604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,190100,77300160,8540,8540,8540,8540,652
|
|
20240801,190000,77300160,8540,8540,8540,8540,0
|
|
20240801,185900,77300160,8540,8540,8540,8540,0
|
|
20240801,185800,77300160,8540,8540,8540,8540,0
|
|
20240801,185700,77300160,8540,8540,8540,8540,0
|
|
20240801,185600,77300160,8540,8540,8540,8540,0
|
|
20240801,185500,77300160,8540,8540,8540,8540,0
|
|
20240801,185400,77300160,8540,8540,8540,8540,0
|
|
20240801,185300,77300160,8540,8540,8540,8540,0
|
|
20240801,185200,77300160,8540,8540,8540,8540,0
|
|
20240801,185100,77300160,8540,8540,8540,8540,0
|
|
20240801,185000,77300160,8540,8540,8540,8540,0
|
|
20240801,184900,77300160,8540,8540,8540,8540,0
|
|
20240801,184800,77300160,8540,8540,8540,8540,0
|
|
20240801,184700,77300160,8540,8540,8540,8540,0
|
|
20240801,184600,77300160,8540,8540,8540,8540,0
|
|
20240801,184500,77300160,8540,8540,8540,8540,0
|
|
20240801,184400,77300160,8540,8540,8540,8540,0
|
|
20240801,184300,77300160,8540,8540,8540,8540,0
|
|
20240801,184200,77300160,8540,8540,8540,8540,0
|
|
20240801,184100,77300160,8540,8540,8540,8540,0
|
|
20240801,184000,77300160,8540,8540,8540,8540,0
|
|
20240801,183900,77300160,8540,8540,8540,8540,0
|
|
20240801,183800,77300160,8540,8540,8540,8540,0
|
|
20240801,183700,77300160,8540,8540,8540,8540,0
|
|
20240801,183600,77300160,8540,8540,8540,8540,0
|
|
20240801,183500,77300160,8540,8540,8540,8540,0
|
|
20240801,183400,77300160,8540,8540,8540,8540,0
|
|
20240801,183300,77300160,8540,8540,8540,8540,0
|
|
20240801,183200,77300160,8540,8540,8540,8540,0
|
|
20240801,183100,77300160,8540,8540,8540,8540,652
|
|
20240801,183000,77300160,8540,8540,8540,8540,0
|
|
20240801,182900,77300160,8540,8540,8540,8540,0
|
|
20240801,182800,77300160,8540,8540,8540,8540,0
|
|
20240801,182700,77300160,8540,8540,8540,8540,0
|
|
20240801,182600,77300160,8540,8540,8540,8540,0
|
|
20240801,182500,77300160,8540,8540,8540,8540,0
|
|
20240801,182400,77300160,8540,8540,8540,8540,0
|
|
20240801,182300,77300160,8540,8540,8540,8540,0
|
|
20240801,182200,77300160,8540,8540,8540,8540,0
|
|
20240801,182100,77300160,8540,8540,8540,8540,0
|
|
20240801,182000,77300160,8540,8540,8540,8540,0
|
|
20240801,181900,77300160,8540,8540,8540,8540,0
|
|
20240801,181800,77300160,8540,8540,8540,8540,0
|
|
20240801,181700,77300160,8540,8540,8540,8540,0
|
|
20240801,181600,77300160,8540,8540,8540,8540,0
|
|
20240801,181500,77300160,8540,8540,8540,8540,0
|
|
20240801,181400,77300160,8540,8540,8540,8540,0
|
|
20240801,181300,77300160,8540,8540,8540,8540,0
|
|
20240801,181200,77300160,8540,8540,8540,8540,0
|
|
20240801,181100,77300160,8540,8540,8540,8540,0
|
|
20240801,181000,77300160,8540,8540,8540,8540,0
|
|
20240801,180900,77300160,8540,8540,8540,8540,0
|
|
20240801,180800,77300160,8540,8540,8540,8540,0
|
|
20240801,180700,77300160,8540,8540,8540,8540,0
|
|
20240801,180600,77300160,8540,8540,8540,8540,0
|
|
20240801,180500,77300160,8540,8540,8540,8540,0
|
|
20240801,180400,77300160,8540,8540,8540,8540,0
|
|
20240801,180300,77300160,8540,8540,8540,8540,0
|
|
20240801,180200,77300160,8540,8540,8540,8540,0
|
|
20240801,180100,77300160,8540,8540,8540,8540,652
|
|
20240801,180000,77300160,8540,8540,8540,8540,0
|
|
20240801,175900,77300160,8540,8540,8540,8540,0
|
|
20240801,175800,77300160,8540,8540,8540,8540,0
|
|
20240801,175700,77300160,8540,8540,8540,8540,0
|
|
20240801,175600,77300160,8540,8540,8540,8540,0
|
|
20240801,175500,77300160,8540,8540,8540,8540,0
|
|
20240801,175400,77300160,8540,8540,8540,8540,0
|
|
20240801,175300,77300160,8540,8540,8540,8540,0
|
|
20240801,175200,77300160,8540,8540,8540,8540,0
|
|
20240801,175100,77300160,8540,8540,8540,8540,0
|
|
20240801,175000,77300160,8540,8540,8540,8540,0
|
|
20240801,174900,77300160,8540,8540,8540,8540,0
|
|
20240801,174800,77300160,8540,8540,8540,8540,0
|
|
20240801,174700,77300160,8540,8540,8540,8540,0
|
|
20240801,174600,77300160,8540,8540,8540,8540,0
|
|
20240801,174500,77300160,8540,8540,8540,8540,0
|
|
20240801,174400,77300160,8540,8540,8540,8540,0
|
|
20240801,174300,77300160,8540,8540,8540,8540,0
|
|
20240801,174200,77300160,8540,8540,8540,8540,0
|
|
20240801,174100,77300160,8540,8540,8540,8540,0
|
|
20240801,174000,77300160,8540,8540,8540,8540,0
|
|
20240801,173900,77300160,8540,8540,8540,8540,0
|
|
20240801,173800,77300160,8540,8540,8540,8540,0
|
|
20240801,173700,77300160,8540,8540,8540,8540,0
|
|
20240801,173600,77300160,8540,8540,8540,8540,0
|
|
20240801,173500,77300160,8540,8540,8540,8540,0
|
|
20240801,173400,77300160,8540,8540,8540,8540,0
|
|
20240801,173300,77300160,8540,8540,8540,8540,0
|
|
20240801,173200,77300160,8540,8540,8540,8540,0
|
|
20240801,173100,77300160,8540,8540,8540,8540,652
|
|
20240801,173000,77300160,8540,8540,8540,8540,0
|
|
20240801,172900,77300160,8540,8540,8540,8540,0
|
|
20240801,172800,77300160,8540,8540,8540,8540,0
|
|
20240801,172700,77300160,8540,8540,8540,8540,0
|
|
20240801,172600,77300160,8540,8540,8540,8540,0
|
|
20240801,172500,77300160,8540,8540,8540,8540,0
|
|
20240801,172400,77300160,8540,8540,8540,8540,0
|
|
20240801,172300,77300160,8540,8540,8540,8540,0
|
|
20240801,172200,77300160,8540,8540,8540,8540,0
|
|
20240801,172100,77300160,8540,8540,8540,8540,0
|
|
20240801,172000,77300160,8540,8540,8540,8540,0
|
|
20240801,171900,77300160,8540,8540,8540,8540,0
|
|
20240801,171800,77300160,8540,8540,8540,8540,0
|
|
20240801,171700,77300160,8540,8540,8540,8540,0
|
|
20240801,171600,77300160,8540,8540,8540,8540,0
|
|
20240801,171500,77300160,8540,8540,8540,8540,0
|
|
20240801,171400,77300160,8540,8540,8540,8540,0
|
|
20240801,171300,77300160,8540,8540,8540,8540,0
|
|
20240801,171200,77300160,8540,8540,8540,8540,0
|
|
20240801,171100,77300160,8540,8540,8540,8540,0
|
|
20240801,171000,77300160,8540,8540,8540,8540,0
|
|
20240801,170900,77300160,8540,8540,8540,8540,0
|
|
20240801,170800,77300160,8540,8540,8540,8540,0
|
|
20240801,170700,77300160,8540,8540,8540,8540,0
|
|
20240801,170600,77300160,8540,8540,8540,8540,0
|
|
20240801,170500,77300160,8540,8540,8540,8540,0
|
|
20240801,170400,77300160,8540,8540,8540,8540,0
|
|
20240801,170300,77300160,8540,8540,8540,8540,0
|
|
20240801,170200,77300160,8540,8540,8540,8540,0
|
|
20240801,170100,77300160,8540,8540,8540,8540,652
|
|
20240801,170000,77300160,8540,8540,8540,8540,0
|
|
20240801,165900,77300160,8540,8540,8540,8540,0
|
|
20240801,165800,77300160,8540,8540,8540,8540,0
|
|
20240801,165700,77300160,8540,8540,8540,8540,0
|
|
20240801,165600,77300160,8540,8540,8540,8540,0
|
|
20240801,165500,77300160,8540,8540,8540,8540,0
|
|
20240801,165400,77300160,8540,8540,8540,8540,0
|
|
20240801,165300,77300160,8540,8540,8540,8540,0
|
|
20240801,165200,77300160,8540,8540,8540,8540,0
|
|
20240801,165100,77300160,8540,8540,8540,8540,0
|
|
20240801,165000,77300160,8540,8540,8540,8540,0
|
|
20240801,164900,77300160,8540,8540,8540,8540,0
|
|
20240801,164800,77300160,8540,8540,8540,8540,0
|
|
20240801,164700,77300160,8540,8540,8540,8540,0
|
|
20240801,164600,77300160,8540,8540,8540,8540,0
|
|
20240801,164500,77300160,8540,8540,8540,8540,0
|
|
20240801,164400,77300160,8540,8540,8540,8540,0
|
|
20240801,164300,77300160,8540,8540,8540,8540,0
|
|
20240801,164200,77300160,8540,8540,8540,8540,0
|
|
20240801,164100,77300160,8540,8540,8540,8540,0
|
|
20240801,164000,77300160,8540,8540,8540,8540,0
|
|
20240801,163900,77300160,8540,8540,8540,8540,0
|
|
20240801,163800,77300160,8540,8540,8540,8540,0
|
|
20240801,163700,77300160,8540,8540,8540,8540,0
|
|
20240801,163600,77300160,8540,8540,8540,8540,0
|
|
20240801,163500,77300160,8540,8540,8540,8540,0
|
|
20240801,163400,77300160,8540,8540,8540,8540,0
|
|
20240801,163300,77300160,8540,8540,8540,8540,0
|
|
20240801,163200,77300160,8540,8540,8540,8540,0
|
|
20240801,163100,77300160,8540,8540,8540,8540,652
|
|
20240801,163000,77300160,8540,8540,8540,8540,0
|
|
20240801,162900,77300160,8540,8540,8540,8540,0
|
|
20240801,162800,77300160,8540,8540,8540,8540,0
|
|
20240801,162700,77300160,8540,8540,8540,8540,0
|
|
20240801,162600,77300160,8540,8540,8540,8540,0
|
|
20240801,162500,77300160,8540,8540,8540,8540,0
|
|
20240801,162400,77300160,8540,8540,8540,8540,0
|
|
20240801,162300,77300160,8540,8540,8540,8540,0
|
|
20240801,162200,77300160,8540,8540,8540,8540,0
|
|
20240801,162100,77300160,8540,8540,8540,8540,0
|
|
20240801,162000,77300160,8540,8540,8540,8540,0
|
|
20240801,161900,77300160,8540,8540,8540,8540,0
|
|
20240801,161800,77300160,8540,8540,8540,8540,0
|
|
20240801,161700,77300160,8540,8540,8540,8540,0
|
|
20240801,161600,77300160,8540,8540,8540,8540,0
|
|
20240801,161500,77300160,8540,8540,8540,8540,0
|
|
20240801,161400,77300160,8540,8540,8540,8540,0
|
|
20240801,161300,77300160,8540,8540,8540,8540,0
|
|
20240801,161200,77300160,8540,8540,8540,8540,0
|
|
20240801,161100,77300160,8540,8540,8540,8540,0
|
|
20240801,161000,77300160,8540,8540,8540,8540,0
|
|
20240801,160900,77300160,8540,8540,8540,8540,0
|
|
20240801,160800,77300160,8540,8540,8540,8540,0
|
|
20240801,160700,77300160,8540,8540,8540,8540,0
|
|
20240801,160600,77300160,8540,8540,8540,8540,0
|
|
20240801,160500,77300160,8540,8540,8540,8540,0
|
|
20240801,160400,77300160,8540,8540,8540,8540,0
|
|
20240801,160300,77300160,8540,8540,8540,8540,0
|
|
20240801,160200,77300160,8540,8540,8540,8540,0
|
|
20240801,160100,77300160,8540,8540,8540,8540,652
|
|
20240801,160000,77300160,8540,8540,8540,8540,0
|
|
20240801,155900,77300160,8540,8540,8540,8540,0
|
|
20240801,155800,77300160,8540,8540,8540,8540,0
|
|
20240801,155700,77300160,8540,8540,8540,8540,0
|
|
20240801,155600,77300160,8540,8540,8540,8540,0
|
|
20240801,155500,77300160,8540,8540,8540,8540,0
|
|
20240801,155400,77300160,8540,8540,8540,8540,0
|
|
20240801,155300,77300160,8540,8540,8540,8540,0
|
|
20240801,155200,77300160,8540,8540,8540,8540,0
|
|
20240801,155100,77300160,8540,8540,8540,8540,0
|
|
20240801,155000,77300160,8540,8540,8540,8540,0
|
|
20240801,154900,77300160,8540,8540,8540,8540,0
|
|
20240801,154800,77300160,8540,8540,8540,8540,0
|
|
20240801,154700,77300160,8540,8540,8540,8540,0
|
|
20240801,154600,77300160,8540,8540,8540,8540,0
|
|
20240801,154500,77300160,8540,8540,8540,8540,0
|
|
20240801,154400,77300160,8540,8540,8540,8540,0
|
|
20240801,154300,77300160,8540,8540,8540,8540,0
|
|
20240801,154200,77300160,8540,8540,8540,8540,0
|
|
20240801,154100,77300160,8540,8540,8540,8540,0
|
|
20240801,154000,77300160,8540,8540,8540,8540,0
|
|
20240801,153900,77300160,8540,8540,8540,8540,0
|
|
20240801,153800,77300160,8540,8540,8540,8540,0
|
|
20240801,153700,77300160,8540,8540,8540,8540,0
|
|
20240801,153600,77300160,8540,8540,8540,8540,0
|
|
20240801,153500,77300160,8540,8540,8540,8540,0
|
|
20240801,153400,77300160,8540,8540,8540,8540,0
|
|
20240801,153300,77300160,8540,8540,8540,8540,0
|
|
20240801,153200,77300160,8540,8540,8540,8540,0
|
|
20240801,153100,77300160,8540,8540,8540,8540,652
|
|
20240801,153000,77300160,8540,8540,8540,8540,652
|
|
20240801,152900,71732080,8540,8540,8540,8540,0
|
|
20240801,152800,71732080,8540,8540,8540,8540,0
|
|
20240801,152700,71732080,8540,8540,8540,8540,0
|
|
20240801,152600,71732080,8540,8540,8540,8540,0
|
|
20240801,152500,71732080,8540,8540,8540,8540,0
|
|
20240801,152400,71732080,8540,8540,8540,8540,0
|
|
20240801,152300,71732080,8540,8540,8540,8540,0
|
|
20240801,152200,71732080,8540,8540,8540,8540,0
|
|
20240801,152100,71732080,8540,8540,8540,8540,0
|
|
20240801,152000,71732080,8540,8540,8540,8540,0
|
|
20240801,151900,71732080,8540,8540,8540,8500,21
|
|
20240801,151800,71553300,8540,8520,8540,8520,78
|
|
20240801,151700,70888440,8500,8500,8500,8500,18
|
|
20240801,151600,70735440,8500,8500,8500,8500,0
|
|
20240801,151500,70735440,8500,8510,8510,8500,15
|
|
20240801,151400,70607840,8510,8510,8510,8510,0
|
|
20240801,151300,70607840,8510,8510,8510,8510,0
|
|
20240801,151200,70607840,8510,8510,8510,8510,0
|
|
20240801,151100,70607840,8510,8510,8510,8510,0
|
|
20240801,151000,70607840,8510,8510,8510,8510,0
|
|
20240801,150900,70607840,8510,8510,8510,8510,2
|
|
20240801,150800,70590820,8510,8510,8510,8510,1
|
|
20240801,150700,70582310,8510,8510,8520,8510,3
|
|
20240801,150600,70556770,8510,8510,8510,8510,3
|
|
20240801,150500,70531240,8500,8500,8500,8500,0
|
|
20240801,150400,70531240,8500,8500,8500,8500,0
|
|
20240801,150300,70531240,8500,8500,8500,8500,0
|
|
20240801,150200,70531240,8500,8500,8500,8500,0
|
|
20240801,150100,70531240,8500,8500,8500,8500,0
|
|
20240801,150000,70531240,8500,8500,8500,8500,8
|
|
20240801,145900,70463240,8510,8510,8510,8510,226
|
|
20240801,145800,68539980,8500,8500,8500,8500,1
|
|
20240801,145700,68531480,8500,8510,8510,8500,32
|
|
20240801,145600,68259180,8510,8510,8510,8510,0
|
|
20240801,145500,68259180,8510,8510,8510,8510,0
|
|
20240801,145400,68259180,8510,8510,8510,8510,0
|
|
20240801,145300,68259180,8510,8510,8510,8510,0
|
|
20240801,145200,68259180,8510,8510,8510,8510,0
|
|
20240801,145100,68259180,8510,8510,8510,8510,0
|
|
20240801,145000,68259180,8510,8510,8510,8510,0
|
|
20240801,144900,68259180,8510,8510,8510,8510,0
|
|
20240801,144800,68259180,8510,8510,8510,8510,0
|
|
20240801,144700,68259180,8510,8510,8510,8510,0
|
|
20240801,144600,68259180,8510,8510,8510,8510,0
|
|
20240801,144500,68259180,8510,8510,8510,8510,0
|
|
20240801,144400,68259180,8510,8510,8510,8510,0
|
|
20240801,144300,68259180,8510,8510,8510,8510,0
|
|
20240801,144200,68259180,8510,8510,8510,8510,0
|
|
20240801,144100,68259180,8510,8510,8510,8510,0
|
|
20240801,144000,68259180,8510,8510,8510,8510,23
|
|
20240801,143900,68063450,8510,8510,8510,8510,0
|
|
20240801,143800,68063450,8510,8510,8510,8510,0
|
|
20240801,143700,68063450,8510,8510,8510,8510,0
|
|
20240801,143600,68063450,8510,8510,8510,8510,0
|
|
20240801,143500,68063450,8510,8510,8510,8510,0
|
|
20240801,143400,68063450,8510,8510,8510,8510,0
|
|
20240801,143300,68063450,8510,8510,8510,8510,0
|
|
20240801,143200,68063450,8510,8510,8510,8510,0
|
|
20240801,143100,68063450,8510,8510,8510,8510,0
|
|
20240801,143000,68063450,8510,8510,8510,8510,0
|
|
20240801,142900,68063450,8510,8510,8510,8510,0
|
|
20240801,142800,68063450,8510,8510,8510,8510,0
|
|
20240801,142700,68063450,8510,8510,8510,8510,0
|
|
20240801,142600,68063450,8510,8510,8510,8510,0
|
|
20240801,142500,68063450,8510,8510,8510,8510,0
|
|
20240801,142400,68063450,8510,8510,8510,8510,0
|
|
20240801,142300,68063450,8510,8510,8510,8510,0
|
|
20240801,142200,68063450,8510,8510,8510,8510,0
|
|
20240801,142100,68063450,8510,8510,8510,8510,0
|
|
20240801,142000,68063450,8510,8510,8510,8510,0
|
|
20240801,141900,68063450,8510,8510,8510,8510,0
|
|
20240801,141800,68063450,8510,8510,8510,8510,0
|
|
20240801,141700,68063450,8510,8510,8510,8510,0
|
|
20240801,141600,68063450,8510,8510,8510,8510,0
|
|
20240801,141500,68063450,8510,8510,8510,8510,0
|
|
20240801,141400,68063450,8510,8510,8510,8510,0
|
|
20240801,141300,68063450,8510,8510,8510,8510,108
|
|
20240801,141200,67144370,8510,8510,8510,8510,50
|
|
20240801,141100,66718870,8520,8520,8520,8520,0
|
|
20240801,141000,66718870,8520,8520,8520,8520,10
|
|
20240801,140900,66633670,8510,8510,8510,8510,216
|
|
20240801,140800,64795510,8510,8510,8510,8510,300
|
|
20240801,140700,62242510,8510,8510,8510,8510,0
|
|
20240801,140600,62242510,8510,8510,8510,8510,0
|
|
20240801,140500,62242510,8510,8510,8510,8510,316
|
|
20240801,140400,59553350,8510,8510,8510,8510,51
|
|
20240801,140300,59119340,8510,8510,8510,8510,0
|
|
20240801,140200,59119340,8510,8510,8510,8510,0
|
|
20240801,140100,59119340,8510,8510,8510,8510,0
|
|
20240801,140000,59119340,8510,8510,8510,8510,5
|
|
20240801,135900,59076790,8510,8510,8510,8510,3
|
|
20240801,135800,59051260,8510,8510,8510,8510,0
|
|
20240801,135700,59051260,8510,8510,8510,8510,0
|
|
20240801,135600,59051260,8510,8510,8510,8510,2
|
|
20240801,135500,59034240,8510,8510,8510,8510,0
|
|
20240801,135400,59034240,8510,8500,8510,8500,28
|
|
20240801,135300,58795970,8510,8510,8510,8510,0
|
|
20240801,135200,58795970,8510,8510,8510,8510,0
|
|
20240801,135100,58795970,8510,8510,8510,8510,2
|
|
20240801,135000,58778950,8510,8510,8510,8510,0
|
|
20240801,134900,58778950,8510,8510,8510,8510,2
|
|
20240801,134800,58761930,8510,8510,8510,8510,0
|
|
20240801,134700,58761930,8510,8510,8510,8510,2
|
|
20240801,134600,58744910,8510,8510,8510,8510,6
|
|
20240801,134500,58693850,8520,8520,8520,8520,1
|
|
20240801,134400,58685330,8520,8520,8520,8520,0
|
|
20240801,134300,58685330,8520,8520,8520,8520,0
|
|
20240801,134200,58685330,8520,8520,8520,8520,0
|
|
20240801,134100,58685330,8520,8520,8520,8520,1
|
|
20240801,134000,58676810,8520,8520,8520,8520,0
|
|
20240801,133900,58676810,8520,8520,8520,8520,0
|
|
20240801,133800,58676810,8520,8520,8520,8520,0
|
|
20240801,133700,58676810,8520,8520,8520,8520,1
|
|
20240801,133600,58668290,8520,8520,8520,8520,0
|
|
20240801,133500,58668290,8520,8520,8520,8520,0
|
|
20240801,133400,58668290,8520,8520,8520,8520,0
|
|
20240801,133300,58668290,8520,8520,8520,8520,0
|
|
20240801,133200,58668290,8520,8520,8520,8520,0
|
|
20240801,133100,58668290,8520,8520,8520,8520,0
|
|
20240801,133000,58668290,8520,8520,8520,8520,0
|
|
20240801,132900,58668290,8520,8520,8520,8520,0
|
|
20240801,132800,58668290,8520,8520,8520,8520,0
|
|
20240801,132700,58668290,8520,8520,8520,8520,0
|
|
20240801,132600,58668290,8520,8520,8520,8520,0
|
|
20240801,132500,58668290,8520,8520,8520,8520,0
|
|
20240801,132400,58668290,8520,8520,8520,8520,0
|
|
20240801,132300,58668290,8520,8520,8520,8520,0
|
|
20240801,132200,58668290,8520,8520,8520,8520,0
|
|
20240801,132100,58668290,8520,8520,8520,8520,0
|
|
20240801,132000,58668290,8520,8520,8520,8520,0
|
|
20240801,131900,58668290,8520,8520,8520,8520,0
|
|
20240801,131800,58668290,8520,8520,8520,8520,0
|
|
20240801,131700,58668290,8520,8520,8520,8520,1
|
|
20240801,131600,58659770,8520,8520,8520,8520,0
|
|
20240801,131500,58659770,8520,8520,8520,8520,1
|
|
20240801,131400,58651250,8520,8520,8520,8520,0
|
|
20240801,131300,58651250,8520,8520,8520,8520,0
|
|
20240801,131200,58651250,8520,8520,8520,8520,0
|
|
20240801,131100,58651250,8520,8520,8520,8520,240
|
|
20240801,131000,56606450,8540,8540,8540,8540,0
|
|
20240801,130900,56606450,8540,8540,8540,8540,0
|
|
20240801,130800,56606450,8540,8540,8540,8540,0
|
|
20240801,130700,56606450,8540,8540,8540,8540,0
|
|
20240801,130600,56606450,8540,8540,8540,8540,0
|
|
20240801,130500,56606450,8540,8540,8540,8540,0
|
|
20240801,130400,56606450,8540,8540,8540,8540,0
|
|
20240801,130300,56606450,8540,8540,8540,8540,0
|
|
20240801,130200,56606450,8540,8540,8540,8540,0
|
|
20240801,130100,56606450,8540,8540,8540,8540,0
|
|
20240801,130000,56606450,8540,8540,8540,8540,0
|
|
20240801,125900,56606450,8540,8540,8540,8540,0
|
|
20240801,125800,56606450,8540,8540,8540,8540,0
|
|
20240801,125700,56606450,8540,8540,8540,8540,0
|
|
20240801,125600,56606450,8540,8540,8540,8540,0
|
|
20240801,125500,56606450,8540,8540,8540,8540,0
|
|
20240801,125400,56606450,8540,8540,8540,8540,0
|
|
20240801,125300,56606450,8540,8540,8540,8540,26
|
|
20240801,125200,56384410,8530,8530,8530,8530,0
|
|
20240801,125100,56384410,8530,8530,8530,8530,0
|
|
20240801,125000,56384410,8530,8530,8530,8530,0
|
|
20240801,124900,56384410,8530,8530,8530,8530,0
|
|
20240801,124800,56384410,8530,8530,8530,8530,0
|
|
20240801,124700,56384410,8530,8530,8530,8530,0
|
|
20240801,124600,56384410,8530,8530,8530,8530,2
|
|
20240801,124500,56367350,8540,8540,8540,8540,0
|
|
20240801,124400,56367350,8540,8540,8540,8540,0
|
|
20240801,124300,56367350,8540,8540,8540,8540,0
|
|
20240801,124200,56367350,8540,8540,8540,8540,0
|
|
20240801,124100,56367350,8540,8540,8540,8540,0
|
|
20240801,124000,56367350,8540,8540,8540,8540,0
|
|
20240801,123900,56367350,8540,8540,8540,8540,0
|
|
20240801,123800,56367350,8540,8540,8540,8540,0
|
|
20240801,123700,56367350,8540,8540,8540,8540,0
|
|
20240801,123600,56367350,8540,8540,8540,8540,20
|
|
20240801,123500,56196550,8520,8520,8520,8520,0
|
|
20240801,123400,56196550,8520,8520,8520,8520,0
|
|
20240801,123300,56196550,8520,8520,8520,8520,0
|
|
20240801,123200,56196550,8520,8540,8540,8520,12
|
|
20240801,123100,56094270,8520,8520,8520,8520,18
|
|
20240801,123000,55940910,8520,8520,8520,8520,0
|
|
20240801,122900,55940910,8520,8520,8520,8520,10
|
|
20240801,122800,55855710,8540,8540,8540,8540,0
|
|
20240801,122700,55855710,8540,8540,8540,8540,2
|
|
20240801,122600,55838630,8540,8540,8540,8540,0
|
|
20240801,122500,55838630,8540,8540,8540,8540,0
|
|
20240801,122400,55838630,8540,8540,8540,8540,12
|
|
20240801,122300,55736150,8540,8540,8540,8540,20
|
|
20240801,122200,55565350,8520,8520,8520,8520,0
|
|
20240801,122100,55565350,8520,8530,8530,8520,28
|
|
20240801,122000,55326610,8530,8530,8530,8530,82
|
|
20240801,121900,54627150,8530,8530,8530,8530,0
|
|
20240801,121800,54627150,8530,8530,8530,8530,0
|
|
20240801,121700,54627150,8530,8530,8530,8530,0
|
|
20240801,121600,54627150,8530,8530,8530,8530,1
|
|
20240801,121500,54618620,8550,8550,8550,8550,0
|
|
20240801,121400,54618620,8550,8550,8550,8550,0
|
|
20240801,121300,54618620,8550,8550,8550,8550,0
|
|
20240801,121200,54618620,8550,8550,8550,8550,0
|
|
20240801,121100,54618620,8550,8550,8550,8550,0
|
|
20240801,121000,54618620,8550,8550,8550,8550,0
|
|
20240801,120900,54618620,8550,8550,8550,8550,0
|
|
20240801,120800,54618620,8550,8550,8550,8550,33
|
|
20240801,120700,54336470,8540,8540,8540,8540,0
|
|
20240801,120600,54336470,8540,8540,8540,8540,143
|
|
20240801,120500,53115250,8540,8540,8540,8540,0
|
|
20240801,120400,53115250,8540,8540,8540,8540,0
|
|
20240801,120300,53115250,8540,8540,8540,8540,0
|
|
20240801,120200,53115250,8540,8540,8540,8540,0
|
|
20240801,120100,53115250,8540,8540,8540,8540,0
|
|
20240801,120000,53115250,8540,8550,8550,8540,200
|
|
20240801,115900,51406250,8550,8550,8550,8550,28
|
|
20240801,115800,51166850,8540,8540,8540,8540,0
|
|
20240801,115700,51166850,8540,8540,8540,8540,30
|
|
20240801,115600,50910650,8540,8540,8540,8540,0
|
|
20240801,115500,50910650,8540,8540,8540,8540,0
|
|
20240801,115400,50910650,8540,8540,8540,8540,0
|
|
20240801,115300,50910650,8540,8540,8540,8540,0
|
|
20240801,115200,50910650,8540,8540,8540,8540,0
|
|
20240801,115100,50910650,8540,8540,8540,8540,2
|
|
20240801,115000,50893570,8540,8540,8540,8540,30
|
|
20240801,114900,50637370,8520,8520,8520,8520,0
|
|
20240801,114800,50637370,8520,8520,8520,8520,3
|
|
20240801,114700,50611810,8550,8550,8550,8550,2
|
|
20240801,114600,50594710,8520,8520,8520,8520,1
|
|
20240801,114500,50586190,8550,8550,8550,8550,2
|
|
20240801,114400,50569090,8540,8540,8540,8540,0
|
|
20240801,114300,50569090,8540,8540,8540,8540,0
|
|
20240801,114200,50569090,8540,8540,8540,8540,0
|
|
20240801,114100,50569090,8540,8540,8540,8540,0
|
|
20240801,114000,50569090,8540,8540,8540,8540,0
|
|
20240801,113900,50569090,8540,8540,8540,8540,18
|
|
20240801,113800,50415370,8540,8540,8540,8540,0
|
|
20240801,113700,50415370,8540,8540,8540,8540,0
|
|
20240801,113600,50415370,8540,8540,8540,8540,0
|
|
20240801,113500,50415370,8540,8540,8540,8540,0
|
|
20240801,113400,50415370,8540,8520,8540,8520,950
|
|
20240801,113300,42314910,8520,8520,8520,8520,0
|
|
20240801,113200,42314910,8520,8520,8520,8520,0
|
|
20240801,113100,42314910,8520,8500,8520,8500,267
|
|
20240801,113000,40042470,8500,8500,8500,8500,11
|
|
20240801,112900,39948970,8500,8500,8500,8500,5
|
|
20240801,112800,39906470,8500,8500,8500,8500,11
|
|
20240801,112700,39812970,8500,8500,8500,8500,0
|
|
20240801,112600,39812970,8500,8500,8500,8500,0
|
|
20240801,112500,39812970,8500,8500,8500,8500,3
|
|
20240801,112400,39787470,8500,8500,8500,8500,15
|
|
20240801,112300,39659970,8510,8510,8510,8510,14
|
|
20240801,112200,39540830,8510,8510,8510,8510,0
|
|
20240801,112100,39540830,8510,8510,8510,8510,0
|
|
20240801,112000,39540830,8510,8510,8510,8510,0
|
|
20240801,111900,39540830,8510,8510,8510,8510,0
|
|
20240801,111800,39540830,8510,8510,8510,8510,0
|
|
20240801,111700,39540830,8510,8510,8510,8510,0
|
|
20240801,111600,39540830,8510,8510,8510,8510,0
|
|
20240801,111500,39540830,8510,8510,8510,8510,0
|
|
20240801,111400,39540830,8510,8510,8510,8510,34
|
|
20240801,111300,39251490,8510,8510,8510,8510,0
|
|
20240801,111200,39251490,8510,8510,8510,8510,0
|
|
20240801,111100,39251490,8510,8510,8510,8510,9
|
|
20240801,111000,39174900,8510,8510,8510,8510,0
|
|
20240801,110900,39174900,8510,8510,8510,8510,0
|
|
20240801,110800,39174900,8510,8510,8510,8510,0
|
|
20240801,110700,39174900,8510,8510,8510,8510,0
|
|
20240801,110600,39174900,8510,8500,8510,8500,100
|
|
20240801,110500,38324140,8500,8500,8500,8500,0
|
|
20240801,110400,38324140,8500,8500,8500,8500,0
|
|
20240801,110300,38324140,8500,8500,8500,8500,1
|
|
20240801,110200,38315640,8510,8510,8510,8510,0
|
|
20240801,110100,38315640,8510,8510,8510,8510,0
|
|
20240801,110000,38315640,8510,8510,8510,8510,0
|
|
20240801,105900,38315640,8510,8510,8510,8510,0
|
|
20240801,105800,38315640,8510,8510,8510,8510,0
|
|
20240801,105700,38315640,8510,8510,8510,8510,1
|
|
20240801,105600,38307130,8510,8510,8510,8510,0
|
|
20240801,105500,38307130,8510,8510,8510,8510,10
|
|
20240801,105400,38222030,8510,8510,8510,8510,30
|
|
20240801,105300,37966730,8510,8510,8510,8510,0
|
|
20240801,105200,37966730,8510,8510,8510,8510,0
|
|
20240801,105100,37966730,8510,8510,8510,8510,0
|
|
20240801,105000,37966730,8510,8510,8510,8510,0
|
|
20240801,104900,37966730,8510,8510,8510,8510,0
|
|
20240801,104800,37966730,8510,8510,8510,8510,0
|
|
20240801,104700,37966730,8510,8510,8510,8510,0
|
|
20240801,104600,37966730,8510,8510,8510,8510,60
|
|
20240801,104500,37456130,8510,8510,8510,8510,50
|
|
20240801,104400,37030630,8480,8480,8480,8480,0
|
|
20240801,104300,37030630,8480,8480,8480,8480,0
|
|
20240801,104200,37030630,8480,8480,8480,8480,20
|
|
20240801,104100,36861030,8500,8500,8500,8500,0
|
|
20240801,104000,36861030,8500,8500,8500,8500,0
|
|
20240801,103900,36861030,8500,8500,8500,8500,20
|
|
20240801,103800,36691030,8510,8510,8510,8510,0
|
|
20240801,103700,36691030,8510,8510,8510,8510,0
|
|
20240801,103600,36691030,8510,8510,8510,8510,0
|
|
20240801,103500,36691030,8510,8510,8510,8510,0
|
|
20240801,103400,36691030,8510,8510,8510,8510,0
|
|
20240801,103300,36691030,8510,8510,8510,8510,40
|
|
20240801,103200,36350630,8510,8510,8510,8510,0
|
|
20240801,103100,36350630,8510,8510,8510,8510,0
|
|
20240801,103000,36350630,8510,8510,8510,8510,0
|
|
20240801,102900,36350630,8510,8510,8510,8510,0
|
|
20240801,102800,36350630,8510,8510,8510,8510,30
|
|
20240801,102700,36095330,8510,8510,8510,8510,0
|
|
20240801,102600,36095330,8510,8510,8510,8510,0
|
|
20240801,102500,36095330,8510,8510,8510,8510,0
|
|
20240801,102400,36095330,8510,8510,8510,8510,0
|
|
20240801,102300,36095330,8510,8510,8510,8510,0
|
|
20240801,102200,36095330,8510,8510,8510,8510,2
|
|
20240801,102100,36078310,8470,8470,8470,8470,0
|
|
20240801,102000,36078310,8470,8470,8470,8470,0
|
|
20240801,101900,36078310,8470,8470,8470,8470,0
|
|
20240801,101800,36078310,8470,8470,8470,8470,0
|
|
20240801,101700,36078310,8470,8470,8470,8470,0
|
|
20240801,101600,36078310,8470,8470,8470,8470,1
|
|
20240801,101500,36069840,8470,8470,8470,8470,0
|
|
20240801,101400,36069840,8470,8470,8470,8470,0
|
|
20240801,101300,36069840,8470,8470,8470,8470,0
|
|
20240801,101200,36069840,8470,8470,8470,8470,27
|
|
20240801,101100,35841150,8470,8470,8470,8470,1
|
|
20240801,101000,35832680,8510,8510,8510,8510,0
|
|
20240801,100900,35832680,8510,8510,8510,8510,0
|
|
20240801,100800,35832680,8510,8510,8510,8510,0
|
|
20240801,100700,35832680,8510,8510,8510,8510,0
|
|
20240801,100600,35832680,8510,8510,8510,8510,0
|
|
20240801,100500,35832680,8510,8510,8510,8510,0
|
|
20240801,100400,35832680,8510,8510,8510,8510,1
|
|
20240801,100300,35824170,8470,8500,8500,8470,20
|
|
20240801,100200,35654230,8510,8510,8510,8510,11
|
|
20240801,100100,35560620,8510,8510,8510,8510,0
|
|
20240801,100000,35560620,8510,8510,8510,8510,0
|
|
20240801,095900,35560620,8510,8510,8510,8510,0
|
|
20240801,095800,35560620,8510,8510,8510,8510,0
|
|
20240801,095700,35560620,8510,8510,8510,8510,0
|
|
20240801,095600,35560620,8510,8510,8510,8510,0
|
|
20240801,095500,35560620,8510,8510,8510,8510,0
|
|
20240801,095400,35560620,8510,8510,8510,8510,2
|
|
20240801,095300,35543600,8510,8510,8510,8510,0
|
|
20240801,095200,35543600,8510,8510,8510,8510,42
|
|
20240801,095100,35186180,8510,8510,8510,8510,9
|
|
20240801,095000,35109590,8510,8510,8510,8510,0
|
|
20240801,094900,35109590,8510,8510,8510,8510,2
|
|
20240801,094800,35092570,8520,8520,8520,8520,1
|
|
20240801,094700,35084050,8520,8520,8520,8520,0
|
|
20240801,094600,35084050,8520,8520,8520,8520,1
|
|
20240801,094500,35075530,8510,8510,8510,8510,2
|
|
20240801,094400,35058510,8510,8510,8510,8510,96
|
|
20240801,094300,34241550,8510,8510,8510,8510,4
|
|
20240801,094200,34207510,8510,8510,8510,8510,0
|
|
20240801,094100,34207510,8510,8510,8510,8510,0
|
|
20240801,094000,34207510,8510,8510,8510,8510,985
|
|
20240801,093900,25825160,8520,8530,8530,8520,38
|
|
20240801,093800,25501300,8510,8510,8510,8510,0
|
|
20240801,093700,25501300,8510,8520,8520,8510,353
|
|
20240801,093600,22493770,8520,8520,8520,8520,0
|
|
20240801,093500,22493770,8520,8520,8520,8520,50
|
|
20240801,093400,22067770,8520,8520,8520,8520,0
|
|
20240801,093300,22067770,8520,8520,8520,8520,0
|
|
20240801,093200,22067770,8520,8510,8520,8510,113
|
|
20240801,093100,21105140,8510,8490,8510,8490,200
|
|
20240801,093000,19403240,8510,8510,8510,8510,1
|
|
20240801,092900,19394730,8450,8450,8450,8450,0
|
|
20240801,092800,19394730,8450,8450,8450,8450,90
|
|
20240801,092700,18634230,8530,8530,8530,8530,0
|
|
20240801,092600,18634230,8530,8530,8530,8530,0
|
|
20240801,092500,18634230,8530,8530,8530,8530,0
|
|
20240801,092400,18634230,8530,8530,8530,8530,12
|
|
20240801,092300,18531870,8540,8540,8540,8540,1
|
|
20240801,092200,18523330,8450,8450,8450,8450,0
|
|
20240801,092100,18523330,8450,8450,8450,8450,0
|
|
20240801,092000,18523330,8450,8450,8450,8450,0
|
|
20240801,091900,18523330,8450,8450,8450,8450,0
|
|
20240801,091800,18523330,8450,8450,8450,8450,10
|
|
20240801,091700,18438830,8480,8480,8480,8480,0
|
|
20240801,091600,18438830,8480,8480,8480,8480,5
|
|
20240801,091500,18396430,8450,8450,8450,8450,10
|
|
20240801,091400,18311930,8570,8530,8570,8530,573
|
|
20240801,091300,13402380,8500,8450,8500,8450,340
|
|
20240801,091200,10517640,8440,8410,8440,8410,2
|
|
20240801,091100,10500790,8450,8450,8450,8450,1
|
|
20240801,091000,10492340,8450,8450,8450,8450,0
|
|
20240801,090900,10492340,8450,8450,8450,8450,0
|
|
20240801,090800,10492340,8450,8450,8450,8450,0
|
|
20240801,090700,10492340,8450,8450,8450,8450,10
|
|
20240801,090600,10407840,8480,8480,8480,8480,1
|
|
20240801,090500,10399360,8450,8450,8450,8450,0
|
|
20240801,090400,10399360,8450,8450,8450,8450,0
|
|
20240801,090300,10399360,8450,8450,8450,8450,0
|
|
20240801,090200,10399360,8450,8490,8490,8450,11
|
|
20240801,090100,10306370,8420,8420,8420,8420,58
|
|
20240801,090000,9818010,8370,8370,8370,8370,1173
|