685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,202200,574778570,7070,7070,7070,7070,1341
|
|
20240801,202100,574778570,7070,7070,7070,7070,0
|
|
20240801,202000,574778570,7070,7070,7070,7070,0
|
|
20240801,201900,574778570,7070,7070,7070,7070,0
|
|
20240801,201800,574778570,7070,7070,7070,7070,0
|
|
20240801,201700,574778570,7070,7070,7070,7070,0
|
|
20240801,201600,574778570,7070,7070,7070,7070,0
|
|
20240801,201500,574778570,7070,7070,7070,7070,0
|
|
20240801,201400,574778570,7070,7070,7070,7070,0
|
|
20240801,201300,574778570,7070,7070,7070,7070,0
|
|
20240801,201200,574778570,7070,7070,7070,7070,0
|
|
20240801,201100,574778570,7070,7070,7070,7070,0
|
|
20240801,201000,574778570,7070,7070,7070,7070,0
|
|
20240801,200900,574778570,7070,7070,7070,7070,0
|
|
20240801,200800,574778570,7070,7070,7070,7070,0
|
|
20240801,200700,574778570,7070,7070,7070,7070,0
|
|
20240801,200600,574778570,7070,7070,7070,7070,0
|
|
20240801,200500,574778570,7070,7070,7070,7070,0
|
|
20240801,200400,574778570,7070,7070,7070,7070,0
|
|
20240801,200300,574778570,7070,7070,7070,7070,0
|
|
20240801,200200,574778570,7070,7070,7070,7070,0
|
|
20240801,200100,574778570,7070,7070,7070,7070,0
|
|
20240801,200000,574778570,7070,7070,7070,7070,0
|
|
20240801,195900,574778570,7070,7070,7070,7070,0
|
|
20240801,195800,574778570,7070,7070,7070,7070,0
|
|
20240801,195700,574778570,7070,7070,7070,7070,0
|
|
20240801,195600,574778570,7070,7070,7070,7070,0
|
|
20240801,195500,574778570,7070,7070,7070,7070,0
|
|
20240801,195400,574778570,7070,7070,7070,7070,0
|
|
20240801,195300,574778570,7070,7070,7070,7070,0
|
|
20240801,195200,574778570,7070,7070,7070,7070,1341
|
|
20240801,195100,574778570,7070,7070,7070,7070,0
|
|
20240801,195000,574778570,7070,7070,7070,7070,0
|
|
20240801,194900,574778570,7070,7070,7070,7070,0
|
|
20240801,194800,574778570,7070,7070,7070,7070,0
|
|
20240801,194700,574778570,7070,7070,7070,7070,0
|
|
20240801,194600,574778570,7070,7070,7070,7070,0
|
|
20240801,194500,574778570,7070,7070,7070,7070,0
|
|
20240801,194400,574778570,7070,7070,7070,7070,0
|
|
20240801,194300,574778570,7070,7070,7070,7070,0
|
|
20240801,194200,574778570,7070,7070,7070,7070,0
|
|
20240801,194100,574778570,7070,7070,7070,7070,0
|
|
20240801,194000,574778570,7070,7070,7070,7070,0
|
|
20240801,193900,574778570,7070,7070,7070,7070,0
|
|
20240801,193800,574778570,7070,7070,7070,7070,0
|
|
20240801,193700,574778570,7070,7070,7070,7070,0
|
|
20240801,193600,574778570,7070,7070,7070,7070,0
|
|
20240801,193500,574778570,7070,7070,7070,7070,0
|
|
20240801,193400,574778570,7070,7070,7070,7070,0
|
|
20240801,193300,574778570,7070,7070,7070,7070,0
|
|
20240801,193200,574778570,7070,7070,7070,7070,0
|
|
20240801,193100,574778570,7070,7070,7070,7070,0
|
|
20240801,193000,574778570,7070,7070,7070,7070,0
|
|
20240801,192900,574778570,7070,7070,7070,7070,0
|
|
20240801,192800,574778570,7070,7070,7070,7070,0
|
|
20240801,192700,574778570,7070,7070,7070,7070,0
|
|
20240801,192600,574778570,7070,7070,7070,7070,0
|
|
20240801,192500,574778570,7070,7070,7070,7070,0
|
|
20240801,192400,574778570,7070,7070,7070,7070,0
|
|
20240801,192300,574778570,7070,7070,7070,7070,0
|
|
20240801,192200,574778570,7070,7070,7070,7070,1341
|
|
20240801,192100,574778570,7070,7070,7070,7070,0
|
|
20240801,192000,574778570,7070,7070,7070,7070,0
|
|
20240801,191900,574778570,7070,7070,7070,7070,0
|
|
20240801,191800,574778570,7070,7070,7070,7070,0
|
|
20240801,191700,574778570,7070,7070,7070,7070,0
|
|
20240801,191600,574778570,7070,7070,7070,7070,0
|
|
20240801,191500,574778570,7070,7070,7070,7070,0
|
|
20240801,191400,574778570,7070,7070,7070,7070,0
|
|
20240801,191300,574778570,7070,7070,7070,7070,0
|
|
20240801,191200,574778570,7070,7070,7070,7070,0
|
|
20240801,191100,574778570,7070,7070,7070,7070,0
|
|
20240801,191000,574778570,7070,7070,7070,7070,0
|
|
20240801,190900,574778570,7070,7070,7070,7070,0
|
|
20240801,190800,574778570,7070,7070,7070,7070,0
|
|
20240801,190700,574778570,7070,7070,7070,7070,0
|
|
20240801,190600,574778570,7070,7070,7070,7070,0
|
|
20240801,190500,574778570,7070,7070,7070,7070,0
|
|
20240801,190400,574778570,7070,7070,7070,7070,0
|
|
20240801,190300,574778570,7070,7070,7070,7070,0
|
|
20240801,190200,574778570,7070,7070,7070,7070,0
|
|
20240801,190100,574778570,7070,7070,7070,7070,0
|
|
20240801,190000,574778570,7070,7070,7070,7070,0
|
|
20240801,185900,574778570,7070,7070,7070,7070,0
|
|
20240801,185800,574778570,7070,7070,7070,7070,0
|
|
20240801,185700,574778570,7070,7070,7070,7070,0
|
|
20240801,185600,574778570,7070,7070,7070,7070,0
|
|
20240801,185500,574778570,7070,7070,7070,7070,0
|
|
20240801,185400,574778570,7070,7070,7070,7070,0
|
|
20240801,185300,574778570,7070,7070,7070,7070,0
|
|
20240801,185200,574778570,7070,7070,7070,7070,1341
|
|
20240801,185100,574778570,7070,7070,7070,7070,0
|
|
20240801,185000,574778570,7070,7070,7070,7070,0
|
|
20240801,184900,574778570,7070,7070,7070,7070,0
|
|
20240801,184800,574778570,7070,7070,7070,7070,0
|
|
20240801,184700,574778570,7070,7070,7070,7070,0
|
|
20240801,184600,574778570,7070,7070,7070,7070,0
|
|
20240801,184500,574778570,7070,7070,7070,7070,0
|
|
20240801,184400,574778570,7070,7070,7070,7070,0
|
|
20240801,184300,574778570,7070,7070,7070,7070,0
|
|
20240801,184200,574778570,7070,7070,7070,7070,0
|
|
20240801,184100,574778570,7070,7070,7070,7070,0
|
|
20240801,184000,574778570,7070,7070,7070,7070,0
|
|
20240801,183900,574778570,7070,7070,7070,7070,0
|
|
20240801,183800,574778570,7070,7070,7070,7070,0
|
|
20240801,183700,574778570,7070,7070,7070,7070,0
|
|
20240801,183600,574778570,7070,7070,7070,7070,0
|
|
20240801,183500,574778570,7070,7070,7070,7070,0
|
|
20240801,183400,574778570,7070,7070,7070,7070,0
|
|
20240801,183300,574778570,7070,7070,7070,7070,0
|
|
20240801,183200,574778570,7070,7070,7070,7070,0
|
|
20240801,183100,574778570,7070,7070,7070,7070,0
|
|
20240801,183000,574778570,7070,7070,7070,7070,0
|
|
20240801,182900,574778570,7070,7070,7070,7070,0
|
|
20240801,182800,574778570,7070,7070,7070,7070,0
|
|
20240801,182700,574778570,7070,7070,7070,7070,0
|
|
20240801,182600,574778570,7070,7070,7070,7070,0
|
|
20240801,182500,574778570,7070,7070,7070,7070,0
|
|
20240801,182400,574778570,7070,7070,7070,7070,0
|
|
20240801,182300,574778570,7070,7070,7070,7070,0
|
|
20240801,182200,574778570,7070,7070,7070,7070,1341
|
|
20240801,182100,574778570,7070,7070,7070,7070,0
|
|
20240801,182000,574778570,7070,7070,7070,7070,0
|
|
20240801,181900,574778570,7070,7070,7070,7070,0
|
|
20240801,181800,574778570,7070,7070,7070,7070,0
|
|
20240801,181700,574778570,7070,7070,7070,7070,0
|
|
20240801,181600,574778570,7070,7070,7070,7070,0
|
|
20240801,181500,574778570,7070,7070,7070,7070,0
|
|
20240801,181400,574778570,7070,7070,7070,7070,0
|
|
20240801,181300,574778570,7070,7070,7070,7070,0
|
|
20240801,181200,574778570,7070,7070,7070,7070,0
|
|
20240801,181100,574778570,7070,7070,7070,7070,0
|
|
20240801,181000,574778570,7070,7070,7070,7070,0
|
|
20240801,180900,574778570,7070,7070,7070,7070,0
|
|
20240801,180800,574778570,7070,7070,7070,7070,0
|
|
20240801,180700,574778570,7070,7070,7070,7070,0
|
|
20240801,180600,574778570,7070,7070,7070,7070,0
|
|
20240801,180500,574778570,7070,7070,7070,7070,0
|
|
20240801,180400,574778570,7070,7070,7070,7070,0
|
|
20240801,180300,574778570,7070,7070,7070,7070,0
|
|
20240801,180200,574778570,7070,7070,7070,7070,0
|
|
20240801,180100,574778570,7070,7070,7070,7070,0
|
|
20240801,180000,574778570,7070,7070,7070,7070,0
|
|
20240801,175900,574778570,7070,7070,7070,7070,0
|
|
20240801,175800,574778570,7070,7070,7070,7070,0
|
|
20240801,175700,574778570,7070,7070,7070,7070,0
|
|
20240801,175600,574778570,7070,7070,7070,7070,0
|
|
20240801,175500,574778570,7070,7070,7070,7070,0
|
|
20240801,175400,574778570,7070,7070,7070,7070,0
|
|
20240801,175300,574778570,7070,7070,7070,7070,0
|
|
20240801,175200,574778570,7070,7070,7070,7070,1341
|
|
20240801,175100,574778570,7070,7070,7070,7070,0
|
|
20240801,175000,574778570,7070,7070,7070,7070,0
|
|
20240801,174900,574778570,7070,7070,7070,7070,0
|
|
20240801,174800,574778570,7070,7070,7070,7070,0
|
|
20240801,174700,574778570,7070,7070,7070,7070,0
|
|
20240801,174600,574778570,7070,7070,7070,7070,0
|
|
20240801,174500,574778570,7070,7070,7070,7070,0
|
|
20240801,174400,574778570,7070,7070,7070,7070,0
|
|
20240801,174300,574778570,7070,7070,7070,7070,0
|
|
20240801,174200,574778570,7070,7070,7070,7070,0
|
|
20240801,174100,574778570,7070,7070,7070,7070,0
|
|
20240801,174000,574778570,7070,7070,7070,7070,0
|
|
20240801,173900,574778570,7070,7070,7070,7070,0
|
|
20240801,173800,574778570,7070,7070,7070,7070,0
|
|
20240801,173700,574778570,7070,7070,7070,7070,0
|
|
20240801,173600,574778570,7070,7070,7070,7070,0
|
|
20240801,173500,574778570,7070,7070,7070,7070,0
|
|
20240801,173400,574778570,7070,7070,7070,7070,0
|
|
20240801,173300,574778570,7070,7070,7070,7070,0
|
|
20240801,173200,574778570,7070,7070,7070,7070,0
|
|
20240801,173100,574778570,7070,7070,7070,7070,0
|
|
20240801,173000,574778570,7070,7070,7070,7070,0
|
|
20240801,172900,574778570,7070,7070,7070,7070,0
|
|
20240801,172800,574778570,7070,7070,7070,7070,0
|
|
20240801,172700,574778570,7070,7070,7070,7070,0
|
|
20240801,172600,574778570,7070,7070,7070,7070,0
|
|
20240801,172500,574778570,7070,7070,7070,7070,0
|
|
20240801,172400,574778570,7070,7070,7070,7070,0
|
|
20240801,172300,574778570,7070,7070,7070,7070,0
|
|
20240801,172200,574778570,7070,7070,7070,7070,1341
|
|
20240801,172100,574778570,7070,7070,7070,7070,0
|
|
20240801,172000,574778570,7070,7070,7070,7070,0
|
|
20240801,171900,574778570,7070,7070,7070,7070,0
|
|
20240801,171800,574778570,7070,7070,7070,7070,0
|
|
20240801,171700,574778570,7070,7070,7070,7070,0
|
|
20240801,171600,574778570,7070,7070,7070,7070,0
|
|
20240801,171500,574778570,7070,7070,7070,7070,0
|
|
20240801,171400,574778570,7070,7070,7070,7070,0
|
|
20240801,171300,574778570,7070,7070,7070,7070,0
|
|
20240801,171200,574778570,7070,7070,7070,7070,0
|
|
20240801,171100,574778570,7070,7070,7070,7070,0
|
|
20240801,171000,574778570,7070,7070,7070,7070,0
|
|
20240801,170900,574778570,7070,7070,7070,7070,0
|
|
20240801,170800,574778570,7070,7070,7070,7070,0
|
|
20240801,170700,574778570,7070,7070,7070,7070,0
|
|
20240801,170600,574778570,7070,7070,7070,7070,0
|
|
20240801,170500,574778570,7070,7070,7070,7070,0
|
|
20240801,170400,574778570,7070,7070,7070,7070,0
|
|
20240801,170300,574778570,7070,7070,7070,7070,0
|
|
20240801,170200,574778570,7070,7070,7070,7070,0
|
|
20240801,170100,574778570,7070,7070,7070,7070,0
|
|
20240801,170000,574778570,7070,7070,7070,7070,0
|
|
20240801,165900,574778570,7070,7070,7070,7070,0
|
|
20240801,165800,574778570,7070,7070,7070,7070,0
|
|
20240801,165700,574778570,7070,7070,7070,7070,0
|
|
20240801,165600,574778570,7070,7070,7070,7070,0
|
|
20240801,165500,574778570,7070,7070,7070,7070,0
|
|
20240801,165400,574778570,7070,7070,7070,7070,0
|
|
20240801,165300,574778570,7070,7070,7070,7070,0
|
|
20240801,165200,574778570,7070,7070,7070,7070,1341
|
|
20240801,165100,574778570,7070,7070,7070,7070,0
|
|
20240801,165000,574778570,7070,7070,7070,7070,0
|
|
20240801,164900,574778570,7070,7070,7070,7070,0
|
|
20240801,164800,574778570,7070,7070,7070,7070,0
|
|
20240801,164700,574778570,7070,7070,7070,7070,0
|
|
20240801,164600,574778570,7070,7070,7070,7070,0
|
|
20240801,164500,574778570,7070,7070,7070,7070,0
|
|
20240801,164400,574778570,7070,7070,7070,7070,0
|
|
20240801,164300,574778570,7070,7070,7070,7070,0
|
|
20240801,164200,574778570,7070,7070,7070,7070,0
|
|
20240801,164100,574778570,7070,7070,7070,7070,0
|
|
20240801,164000,574778570,7070,7070,7070,7070,0
|
|
20240801,163900,574778570,7070,7070,7070,7070,0
|
|
20240801,163800,574778570,7070,7070,7070,7070,0
|
|
20240801,163700,574778570,7070,7070,7070,7070,0
|
|
20240801,163600,574778570,7070,7070,7070,7070,0
|
|
20240801,163500,574778570,7070,7070,7070,7070,0
|
|
20240801,163400,574778570,7070,7070,7070,7070,0
|
|
20240801,163300,574778570,7070,7070,7070,7070,0
|
|
20240801,163200,574778570,7070,7070,7070,7070,0
|
|
20240801,163100,574778570,7070,7070,7070,7070,0
|
|
20240801,163000,574778570,7070,7070,7070,7070,0
|
|
20240801,162900,574778570,7070,7070,7070,7070,0
|
|
20240801,162800,574778570,7070,7070,7070,7070,0
|
|
20240801,162700,574778570,7070,7070,7070,7070,0
|
|
20240801,162600,574778570,7070,7070,7070,7070,0
|
|
20240801,162500,574778570,7070,7070,7070,7070,0
|
|
20240801,162400,574778570,7070,7070,7070,7070,0
|
|
20240801,162300,574778570,7070,7070,7070,7070,0
|
|
20240801,162200,574778570,7070,7070,7070,7070,1341
|
|
20240801,162100,574778570,7070,7070,7070,7070,0
|
|
20240801,162000,574778570,7070,7070,7070,7070,0
|
|
20240801,161900,574778570,7070,7070,7070,7070,0
|
|
20240801,161800,574778570,7070,7070,7070,7070,0
|
|
20240801,161700,574778570,7070,7070,7070,7070,0
|
|
20240801,161600,574778570,7070,7070,7070,7070,0
|
|
20240801,161500,574778570,7070,7070,7070,7070,0
|
|
20240801,161400,574778570,7070,7070,7070,7070,0
|
|
20240801,161300,574778570,7070,7070,7070,7070,0
|
|
20240801,161200,574778570,7070,7070,7070,7070,0
|
|
20240801,161100,574778570,7070,7070,7070,7070,0
|
|
20240801,161000,574778570,7070,7070,7070,7070,0
|
|
20240801,160900,574778570,7070,7070,7070,7070,0
|
|
20240801,160800,574778570,7070,7070,7070,7070,0
|
|
20240801,160700,574778570,7070,7070,7070,7070,0
|
|
20240801,160600,574778570,7070,7070,7070,7070,0
|
|
20240801,160500,574778570,7070,7070,7070,7070,0
|
|
20240801,160400,574778570,7070,7070,7070,7070,0
|
|
20240801,160300,574778570,7070,7070,7070,7070,0
|
|
20240801,160200,574778570,7070,7070,7070,7070,0
|
|
20240801,160100,574778570,7070,7070,7070,7070,0
|
|
20240801,160000,574778570,7070,7070,7070,7070,0
|
|
20240801,155900,574778570,7070,7070,7070,7070,0
|
|
20240801,155800,574778570,7070,7070,7070,7070,0
|
|
20240801,155700,574778570,7070,7070,7070,7070,0
|
|
20240801,155600,574778570,7070,7070,7070,7070,0
|
|
20240801,155500,574778570,7070,7070,7070,7070,0
|
|
20240801,155400,574778570,7070,7070,7070,7070,0
|
|
20240801,155300,574778570,7070,7070,7070,7070,0
|
|
20240801,155200,574778570,7070,7070,7070,7070,1341
|
|
20240801,155100,574778570,7070,7070,7070,7070,0
|
|
20240801,155000,574778570,7070,7070,7070,7070,0
|
|
20240801,154900,574778570,7070,7070,7070,7070,0
|
|
20240801,154800,574778570,7070,7070,7070,7070,0
|
|
20240801,154700,574778570,7070,7070,7070,7070,0
|
|
20240801,154600,574778570,7070,7070,7070,7070,0
|
|
20240801,154500,574778570,7070,7070,7070,7070,0
|
|
20240801,154400,574778570,7070,7070,7070,7070,0
|
|
20240801,154300,574778570,7070,7070,7070,7070,0
|
|
20240801,154200,574778570,7070,7070,7070,7070,0
|
|
20240801,154100,574778570,7070,7070,7070,7070,0
|
|
20240801,154000,574778570,7070,7070,7070,7070,0
|
|
20240801,153900,574778570,7070,7070,7070,7070,0
|
|
20240801,153800,574778570,7070,7070,7070,7070,0
|
|
20240801,153700,574778570,7070,7070,7070,7070,0
|
|
20240801,153600,574778570,7070,7070,7070,7070,0
|
|
20240801,153500,574778570,7070,7070,7070,7070,0
|
|
20240801,153400,574778570,7070,7070,7070,7070,0
|
|
20240801,153300,574778570,7070,7070,7070,7070,0
|
|
20240801,153200,574778570,7070,7070,7070,7070,0
|
|
20240801,153100,574778570,7070,7070,7070,7070,0
|
|
20240801,153000,574778570,7070,7070,7070,7070,1341
|
|
20240801,152900,565297700,7070,7070,7070,7070,0
|
|
20240801,152800,565297700,7070,7070,7070,7070,0
|
|
20240801,152700,565297700,7070,7070,7070,7070,0
|
|
20240801,152600,565297700,7070,7070,7070,7070,0
|
|
20240801,152500,565297700,7070,7070,7070,7070,0
|
|
20240801,152400,565297700,7070,7070,7070,7070,0
|
|
20240801,152300,565297700,7070,7070,7070,7070,0
|
|
20240801,152200,565297700,7070,7070,7070,7070,0
|
|
20240801,152100,565297700,7070,7070,7070,7070,0
|
|
20240801,152000,565297700,7070,7070,7070,7070,0
|
|
20240801,151900,565297700,7070,7040,7070,7040,122
|
|
20240801,151800,564435340,7050,7050,7050,7050,956
|
|
20240801,151700,557695540,7050,7050,7050,7050,0
|
|
20240801,151600,557695540,7050,7050,7060,7050,4370
|
|
20240801,151500,526883940,7050,7050,7050,7050,1
|
|
20240801,151400,526876890,7070,7070,7070,7070,0
|
|
20240801,151300,526876890,7070,7060,7070,7050,225
|
|
20240801,151200,525288480,7050,7040,7050,7040,226
|
|
20240801,151100,523695440,7040,7060,7060,7040,24
|
|
20240801,151000,523526420,7060,7060,7060,7060,123
|
|
20240801,150900,522658040,7060,7060,7060,7060,0
|
|
20240801,150800,522658040,7060,7060,7060,7060,0
|
|
20240801,150700,522658040,7060,7060,7060,7060,1858
|
|
20240801,150600,509540560,7070,7070,7070,7070,2
|
|
20240801,150500,509526420,7070,7070,7070,7070,0
|
|
20240801,150400,509526420,7070,7070,7070,7070,0
|
|
20240801,150300,509526420,7070,7070,7070,7070,0
|
|
20240801,150200,509526420,7070,7070,7070,7070,0
|
|
20240801,150100,509526420,7070,7070,7070,7070,200
|
|
20240801,150000,508112420,7080,7080,7080,7080,0
|
|
20240801,145900,508112420,7080,7060,7080,7060,757
|
|
20240801,145800,502761110,7060,7060,7060,7060,36
|
|
20240801,145700,502506950,7070,7070,7070,7070,0
|
|
20240801,145600,502506950,7070,7070,7070,7070,0
|
|
20240801,145500,502506950,7070,7070,7070,7070,1
|
|
20240801,145400,502499880,7060,7060,7060,7060,50
|
|
20240801,145300,502146880,7070,7070,7070,7070,50
|
|
20240801,145200,501793380,7070,7070,7070,7070,0
|
|
20240801,145100,501793380,7070,7070,7070,7070,7
|
|
20240801,145000,501743890,7060,7070,7070,7060,81
|
|
20240801,144900,501172010,7070,7070,7070,7070,1
|
|
20240801,144800,501164940,7080,7080,7080,7080,0
|
|
20240801,144700,501164940,7080,7070,7080,7070,2
|
|
20240801,144600,501150790,7060,7060,7060,7060,58
|
|
20240801,144500,500741310,7080,7080,7080,7080,0
|
|
20240801,144400,500741310,7080,7080,7080,7060,22
|
|
20240801,144300,500585820,7070,7070,7070,7070,0
|
|
20240801,144200,500585820,7070,7080,7080,7070,25
|
|
20240801,144100,500408970,7080,7080,7080,7080,0
|
|
20240801,144000,500408970,7080,7080,7080,7080,0
|
|
20240801,143900,500408970,7080,7080,7080,7080,0
|
|
20240801,143800,500408970,7080,7080,7080,7080,1004
|
|
20240801,143700,493300650,7080,7080,7080,7080,18
|
|
20240801,143600,493173210,7090,7090,7090,7090,0
|
|
20240801,143500,493173210,7090,7090,7090,7090,30
|
|
20240801,143400,492960510,7090,7090,7090,7040,854
|
|
20240801,143300,486930830,7100,7090,7100,7090,1148
|
|
20240801,143200,478783490,7100,7100,7100,7090,39
|
|
20240801,143100,478506710,7110,7110,7110,7110,1
|
|
20240801,143000,478499600,7100,7110,7110,7100,51
|
|
20240801,142900,478137490,7090,7110,7110,7090,2
|
|
20240801,142800,478123290,7110,7100,7110,7100,2557
|
|
20240801,142700,459968530,7090,7090,7090,7090,136
|
|
20240801,142600,459004290,7090,7100,7100,7090,18
|
|
20240801,142500,458876500,7090,7090,7090,7090,105
|
|
20240801,142400,458132050,7090,7090,7090,7090,43
|
|
20240801,142300,457827180,7090,7090,7090,7090,163
|
|
20240801,142200,456671510,7090,7080,7090,7080,437
|
|
20240801,142100,453573240,7080,7080,7080,7080,94
|
|
20240801,142000,452907720,7090,7090,7090,7090,0
|
|
20240801,141900,452907720,7090,7080,7090,7080,418
|
|
20240801,141800,449944140,7090,7090,7090,7090,0
|
|
20240801,141700,449944140,7090,7090,7090,7090,79
|
|
20240801,141600,449384030,7090,7080,7090,7080,904
|
|
20240801,141500,442975730,7070,7070,7070,7070,5
|
|
20240801,141400,442940380,7080,7080,7080,7080,6
|
|
20240801,141300,442897900,7080,7080,7080,7080,4
|
|
20240801,141200,442869580,7090,7090,7090,7090,28
|
|
20240801,141100,442671060,7090,7060,7090,7060,36
|
|
20240801,141000,442416570,7090,7090,7090,7090,0
|
|
20240801,140900,442416570,7090,7080,7090,7080,200
|
|
20240801,140800,440999480,7070,7070,7070,7070,200
|
|
20240801,140700,439585480,7080,7080,7080,7070,52
|
|
20240801,140600,439217820,7080,7080,7080,7080,1
|
|
20240801,140500,439210740,7060,7060,7060,7060,300
|
|
20240801,140400,437092740,7060,7060,7060,7060,52
|
|
20240801,140300,436725620,7090,7080,7090,7080,80
|
|
20240801,140200,436158920,7090,7090,7090,7090,423
|
|
20240801,140100,433159850,7090,7090,7100,7090,1847
|
|
20240801,140000,420064260,7080,7060,7080,7060,1747
|
|
20240801,135900,407711400,7060,7060,7060,7060,1305
|
|
20240801,135800,398498100,7060,7070,7070,7060,1127
|
|
20240801,135700,390537190,7080,7080,7080,7080,0
|
|
20240801,135600,390537190,7080,7080,7080,7080,1361
|
|
20240801,135500,380901310,7080,7070,7080,7070,550
|
|
20240801,135400,377007320,7070,7070,7070,7070,291
|
|
20240801,135300,374949950,7060,7060,7060,7060,1
|
|
20240801,135200,374942890,7050,7060,7060,7050,53
|
|
20240801,135100,374569040,7060,7060,7060,7060,0
|
|
20240801,135000,374569040,7060,7060,7060,7060,100
|
|
20240801,134900,373863040,7070,7070,7070,7070,0
|
|
20240801,134800,373863040,7070,7070,7070,7070,0
|
|
20240801,134700,373863040,7070,7070,7070,7070,0
|
|
20240801,134600,373863040,7070,7070,7070,7070,0
|
|
20240801,134500,373863040,7070,7070,7070,7050,6
|
|
20240801,134400,373820640,7070,7060,7070,7060,930
|
|
20240801,134300,367254760,7060,7060,7060,7060,8
|
|
20240801,134200,367198280,7060,7060,7060,7060,7
|
|
20240801,134100,367148860,7060,7060,7060,7060,38
|
|
20240801,134000,366880580,7060,7060,7060,7060,7
|
|
20240801,133900,366831160,7060,7060,7060,7060,102
|
|
20240801,133800,366111040,7060,7050,7060,7050,274
|
|
20240801,133700,364176610,7050,7050,7070,7050,911
|
|
20240801,133600,357750060,7070,7070,7070,7070,141
|
|
20240801,133500,356753190,7050,7070,7070,7050,7
|
|
20240801,133400,356703820,7060,7060,7060,7060,0
|
|
20240801,133300,356703820,7060,7060,7060,7060,55
|
|
20240801,133200,356315520,7060,7050,7060,7050,955
|
|
20240801,133100,349573270,7050,7050,7050,7050,152
|
|
20240801,133000,348501670,7050,7050,7050,7050,1
|
|
20240801,132900,348494620,7050,7050,7050,7050,99
|
|
20240801,132800,347796670,7050,7050,7050,7050,0
|
|
20240801,132700,347796670,7050,7060,7060,7050,107
|
|
20240801,132600,347042250,7050,7050,7050,7050,51
|
|
20240801,132500,346682700,7050,7050,7050,7050,0
|
|
20240801,132400,346682700,7050,7050,7050,7050,52
|
|
20240801,132300,346316100,7050,7050,7050,7050,1689
|
|
20240801,132200,334408650,7040,7050,7050,7040,51
|
|
20240801,132100,334049600,7040,7040,7040,7040,261
|
|
20240801,132000,332212160,7040,7040,7040,7040,0
|
|
20240801,131900,332212160,7040,7040,7040,7040,274
|
|
20240801,131800,330283200,7040,7040,7040,7040,411
|
|
20240801,131700,327389760,7050,7050,7050,7050,0
|
|
20240801,131600,327389760,7050,7030,7050,7030,880
|
|
20240801,131500,321196820,7030,7030,7040,7020,420
|
|
20240801,131400,318244740,7040,7040,7040,7040,0
|
|
20240801,131300,318244740,7040,7040,7040,7040,0
|
|
20240801,131200,318244740,7040,7040,7040,7040,3
|
|
20240801,131100,318223620,7030,7030,7030,7030,8
|
|
20240801,131000,318167380,7040,7040,7040,7040,0
|
|
20240801,130900,318167380,7040,7040,7040,7040,20
|
|
20240801,130800,318026580,7030,7030,7030,7030,0
|
|
20240801,130700,318026580,7030,7030,7030,7030,0
|
|
20240801,130600,318026580,7030,7030,7030,7030,0
|
|
20240801,130500,318026580,7030,7030,7030,7030,0
|
|
20240801,130400,318026580,7030,7030,7030,7030,61
|
|
20240801,130300,317597750,7030,7030,7030,7030,39
|
|
20240801,130200,317323580,7030,7030,7030,7030,1
|
|
20240801,130100,317316550,7040,7040,7040,7040,1
|
|
20240801,130000,317309510,7030,7030,7030,7030,0
|
|
20240801,125900,317309510,7030,7030,7030,7030,459
|
|
20240801,125800,314082740,7030,7030,7030,7030,10
|
|
20240801,125700,314012440,7030,7030,7030,7030,9
|
|
20240801,125600,313949170,7030,7030,7030,7030,6
|
|
20240801,125500,313906990,7030,7020,7030,7020,25
|
|
20240801,125400,313731440,7020,7030,7030,7020,12
|
|
20240801,125300,313647130,7030,7030,7030,7030,24
|
|
20240801,125200,313478410,7030,7020,7030,7020,149
|
|
20240801,125100,312431190,7030,7030,7030,7030,13
|
|
20240801,125000,312339800,7030,7030,7030,7030,0
|
|
20240801,124900,312339800,7030,7030,7030,7030,0
|
|
20240801,124800,312339800,7030,7030,7030,7030,32
|
|
20240801,124700,312114840,7030,7030,7030,7030,70
|
|
20240801,124600,311622740,7040,7040,7040,7040,1
|
|
20240801,124500,311615700,7030,7030,7040,7030,448
|
|
20240801,124400,308466020,7030,7030,7030,7030,0
|
|
20240801,124300,308466020,7030,7040,7040,7030,102
|
|
20240801,124200,307747960,7040,7040,7040,7030,562
|
|
20240801,124100,303791500,7030,7030,7030,7030,1328
|
|
20240801,124000,294455660,7020,7020,7020,7020,35
|
|
20240801,123900,294209960,7030,7030,7030,7030,80
|
|
20240801,123800,293647560,7030,7000,7030,7000,392
|
|
20240801,123700,290891860,6990,7020,7020,6990,874
|
|
20240801,123600,284764510,7020,7020,7020,7020,0
|
|
20240801,123500,284764510,7020,7020,7020,7020,19
|
|
20240801,123400,284631130,7030,7030,7030,7030,0
|
|
20240801,123300,284631130,7030,7030,7030,7030,0
|
|
20240801,123200,284631130,7030,7030,7030,7030,0
|
|
20240801,123100,284631130,7030,7030,7030,7030,0
|
|
20240801,123000,284631130,7030,7030,7030,7030,0
|
|
20240801,122900,284631130,7030,7030,7030,7030,824
|
|
20240801,122800,278838410,7030,7010,7030,7010,1564
|
|
20240801,122700,267855630,7010,7010,7010,7010,232
|
|
20240801,122600,266229310,7010,7010,7010,7010,124
|
|
20240801,122500,265360070,7010,7010,7010,7010,1
|
|
20240801,122400,265353060,7010,7010,7010,7010,0
|
|
20240801,122300,265353060,7010,7010,7010,7010,451
|
|
20240801,122200,262191550,7010,7010,7010,7010,0
|
|
20240801,122100,262191550,7010,7010,7010,7010,0
|
|
20240801,122000,262191550,7010,7010,7010,7010,0
|
|
20240801,121900,262191550,7010,7010,7010,7010,5
|
|
20240801,121800,262156500,7010,7010,7010,7010,3
|
|
20240801,121700,262135470,7010,7010,7010,7010,1
|
|
20240801,121600,262128460,7010,7010,7010,7010,0
|
|
20240801,121500,262128460,7010,7010,7010,7010,0
|
|
20240801,121400,262128460,7010,7010,7010,7010,0
|
|
20240801,121300,262128460,7010,7010,7010,7010,0
|
|
20240801,121200,262128460,7010,7000,7010,7000,63
|
|
20240801,121100,261687420,7010,7010,7010,7010,0
|
|
20240801,121000,261687420,7010,7010,7010,7010,10
|
|
20240801,120900,261617320,7010,7010,7010,7010,0
|
|
20240801,120800,261617320,7010,7010,7010,7010,8
|
|
20240801,120700,261561240,7010,7000,7010,7000,6
|
|
20240801,120600,261519230,7000,7000,7000,7000,5
|
|
20240801,120500,261484230,7000,7000,7000,7000,1
|
|
20240801,120400,261477230,7000,7000,7000,7000,1
|
|
20240801,120300,261470230,7000,7000,7000,7000,33
|
|
20240801,120200,261239230,7000,7000,7000,7000,0
|
|
20240801,120100,261239230,7000,6990,7000,6990,120
|
|
20240801,120000,260399330,7010,7010,7010,7010,0
|
|
20240801,115900,260399330,7010,7010,7010,7010,0
|
|
20240801,115800,260399330,7010,6990,7010,6990,50
|
|
20240801,115700,260049810,6990,6990,6990,6990,0
|
|
20240801,115600,260049810,6990,6990,6990,6990,0
|
|
20240801,115500,260049810,6990,6990,6990,6990,1
|
|
20240801,115400,260042820,7020,7020,7020,7020,3
|
|
20240801,115300,260021760,6960,7000,7000,6960,963
|
|
20240801,115200,253294310,7000,7000,7000,7000,40
|
|
20240801,115100,253014310,7020,7010,7020,7010,17
|
|
20240801,115000,252895130,7010,7010,7010,7010,16
|
|
20240801,114900,252782970,7010,7010,7010,7010,40
|
|
20240801,114800,252502570,7010,7010,7010,7010,290
|
|
20240801,114700,250469670,7010,7010,7010,7010,0
|
|
20240801,114600,250469670,7010,7010,7010,7010,200
|
|
20240801,114500,249067670,7000,7000,7000,7000,0
|
|
20240801,114400,249067670,7000,7010,7010,7000,129
|
|
20240801,114300,248164380,7000,7000,7000,7000,0
|
|
20240801,114200,248164380,7000,7000,7000,7000,959
|
|
20240801,114100,241451380,7000,6990,7000,6990,3
|
|
20240801,114000,241430400,7000,7000,7000,7000,0
|
|
20240801,113900,241430400,7000,7000,7000,7000,20
|
|
20240801,113800,241290400,7000,7000,7000,7000,0
|
|
20240801,113700,241290400,7000,7000,7000,7000,0
|
|
20240801,113600,241290400,7000,7000,7000,7000,3
|
|
20240801,113500,241269400,7000,7000,7000,7000,50
|
|
20240801,113400,240919400,7000,7000,7000,7000,1
|
|
20240801,113300,240912400,7000,6990,7000,6990,97
|
|
20240801,113200,240234360,7000,7000,7000,7000,1
|
|
20240801,113100,240227360,7000,7000,7000,7000,31
|
|
20240801,113000,240010360,6990,7000,7000,6990,102
|
|
20240801,112900,239296370,7000,7000,7000,7000,1
|
|
20240801,112800,239289370,7000,7000,7000,7000,1
|
|
20240801,112700,239282370,6990,6990,6990,6990,242
|
|
20240801,112600,237590790,6990,6990,6990,6990,20
|
|
20240801,112500,237450990,6980,6980,6980,6980,151
|
|
20240801,112400,236397010,6980,6980,6980,6980,0
|
|
20240801,112300,236397010,6980,6980,6980,6980,0
|
|
20240801,112200,236397010,6980,6980,6980,6980,0
|
|
20240801,112100,236397010,6980,6980,6980,6980,0
|
|
20240801,112000,236397010,6980,6980,6980,6980,0
|
|
20240801,111900,236397010,6980,6980,6980,6980,2
|
|
20240801,111800,236383050,6980,6980,6980,6980,0
|
|
20240801,111700,236383050,6980,6980,6980,6980,800
|
|
20240801,111600,230799050,6980,6980,6980,6960,326
|
|
20240801,111500,228524550,6980,6980,6980,6980,0
|
|
20240801,111400,228524550,6980,6980,6980,6980,0
|
|
20240801,111300,228524550,6980,6980,6980,6980,20
|
|
20240801,111200,228384950,6970,6970,6970,6970,0
|
|
20240801,111100,228384950,6970,6970,6970,6970,0
|
|
20240801,111000,228384950,6970,6970,6970,6970,18
|
|
20240801,110900,228259490,6980,6980,6980,6980,0
|
|
20240801,110800,228259490,6980,6980,6980,6980,10
|
|
20240801,110700,228189690,6980,6980,6980,6980,30
|
|
20240801,110600,227980290,6980,6980,6980,6980,384
|
|
20240801,110500,225299970,6960,6960,6960,6960,0
|
|
20240801,110400,225299970,6960,6960,6960,6960,0
|
|
20240801,110300,225299970,6960,6960,6960,6960,49
|
|
20240801,110200,224958930,6960,6960,6960,6960,0
|
|
20240801,110100,224958930,6960,6960,6960,6960,84
|
|
20240801,110000,224374290,6970,6970,6970,6970,0
|
|
20240801,105900,224374290,6970,6970,6970,6970,8
|
|
20240801,105800,224318530,6970,6970,6970,6970,0
|
|
20240801,105700,224318530,6970,6970,6970,6970,0
|
|
20240801,105600,224318530,6970,6970,6970,6970,0
|
|
20240801,105500,224318530,6970,6970,6970,6970,0
|
|
20240801,105400,224318530,6970,6970,6970,6970,0
|
|
20240801,105300,224318530,6970,6970,6970,6970,17
|
|
20240801,105200,224200040,6970,6970,6970,6970,100
|
|
20240801,105100,223503040,6970,6970,6970,6970,2
|
|
20240801,105000,223489100,6970,6970,6970,6970,8
|
|
20240801,104900,223433340,6970,6970,6970,6970,20
|
|
20240801,104800,223293940,6970,6970,6970,6970,0
|
|
20240801,104700,223293940,6970,6970,6970,6970,0
|
|
20240801,104600,223293940,6970,6970,6970,6970,0
|
|
20240801,104500,223293940,6970,6970,6970,6970,144
|
|
20240801,104400,222290260,6980,6980,6980,6980,52
|
|
20240801,104300,221927300,6990,6990,6990,6990,12
|
|
20240801,104200,221843420,6980,6980,6980,6980,103
|
|
20240801,104100,221124480,6980,6980,6980,6980,2
|
|
20240801,104000,221110520,6970,6970,6970,6970,109
|
|
20240801,103900,220350790,6970,6970,6970,6970,0
|
|
20240801,103800,220350790,6970,6970,6970,6970,0
|
|
20240801,103700,220350790,6970,6970,6970,6960,435
|
|
20240801,103600,217318850,6950,6950,6950,6950,53
|
|
20240801,103500,216950500,6960,6960,6960,6960,73
|
|
20240801,103400,216442420,6950,6960,6960,6950,301
|
|
20240801,103300,214347470,6960,6960,6960,6960,300
|
|
20240801,103200,212259470,6960,6960,6960,6960,47
|
|
20240801,103100,211932350,6950,6950,6950,6950,0
|
|
20240801,103000,211932350,6950,6950,6950,6950,0
|
|
20240801,102900,211932350,6950,6950,6950,6950,302
|
|
20240801,102800,209833450,6960,6960,6960,6960,0
|
|
20240801,102700,209833450,6960,6960,6960,6960,0
|
|
20240801,102600,209833450,6960,6960,6960,6960,0
|
|
20240801,102500,209833450,6960,6960,6960,6960,0
|
|
20240801,102400,209833450,6960,6960,6960,6960,50
|
|
20240801,102300,209485450,6980,6940,6980,6940,751
|
|
20240801,102200,204273470,6940,6960,6960,6940,186
|
|
20240801,102100,202982430,6940,6930,6940,6930,181
|
|
20240801,102000,201728090,6930,6930,6930,6930,100
|
|
20240801,101900,201035090,6960,6960,6960,6960,0
|
|
20240801,101800,201035090,6960,6950,6960,6950,300
|
|
20240801,101700,198947100,6950,6950,6950,6950,0
|
|
20240801,101600,198947100,6950,6950,6950,6950,2
|
|
20240801,101500,198933200,6960,6960,6960,6960,20
|
|
20240801,101400,198794000,6930,6930,6930,6930,0
|
|
20240801,101300,198794000,6930,6940,6940,6930,283
|
|
20240801,101200,196832300,6950,6950,6950,6950,0
|
|
20240801,101100,196832300,6950,6950,6950,6950,37
|
|
20240801,101000,196575150,6970,6970,6970,6970,3
|
|
20240801,100900,196554240,6970,6970,6970,6970,328
|
|
20240801,100800,194268080,6970,6970,6970,6970,286
|
|
20240801,100700,192274660,6970,6970,6970,6970,4
|
|
20240801,100600,192246780,6970,6970,6970,6970,2
|
|
20240801,100500,192232840,6970,6970,6970,6940,6
|
|
20240801,100400,192191050,6970,6950,6970,6930,51
|
|
20240801,100300,191836580,6960,6960,6960,6950,24
|
|
20240801,100200,191669590,6960,6960,6970,6960,11
|
|
20240801,100100,191593000,6960,6960,6960,6960,3
|
|
20240801,100000,191572120,6980,6980,6980,6980,0
|
|
20240801,095900,191572120,6980,6980,6980,6960,79
|
|
20240801,095800,191021480,6990,6990,6990,6990,0
|
|
20240801,095700,191021480,6990,6990,6990,6990,0
|
|
20240801,095600,191021480,6990,6980,6990,6980,35
|
|
20240801,095500,190777140,6980,6980,6980,6970,3
|
|
20240801,095400,190756210,6980,6980,6980,6980,0
|
|
20240801,095300,190756210,6980,6980,6980,6980,0
|
|
20240801,095200,190756210,6980,6980,6980,6980,113
|
|
20240801,095100,189967470,6990,6990,6990,6990,0
|
|
20240801,095000,189967470,6990,6990,6990,6990,3
|
|
20240801,094900,189946500,6980,6980,6990,6980,130
|
|
20240801,094800,189039090,6990,6990,6990,6990,1
|
|
20240801,094700,189032100,6980,6980,6980,6980,4
|
|
20240801,094600,189004180,6990,6990,6990,6990,0
|
|
20240801,094500,189004180,6990,6990,6990,6990,65
|
|
20240801,094400,188549830,6990,6990,6990,6990,2
|
|
20240801,094300,188535850,7000,7000,7010,7000,501
|
|
20240801,094200,185028840,7000,7000,7000,7000,142
|
|
20240801,094100,184034840,7000,6980,7000,6980,11
|
|
20240801,094000,183958040,7000,7000,7000,7000,0
|
|
20240801,093900,183958040,7000,6980,7000,6980,516
|
|
20240801,093800,180356330,6970,7000,7000,6970,39
|
|
20240801,093700,180084230,7000,6990,7000,6970,639
|
|
20240801,093600,175629060,7000,7000,7000,7000,1732
|
|
20240801,093500,163505060,7000,7000,7000,7000,311
|
|
20240801,093400,161328060,7000,6980,7000,6980,1024
|
|
20240801,093300,154164020,7000,7000,7000,7000,0
|
|
20240801,093200,154164020,7000,7000,7000,7000,21
|
|
20240801,093100,154017020,7000,6980,7000,6980,280
|
|
20240801,093000,152062600,7000,6980,7000,6980,72
|
|
20240801,092900,151559920,6980,7000,7000,6980,71
|
|
20240801,092800,151062960,7000,6980,7000,6980,483
|
|
20240801,092700,147691580,7000,6990,7000,6980,109
|
|
20240801,092600,146929670,7000,7000,7000,7000,1
|
|
20240801,092500,146922670,7020,7020,7020,7020,0
|
|
20240801,092400,146922670,7020,7020,7020,7020,0
|
|
20240801,092300,146922670,7020,7020,7020,7020,28
|
|
20240801,092200,146726110,7020,6990,7020,6990,2
|
|
20240801,092100,146712100,7020,7020,7020,6990,203
|
|
20240801,092000,145291850,7030,7030,7030,7030,0
|
|
20240801,091900,145291850,7030,7010,7030,6980,156
|
|
20240801,091800,144200230,7020,7020,7020,7020,27
|
|
20240801,091700,144010690,7030,7020,7030,7020,425
|
|
20240801,091600,141027180,7020,7020,7020,7020,56
|
|
20240801,091500,140634060,7020,7010,7020,7010,255
|
|
20240801,091400,138844960,7020,7020,7020,7020,14
|
|
20240801,091300,138746680,7020,7020,7020,7020,10
|
|
20240801,091200,138676480,7050,7050,7050,7050,256
|
|
20240801,091100,136871680,7060,7020,7060,7010,597
|
|
20240801,091000,132668520,7010,7020,7030,7010,1034
|
|
20240801,090900,125400280,7030,7000,7030,7000,268
|
|
20240801,090800,123524250,7030,7030,7030,7000,1731
|
|
20240801,090700,111407190,7010,7020,7020,7010,10
|
|
20240801,090600,111337040,7030,6990,7030,6990,612
|
|
20240801,090500,107041690,6990,7040,7070,6990,1469
|
|
20240801,090400,96722280,7090,6950,7090,6950,6159
|
|
20240801,090300,53545830,6940,6940,6940,6940,100
|
|
20240801,090200,52851830,6950,6920,6950,6920,1018
|
|
20240801,090100,45801200,6920,6890,6920,6890,3316
|
|
20240801,090000,22905030,6890,6830,6890,6830,3351
|