646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,194300,65782490,7800,7800,7800,7800,403
|
|
20240801,194200,65782490,7800,7800,7800,7800,0
|
|
20240801,194100,65782490,7800,7800,7800,7800,0
|
|
20240801,194000,65782490,7800,7800,7800,7800,0
|
|
20240801,193900,65782490,7800,7800,7800,7800,0
|
|
20240801,193800,65782490,7800,7800,7800,7800,0
|
|
20240801,193700,65782490,7800,7800,7800,7800,0
|
|
20240801,193600,65782490,7800,7800,7800,7800,0
|
|
20240801,193500,65782490,7800,7800,7800,7800,0
|
|
20240801,193400,65782490,7800,7800,7800,7800,0
|
|
20240801,193300,65782490,7800,7800,7800,7800,0
|
|
20240801,193200,65782490,7800,7800,7800,7800,0
|
|
20240801,193100,65782490,7800,7800,7800,7800,0
|
|
20240801,193000,65782490,7800,7800,7800,7800,0
|
|
20240801,192900,65782490,7800,7800,7800,7800,0
|
|
20240801,192800,65782490,7800,7800,7800,7800,0
|
|
20240801,192700,65782490,7800,7800,7800,7800,0
|
|
20240801,192600,65782490,7800,7800,7800,7800,0
|
|
20240801,192500,65782490,7800,7800,7800,7800,0
|
|
20240801,192400,65782490,7800,7800,7800,7800,0
|
|
20240801,192300,65782490,7800,7800,7800,7800,0
|
|
20240801,192200,65782490,7800,7800,7800,7800,0
|
|
20240801,192100,65782490,7800,7800,7800,7800,0
|
|
20240801,192000,65782490,7800,7800,7800,7800,0
|
|
20240801,191900,65782490,7800,7800,7800,7800,0
|
|
20240801,191800,65782490,7800,7800,7800,7800,0
|
|
20240801,191700,65782490,7800,7800,7800,7800,0
|
|
20240801,191600,65782490,7800,7800,7800,7800,0
|
|
20240801,191500,65782490,7800,7800,7800,7800,0
|
|
20240801,191400,65782490,7800,7800,7800,7800,0
|
|
20240801,191300,65782490,7800,7800,7800,7800,403
|
|
20240801,191200,65782490,7800,7800,7800,7800,0
|
|
20240801,191100,65782490,7800,7800,7800,7800,0
|
|
20240801,191000,65782490,7800,7800,7800,7800,0
|
|
20240801,190900,65782490,7800,7800,7800,7800,0
|
|
20240801,190800,65782490,7800,7800,7800,7800,0
|
|
20240801,190700,65782490,7800,7800,7800,7800,0
|
|
20240801,190600,65782490,7800,7800,7800,7800,0
|
|
20240801,190500,65782490,7800,7800,7800,7800,0
|
|
20240801,190400,65782490,7800,7800,7800,7800,0
|
|
20240801,190300,65782490,7800,7800,7800,7800,0
|
|
20240801,190200,65782490,7800,7800,7800,7800,0
|
|
20240801,190100,65782490,7800,7800,7800,7800,0
|
|
20240801,190000,65782490,7800,7800,7800,7800,0
|
|
20240801,185900,65782490,7800,7800,7800,7800,0
|
|
20240801,185800,65782490,7800,7800,7800,7800,0
|
|
20240801,185700,65782490,7800,7800,7800,7800,0
|
|
20240801,185600,65782490,7800,7800,7800,7800,0
|
|
20240801,185500,65782490,7800,7800,7800,7800,0
|
|
20240801,185400,65782490,7800,7800,7800,7800,0
|
|
20240801,185300,65782490,7800,7800,7800,7800,0
|
|
20240801,185200,65782490,7800,7800,7800,7800,0
|
|
20240801,185100,65782490,7800,7800,7800,7800,0
|
|
20240801,185000,65782490,7800,7800,7800,7800,0
|
|
20240801,184900,65782490,7800,7800,7800,7800,0
|
|
20240801,184800,65782490,7800,7800,7800,7800,0
|
|
20240801,184700,65782490,7800,7800,7800,7800,0
|
|
20240801,184600,65782490,7800,7800,7800,7800,0
|
|
20240801,184500,65782490,7800,7800,7800,7800,0
|
|
20240801,184400,65782490,7800,7800,7800,7800,0
|
|
20240801,184300,65782490,7800,7800,7800,7800,403
|
|
20240801,184200,65782490,7800,7800,7800,7800,0
|
|
20240801,184100,65782490,7800,7800,7800,7800,0
|
|
20240801,184000,65782490,7800,7800,7800,7800,0
|
|
20240801,183900,65782490,7800,7800,7800,7800,0
|
|
20240801,183800,65782490,7800,7800,7800,7800,0
|
|
20240801,183700,65782490,7800,7800,7800,7800,0
|
|
20240801,183600,65782490,7800,7800,7800,7800,0
|
|
20240801,183500,65782490,7800,7800,7800,7800,0
|
|
20240801,183400,65782490,7800,7800,7800,7800,0
|
|
20240801,183300,65782490,7800,7800,7800,7800,0
|
|
20240801,183200,65782490,7800,7800,7800,7800,0
|
|
20240801,183100,65782490,7800,7800,7800,7800,0
|
|
20240801,183000,65782490,7800,7800,7800,7800,0
|
|
20240801,182900,65782490,7800,7800,7800,7800,0
|
|
20240801,182800,65782490,7800,7800,7800,7800,0
|
|
20240801,182700,65782490,7800,7800,7800,7800,0
|
|
20240801,182600,65782490,7800,7800,7800,7800,0
|
|
20240801,182500,65782490,7800,7800,7800,7800,0
|
|
20240801,182400,65782490,7800,7800,7800,7800,0
|
|
20240801,182300,65782490,7800,7800,7800,7800,0
|
|
20240801,182200,65782490,7800,7800,7800,7800,0
|
|
20240801,182100,65782490,7800,7800,7800,7800,0
|
|
20240801,182000,65782490,7800,7800,7800,7800,0
|
|
20240801,181900,65782490,7800,7800,7800,7800,0
|
|
20240801,181800,65782490,7800,7800,7800,7800,0
|
|
20240801,181700,65782490,7800,7800,7800,7800,0
|
|
20240801,181600,65782490,7800,7800,7800,7800,0
|
|
20240801,181500,65782490,7800,7800,7800,7800,0
|
|
20240801,181400,65782490,7800,7800,7800,7800,0
|
|
20240801,181300,65782490,7800,7800,7800,7800,403
|
|
20240801,181200,65782490,7800,7800,7800,7800,0
|
|
20240801,181100,65782490,7800,7800,7800,7800,0
|
|
20240801,181000,65782490,7800,7800,7800,7800,0
|
|
20240801,180900,65782490,7800,7800,7800,7800,0
|
|
20240801,180800,65782490,7800,7800,7800,7800,0
|
|
20240801,180700,65782490,7800,7800,7800,7800,0
|
|
20240801,180600,65782490,7800,7800,7800,7800,0
|
|
20240801,180500,65782490,7800,7800,7800,7800,0
|
|
20240801,180400,65782490,7800,7800,7800,7800,0
|
|
20240801,180300,65782490,7800,7800,7800,7800,0
|
|
20240801,180200,65782490,7800,7800,7800,7800,0
|
|
20240801,180100,65782490,7800,7800,7800,7800,0
|
|
20240801,180000,65782490,7800,7800,7800,7800,0
|
|
20240801,175900,65782490,7800,7800,7800,7800,0
|
|
20240801,175800,65782490,7800,7800,7800,7800,0
|
|
20240801,175700,65782490,7800,7800,7800,7800,0
|
|
20240801,175600,65782490,7800,7800,7800,7800,0
|
|
20240801,175500,65782490,7800,7800,7800,7800,0
|
|
20240801,175400,65782490,7800,7800,7800,7800,0
|
|
20240801,175300,65782490,7800,7800,7800,7800,0
|
|
20240801,175200,65782490,7800,7800,7800,7800,0
|
|
20240801,175100,65782490,7800,7800,7800,7800,0
|
|
20240801,175000,65782490,7800,7800,7800,7800,0
|
|
20240801,174900,65782490,7800,7800,7800,7800,0
|
|
20240801,174800,65782490,7800,7800,7800,7800,0
|
|
20240801,174700,65782490,7800,7800,7800,7800,0
|
|
20240801,174600,65782490,7800,7800,7800,7800,0
|
|
20240801,174500,65782490,7800,7800,7800,7800,0
|
|
20240801,174400,65782490,7800,7800,7800,7800,0
|
|
20240801,174300,65782490,7800,7800,7800,7800,403
|
|
20240801,174200,65782490,7800,7800,7800,7800,0
|
|
20240801,174100,65782490,7800,7800,7800,7800,0
|
|
20240801,174000,65782490,7800,7800,7800,7800,0
|
|
20240801,173900,65782490,7800,7800,7800,7800,0
|
|
20240801,173800,65782490,7800,7800,7800,7800,0
|
|
20240801,173700,65782490,7800,7800,7800,7800,0
|
|
20240801,173600,65782490,7800,7800,7800,7800,0
|
|
20240801,173500,65782490,7800,7800,7800,7800,0
|
|
20240801,173400,65782490,7800,7800,7800,7800,0
|
|
20240801,173300,65782490,7800,7800,7800,7800,0
|
|
20240801,173200,65782490,7800,7800,7800,7800,0
|
|
20240801,173100,65782490,7800,7800,7800,7800,0
|
|
20240801,173000,65782490,7800,7800,7800,7800,0
|
|
20240801,172900,65782490,7800,7800,7800,7800,0
|
|
20240801,172800,65782490,7800,7800,7800,7800,0
|
|
20240801,172700,65782490,7800,7800,7800,7800,0
|
|
20240801,172600,65782490,7800,7800,7800,7800,0
|
|
20240801,172500,65782490,7800,7800,7800,7800,0
|
|
20240801,172400,65782490,7800,7800,7800,7800,0
|
|
20240801,172300,65782490,7800,7800,7800,7800,0
|
|
20240801,172200,65782490,7800,7800,7800,7800,0
|
|
20240801,172100,65782490,7800,7800,7800,7800,0
|
|
20240801,172000,65782490,7800,7800,7800,7800,0
|
|
20240801,171900,65782490,7800,7800,7800,7800,0
|
|
20240801,171800,65782490,7800,7800,7800,7800,0
|
|
20240801,171700,65782490,7800,7800,7800,7800,0
|
|
20240801,171600,65782490,7800,7800,7800,7800,0
|
|
20240801,171500,65782490,7800,7800,7800,7800,0
|
|
20240801,171400,65782490,7800,7800,7800,7800,0
|
|
20240801,171300,65782490,7800,7800,7800,7800,403
|
|
20240801,171200,65782490,7800,7800,7800,7800,0
|
|
20240801,171100,65782490,7800,7800,7800,7800,0
|
|
20240801,171000,65782490,7800,7800,7800,7800,0
|
|
20240801,170900,65782490,7800,7800,7800,7800,0
|
|
20240801,170800,65782490,7800,7800,7800,7800,0
|
|
20240801,170700,65782490,7800,7800,7800,7800,0
|
|
20240801,170600,65782490,7800,7800,7800,7800,0
|
|
20240801,170500,65782490,7800,7800,7800,7800,0
|
|
20240801,170400,65782490,7800,7800,7800,7800,0
|
|
20240801,170300,65782490,7800,7800,7800,7800,0
|
|
20240801,170200,65782490,7800,7800,7800,7800,0
|
|
20240801,170100,65782490,7800,7800,7800,7800,0
|
|
20240801,170000,65782490,7800,7800,7800,7800,0
|
|
20240801,165900,65782490,7800,7800,7800,7800,0
|
|
20240801,165800,65782490,7800,7800,7800,7800,0
|
|
20240801,165700,65782490,7800,7800,7800,7800,0
|
|
20240801,165600,65782490,7800,7800,7800,7800,0
|
|
20240801,165500,65782490,7800,7800,7800,7800,0
|
|
20240801,165400,65782490,7800,7800,7800,7800,0
|
|
20240801,165300,65782490,7800,7800,7800,7800,0
|
|
20240801,165200,65782490,7800,7800,7800,7800,0
|
|
20240801,165100,65782490,7800,7800,7800,7800,0
|
|
20240801,165000,65782490,7800,7800,7800,7800,0
|
|
20240801,164900,65782490,7800,7800,7800,7800,0
|
|
20240801,164800,65782490,7800,7800,7800,7800,0
|
|
20240801,164700,65782490,7800,7800,7800,7800,0
|
|
20240801,164600,65782490,7800,7800,7800,7800,0
|
|
20240801,164500,65782490,7800,7800,7800,7800,0
|
|
20240801,164400,65782490,7800,7800,7800,7800,0
|
|
20240801,164300,65782490,7800,7800,7800,7800,403
|
|
20240801,164200,65782490,7800,7800,7800,7800,0
|
|
20240801,164100,65782490,7800,7800,7800,7800,0
|
|
20240801,164000,65782490,7800,7800,7800,7800,0
|
|
20240801,163900,65782490,7800,7800,7800,7800,0
|
|
20240801,163800,65782490,7800,7800,7800,7800,0
|
|
20240801,163700,65782490,7800,7800,7800,7800,0
|
|
20240801,163600,65782490,7800,7800,7800,7800,0
|
|
20240801,163500,65782490,7800,7800,7800,7800,0
|
|
20240801,163400,65782490,7800,7800,7800,7800,0
|
|
20240801,163300,65782490,7800,7800,7800,7800,0
|
|
20240801,163200,65782490,7800,7800,7800,7800,0
|
|
20240801,163100,65782490,7800,7800,7800,7800,0
|
|
20240801,163000,65782490,7800,7800,7800,7800,0
|
|
20240801,162900,65782490,7800,7800,7800,7800,0
|
|
20240801,162800,65782490,7800,7800,7800,7800,0
|
|
20240801,162700,65782490,7800,7800,7800,7800,0
|
|
20240801,162600,65782490,7800,7800,7800,7800,0
|
|
20240801,162500,65782490,7800,7800,7800,7800,0
|
|
20240801,162400,65782490,7800,7800,7800,7800,0
|
|
20240801,162300,65782490,7800,7800,7800,7800,0
|
|
20240801,162200,65782490,7800,7800,7800,7800,0
|
|
20240801,162100,65782490,7800,7800,7800,7800,0
|
|
20240801,162000,65782490,7800,7800,7800,7800,0
|
|
20240801,161900,65782490,7800,7800,7800,7800,0
|
|
20240801,161800,65782490,7800,7800,7800,7800,0
|
|
20240801,161700,65782490,7800,7800,7800,7800,0
|
|
20240801,161600,65782490,7800,7800,7800,7800,0
|
|
20240801,161500,65782490,7800,7800,7800,7800,0
|
|
20240801,161400,65782490,7800,7800,7800,7800,0
|
|
20240801,161300,65782490,7800,7800,7800,7800,403
|
|
20240801,161200,65782490,7800,7800,7800,7800,0
|
|
20240801,161100,65782490,7800,7800,7800,7800,0
|
|
20240801,161000,65782490,7800,7800,7800,7800,0
|
|
20240801,160900,65782490,7800,7800,7800,7800,0
|
|
20240801,160800,65782490,7800,7800,7800,7800,0
|
|
20240801,160700,65782490,7800,7800,7800,7800,0
|
|
20240801,160600,65782490,7800,7800,7800,7800,0
|
|
20240801,160500,65782490,7800,7800,7800,7800,0
|
|
20240801,160400,65782490,7800,7800,7800,7800,0
|
|
20240801,160300,65782490,7800,7800,7800,7800,0
|
|
20240801,160200,65782490,7800,7800,7800,7800,0
|
|
20240801,160100,65782490,7800,7800,7800,7800,0
|
|
20240801,160000,65782490,7800,7800,7800,7800,0
|
|
20240801,155900,65782490,7800,7800,7800,7800,0
|
|
20240801,155800,65782490,7800,7800,7800,7800,0
|
|
20240801,155700,65782490,7800,7800,7800,7800,0
|
|
20240801,155600,65782490,7800,7800,7800,7800,0
|
|
20240801,155500,65782490,7800,7800,7800,7800,0
|
|
20240801,155400,65782490,7800,7800,7800,7800,0
|
|
20240801,155300,65782490,7800,7800,7800,7800,0
|
|
20240801,155200,65782490,7800,7800,7800,7800,0
|
|
20240801,155100,65782490,7800,7800,7800,7800,0
|
|
20240801,155000,65782490,7800,7800,7800,7800,0
|
|
20240801,154900,65782490,7800,7800,7800,7800,0
|
|
20240801,154800,65782490,7800,7800,7800,7800,0
|
|
20240801,154700,65782490,7800,7800,7800,7800,0
|
|
20240801,154600,65782490,7800,7800,7800,7800,0
|
|
20240801,154500,65782490,7800,7800,7800,7800,0
|
|
20240801,154400,65782490,7800,7800,7800,7800,0
|
|
20240801,154300,65782490,7800,7800,7800,7800,403
|
|
20240801,154200,65782490,7800,7800,7800,7800,0
|
|
20240801,154100,65782490,7800,7800,7800,7800,0
|
|
20240801,154000,65782490,7800,7800,7800,7800,0
|
|
20240801,153900,65782490,7800,7800,7800,7800,0
|
|
20240801,153800,65782490,7800,7800,7800,7800,0
|
|
20240801,153700,65782490,7800,7800,7800,7800,0
|
|
20240801,153600,65782490,7800,7800,7800,7800,0
|
|
20240801,153500,65782490,7800,7800,7800,7800,0
|
|
20240801,153400,65782490,7800,7800,7800,7800,0
|
|
20240801,153300,65782490,7800,7800,7800,7800,0
|
|
20240801,153200,65782490,7800,7800,7800,7800,0
|
|
20240801,153100,65782490,7800,7800,7800,7800,0
|
|
20240801,153000,65782490,7800,7800,7800,7800,403
|
|
20240801,152900,62639090,7860,7860,7860,7860,0
|
|
20240801,152800,62639090,7860,7860,7860,7860,0
|
|
20240801,152700,62639090,7860,7860,7860,7860,0
|
|
20240801,152600,62639090,7860,7860,7860,7860,0
|
|
20240801,152500,62639090,7860,7860,7860,7860,0
|
|
20240801,152400,62639090,7860,7860,7860,7860,0
|
|
20240801,152300,62639090,7860,7860,7860,7860,0
|
|
20240801,152200,62639090,7860,7860,7860,7860,0
|
|
20240801,152100,62639090,7860,7860,7860,7860,0
|
|
20240801,152000,62639090,7860,7860,7860,7860,0
|
|
20240801,151900,62639090,7860,7860,7860,7860,0
|
|
20240801,151800,62639090,7860,7820,7860,7810,45
|
|
20240801,151700,62287410,7860,7860,7860,7860,0
|
|
20240801,151600,62287410,7860,7860,7860,7860,0
|
|
20240801,151500,62287410,7860,7860,7860,7860,0
|
|
20240801,151400,62287410,7860,7860,7860,7860,0
|
|
20240801,151300,62287410,7860,7860,7860,7860,0
|
|
20240801,151200,62287410,7860,7860,7860,7860,0
|
|
20240801,151100,62287410,7860,7860,7860,7860,0
|
|
20240801,151000,62287410,7860,7860,7860,7860,0
|
|
20240801,150900,62287410,7860,7860,7860,7860,0
|
|
20240801,150800,62287410,7860,7810,7860,7810,18
|
|
20240801,150700,62146660,7810,7810,7810,7810,68
|
|
20240801,150600,61615580,7800,7800,7800,7800,500
|
|
20240801,150500,57715580,7800,7810,7810,7800,90
|
|
20240801,150400,57013420,7840,7840,7840,7840,0
|
|
20240801,150300,57013420,7840,7840,7840,7840,20
|
|
20240801,150200,56856620,7840,7830,7840,7830,22
|
|
20240801,150100,56684150,7810,7810,7810,7810,0
|
|
20240801,150000,56684150,7810,7810,7810,7810,0
|
|
20240801,145900,56684150,7810,7820,7820,7810,500
|
|
20240801,145800,52778800,7820,7820,7820,7820,1
|
|
20240801,145700,52770980,7870,7840,7870,7820,13
|
|
20240801,145600,52669220,7850,7850,7850,7850,1
|
|
20240801,145500,52661370,7860,7860,7860,7860,1
|
|
20240801,145400,52653510,7870,7870,7870,7870,0
|
|
20240801,145300,52653510,7870,7870,7870,7870,5
|
|
20240801,145200,52614160,7870,7870,7870,7870,10
|
|
20240801,145100,52535460,7870,7870,7870,7870,0
|
|
20240801,145000,52535460,7870,7870,7870,7870,0
|
|
20240801,144900,52535460,7870,7870,7870,7870,0
|
|
20240801,144800,52535460,7870,7870,7870,7870,0
|
|
20240801,144700,52535460,7870,7870,7870,7870,0
|
|
20240801,144600,52535460,7870,7870,7870,7870,0
|
|
20240801,144500,52535460,7870,7860,7870,7860,2
|
|
20240801,144400,52519730,7870,7870,7870,7870,0
|
|
20240801,144300,52519730,7870,7870,7870,7870,0
|
|
20240801,144200,52519730,7870,7870,7870,7870,1
|
|
20240801,144100,52511860,7860,7860,7860,7860,0
|
|
20240801,144000,52511860,7860,7820,7860,7820,394
|
|
20240801,143900,49422650,7820,7830,7830,7820,120
|
|
20240801,143800,48483090,7830,7830,7830,7830,0
|
|
20240801,143700,48483090,7830,7850,7850,7830,356
|
|
20240801,143600,45693600,7870,7870,7870,7870,0
|
|
20240801,143500,45693600,7870,7870,7870,7870,0
|
|
20240801,143400,45693600,7870,7870,7870,7870,0
|
|
20240801,143300,45693600,7870,7870,7870,7870,0
|
|
20240801,143200,45693600,7870,7870,7870,7870,0
|
|
20240801,143100,45693600,7870,7870,7870,7870,0
|
|
20240801,143000,45693600,7870,7870,7870,7870,1
|
|
20240801,142900,45685730,7880,7880,7880,7880,0
|
|
20240801,142800,45685730,7880,7880,7880,7880,0
|
|
20240801,142700,45685730,7880,7880,7880,7880,0
|
|
20240801,142600,45685730,7880,7880,7880,7880,3
|
|
20240801,142500,45662090,7880,7880,7880,7880,0
|
|
20240801,142400,45662090,7880,7880,7880,7880,0
|
|
20240801,142300,45662090,7880,7880,7880,7880,0
|
|
20240801,142200,45662090,7880,7880,7880,7880,1
|
|
20240801,142100,45654210,7880,7880,7880,7880,0
|
|
20240801,142000,45654210,7880,7870,7880,7870,10
|
|
20240801,141900,45575420,7880,7880,7880,7880,0
|
|
20240801,141800,45575420,7880,7880,7880,7880,0
|
|
20240801,141700,45575420,7880,7880,7880,7880,1
|
|
20240801,141600,45567540,7880,7880,7880,7880,0
|
|
20240801,141500,45567540,7880,7880,7880,7880,0
|
|
20240801,141400,45567540,7880,7880,7880,7880,0
|
|
20240801,141300,45567540,7880,7880,7880,7880,0
|
|
20240801,141200,45567540,7880,7880,7880,7880,0
|
|
20240801,141100,45567540,7880,7880,7880,7880,0
|
|
20240801,141000,45567540,7880,7880,7880,7880,0
|
|
20240801,140900,45567540,7880,7880,7880,7880,1
|
|
20240801,140800,45559660,7860,7860,7860,7860,0
|
|
20240801,140700,45559660,7860,7860,7860,7860,0
|
|
20240801,140600,45559660,7860,7860,7860,7860,0
|
|
20240801,140500,45559660,7860,7860,7860,7860,126
|
|
20240801,140400,44569300,7860,7860,7860,7860,0
|
|
20240801,140300,44569300,7860,7860,7860,7860,0
|
|
20240801,140200,44569300,7860,7860,7860,7860,2
|
|
20240801,140100,44553580,7860,7860,7860,7860,19
|
|
20240801,140000,44404240,7860,7860,7860,7860,149
|
|
20240801,135900,43233100,7860,7860,7860,7860,352
|
|
20240801,135800,40466380,7880,7880,7880,7880,0
|
|
20240801,135700,40466380,7880,7880,7880,7880,0
|
|
20240801,135600,40466380,7880,7880,7880,7880,0
|
|
20240801,135500,40466380,7880,7880,7880,7880,0
|
|
20240801,135400,40466380,7880,7880,7880,7880,0
|
|
20240801,135300,40466380,7880,7880,7880,7880,1
|
|
20240801,135200,40458500,7870,7870,7870,7870,0
|
|
20240801,135100,40458500,7870,7870,7870,7870,1
|
|
20240801,135000,40450630,7870,7870,7870,7870,0
|
|
20240801,134900,40450630,7870,7870,7870,7870,0
|
|
20240801,134800,40450630,7870,7870,7870,7870,0
|
|
20240801,134700,40450630,7870,7870,7870,7870,0
|
|
20240801,134600,40450630,7870,7870,7870,7870,0
|
|
20240801,134500,40450630,7870,7870,7870,7870,23
|
|
20240801,134400,40269620,7870,7870,7870,7870,0
|
|
20240801,134300,40269620,7870,7870,7870,7870,0
|
|
20240801,134200,40269620,7870,7870,7870,7870,0
|
|
20240801,134100,40269620,7870,7870,7870,7870,0
|
|
20240801,134000,40269620,7870,7870,7870,7870,0
|
|
20240801,133900,40269620,7870,7870,7870,7870,30
|
|
20240801,133800,40033520,7850,7850,7850,7850,0
|
|
20240801,133700,40033520,7850,7850,7850,7850,10
|
|
20240801,133600,39955020,7870,7870,7870,7870,0
|
|
20240801,133500,39955020,7870,7870,7870,7870,10
|
|
20240801,133400,39876320,7870,7870,7870,7870,0
|
|
20240801,133300,39876320,7870,7870,7870,7870,0
|
|
20240801,133200,39876320,7870,7860,7870,7860,20
|
|
20240801,133100,39718930,7870,7870,7870,7870,47
|
|
20240801,133000,39349040,7870,7870,7870,7870,0
|
|
20240801,132900,39349040,7870,7870,7870,7870,0
|
|
20240801,132800,39349040,7870,7870,7870,7870,200
|
|
20240801,132700,37775040,7870,7870,7870,7870,0
|
|
20240801,132600,37775040,7870,7870,7870,7870,0
|
|
20240801,132500,37775040,7870,7870,7870,7870,0
|
|
20240801,132400,37775040,7870,7870,7870,7870,0
|
|
20240801,132300,37775040,7870,7870,7870,7870,0
|
|
20240801,132200,37775040,7870,7870,7870,7870,0
|
|
20240801,132100,37775040,7870,7860,7870,7860,2
|
|
20240801,132000,37759310,7840,7840,7840,7840,200
|
|
20240801,131900,36191310,7870,7870,7870,7870,0
|
|
20240801,131800,36191310,7870,7870,7870,7870,0
|
|
20240801,131700,36191310,7870,7870,7870,7870,0
|
|
20240801,131600,36191310,7870,7870,7870,7870,5
|
|
20240801,131500,36151960,7870,7870,7870,7870,0
|
|
20240801,131400,36151960,7870,7870,7870,7870,0
|
|
20240801,131300,36151960,7870,7870,7870,7870,1
|
|
20240801,131200,36144090,7860,7860,7860,7860,1
|
|
20240801,131100,36136230,7870,7870,7870,7870,0
|
|
20240801,131000,36136230,7870,7870,7870,7870,0
|
|
20240801,130900,36136230,7870,7870,7870,7870,10
|
|
20240801,130800,36057530,7850,7850,7850,7850,0
|
|
20240801,130700,36057530,7850,7850,7850,7850,0
|
|
20240801,130600,36057530,7850,7850,7850,7850,0
|
|
20240801,130500,36057530,7850,7850,7850,7850,40
|
|
20240801,130400,35743530,7860,7860,7860,7860,18
|
|
20240801,130300,35602050,7870,7870,7870,7870,0
|
|
20240801,130200,35602050,7870,7870,7870,7870,0
|
|
20240801,130100,35602050,7870,7870,7870,7870,0
|
|
20240801,130000,35602050,7870,7870,7870,7870,0
|
|
20240801,125900,35602050,7870,7870,7870,7870,0
|
|
20240801,125800,35602050,7870,7870,7870,7870,0
|
|
20240801,125700,35602050,7870,7870,7870,7870,0
|
|
20240801,125600,35602050,7870,7870,7870,7870,0
|
|
20240801,125500,35602050,7870,7870,7870,7870,0
|
|
20240801,125400,35602050,7870,7870,7870,7870,0
|
|
20240801,125300,35602050,7870,7870,7870,7870,0
|
|
20240801,125200,35602050,7870,7870,7870,7870,0
|
|
20240801,125100,35602050,7870,7870,7870,7870,0
|
|
20240801,125000,35602050,7870,7870,7870,7870,0
|
|
20240801,124900,35602050,7870,7870,7870,7870,0
|
|
20240801,124800,35602050,7870,7870,7870,7870,0
|
|
20240801,124700,35602050,7870,7870,7870,7870,0
|
|
20240801,124600,35602050,7870,7870,7870,7870,0
|
|
20240801,124500,35602050,7870,7870,7870,7870,0
|
|
20240801,124400,35602050,7870,7870,7870,7870,0
|
|
20240801,124300,35602050,7870,7870,7870,7870,10
|
|
20240801,124200,35523350,7870,7870,7870,7870,1
|
|
20240801,124100,35515480,7870,7870,7870,7870,10
|
|
20240801,124000,35436780,7890,7890,7890,7890,0
|
|
20240801,123900,35436780,7890,7890,7890,7890,0
|
|
20240801,123800,35436780,7890,7890,7890,7890,0
|
|
20240801,123700,35436780,7890,7890,7890,7890,0
|
|
20240801,123600,35436780,7890,7890,7890,7890,0
|
|
20240801,123500,35436780,7890,7890,7890,7890,0
|
|
20240801,123400,35436780,7890,7890,7890,7890,0
|
|
20240801,123300,35436780,7890,7890,7890,7890,0
|
|
20240801,123200,35436780,7890,7890,7890,7890,0
|
|
20240801,123100,35436780,7890,7890,7890,7890,0
|
|
20240801,123000,35436780,7890,7860,7890,7860,217
|
|
20240801,122900,33731130,7860,7860,7860,7860,0
|
|
20240801,122800,33731130,7860,7860,7860,7860,0
|
|
20240801,122700,33731130,7860,7860,7860,7860,0
|
|
20240801,122600,33731130,7860,7860,7860,7860,100
|
|
20240801,122500,32945130,7860,7860,7860,7860,0
|
|
20240801,122400,32945130,7860,7860,7860,7860,0
|
|
20240801,122300,32945130,7860,7860,7860,7860,0
|
|
20240801,122200,32945130,7860,7860,7860,7860,0
|
|
20240801,122100,32945130,7860,7860,7860,7860,0
|
|
20240801,122000,32945130,7860,7860,7860,7860,0
|
|
20240801,121900,32945130,7860,7860,7860,7860,0
|
|
20240801,121800,32945130,7860,7860,7860,7860,0
|
|
20240801,121700,32945130,7860,7860,7860,7860,0
|
|
20240801,121600,32945130,7860,7860,7860,7860,10
|
|
20240801,121500,32866530,7860,7860,7860,7860,0
|
|
20240801,121400,32866530,7860,7860,7860,7860,186
|
|
20240801,121300,31404570,7860,7860,7860,7860,0
|
|
20240801,121200,31404570,7860,7860,7860,7860,0
|
|
20240801,121100,31404570,7860,7860,7860,7860,0
|
|
20240801,121000,31404570,7860,7860,7860,7860,0
|
|
20240801,120900,31404570,7860,7860,7860,7860,0
|
|
20240801,120800,31404570,7860,7860,7860,7860,0
|
|
20240801,120700,31404570,7860,7860,7860,7860,0
|
|
20240801,120600,31404570,7860,7860,7860,7860,0
|
|
20240801,120500,31404570,7860,7860,7860,7860,0
|
|
20240801,120400,31404570,7860,7860,7860,7860,0
|
|
20240801,120300,31404570,7860,7860,7860,7860,0
|
|
20240801,120200,31404570,7860,7860,7860,7860,0
|
|
20240801,120100,31404570,7860,7860,7860,7860,0
|
|
20240801,120000,31404570,7860,7860,7860,7860,1
|
|
20240801,115900,31396710,7870,7870,7870,7870,10
|
|
20240801,115800,31318010,7870,7870,7870,7870,0
|
|
20240801,115700,31318010,7870,7870,7870,7870,0
|
|
20240801,115600,31318010,7870,7870,7870,7870,0
|
|
20240801,115500,31318010,7870,7870,7870,7870,0
|
|
20240801,115400,31318010,7870,7870,7870,7870,0
|
|
20240801,115300,31318010,7870,7870,7870,7870,0
|
|
20240801,115200,31318010,7870,7870,7870,7870,0
|
|
20240801,115100,31318010,7870,7870,7870,7870,0
|
|
20240801,115000,31318010,7870,7870,7870,7870,0
|
|
20240801,114900,31318010,7870,7870,7870,7870,3
|
|
20240801,114800,31294400,7880,7880,7880,7880,0
|
|
20240801,114700,31294400,7880,7880,7880,7880,1
|
|
20240801,114600,31286520,7890,7890,7890,7890,0
|
|
20240801,114500,31286520,7890,7890,7890,7890,0
|
|
20240801,114400,31286520,7890,7890,7890,7890,0
|
|
20240801,114300,31286520,7890,7890,7890,7890,0
|
|
20240801,114200,31286520,7890,7890,7890,7890,0
|
|
20240801,114100,31286520,7890,7890,7890,7890,0
|
|
20240801,114000,31286520,7890,7890,7890,7890,0
|
|
20240801,113900,31286520,7890,7890,7890,7890,0
|
|
20240801,113800,31286520,7890,7890,7890,7890,0
|
|
20240801,113700,31286520,7890,7890,7890,7890,0
|
|
20240801,113600,31286520,7890,7890,7890,7890,13
|
|
20240801,113500,31183950,7890,7880,7890,7880,2
|
|
20240801,113400,31168180,7890,7890,7890,7890,0
|
|
20240801,113300,31168180,7890,7890,7890,7890,0
|
|
20240801,113200,31168180,7890,7890,7890,7890,0
|
|
20240801,113100,31168180,7890,7890,7890,7890,0
|
|
20240801,113000,31168180,7890,7890,7890,7890,0
|
|
20240801,112900,31168180,7890,7890,7890,7890,0
|
|
20240801,112800,31168180,7890,7890,7890,7890,0
|
|
20240801,112700,31168180,7890,7890,7890,7890,0
|
|
20240801,112600,31168180,7890,7890,7890,7890,0
|
|
20240801,112500,31168180,7890,7890,7890,7890,0
|
|
20240801,112400,31168180,7890,7890,7890,7890,0
|
|
20240801,112300,31168180,7890,7890,7890,7890,0
|
|
20240801,112200,31168180,7890,7890,7890,7890,0
|
|
20240801,112100,31168180,7890,7890,7890,7890,0
|
|
20240801,112000,31168180,7890,7890,7890,7890,0
|
|
20240801,111900,31168180,7890,7890,7890,7890,0
|
|
20240801,111800,31168180,7890,7890,7890,7890,0
|
|
20240801,111700,31168180,7890,7890,7890,7890,0
|
|
20240801,111600,31168180,7890,7890,7890,7890,0
|
|
20240801,111500,31168180,7890,7890,7890,7890,0
|
|
20240801,111400,31168180,7890,7890,7890,7890,0
|
|
20240801,111300,31168180,7890,7890,7890,7890,0
|
|
20240801,111200,31168180,7890,7890,7890,7890,0
|
|
20240801,111100,31168180,7890,7890,7890,7890,0
|
|
20240801,111000,31168180,7890,7890,7890,7890,0
|
|
20240801,110900,31168180,7890,7890,7890,7890,0
|
|
20240801,110800,31168180,7890,7890,7890,7890,1
|
|
20240801,110700,31160290,7880,7880,7880,7880,0
|
|
20240801,110600,31160290,7880,7880,7880,7880,0
|
|
20240801,110500,31160290,7880,7880,7880,7880,0
|
|
20240801,110400,31160290,7880,7880,7880,7880,0
|
|
20240801,110300,31160290,7880,7880,7880,7880,2
|
|
20240801,110200,31144530,7880,7880,7880,7880,0
|
|
20240801,110100,31144530,7880,7880,7880,7880,0
|
|
20240801,110000,31144530,7880,7880,7880,7880,0
|
|
20240801,105900,31144530,7880,7880,7880,7880,0
|
|
20240801,105800,31144530,7880,7880,7880,7880,0
|
|
20240801,105700,31144530,7880,7880,7880,7880,0
|
|
20240801,105600,31144530,7880,7880,7880,7880,0
|
|
20240801,105500,31144530,7880,7880,7880,7880,0
|
|
20240801,105400,31144530,7880,7880,7880,7880,0
|
|
20240801,105300,31144530,7880,7880,7880,7880,0
|
|
20240801,105200,31144530,7880,7880,7880,7880,0
|
|
20240801,105100,31144530,7880,7880,7880,7880,0
|
|
20240801,105000,31144530,7880,7880,7880,7880,0
|
|
20240801,104900,31144530,7880,7880,7880,7880,0
|
|
20240801,104800,31144530,7880,7880,7880,7880,0
|
|
20240801,104700,31144530,7880,7880,7880,7880,0
|
|
20240801,104600,31144530,7880,7870,7880,7870,28
|
|
20240801,104500,30923900,7850,7850,7850,7850,0
|
|
20240801,104400,30923900,7850,7850,7850,7850,0
|
|
20240801,104300,30923900,7850,7850,7850,7850,0
|
|
20240801,104200,30923900,7850,7850,7850,7850,0
|
|
20240801,104100,30923900,7850,7850,7850,7850,0
|
|
20240801,104000,30923900,7850,7850,7850,7850,0
|
|
20240801,103900,30923900,7850,7890,7890,7850,10
|
|
20240801,103800,30845040,7890,7890,7890,7890,0
|
|
20240801,103700,30845040,7890,7890,7890,7890,0
|
|
20240801,103600,30845040,7890,7890,7890,7890,0
|
|
20240801,103500,30845040,7890,7890,7890,7890,0
|
|
20240801,103400,30845040,7890,7890,7890,7890,0
|
|
20240801,103300,30845040,7890,7890,7890,7890,0
|
|
20240801,103200,30845040,7890,7890,7890,7890,0
|
|
20240801,103100,30845040,7890,7890,7890,7890,0
|
|
20240801,103000,30845040,7890,7890,7890,7890,0
|
|
20240801,102900,30845040,7890,7890,7890,7890,0
|
|
20240801,102800,30845040,7890,7890,7890,7890,0
|
|
20240801,102700,30845040,7890,7890,7890,7890,0
|
|
20240801,102600,30845040,7890,7890,7890,7890,0
|
|
20240801,102500,30845040,7890,7890,7890,7890,0
|
|
20240801,102400,30845040,7890,7890,7890,7890,0
|
|
20240801,102300,30845040,7890,7890,7890,7890,0
|
|
20240801,102200,30845040,7890,7890,7890,7890,0
|
|
20240801,102100,30845040,7890,7860,7890,7860,55
|
|
20240801,102000,30412660,7860,7860,7860,7860,0
|
|
20240801,101900,30412660,7860,7860,7860,7860,0
|
|
20240801,101800,30412660,7860,7850,7860,7850,10
|
|
20240801,101700,30334070,7840,7880,7880,7800,751
|
|
20240801,101600,24468780,7890,7890,7890,7890,0
|
|
20240801,101500,24468780,7890,7890,7890,7890,0
|
|
20240801,101400,24468780,7890,7890,7890,7890,0
|
|
20240801,101300,24468780,7890,7890,7890,7890,0
|
|
20240801,101200,24468780,7890,7890,7890,7890,0
|
|
20240801,101100,24468780,7890,7890,7890,7890,0
|
|
20240801,101000,24468780,7890,7890,7890,7890,2
|
|
20240801,100900,24453000,7890,7890,7890,7890,0
|
|
20240801,100800,24453000,7890,7890,7890,7890,0
|
|
20240801,100700,24453000,7890,7890,7890,7890,1
|
|
20240801,100600,24445110,7880,7880,7880,7880,0
|
|
20240801,100500,24445110,7880,7880,7880,7880,0
|
|
20240801,100400,24445110,7880,7860,7890,7860,71
|
|
20240801,100300,23887000,7810,7870,7870,7810,500
|
|
20240801,100200,19977140,7890,7890,7890,7890,0
|
|
20240801,100100,19977140,7890,7890,7890,7890,0
|
|
20240801,100000,19977140,7890,7890,7890,7890,0
|
|
20240801,095900,19977140,7890,7890,7890,7890,0
|
|
20240801,095800,19977140,7890,7890,7890,7890,0
|
|
20240801,095700,19977140,7890,7890,7890,7890,0
|
|
20240801,095600,19977140,7890,7890,7890,7890,0
|
|
20240801,095500,19977140,7890,7890,7890,7890,0
|
|
20240801,095400,19977140,7890,7880,7890,7880,6
|
|
20240801,095300,19929850,7880,7880,7880,7880,0
|
|
20240801,095200,19929850,7880,7880,7880,7880,7
|
|
20240801,095100,19874690,7880,7880,7880,7880,206
|
|
20240801,095000,18251410,7890,7890,7890,7890,0
|
|
20240801,094900,18251410,7890,7890,7890,7890,0
|
|
20240801,094800,18251410,7890,7890,7890,7890,0
|
|
20240801,094700,18251410,7890,7890,7890,7890,0
|
|
20240801,094600,18251410,7890,7890,7890,7890,0
|
|
20240801,094500,18251410,7890,7890,7890,7890,0
|
|
20240801,094400,18251410,7890,7890,7890,7890,0
|
|
20240801,094300,18251410,7890,7880,7890,7880,221
|
|
20240801,094200,16509920,7870,7870,7870,7870,7
|
|
20240801,094100,16454830,7880,7880,7880,7880,0
|
|
20240801,094000,16454830,7880,7880,7880,7880,0
|
|
20240801,093900,16454830,7880,7880,7880,7880,0
|
|
20240801,093800,16454830,7880,7880,7880,7880,2
|
|
20240801,093700,16439070,7890,7890,7890,7890,0
|
|
20240801,093600,16439070,7890,7890,7890,7890,0
|
|
20240801,093500,16439070,7890,7890,7890,7890,0
|
|
20240801,093400,16439070,7890,7890,7890,7890,0
|
|
20240801,093300,16439070,7890,7850,7890,7850,186
|
|
20240801,093200,14975890,7850,7850,7850,7850,17
|
|
20240801,093100,14842440,7870,7870,7870,7870,1
|
|
20240801,093000,14834570,7870,7870,7870,7870,0
|
|
20240801,092900,14834570,7870,7870,7870,7870,0
|
|
20240801,092800,14834570,7870,7870,7870,7870,10
|
|
20240801,092700,14755870,7870,7870,7870,7870,0
|
|
20240801,092600,14755870,7870,7870,7870,7870,10
|
|
20240801,092500,14677170,7870,7870,7870,7870,5
|
|
20240801,092400,14637820,7870,7870,7870,7870,0
|
|
20240801,092300,14637820,7870,7870,7870,7870,8
|
|
20240801,092200,14574860,7870,7870,7870,7870,37
|
|
20240801,092100,14283670,7890,7890,7890,7890,0
|
|
20240801,092000,14283670,7890,7890,7890,7890,0
|
|
20240801,091900,14283670,7890,7890,7890,7890,0
|
|
20240801,091800,14283670,7890,7890,7890,7890,0
|
|
20240801,091700,14283670,7890,7890,7890,7890,10
|
|
20240801,091600,14204770,7860,7860,7860,7860,34
|
|
20240801,091500,13937530,7890,7890,7890,7890,10
|
|
20240801,091400,13858630,7860,7860,7860,7860,1
|
|
20240801,091300,13850770,7910,7910,7910,7910,1
|
|
20240801,091200,13842860,7880,7880,7900,7880,936
|
|
20240801,091100,6456460,7880,7880,7880,7880,350
|
|
20240801,091000,3698460,7820,7820,7820,7820,0
|
|
20240801,090900,3698460,7820,7820,7820,7820,0
|
|
20240801,090800,3698460,7820,7870,7870,7810,262
|
|
20240801,090700,1649010,7880,7880,7880,7880,0
|
|
20240801,090600,1649010,7880,7890,7890,7880,64
|
|
20240801,090500,1144070,7890,7890,7890,7890,0
|
|
20240801,090400,1144070,7890,7890,7890,7890,10
|
|
20240801,090300,1065170,7890,7890,7890,7890,1
|
|
20240801,090200,1057280,7910,7910,7910,7910,0
|
|
20240801,090100,1057280,7910,7890,7910,7890,115
|
|
20240801,090000,149910,7890,7890,7890,7890,19
|