590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,184700,1213239110,10140,10140,10140,10140,3439
|
|
20240801,184600,1213239110,10140,10140,10140,10140,0
|
|
20240801,184500,1213239110,10140,10140,10140,10140,0
|
|
20240801,184400,1213239110,10140,10140,10140,10140,0
|
|
20240801,184300,1213239110,10140,10140,10140,10140,0
|
|
20240801,184200,1213239110,10140,10140,10140,10140,0
|
|
20240801,184100,1213239110,10140,10140,10140,10140,0
|
|
20240801,184000,1213239110,10140,10140,10140,10140,0
|
|
20240801,183900,1213239110,10140,10140,10140,10140,0
|
|
20240801,183800,1213239110,10140,10140,10140,10140,0
|
|
20240801,183700,1213239110,10140,10140,10140,10140,0
|
|
20240801,183600,1213239110,10140,10140,10140,10140,0
|
|
20240801,183500,1213239110,10140,10140,10140,10140,0
|
|
20240801,183400,1213239110,10140,10140,10140,10140,0
|
|
20240801,183300,1213239110,10140,10140,10140,10140,0
|
|
20240801,183200,1213239110,10140,10140,10140,10140,0
|
|
20240801,183100,1213239110,10140,10140,10140,10140,0
|
|
20240801,183000,1213239110,10140,10140,10140,10140,0
|
|
20240801,182900,1213239110,10140,10140,10140,10140,0
|
|
20240801,182800,1213239110,10140,10140,10140,10140,0
|
|
20240801,182700,1213239110,10140,10140,10140,10140,0
|
|
20240801,182600,1213239110,10140,10140,10140,10140,0
|
|
20240801,182500,1213239110,10140,10140,10140,10140,0
|
|
20240801,182400,1213239110,10140,10140,10140,10140,0
|
|
20240801,182300,1213239110,10140,10140,10140,10140,0
|
|
20240801,182200,1213239110,10140,10140,10140,10140,0
|
|
20240801,182100,1213239110,10140,10140,10140,10140,0
|
|
20240801,182000,1213239110,10140,10140,10140,10140,0
|
|
20240801,181900,1213239110,10140,10140,10140,10140,0
|
|
20240801,181800,1213239110,10140,10140,10140,10140,0
|
|
20240801,181700,1213239110,10140,10140,10140,10140,3439
|
|
20240801,181600,1213239110,10140,10140,10140,10140,0
|
|
20240801,181500,1213239110,10140,10140,10140,10140,0
|
|
20240801,181400,1213239110,10140,10140,10140,10140,0
|
|
20240801,181300,1213239110,10140,10140,10140,10140,0
|
|
20240801,181200,1213239110,10140,10140,10140,10140,0
|
|
20240801,181100,1213239110,10140,10140,10140,10140,0
|
|
20240801,181000,1213239110,10140,10140,10140,10140,0
|
|
20240801,180900,1213239110,10140,10140,10140,10140,0
|
|
20240801,180800,1213239110,10140,10140,10140,10140,0
|
|
20240801,180700,1213239110,10140,10140,10140,10140,0
|
|
20240801,180600,1213239110,10140,10140,10140,10140,0
|
|
20240801,180500,1213239110,10140,10140,10140,10140,0
|
|
20240801,180400,1213239110,10140,10140,10140,10140,0
|
|
20240801,180300,1213239110,10140,10140,10140,10140,0
|
|
20240801,180200,1213239110,10140,10140,10140,10140,0
|
|
20240801,180100,1213239110,10140,10140,10140,10140,0
|
|
20240801,180000,1213239110,10140,10140,10140,10140,0
|
|
20240801,175900,1213239110,10140,10140,10140,10140,0
|
|
20240801,175800,1213239110,10140,10140,10140,10140,0
|
|
20240801,175700,1213239110,10140,10140,10140,10140,0
|
|
20240801,175600,1213239110,10140,10140,10140,10140,0
|
|
20240801,175500,1213239110,10140,10140,10140,10140,0
|
|
20240801,175400,1213239110,10140,10140,10140,10140,0
|
|
20240801,175300,1213239110,10140,10140,10140,10140,0
|
|
20240801,175200,1213239110,10140,10140,10140,10140,0
|
|
20240801,175100,1213239110,10140,10140,10140,10140,0
|
|
20240801,175000,1213239110,10140,10140,10140,10140,0
|
|
20240801,174900,1213239110,10140,10140,10140,10140,0
|
|
20240801,174800,1213239110,10140,10140,10140,10140,0
|
|
20240801,174700,1213239110,10140,10140,10140,10140,3439
|
|
20240801,174600,1213239110,10140,10140,10140,10140,0
|
|
20240801,174500,1213239110,10140,10140,10140,10140,0
|
|
20240801,174400,1213239110,10140,10140,10140,10140,0
|
|
20240801,174300,1213239110,10140,10140,10140,10140,0
|
|
20240801,174200,1213239110,10140,10140,10140,10140,0
|
|
20240801,174100,1213239110,10140,10140,10140,10140,0
|
|
20240801,174000,1213239110,10140,10140,10140,10140,0
|
|
20240801,173900,1213239110,10140,10140,10140,10140,0
|
|
20240801,173800,1213239110,10140,10140,10140,10140,0
|
|
20240801,173700,1213239110,10140,10140,10140,10140,0
|
|
20240801,173600,1213239110,10140,10140,10140,10140,0
|
|
20240801,173500,1213239110,10140,10140,10140,10140,0
|
|
20240801,173400,1213239110,10140,10140,10140,10140,0
|
|
20240801,173300,1213239110,10140,10140,10140,10140,0
|
|
20240801,173200,1213239110,10140,10140,10140,10140,0
|
|
20240801,173100,1213239110,10140,10140,10140,10140,0
|
|
20240801,173000,1213239110,10140,10140,10140,10140,0
|
|
20240801,172900,1213239110,10140,10140,10140,10140,0
|
|
20240801,172800,1213239110,10140,10140,10140,10140,0
|
|
20240801,172700,1213239110,10140,10140,10140,10140,0
|
|
20240801,172600,1213239110,10140,10140,10140,10140,0
|
|
20240801,172500,1213239110,10140,10140,10140,10140,0
|
|
20240801,172400,1213239110,10140,10140,10140,10140,0
|
|
20240801,172300,1213239110,10140,10140,10140,10140,0
|
|
20240801,172200,1213239110,10140,10140,10140,10140,0
|
|
20240801,172100,1213239110,10140,10140,10140,10140,0
|
|
20240801,172000,1213239110,10140,10140,10140,10140,0
|
|
20240801,171900,1213239110,10140,10140,10140,10140,0
|
|
20240801,171800,1213239110,10140,10140,10140,10140,0
|
|
20240801,171700,1213239110,10140,10140,10140,10140,3439
|
|
20240801,171600,1213239110,10140,10140,10140,10140,0
|
|
20240801,171500,1213239110,10140,10140,10140,10140,0
|
|
20240801,171400,1213239110,10140,10140,10140,10140,0
|
|
20240801,171300,1213239110,10140,10140,10140,10140,0
|
|
20240801,171200,1213239110,10140,10140,10140,10140,0
|
|
20240801,171100,1213239110,10140,10140,10140,10140,0
|
|
20240801,171000,1213239110,10140,10140,10140,10140,0
|
|
20240801,170900,1213239110,10140,10140,10140,10140,0
|
|
20240801,170800,1213239110,10140,10140,10140,10140,0
|
|
20240801,170700,1213239110,10140,10140,10140,10140,0
|
|
20240801,170600,1213239110,10140,10140,10140,10140,0
|
|
20240801,170500,1213239110,10140,10140,10140,10140,0
|
|
20240801,170400,1213239110,10140,10140,10140,10140,0
|
|
20240801,170300,1213239110,10140,10140,10140,10140,0
|
|
20240801,170200,1213239110,10140,10140,10140,10140,0
|
|
20240801,170100,1213239110,10140,10140,10140,10140,0
|
|
20240801,170000,1213239110,10140,10140,10140,10140,0
|
|
20240801,165900,1213239110,10140,10140,10140,10140,0
|
|
20240801,165800,1213239110,10140,10140,10140,10140,0
|
|
20240801,165700,1213239110,10140,10140,10140,10140,0
|
|
20240801,165600,1213239110,10140,10140,10140,10140,0
|
|
20240801,165500,1213239110,10140,10140,10140,10140,0
|
|
20240801,165400,1213239110,10140,10140,10140,10140,0
|
|
20240801,165300,1213239110,10140,10140,10140,10140,0
|
|
20240801,165200,1213239110,10140,10140,10140,10140,0
|
|
20240801,165100,1213239110,10140,10140,10140,10140,0
|
|
20240801,165000,1213239110,10140,10140,10140,10140,0
|
|
20240801,164900,1213239110,10140,10140,10140,10140,0
|
|
20240801,164800,1213239110,10140,10140,10140,10140,0
|
|
20240801,164700,1213239110,10140,10140,10140,10140,3439
|
|
20240801,164600,1213239110,10140,10140,10140,10140,0
|
|
20240801,164500,1213239110,10140,10140,10140,10140,0
|
|
20240801,164400,1213239110,10140,10140,10140,10140,0
|
|
20240801,164300,1213239110,10140,10140,10140,10140,0
|
|
20240801,164200,1213239110,10140,10140,10140,10140,0
|
|
20240801,164100,1213239110,10140,10140,10140,10140,0
|
|
20240801,164000,1213239110,10140,10140,10140,10140,0
|
|
20240801,163900,1213239110,10140,10140,10140,10140,0
|
|
20240801,163800,1213239110,10140,10140,10140,10140,0
|
|
20240801,163700,1213239110,10140,10140,10140,10140,0
|
|
20240801,163600,1213239110,10140,10140,10140,10140,0
|
|
20240801,163500,1213239110,10140,10140,10140,10140,0
|
|
20240801,163400,1213239110,10140,10140,10140,10140,0
|
|
20240801,163300,1213239110,10140,10140,10140,10140,0
|
|
20240801,163200,1213239110,10140,10140,10140,10140,0
|
|
20240801,163100,1213239110,10140,10140,10140,10140,0
|
|
20240801,163000,1213239110,10140,10140,10140,10140,0
|
|
20240801,162900,1213239110,10140,10140,10140,10140,0
|
|
20240801,162800,1213239110,10140,10140,10140,10140,0
|
|
20240801,162700,1213239110,10140,10140,10140,10140,0
|
|
20240801,162600,1213239110,10140,10140,10140,10140,0
|
|
20240801,162500,1213239110,10140,10140,10140,10140,0
|
|
20240801,162400,1213239110,10140,10140,10140,10140,0
|
|
20240801,162300,1213239110,10140,10140,10140,10140,0
|
|
20240801,162200,1213239110,10140,10140,10140,10140,0
|
|
20240801,162100,1213239110,10140,10140,10140,10140,0
|
|
20240801,162000,1213239110,10140,10140,10140,10140,0
|
|
20240801,161900,1213239110,10140,10140,10140,10140,0
|
|
20240801,161800,1213239110,10140,10140,10140,10140,0
|
|
20240801,161700,1213239110,10140,10140,10140,10140,3439
|
|
20240801,161600,1213239110,10140,10140,10140,10140,0
|
|
20240801,161500,1213239110,10140,10140,10140,10140,0
|
|
20240801,161400,1213239110,10140,10140,10140,10140,0
|
|
20240801,161300,1213239110,10140,10140,10140,10140,0
|
|
20240801,161200,1213239110,10140,10140,10140,10140,0
|
|
20240801,161100,1213239110,10140,10140,10140,10140,0
|
|
20240801,161000,1213239110,10140,10140,10140,10140,0
|
|
20240801,160900,1213239110,10140,10140,10140,10140,0
|
|
20240801,160800,1213239110,10140,10140,10140,10140,0
|
|
20240801,160700,1213239110,10140,10140,10140,10140,0
|
|
20240801,160600,1213239110,10140,10140,10140,10140,0
|
|
20240801,160500,1213239110,10140,10140,10140,10140,0
|
|
20240801,160400,1213239110,10140,10140,10140,10140,0
|
|
20240801,160300,1213239110,10140,10140,10140,10140,0
|
|
20240801,160200,1213239110,10140,10140,10140,10140,0
|
|
20240801,160100,1213239110,10140,10140,10140,10140,0
|
|
20240801,160000,1213239110,10140,10140,10140,10140,0
|
|
20240801,155900,1213239110,10140,10140,10140,10140,0
|
|
20240801,155800,1213239110,10140,10140,10140,10140,0
|
|
20240801,155700,1213239110,10140,10140,10140,10140,0
|
|
20240801,155600,1213239110,10140,10140,10140,10140,0
|
|
20240801,155500,1213239110,10140,10140,10140,10140,0
|
|
20240801,155400,1213239110,10140,10140,10140,10140,0
|
|
20240801,155300,1213239110,10140,10140,10140,10140,0
|
|
20240801,155200,1213239110,10140,10140,10140,10140,0
|
|
20240801,155100,1213239110,10140,10140,10140,10140,0
|
|
20240801,155000,1213239110,10140,10140,10140,10140,0
|
|
20240801,154900,1213239110,10140,10140,10140,10140,0
|
|
20240801,154800,1213239110,10140,10140,10140,10140,0
|
|
20240801,154700,1213239110,10140,10140,10140,10140,3439
|
|
20240801,154600,1213239110,10140,10140,10140,10140,0
|
|
20240801,154500,1213239110,10140,10140,10140,10140,0
|
|
20240801,154400,1213239110,10140,10140,10140,10140,0
|
|
20240801,154300,1213239110,10140,10140,10140,10140,0
|
|
20240801,154200,1213239110,10140,10140,10140,10140,0
|
|
20240801,154100,1213239110,10140,10140,10140,10140,0
|
|
20240801,154000,1213239110,10140,10140,10140,10140,0
|
|
20240801,153900,1213239110,10140,10140,10140,10140,0
|
|
20240801,153800,1213239110,10140,10140,10140,10140,0
|
|
20240801,153700,1213239110,10140,10140,10140,10140,0
|
|
20240801,153600,1213239110,10140,10140,10140,10140,0
|
|
20240801,153500,1213239110,10140,10140,10140,10140,0
|
|
20240801,153400,1213239110,10140,10140,10140,10140,0
|
|
20240801,153300,1213239110,10140,10140,10140,10140,0
|
|
20240801,153200,1213239110,10140,10140,10140,10140,0
|
|
20240801,153100,1213239110,10140,10140,10140,10140,0
|
|
20240801,153000,1213239110,10140,10140,10140,10140,3439
|
|
20240801,152900,1178367650,10150,10150,10150,10150,0
|
|
20240801,152800,1178367650,10150,10150,10150,10150,0
|
|
20240801,152700,1178367650,10150,10150,10150,10150,0
|
|
20240801,152600,1178367650,10150,10150,10150,10150,0
|
|
20240801,152500,1178367650,10150,10150,10150,10150,0
|
|
20240801,152400,1178367650,10150,10150,10150,10150,0
|
|
20240801,152300,1178367650,10150,10150,10150,10150,0
|
|
20240801,152200,1178367650,10150,10150,10150,10150,0
|
|
20240801,152100,1178367650,10150,10150,10150,10150,0
|
|
20240801,152000,1178367650,10150,10150,10150,10150,0
|
|
20240801,151900,1178367650,10150,10150,10170,10150,202
|
|
20240801,151800,1176315760,10150,10160,10160,10150,315
|
|
20240801,151700,1173118390,10160,10160,10160,10160,619
|
|
20240801,151600,1166829350,10160,10160,10160,10160,486
|
|
20240801,151500,1161891590,10160,10170,10170,10160,604
|
|
20240801,151400,1155749950,10160,10160,10160,10160,1644
|
|
20240801,151300,1139046910,10160,10160,10160,10160,1319
|
|
20240801,151200,1125645870,10160,10160,10160,10160,3
|
|
20240801,151100,1125615390,10160,10160,10160,10160,3
|
|
20240801,151000,1125584910,10160,10160,10160,10160,69
|
|
20240801,150900,1124883870,10160,10170,10170,10160,251
|
|
20240801,150800,1122333700,10160,10160,10160,10160,10
|
|
20240801,150700,1122232100,10160,10160,10160,10160,2233
|
|
20240801,150600,1099544820,10150,10150,10150,10150,217
|
|
20240801,150500,1097342270,10150,10150,10150,10150,12
|
|
20240801,150400,1097220470,10150,10150,10150,10150,260
|
|
20240801,150300,1094581470,10150,10160,10160,10150,101
|
|
20240801,150200,1093556310,10160,10160,10160,10160,3
|
|
20240801,150100,1093525830,10150,10150,10150,10150,33
|
|
20240801,150000,1093190880,10150,10150,10150,10150,2
|
|
20240801,145900,1093170580,10160,10160,10160,10160,124
|
|
20240801,145800,1091910740,10160,10160,10160,10160,303
|
|
20240801,145700,1088832260,10160,10160,10160,10160,39
|
|
20240801,145600,1088436020,10160,10160,10160,10160,1115
|
|
20240801,145500,1077107620,10160,10150,10160,10150,1469
|
|
20240801,145400,1062184180,10150,10150,10160,10150,8659
|
|
20240801,145300,974273730,10150,10150,10150,10150,20
|
|
20240801,145200,974070730,10150,10140,10150,10140,1200
|
|
20240801,145100,961900730,10130,10130,10130,10130,20
|
|
20240801,145000,961698130,10130,10130,10130,10130,2
|
|
20240801,144900,961677870,10140,10140,10140,10140,133
|
|
20240801,144800,960329250,10140,10140,10140,10140,0
|
|
20240801,144700,960329250,10140,10140,10140,10130,3359
|
|
20240801,144600,926279610,10130,10140,10140,10130,400
|
|
20240801,144500,922224610,10140,10130,10140,10130,243
|
|
20240801,144400,919761090,10140,10140,10140,10140,24
|
|
20240801,144300,919517730,10140,10140,10140,10140,0
|
|
20240801,144200,919517730,10140,10140,10140,10140,60
|
|
20240801,144100,918909330,10140,10140,10140,10140,0
|
|
20240801,144000,918909330,10140,10140,10140,10140,0
|
|
20240801,143900,918909330,10140,10140,10140,10140,3
|
|
20240801,143800,918878910,10130,10140,10140,10120,187
|
|
20240801,143700,916982780,10120,10120,10120,10120,0
|
|
20240801,143600,916982780,10120,10120,10120,10120,0
|
|
20240801,143500,916982780,10120,10120,10120,10120,14
|
|
20240801,143400,916841100,10120,10120,10120,10120,0
|
|
20240801,143300,916841100,10120,10140,10140,10120,1522
|
|
20240801,143200,901409910,10110,10130,10130,10110,153
|
|
20240801,143100,899862030,10130,10130,10130,10130,1
|
|
20240801,143000,899851900,10130,10130,10130,10130,606
|
|
20240801,142900,893713120,10130,10130,10130,10130,0
|
|
20240801,142800,893713120,10130,10130,10130,10130,0
|
|
20240801,142700,893713120,10130,10130,10130,10130,320
|
|
20240801,142600,890471520,10130,10120,10130,10120,4589
|
|
20240801,142500,843986950,10110,10130,10130,10110,320
|
|
20240801,142400,840750850,10140,10130,10140,10130,23
|
|
20240801,142300,840517660,10130,10130,10130,10130,20
|
|
20240801,142200,840315060,10130,10110,10130,10110,2800
|
|
20240801,142100,811994940,10110,10110,10110,10110,0
|
|
20240801,142000,811994940,10110,10120,10120,10110,220
|
|
20240801,141900,809769910,10120,10120,10120,10120,1
|
|
20240801,141800,809759790,10110,10110,10110,10110,0
|
|
20240801,141700,809759790,10110,10110,10110,10110,0
|
|
20240801,141600,809759790,10110,10110,10110,10110,0
|
|
20240801,141500,809759790,10110,10110,10110,10110,0
|
|
20240801,141400,809759790,10110,10110,10110,10110,1
|
|
20240801,141300,809749680,10130,10130,10130,10130,0
|
|
20240801,141200,809749680,10130,10120,10130,10120,2729
|
|
20240801,141100,782125310,10120,10120,10120,10120,4
|
|
20240801,141000,782084830,10120,10120,10120,10120,0
|
|
20240801,140900,782084830,10120,10120,10120,10120,26
|
|
20240801,140800,781821710,10130,10130,10130,10130,0
|
|
20240801,140700,781821710,10130,10130,10130,10130,0
|
|
20240801,140600,781821710,10130,10120,10130,10120,18
|
|
20240801,140500,781639450,10110,10110,10110,10110,10
|
|
20240801,140400,781538350,10110,10110,10110,10110,30
|
|
20240801,140300,781235050,10120,10120,10120,10120,49
|
|
20240801,140200,780739170,10130,10130,10130,10130,0
|
|
20240801,140100,780739170,10130,10130,10130,10130,0
|
|
20240801,140000,780739170,10130,10130,10130,10130,74
|
|
20240801,135900,779989550,10130,10130,10130,10130,1
|
|
20240801,135800,779979420,10130,10140,10140,10130,171
|
|
20240801,135700,778247150,10140,10140,10140,10140,50
|
|
20240801,135600,777740150,10140,10130,10140,10130,2
|
|
20240801,135500,777719880,10140,10140,10140,10140,0
|
|
20240801,135400,777719880,10140,10140,10140,10140,0
|
|
20240801,135300,777719880,10140,10140,10140,10140,0
|
|
20240801,135200,777719880,10140,10140,10140,10140,2
|
|
20240801,135100,777699600,10110,10110,10110,10110,19
|
|
20240801,135000,777507510,10110,10110,10110,10110,333
|
|
20240801,134900,774140880,10110,10120,10120,10110,136
|
|
20240801,134800,772765710,10120,10140,10140,10120,876
|
|
20240801,134700,763883270,10140,10140,10140,10140,0
|
|
20240801,134600,763883270,10140,10140,10140,10140,0
|
|
20240801,134500,763883270,10140,10140,10140,10140,48
|
|
20240801,134400,763396550,10140,10140,10140,10140,0
|
|
20240801,134300,763396550,10140,10140,10140,10140,10
|
|
20240801,134200,763295150,10140,10140,10140,10140,3
|
|
20240801,134100,763264730,10140,10140,10140,10140,2
|
|
20240801,134000,763244450,10140,10140,10140,10140,5
|
|
20240801,133900,763193750,10110,10110,10110,10110,0
|
|
20240801,133800,763193750,10110,10110,10110,10110,73
|
|
20240801,133700,762455720,10110,10110,10110,10110,0
|
|
20240801,133600,762455720,10110,10110,10110,10110,0
|
|
20240801,133500,762455720,10110,10110,10110,10110,0
|
|
20240801,133400,762455720,10110,10110,10110,10110,0
|
|
20240801,133300,762455720,10110,10110,10110,10110,0
|
|
20240801,133200,762455720,10110,10120,10120,10110,225
|
|
20240801,133100,760180870,10140,10140,10140,10140,6
|
|
20240801,133000,760120030,10140,10140,10140,10140,0
|
|
20240801,132900,760120030,10140,10140,10140,10140,186
|
|
20240801,132800,758233990,10110,10110,10110,10110,0
|
|
20240801,132700,758233990,10110,10110,10110,10110,0
|
|
20240801,132600,758233990,10110,10110,10110,10110,0
|
|
20240801,132500,758233990,10110,10130,10130,10110,50
|
|
20240801,132400,757727890,10130,10130,10130,10130,0
|
|
20240801,132300,757727890,10130,10130,10130,10130,40
|
|
20240801,132200,757322690,10130,10140,10140,10130,21
|
|
20240801,132100,757109760,10110,10140,10140,10110,221
|
|
20240801,132000,754869960,10140,10140,10150,10140,360
|
|
20240801,131900,751219550,10140,10140,10140,10140,11
|
|
20240801,131800,751108010,10100,10100,10100,10100,0
|
|
20240801,131700,751108010,10100,10100,10100,10100,39
|
|
20240801,131600,750714110,10140,10100,10140,10100,3
|
|
20240801,131500,750683770,10100,10100,10100,10100,0
|
|
20240801,131400,750683770,10100,10100,10100,10100,100
|
|
20240801,131300,749673770,10100,10100,10100,10100,0
|
|
20240801,131200,749673770,10100,10110,10110,10100,2000
|
|
20240801,131100,729469330,10100,10120,10120,10100,47
|
|
20240801,131000,728994140,10150,10150,10150,10150,10
|
|
20240801,130900,728892640,10130,10130,10130,10130,0
|
|
20240801,130800,728892640,10130,10120,10130,10120,330
|
|
20240801,130700,725549760,10120,10120,10120,10120,11
|
|
20240801,130600,725438440,10130,10130,10130,10130,0
|
|
20240801,130500,725438440,10130,10130,10130,10130,0
|
|
20240801,130400,725438440,10130,10130,10130,10130,0
|
|
20240801,130300,725438440,10130,10130,10130,10130,0
|
|
20240801,130200,725438440,10130,10130,10130,10130,2
|
|
20240801,130100,725418180,10130,10130,10130,10130,14
|
|
20240801,130000,725276360,10120,10120,10120,10120,60
|
|
20240801,125900,724669160,10120,10120,10120,10120,11
|
|
20240801,125800,724557840,10130,10130,10130,10130,4
|
|
20240801,125700,724517320,10130,10130,10130,10130,0
|
|
20240801,125600,724517320,10130,10130,10130,10130,8
|
|
20240801,125500,724436280,10130,10140,10140,10130,523
|
|
20240801,125400,719133080,10140,10140,10140,10140,20
|
|
20240801,125300,718930280,10140,10140,10140,10140,0
|
|
20240801,125200,718930280,10140,10140,10140,10140,25
|
|
20240801,125100,718676780,10140,10140,10140,10140,0
|
|
20240801,125000,718676780,10140,10140,10140,10140,420
|
|
20240801,124900,714417980,10140,10130,10140,10130,12
|
|
20240801,124800,714296350,10140,10140,10140,10140,1
|
|
20240801,124700,714286210,10130,10130,10130,10130,289
|
|
20240801,124600,711358640,10130,10130,10130,10130,10
|
|
20240801,124500,711257340,10130,10120,10130,10120,798
|
|
20240801,124400,703179100,10120,10120,10120,10120,0
|
|
20240801,124300,703179100,10120,10120,10120,10120,534
|
|
20240801,124200,697775020,10130,10130,10130,10130,0
|
|
20240801,124100,697775020,10130,10130,10130,10130,0
|
|
20240801,124000,697775020,10130,10130,10130,10130,0
|
|
20240801,123900,697775020,10130,10130,10130,10130,13
|
|
20240801,123800,697643330,10130,10120,10130,10120,407
|
|
20240801,123700,693524460,10120,10120,10120,10120,0
|
|
20240801,123600,693524460,10120,10110,10120,10110,738
|
|
20240801,123500,686056420,10100,10100,10100,10100,1
|
|
20240801,123400,686046320,10100,10100,10100,10100,0
|
|
20240801,123300,686046320,10100,10100,10100,10100,0
|
|
20240801,123200,686046320,10100,10090,10100,10090,805
|
|
20240801,123100,677917820,10090,10090,10090,10090,35
|
|
20240801,123000,677564670,10090,10090,10090,10090,200
|
|
20240801,122900,675546670,10100,10100,10100,10100,0
|
|
20240801,122800,675546670,10100,10100,10100,10100,0
|
|
20240801,122700,675546670,10100,10100,10100,10090,1533
|
|
20240801,122600,660064620,10100,10120,10120,10100,338
|
|
20240801,122500,656650060,10120,10120,10120,10120,0
|
|
20240801,122400,656650060,10120,10120,10120,10120,1
|
|
20240801,122300,656639940,10120,10120,10120,10120,0
|
|
20240801,122200,656639940,10120,10120,10120,10120,0
|
|
20240801,122100,656639940,10120,10120,10120,10120,400
|
|
20240801,122000,652591940,10100,10100,10100,10100,2
|
|
20240801,121900,652571740,10120,10120,10120,10120,0
|
|
20240801,121800,652571740,10120,10120,10120,10120,10
|
|
20240801,121700,652470540,10090,10120,10120,10090,677
|
|
20240801,121600,645631970,10120,10120,10120,10120,305
|
|
20240801,121500,642545370,10120,10120,10120,10120,20
|
|
20240801,121400,642342970,10120,10120,10120,10120,100
|
|
20240801,121300,641330970,10120,10120,10120,10120,22
|
|
20240801,121200,641108330,10120,10120,10120,10120,30
|
|
20240801,121100,640804730,10120,10120,10120,10120,5
|
|
20240801,121000,640754130,10120,10120,10120,10120,0
|
|
20240801,120900,640754130,10120,10120,10120,10120,0
|
|
20240801,120800,640754130,10120,10120,10120,10120,228
|
|
20240801,120700,638446770,10110,10110,10110,10110,1
|
|
20240801,120600,638436660,10110,10110,10110,10110,1
|
|
20240801,120500,638426550,10120,10120,10120,10120,0
|
|
20240801,120400,638426550,10120,10120,10120,10120,105
|
|
20240801,120300,637363950,10130,10130,10130,10130,1
|
|
20240801,120200,637353820,10140,10140,10140,10140,0
|
|
20240801,120100,637353820,10140,10140,10140,10140,3
|
|
20240801,120000,637323400,10140,10140,10140,10140,0
|
|
20240801,115900,637323400,10140,10140,10140,10140,9
|
|
20240801,115800,637232140,10140,10130,10140,10130,32
|
|
20240801,115700,636907760,10140,10140,10140,10140,0
|
|
20240801,115600,636907760,10140,10130,10140,10130,200
|
|
20240801,115500,634879870,10130,10130,10130,10130,69
|
|
20240801,115400,634180900,10130,10130,10130,10130,0
|
|
20240801,115300,634180900,10130,10130,10130,10130,270
|
|
20240801,115200,631445800,10120,10120,10120,10120,0
|
|
20240801,115100,631445800,10120,10120,10120,10120,327
|
|
20240801,115000,628136560,10120,10120,10120,10120,0
|
|
20240801,114900,628136560,10120,10120,10120,10120,0
|
|
20240801,114800,628136560,10120,10120,10120,10120,0
|
|
20240801,114700,628136560,10120,10120,10120,10120,1
|
|
20240801,114600,628126440,10120,10120,10120,10120,298
|
|
20240801,114500,625110680,10120,10120,10120,10120,0
|
|
20240801,114400,625110680,10120,10120,10120,10120,0
|
|
20240801,114300,625110680,10120,10120,10120,10120,428
|
|
20240801,114200,620779320,10100,10100,10100,10100,0
|
|
20240801,114100,620779320,10100,10100,10100,10100,0
|
|
20240801,114000,620779320,10100,10100,10100,10100,353
|
|
20240801,113900,617214020,10110,10110,10110,10110,200
|
|
20240801,113800,615192020,10100,10100,10100,10100,8
|
|
20240801,113700,615111220,10100,10100,10100,10100,12
|
|
20240801,113600,614990020,10110,10110,10110,10110,290
|
|
20240801,113500,612058120,10090,10100,10100,10090,1233
|
|
20240801,113400,599604840,10090,10090,10090,10090,0
|
|
20240801,113300,599604840,10090,10090,10090,10090,280
|
|
20240801,113200,596779640,10090,10090,10090,10090,0
|
|
20240801,113100,596779640,10090,10090,10090,10090,100
|
|
20240801,113000,595770640,10090,10090,10090,10090,0
|
|
20240801,112900,595770640,10090,10090,10090,10090,86
|
|
20240801,112800,594902900,10090,10090,10090,10090,14
|
|
20240801,112700,594761640,10090,10090,10090,10090,6
|
|
20240801,112600,594701100,10090,10090,10090,10090,0
|
|
20240801,112500,594701100,10090,10090,10090,10090,398
|
|
20240801,112400,590685280,10080,10080,10080,10080,7
|
|
20240801,112300,590614720,10080,10080,10080,10080,381
|
|
20240801,112200,586774240,10080,10080,10080,10080,20
|
|
20240801,112100,586572640,10090,10090,10090,10090,3
|
|
20240801,112000,586542370,10080,10080,10080,10080,777
|
|
20240801,111900,578710210,10080,10090,10090,10080,383
|
|
20240801,111800,574845750,10110,10110,10110,10110,1
|
|
20240801,111700,574835640,10110,10110,10110,10110,0
|
|
20240801,111600,574835640,10110,10110,10110,10110,0
|
|
20240801,111500,574835640,10110,10110,10110,10110,61
|
|
20240801,111400,574218930,10110,10110,10110,10110,2
|
|
20240801,111300,574198710,10110,10110,10110,10110,0
|
|
20240801,111200,574198710,10110,10110,10110,10110,11
|
|
20240801,111100,574087500,10110,10110,10110,10110,5
|
|
20240801,111000,574036950,10100,10100,10100,10100,355
|
|
20240801,110900,570451450,10100,10120,10120,10100,177
|
|
20240801,110800,568661400,10120,10090,10120,10090,706
|
|
20240801,110700,561529710,10090,10090,10090,10090,7
|
|
20240801,110600,561459080,10090,10100,10100,10090,74
|
|
20240801,110500,560711920,10100,10100,10100,10100,22
|
|
20240801,110400,560489720,10100,10100,10100,10100,0
|
|
20240801,110300,560489720,10100,10090,10100,10090,73
|
|
20240801,110200,559752430,10100,10100,10100,10100,0
|
|
20240801,110100,559752430,10100,10080,10100,10080,195
|
|
20240801,110000,557786810,10080,10080,10080,10080,0
|
|
20240801,105900,557786810,10080,10080,10080,10080,0
|
|
20240801,105800,557786810,10080,10080,10080,10080,0
|
|
20240801,105700,557786810,10080,10080,10080,10080,194
|
|
20240801,105600,555831290,10070,10070,10070,10070,84
|
|
20240801,105500,554985410,10070,10070,10070,10070,89
|
|
20240801,105400,554089180,10070,10080,10080,10070,108
|
|
20240801,105300,553000600,10080,10080,10080,10080,261
|
|
20240801,105200,550369720,10080,10110,10110,10080,904
|
|
20240801,105100,541257080,10120,10110,10120,10110,101
|
|
20240801,105000,540235960,10100,10100,10100,10100,21
|
|
20240801,104900,540023860,10090,10090,10090,10090,6
|
|
20240801,104800,539963320,10090,10100,10100,10090,104
|
|
20240801,104700,538912960,10100,10100,10100,10100,80
|
|
20240801,104600,538104960,10090,10080,10090,10080,326
|
|
20240801,104500,534816140,10080,10060,10080,10050,72
|
|
20240801,104400,534091730,10050,10050,10050,10050,0
|
|
20240801,104300,534091730,10050,10050,10050,10050,36
|
|
20240801,104200,533729930,10050,10050,10050,10050,0
|
|
20240801,104100,533729930,10050,10070,10070,10050,250
|
|
20240801,104000,531217230,10050,10050,10050,10050,0
|
|
20240801,103900,531217230,10050,10050,10050,10050,210
|
|
20240801,103800,529106730,10050,10050,10050,10050,50
|
|
20240801,103700,528604230,10050,10060,10060,10040,1190
|
|
20240801,103600,516645800,10050,10090,10090,10050,1523
|
|
20240801,103500,501325360,10090,10090,10090,10090,7
|
|
20240801,103400,501254730,10090,10090,10090,10090,1
|
|
20240801,103300,501244640,10090,10090,10090,10090,1927
|
|
20240801,103200,481801210,10090,10120,10120,10090,2121
|
|
20240801,103100,460364070,10120,10110,10120,10110,44
|
|
20240801,103000,459919210,10130,10110,10130,10110,245
|
|
20240801,102900,457441360,10110,10110,10110,10110,0
|
|
20240801,102800,457441360,10110,10110,10110,10110,0
|
|
20240801,102700,457441360,10110,10130,10130,10110,1332
|
|
20240801,102600,443972080,10140,10150,10150,10140,4
|
|
20240801,102500,443931510,10150,10150,10150,10150,10
|
|
20240801,102400,443830010,10150,10150,10150,10150,0
|
|
20240801,102300,443830010,10150,10150,10150,10150,1
|
|
20240801,102200,443819860,10150,10150,10150,10150,0
|
|
20240801,102100,443819860,10150,10150,10150,10150,100
|
|
20240801,102000,442804860,10150,10130,10150,10130,17
|
|
20240801,101900,442632430,10150,10150,10150,10150,0
|
|
20240801,101800,442632430,10150,10140,10150,10130,1517
|
|
20240801,101700,427257600,10130,10120,10130,10110,1492
|
|
20240801,101600,412154540,10120,10120,10120,10120,1
|
|
20240801,101500,412144420,10140,10140,10140,10140,1
|
|
20240801,101400,412134280,10120,10130,10130,10120,1050
|
|
20240801,101300,401507880,10120,10120,10120,10120,0
|
|
20240801,101200,401507880,10120,10120,10120,10120,10
|
|
20240801,101100,401406680,10120,10130,10130,10120,119
|
|
20240801,101000,400201650,10140,10140,10140,10140,33
|
|
20240801,100900,399867030,10140,10130,10140,10130,814
|
|
20240801,100800,391614510,10140,10140,10140,10140,20
|
|
20240801,100700,391411710,10150,10150,10150,10150,0
|
|
20240801,100600,391411710,10150,10150,10150,10150,100
|
|
20240801,100500,390396710,10150,10150,10150,10150,113
|
|
20240801,100400,389249760,10150,10150,10150,10150,19
|
|
20240801,100300,389056910,10150,10150,10150,10150,1
|
|
20240801,100200,389046760,10120,10120,10150,10120,121
|
|
20240801,100100,387820140,10120,10120,10120,10120,7
|
|
20240801,100000,387749300,10120,10150,10150,10120,360
|
|
20240801,095900,384101540,10170,10170,10170,10150,137
|
|
20240801,095800,382709250,10170,10160,10170,10160,28
|
|
20240801,095700,382424680,10160,10160,10160,10160,77
|
|
20240801,095600,381642360,10160,10160,10160,10160,127
|
|
20240801,095500,380352040,10150,10150,10150,10150,348
|
|
20240801,095400,376819840,10150,10140,10150,10140,2704
|
|
20240801,095300,349382060,10100,10140,10140,10100,12
|
|
20240801,095200,349260780,10130,10090,10130,10090,306
|
|
20240801,095100,346162170,10110,10100,10110,10090,1164
|
|
20240801,095000,334405750,10110,10110,10110,10110,0
|
|
20240801,094900,334405750,10110,10110,10110,10110,3
|
|
20240801,094800,334375420,10130,10130,10130,10050,2911
|
|
20240801,094700,304994510,10130,10120,10130,10100,943
|
|
20240801,094600,295459600,10130,10120,10130,10120,120
|
|
20240801,094500,294245190,10120,10120,10130,10120,1665
|
|
20240801,094400,277395190,10130,10130,10130,10120,297
|
|
20240801,094300,274387580,10140,10140,10140,10140,4
|
|
20240801,094200,274347020,10140,10130,10140,10130,38
|
|
20240801,094100,273962070,10120,10150,10150,10120,1566
|
|
20240801,094000,258094980,10150,10170,10170,10150,239
|
|
20240801,093900,255668990,10170,10170,10170,10170,236
|
|
20240801,093800,253268870,10160,10160,10160,10150,252
|
|
20240801,093700,250708690,10150,10150,10150,10150,57
|
|
20240801,093600,250130140,10140,10140,10140,10140,132
|
|
20240801,093500,248791660,10150,10150,10160,10150,387
|
|
20240801,093400,244863560,10150,10130,10150,10120,644
|
|
20240801,093300,238338610,10130,10130,10130,10130,102
|
|
20240801,093200,237305350,10130,10130,10130,10130,1086
|
|
20240801,093100,226304170,10130,10140,10140,10130,177
|
|
20240801,093000,224510160,10140,10140,10140,10140,636
|
|
20240801,092900,218061120,10150,10140,10150,10140,137
|
|
20240801,092800,216671520,10140,10150,10150,10140,252
|
|
20240801,092700,214114240,10140,10150,10150,10140,21
|
|
20240801,092600,213901190,10150,10150,10150,10150,328
|
|
20240801,092500,210571990,10150,10150,10150,10150,158
|
|
20240801,092400,208968290,10150,10150,10160,10140,1873
|
|
20240801,092300,189954060,10150,10130,10150,10130,248
|
|
20240801,092200,187438810,10130,10150,10150,10130,2231
|
|
20240801,092100,164838380,10150,10140,10150,10140,1039
|
|
20240801,092000,154293810,10130,10130,10130,10130,1013
|
|
20240801,091900,144032120,10120,10120,10150,10110,856
|
|
20240801,091800,135363910,10130,10110,10130,10110,85
|
|
20240801,091700,134503500,10110,10110,10110,10110,573
|
|
20240801,091600,128710470,10110,10130,10130,10110,158
|
|
20240801,091500,127112740,10150,10150,10150,10150,51
|
|
20240801,091400,126595090,10150,10150,10150,10110,566
|
|
20240801,091300,120850590,10150,10110,10150,10100,612
|
|
20240801,091200,114649940,10100,10100,10100,10100,58
|
|
20240801,091100,114064140,10100,10120,10120,10100,434
|
|
20240801,091000,109679520,10120,10130,10130,10110,402
|
|
20240801,090900,105612840,10110,10110,10130,10110,6
|
|
20240801,090800,105552160,10110,10090,10110,10050,1228
|
|
20240801,090700,93161960,10080,10140,10140,10080,663
|
|
20240801,090600,86466810,10140,10070,10160,10070,1975
|
|
20240801,090500,66516630,10050,10040,10080,10040,1520
|
|
20240801,090400,51208850,10040,10040,10060,10040,1113
|
|
20240801,090300,40022410,10040,10070,10070,10040,335
|
|
20240801,090200,36658670,10080,10060,10080,10060,1100
|
|
20240801,090100,25580670,10040,10040,10080,10030,175
|
|
20240801,090000,23824400,10030,10030,10090,10030,2323
|