
|
20240801,152100,714612390,6250,6250,6250,6250,0
|
|
20240801,152000,714612390,6250,6250,6250,6250,0
|
|
20240801,151900,714612390,6250,6250,6250,6250,93
|
|
20240801,151800,714031140,6260,6250,6260,6250,510
|
|
20240801,151700,710843540,6260,6260,6260,6260,165
|
|
20240801,151600,709810640,6250,6250,6250,6250,96
|
|
20240801,151500,709210640,6260,6260,6260,6260,0
|
|
20240801,151400,709210640,6260,6260,6260,6260,502
|
|
20240801,151300,706068120,6260,6260,6270,6260,184
|
|
20240801,151200,704916190,6260,6260,6260,6260,1000
|
|
20240801,151100,698656190,6260,6270,6270,6260,716
|
|
20240801,151000,694167120,6270,6270,6270,6270,2
|
|
20240801,150900,694154580,6270,6270,6270,6270,9
|
|
20240801,150800,694098150,6270,6270,6270,6270,0
|
|
20240801,150700,694098150,6270,6270,6270,6270,3
|
|
20240801,150600,694079340,6270,6270,6270,6270,0
|
|
20240801,150500,694079340,6270,6270,6270,6270,1
|
|
20240801,150400,694073070,6270,6270,6270,6270,15
|
|
20240801,150300,693979020,6250,6250,6250,6250,42
|
|
20240801,150200,693716520,6250,6260,6260,6250,43
|
|
20240801,150100,693447430,6260,6260,6260,6260,0
|
|
20240801,150000,693447430,6260,6260,6260,6260,0
|
|
20240801,145900,693447430,6260,6260,6260,6260,3
|
|
20240801,145800,693428650,6260,6260,6260,6260,1
|
|
20240801,145700,693422390,6260,6260,6260,6260,0
|
|
20240801,145600,693422390,6260,6250,6260,6250,310
|
|
20240801,145500,691484790,6260,6260,6260,6260,0
|
|
20240801,145400,691484790,6260,6250,6260,6250,6
|
|
20240801,145300,691447240,6250,6250,6250,6250,5
|
|
20240801,145200,691415990,6250,6250,6250,6250,61
|
|
20240801,145100,691034740,6240,6250,6250,6240,430
|
|
20240801,145000,688350260,6250,6260,6260,6250,900
|
|
20240801,144900,682724930,6260,6260,6260,6260,0
|
|
20240801,144800,682724930,6260,6260,6260,6260,11
|
|
20240801,144700,682656070,6270,6270,6270,6270,10
|
|
20240801,144600,682593370,6270,6250,6270,6250,175
|
|
20240801,144500,681499420,6250,6270,6270,6250,449
|
|
20240801,144400,678688370,6270,6270,6270,6270,0
|
|
20240801,144300,678688370,6270,6270,6270,6270,8
|
|
20240801,144200,678638210,6270,6270,6270,6270,0
|
|
20240801,144100,678638210,6270,6270,6270,6270,10
|
|
20240801,144000,678575510,6270,6270,6270,6270,19
|
|
20240801,143900,678456380,6250,6250,6250,6250,0
|
|
20240801,143800,678456380,6250,6250,6250,6250,0
|
|
20240801,143700,678456380,6250,6250,6250,6250,0
|
|
20240801,143600,678456380,6250,6250,6250,6250,0
|
|
20240801,143500,678456380,6250,6250,6250,6250,30
|
|
20240801,143400,678268880,6250,6250,6250,6250,43
|
|
20240801,143300,678000130,6260,6260,6260,6260,0
|
|
20240801,143200,678000130,6260,6270,6270,6260,374
|
|
20240801,143100,675658690,6260,6270,6270,6260,58
|
|
20240801,143000,675295510,6270,6270,6270,6270,0
|
|
20240801,142900,675295510,6270,6270,6270,6270,11
|
|
20240801,142800,675226540,6280,6280,6280,6280,10
|
|
20240801,142700,675163740,6280,6280,6280,6280,140
|
|
20240801,142600,674284540,6280,6280,6280,6280,80
|
|
20240801,142500,673782140,6280,6280,6280,6280,0
|
|
20240801,142400,673782140,6280,6280,6280,6280,1
|
|
20240801,142300,673775860,6280,6280,6280,6280,0
|
|
20240801,142200,673775860,6280,6280,6280,6280,21
|
|
20240801,142100,673643980,6280,6280,6280,6280,0
|
|
20240801,142000,673643980,6280,6270,6280,6260,11
|
|
20240801,141900,673575090,6260,6260,6260,6260,649
|
|
20240801,141800,669512350,6260,6270,6270,6260,5283
|
|
20240801,141700,636438590,6270,6270,6270,6270,0
|
|
20240801,141600,636438590,6270,6280,6280,6270,248
|
|
20240801,141500,634883030,6280,6280,6280,6280,570
|
|
20240801,141400,631303430,6290,6290,6300,6290,182
|
|
20240801,141300,630157050,6290,6300,6300,6290,60
|
|
20240801,141200,629779550,6300,6300,6300,6300,4
|
|
20240801,141100,629754350,6300,6280,6300,6280,41
|
|
20240801,141000,629496070,6290,6290,6290,6290,1
|
|
20240801,140900,629489780,6300,6300,6300,6300,3
|
|
20240801,140800,629470880,6300,6300,6300,6300,0
|
|
20240801,140700,629470880,6300,6300,6300,6260,55
|
|
20240801,140600,629126220,6280,6300,6300,6280,6
|
|
20240801,140500,629088500,6310,6310,6310,6310,0
|
|
20240801,140400,629088500,6310,6310,6310,6310,0
|
|
20240801,140300,629088500,6310,6290,6310,6290,52
|
|
20240801,140200,628761400,6300,6300,6300,6300,0
|
|
20240801,140100,628761400,6300,6300,6300,6300,104
|
|
20240801,140000,628106200,6300,6300,6300,6300,6
|
|
20240801,135900,628068400,6300,6300,6300,6300,3
|
|
20240801,135800,628049500,6300,6300,6300,6300,133
|
|
20240801,135700,627211600,6300,6300,6300,6300,30
|
|
20240801,135600,627022600,6310,6310,6310,6310,1
|
|
20240801,135500,627016290,6310,6330,6330,6310,1968
|
|
20240801,135400,614559050,6340,6340,6340,6340,1
|
|
20240801,135300,614552710,6340,6280,6340,6280,15499
|
|
20240801,135200,516654950,6270,6270,6270,6270,149
|
|
20240801,135100,515720720,6270,6270,6270,6270,0
|
|
20240801,135000,515720720,6270,6260,6270,6250,287
|
|
20240801,134900,513924230,6260,6270,6270,6260,11
|
|
20240801,134800,513855360,6270,6270,6270,6270,3
|
|
20240801,134700,513836550,6260,6260,6260,6260,105
|
|
20240801,134600,513179250,6270,6270,6280,6270,805
|
|
20240801,134500,508131890,6270,6270,6270,6270,222
|
|
20240801,134400,506739950,6270,6270,6270,6270,652
|
|
20240801,134300,502651910,6270,6270,6270,6270,0
|
|
20240801,134200,502651910,6270,6250,6270,6250,5253
|
|
20240801,134100,469778830,6240,6240,6240,6240,0
|
|
20240801,134000,469778830,6240,6240,6240,6240,200
|
|
20240801,133900,468530830,6250,6250,6250,6250,0
|
|
20240801,133800,468530830,6250,6250,6250,6250,748
|
|
20240801,133700,463855830,6250,6250,6250,6250,0
|
|
20240801,133600,463855830,6250,6240,6250,6240,150
|
|
20240801,133500,462918550,6240,6240,6240,6240,0
|
|
20240801,133400,462918550,6240,6240,6240,6240,10
|
|
20240801,133300,462856150,6240,6240,6240,6240,103
|
|
20240801,133200,462213430,6220,6220,6220,6220,0
|
|
20240801,133100,462213430,6220,6230,6230,6220,100
|
|
20240801,133000,461591080,6230,6230,6230,6230,0
|
|
20240801,132900,461591080,6230,6230,6230,6230,200
|
|
20240801,132800,460345080,6240,6240,6240,6240,0
|
|
20240801,132700,460345080,6240,6240,6240,6240,11
|
|
20240801,132600,460276440,6230,6240,6240,6230,347
|
|
20240801,132500,458114260,6250,6250,6250,6250,1001
|
|
20240801,132400,451858010,6240,6240,6240,6240,0
|
|
20240801,132300,451858010,6240,6240,6240,6240,0
|
|
20240801,132200,451858010,6240,6240,6240,6240,0
|
|
20240801,132100,451858010,6240,6240,6240,6240,0
|
|
20240801,132000,451858010,6240,6240,6240,6240,26
|
|
20240801,131900,451695770,6240,6240,6240,6240,3
|
|
20240801,131800,451677050,6240,6240,6240,6240,81
|
|
20240801,131700,451171610,6240,6240,6240,6240,0
|
|
20240801,131600,451171610,6240,6240,6240,6240,320
|
|
20240801,131500,449174810,6250,6250,6250,6250,2
|
|
20240801,131400,449162310,6250,6250,6250,6250,5
|
|
20240801,131300,449131060,6240,6240,6240,6240,0
|
|
20240801,131200,449131060,6240,6240,6240,6240,0
|
|
20240801,131100,449131060,6240,6240,6240,6240,500
|
|
20240801,131000,446011060,6240,6240,6240,6240,0
|
|
20240801,130900,446011060,6240,6240,6240,6240,0
|
|
20240801,130800,446011060,6240,6240,6240,6240,1
|
|
20240801,130700,446004820,6240,6240,6240,6240,0
|
|
20240801,130600,446004820,6240,6240,6240,6240,50
|
|
20240801,130500,445692820,6250,6250,6250,6250,9
|
|
20240801,130400,445636570,6250,6250,6250,6250,496
|
|
20240801,130300,442536570,6250,6250,6250,6250,1
|
|
20240801,130200,442530320,6240,6240,6240,6240,0
|
|
20240801,130100,442530320,6240,6240,6240,6240,0
|
|
20240801,130000,442530320,6240,6240,6240,6240,1809
|
|
20240801,125900,431242160,6230,6230,6230,6230,7
|
|
20240801,125800,431198550,6240,6240,6240,6240,219
|
|
20240801,125700,429831990,6230,6240,6240,6230,27
|
|
20240801,125600,429663770,6240,6240,6240,6240,0
|
|
20240801,125500,429663770,6240,6240,6240,6240,1
|
|
20240801,125400,429657530,6210,6220,6220,6210,960
|
|
20240801,125300,423694830,6220,6220,6220,6220,0
|
|
20240801,125200,423694830,6220,6220,6220,6220,0
|
|
20240801,125100,423694830,6220,6220,6220,6220,0
|
|
20240801,125000,423694830,6220,6230,6230,6220,1614
|
|
20240801,124900,413650760,6230,6230,6230,6230,0
|
|
20240801,124800,413650760,6230,6230,6230,6230,52
|
|
20240801,124700,413326800,6240,6240,6240,6240,6
|
|
20240801,124600,413289360,6220,6220,6220,6220,224
|
|
20240801,124500,411896080,6220,6220,6220,6220,0
|
|
20240801,124400,411896080,6220,6220,6220,6220,0
|
|
20240801,124300,411896080,6220,6220,6220,6220,0
|
|
20240801,124200,411896080,6220,6220,6220,6220,0
|
|
20240801,124100,411896080,6220,6220,6220,6220,3100
|
|
20240801,124000,392614080,6230,6230,6230,6230,0
|
|
20240801,123900,392614080,6230,6230,6230,6230,0
|
|
20240801,123800,392614080,6230,6230,6230,6230,13
|
|
20240801,123700,392533090,6230,6230,6230,6230,0
|
|
20240801,123600,392533090,6230,6230,6230,6230,31
|
|
20240801,123500,392339960,6230,6230,6230,6230,934
|
|
20240801,123400,386521140,6230,6230,6230,6230,1
|
|
20240801,123300,386514910,6240,6240,6240,6240,10
|
|
20240801,123200,386452510,6240,6240,6240,6240,0
|
|
20240801,123100,386452510,6240,6240,6240,6240,30
|
|
20240801,123000,386265310,6240,6240,6240,6240,105
|
|
20240801,122900,385610110,6230,6230,6230,6230,0
|
|
20240801,122800,385610110,6230,6230,6230,6230,20
|
|
20240801,122700,385485510,6230,6230,6230,6230,0
|
|
20240801,122600,385485510,6230,6230,6230,6230,10
|
|
20240801,122500,385423210,6230,6230,6230,6230,100
|
|
20240801,122400,384800210,6230,6230,6230,6230,0
|
|
20240801,122300,384800210,6230,6230,6230,6230,0
|
|
20240801,122200,384800210,6230,6230,6230,6230,0
|
|
20240801,122100,384800210,6230,6230,6230,6230,21
|
|
20240801,122000,384669380,6220,6230,6230,6220,463
|
|
20240801,121900,381784910,6220,6220,6220,6220,0
|
|
20240801,121800,381784910,6220,6220,6220,6220,0
|
|
20240801,121700,381784910,6220,6220,6220,6220,20
|
|
20240801,121600,381660510,6230,6230,6230,6230,0
|
|
20240801,121500,381660510,6230,6230,6230,6230,0
|
|
20240801,121400,381660510,6230,6230,6230,6230,9
|
|
20240801,121300,381604440,6230,6230,6230,6230,200
|
|
20240801,121200,380358440,6230,6230,6230,6230,0
|
|
20240801,121100,380358440,6230,6230,6230,6230,0
|
|
20240801,121000,380358440,6230,6230,6230,6230,1
|
|
20240801,120900,380352210,6220,6220,6220,6220,0
|
|
20240801,120800,380352210,6220,6220,6220,6220,0
|
|
20240801,120700,380352210,6220,6220,6220,6220,56
|
|
20240801,120600,380003890,6230,6230,6230,6230,0
|
|
20240801,120500,380003890,6230,6230,6230,6230,0
|
|
20240801,120400,380003890,6230,6230,6230,6230,173
|
|
20240801,120300,378926100,6230,6230,6230,6230,13
|
|
20240801,120200,378845110,6230,6220,6230,6220,166
|
|
20240801,120100,377812530,6220,6220,6220,6220,0
|
|
20240801,120000,377812530,6220,6220,6220,6220,0
|
|
20240801,115900,377812530,6220,6220,6220,6220,0
|
|
20240801,115800,377812530,6220,6220,6220,6220,0
|
|
20240801,115700,377812530,6220,6220,6220,6220,0
|
|
20240801,115600,377812530,6220,6220,6220,6220,0
|
|
20240801,115500,377812530,6220,6220,6220,6220,1
|
|
20240801,115400,377806310,6220,6220,6220,6220,0
|
|
20240801,115300,377806310,6220,6220,6220,6220,243
|
|
20240801,115200,376294850,6240,6240,6240,6240,0
|
|
20240801,115100,376294850,6240,6240,6240,6240,0
|
|
20240801,115000,376294850,6240,6240,6240,6230,32
|
|
20240801,114900,376095470,6240,6240,6240,6240,184
|
|
20240801,114800,374947310,6240,6240,6240,6240,0
|
|
20240801,114700,374947310,6240,6240,6240,6240,0
|
|
20240801,114600,374947310,6240,6240,6240,6240,0
|
|
20240801,114500,374947310,6240,6240,6240,6240,0
|
|
20240801,114400,374947310,6240,6240,6240,6240,0
|
|
20240801,114300,374947310,6240,6240,6240,6240,0
|
|
20240801,114200,374947310,6240,6240,6240,6240,0
|
|
20240801,114100,374947310,6240,6240,6240,6240,0
|
|
20240801,114000,374947310,6240,6240,6240,6240,2
|
|
20240801,113900,374934830,6220,6240,6240,6220,102
|
|
20240801,113800,374300370,6240,6240,6240,6240,16
|
|
20240801,113700,374200530,6220,6220,6220,6220,2
|
|
20240801,113600,374188090,6220,6220,6220,6220,0
|
|
20240801,113500,374188090,6220,6220,6220,6220,8
|
|
20240801,113400,374138330,6220,6220,6220,6220,0
|
|
20240801,113300,374138330,6220,6220,6220,6220,0
|
|
20240801,113200,374138330,6220,6220,6220,6220,29
|
|
20240801,113100,373957950,6220,6220,6220,6220,30
|
|
20240801,113000,373771350,6220,6220,6220,6220,20
|
|
20240801,112900,373646950,6220,6220,6220,6220,61
|
|
20240801,112800,373267530,6220,6220,6220,6220,0
|
|
20240801,112700,373267530,6220,6230,6230,6220,2200
|
|
20240801,112600,359581780,6230,6230,6230,6230,46
|
|
20240801,112500,359295200,6230,6230,6230,6230,4
|
|
20240801,112400,359270280,6240,6230,6240,6230,70
|
|
20240801,112300,358833830,6220,6220,6220,6220,0
|
|
20240801,112200,358833830,6220,6230,6230,6220,360
|
|
20240801,112100,356594530,6230,6230,6230,6230,23
|
|
20240801,112000,356451240,6230,6230,6230,6230,332
|
|
20240801,111900,354382880,6230,6230,6230,6230,0
|
|
20240801,111800,354382880,6230,6230,6230,6230,10
|
|
20240801,111700,354320580,6230,6230,6230,6230,1
|
|
20240801,111600,354314350,6230,6230,6230,6230,0
|
|
20240801,111500,354314350,6230,6230,6230,6230,204
|
|
20240801,111400,353043430,6230,6230,6230,6230,19
|
|
20240801,111300,352925060,6240,6240,6240,6240,0
|
|
20240801,111200,352925060,6240,6240,6240,6240,0
|
|
20240801,111100,352925060,6240,6240,6240,6240,100
|
|
20240801,111000,352301060,6240,6240,6240,6240,0
|
|
20240801,110900,352301060,6240,6240,6240,6240,0
|
|
20240801,110800,352301060,6240,6240,6240,6240,0
|
|
20240801,110700,352301060,6240,6240,6240,6240,0
|
|
20240801,110600,352301060,6240,6240,6240,6240,20
|
|
20240801,110500,352176260,6240,6240,6240,6240,0
|
|
20240801,110400,352176260,6240,6240,6240,6240,43
|
|
20240801,110300,351907940,6240,6240,6240,6240,0
|
|
20240801,110200,351907940,6240,6240,6240,6240,0
|
|
20240801,110100,351907940,6240,6230,6240,6230,524
|
|
20240801,110000,348639020,6230,6230,6230,6230,20
|
|
20240801,105900,348514420,6230,6230,6230,6230,0
|
|
20240801,105800,348514420,6230,6230,6230,6230,0
|
|
20240801,105700,348514420,6230,6230,6230,6230,0
|
|
20240801,105600,348514420,6230,6220,6230,6220,10
|
|
20240801,105500,348452140,6200,6200,6200,6200,2
|
|
20240801,105400,348439740,6210,6210,6210,6210,5321
|
|
20240801,105300,315396330,6220,6220,6220,6220,86
|
|
20240801,105200,314861410,6230,6230,6230,6230,0
|
|
20240801,105100,314861410,6230,6230,6230,6220,280
|
|
20240801,105000,313118510,6230,6230,6230,6230,0
|
|
20240801,104900,313118510,6230,6230,6230,6230,1
|
|
20240801,104800,313112280,6240,6240,6240,6240,0
|
|
20240801,104700,313112280,6240,6240,6240,6240,1
|
|
20240801,104600,313106040,6240,6240,6240,6240,1
|
|
20240801,104500,313099800,6240,6240,6240,6240,20
|
|
20240801,104400,312975000,6240,6240,6240,6240,115
|
|
20240801,104300,312257400,6240,6220,6240,6220,38
|
|
20240801,104200,312020690,6230,6230,6230,6230,440
|
|
20240801,104100,309279490,6230,6210,6230,6210,270
|
|
20240801,104000,307598390,6210,6210,6210,6210,0
|
|
20240801,103900,307598390,6210,6210,6210,6210,0
|
|
20240801,103800,307598390,6210,6210,6210,6210,20
|
|
20240801,103700,307474190,6200,6200,6200,6200,400
|
|
20240801,103600,304994190,6200,6220,6220,6200,250
|
|
20240801,103500,303441100,6220,6220,6220,6220,50
|
|
20240801,103400,303130100,6230,6230,6230,6230,0
|
|
20240801,103300,303130100,6230,6230,6230,6230,3
|
|
20240801,103200,303111410,6230,6230,6230,6230,1
|
|
20240801,103100,303105180,6230,6210,6230,6210,1618
|
|
20240801,103000,293057120,6210,6210,6210,6210,303
|
|
20240801,102900,291175490,6200,6200,6200,6200,200
|
|
20240801,102800,289935490,6210,6210,6210,6210,1148
|
|
20240801,102700,282806410,6210,6210,6210,6210,165
|
|
20240801,102600,281781760,6230,6230,6230,6230,38
|
|
20240801,102500,281545020,6220,6230,6230,6220,239
|
|
20240801,102400,280058050,6230,6230,6230,6230,1
|
|
20240801,102300,280051820,6240,6240,6240,6240,0
|
|
20240801,102200,280051820,6240,6240,6240,6240,0
|
|
20240801,102100,280051820,6240,6240,6240,6240,0
|
|
20240801,102000,280051820,6240,6240,6240,6240,1
|
|
20240801,101900,280045580,6240,6240,6240,6240,0
|
|
20240801,101800,280045580,6240,6240,6240,6240,0
|
|
20240801,101700,280045580,6240,6240,6240,6240,1
|
|
20240801,101600,280039340,6210,6210,6210,6210,134
|
|
20240801,101500,279207200,6200,6240,6240,6200,1602
|
|
20240801,101400,269250930,6250,6250,6250,6250,2
|
|
20240801,101300,269238430,6250,6250,6250,6250,495
|
|
20240801,101200,266144680,6260,6250,6260,6250,57
|
|
20240801,101100,265787910,6250,6250,6250,6250,483
|
|
20240801,101000,262769160,6250,6250,6250,6250,6
|
|
20240801,100900,262731660,6250,6250,6250,6250,180
|
|
20240801,100800,261606660,6250,6250,6250,6250,12
|
|
20240801,100700,261531660,6250,6250,6250,6250,6
|
|
20240801,100600,261494160,6250,6250,6250,6250,4
|
|
20240801,100500,261469160,6250,6250,6250,6240,19
|
|
20240801,100400,261350500,6250,6250,6250,6250,27
|
|
20240801,100300,261181750,6250,6250,6250,6230,25
|
|
20240801,100200,261025520,6240,6240,6240,6240,20
|
|
20240801,100100,260900720,6230,6230,6230,6230,150
|
|
20240801,100000,259966220,6230,6240,6240,6230,287
|
|
20240801,095900,258177830,6240,6240,6240,6240,420
|
|
20240801,095800,255557030,6250,6260,6260,6250,7008
|
|
20240801,095700,211756490,6270,6260,6270,6260,273
|
|
20240801,095600,210045560,6270,6270,6270,6260,16
|
|
20240801,095500,209945250,6270,6270,6270,6270,7
|
|
20240801,095400,209901360,6270,6270,6270,6270,310
|
|
20240801,095300,207957660,6270,6280,6280,6270,2
|
|
20240801,095200,207945110,6270,6270,6270,6270,0
|
|
20240801,095100,207945110,6270,6260,6270,6260,110
|
|
20240801,095000,207256180,6260,6260,6260,6260,2
|
|
20240801,094900,207243660,6260,6260,6260,6260,2
|
|
20240801,094800,207231140,6260,6250,6260,6250,162
|
|
20240801,094700,206218630,6250,6250,6250,6250,2
|
|
20240801,094600,206206130,6250,6250,6250,6250,2
|
|
20240801,094500,206193630,6250,6250,6250,6250,202
|
|
20240801,094400,204931130,6250,6250,6250,6250,300
|
|
20240801,094300,203056130,6250,6270,6270,6250,185
|
|
20240801,094200,201899480,6270,6270,6270,6270,193
|
|
20240801,094100,200689370,6260,6260,6260,6260,0
|
|
20240801,094000,200689370,6260,6250,6260,6250,40
|
|
20240801,093900,200439070,6260,6270,6270,6260,754
|
|
20240801,093800,195714490,6270,6270,6270,6250,233
|
|
20240801,093700,194257470,6270,6270,6270,6270,17
|
|
20240801,093600,194150880,6270,6270,6270,6270,111
|
|
20240801,093500,193454910,6280,6250,6280,6250,1569
|
|
20240801,093400,183616520,6250,6250,6260,6250,180
|
|
20240801,093300,182490520,6250,6240,6250,6240,415
|
|
20240801,093200,179899740,6250,6260,6260,6250,33
|
|
20240801,093100,179693280,6250,6250,6260,6250,390
|
|
20240801,093000,177255280,6240,6250,6250,6240,245
|
|
20240801,092900,175725010,6250,6260,6260,6250,1042
|
|
20240801,092800,169209510,6250,6250,6250,6250,80
|
|
20240801,092700,168709510,6250,6250,6250,6250,537
|
|
20240801,092600,165353260,6250,6250,6250,6250,5
|
|
20240801,092500,165322010,6250,6250,6250,6250,0
|
|
20240801,092400,165322010,6250,6250,6250,6250,327
|
|
20240801,092300,163278260,6240,6240,6240,6240,192
|
|
20240801,092200,162080180,6240,6240,6240,6230,201
|
|
20240801,092100,160826030,6250,6250,6250,6250,1
|
|
20240801,092000,160819780,6250,6250,6250,6250,653
|
|
20240801,091900,156738530,6250,6270,6270,6250,502
|
|
20240801,091800,153593540,6270,6270,6270,6270,134
|
|
20240801,091700,152753360,6270,6270,6270,6270,1
|
|
20240801,091600,152747090,6260,6270,6270,6260,425
|
|
20240801,091500,150083000,6270,6260,6270,6260,252
|
|
20240801,091400,148505470,6250,6260,6260,6250,43
|
|
20240801,091300,148236690,6260,6250,6260,6250,741
|
|
20240801,091200,143600780,6240,6230,6250,6230,3992
|
|
20240801,091100,118689200,6230,6230,6230,6230,754
|
|
20240801,091000,113991780,6220,6200,6220,6200,1435
|
|
20240801,090900,105092680,6230,6240,6240,6230,164
|
|
20240801,090800,104069330,6170,6240,6240,6170,3635
|
|
20240801,090700,81436270,6260,6240,6270,6240,22
|
|
20240801,090600,81298740,6270,6270,6270,6270,0
|
|
20240801,090500,81298740,6270,6250,6270,6240,1170
|
|
20240801,090400,73990770,6270,6260,6270,6250,2490
|
|
20240801,090300,58403240,6250,6230,6250,6220,2251
|
|
20240801,090200,44357470,6230,6240,6240,6230,498
|
|
20240801,090100,41249970,6240,6280,6280,6240,741
|
|
20240801,090000,36615490,6260,6240,6270,6240,5867
|