609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,190600,758955585,3650,3650,3650,3650,5296
|
|
20240801,190500,758955585,3650,3650,3650,3650,0
|
|
20240801,190400,758955585,3650,3650,3650,3650,0
|
|
20240801,190300,758955585,3650,3650,3650,3650,0
|
|
20240801,190200,758955585,3650,3650,3650,3650,0
|
|
20240801,190100,758955585,3650,3650,3650,3650,0
|
|
20240801,190000,758955585,3650,3650,3650,3650,0
|
|
20240801,185900,758955585,3650,3650,3650,3650,0
|
|
20240801,185800,758955585,3650,3650,3650,3650,0
|
|
20240801,185700,758955585,3650,3650,3650,3650,0
|
|
20240801,185600,758955585,3650,3650,3650,3650,0
|
|
20240801,185500,758955585,3650,3650,3650,3650,0
|
|
20240801,185400,758955585,3650,3650,3650,3650,0
|
|
20240801,185300,758955585,3650,3650,3650,3650,0
|
|
20240801,185200,758955585,3650,3650,3650,3650,0
|
|
20240801,185100,758955585,3650,3650,3650,3650,0
|
|
20240801,185000,758955585,3650,3650,3650,3650,0
|
|
20240801,184900,758955585,3650,3650,3650,3650,0
|
|
20240801,184800,758955585,3650,3650,3650,3650,0
|
|
20240801,184700,758955585,3650,3650,3650,3650,0
|
|
20240801,184600,758955585,3650,3650,3650,3650,0
|
|
20240801,184500,758955585,3650,3650,3650,3650,0
|
|
20240801,184400,758955585,3650,3650,3650,3650,0
|
|
20240801,184300,758955585,3650,3650,3650,3650,0
|
|
20240801,184200,758955585,3650,3650,3650,3650,0
|
|
20240801,184100,758955585,3650,3650,3650,3650,0
|
|
20240801,184000,758955585,3650,3650,3650,3650,0
|
|
20240801,183900,758955585,3650,3650,3650,3650,0
|
|
20240801,183800,758955585,3650,3650,3650,3650,0
|
|
20240801,183700,758955585,3650,3650,3650,3650,0
|
|
20240801,183600,758955585,3650,3650,3650,3650,5296
|
|
20240801,183500,758955585,3650,3650,3650,3650,0
|
|
20240801,183400,758955585,3650,3650,3650,3650,0
|
|
20240801,183300,758955585,3650,3650,3650,3650,0
|
|
20240801,183200,758955585,3650,3650,3650,3650,0
|
|
20240801,183100,758955585,3650,3650,3650,3650,0
|
|
20240801,183000,758955585,3650,3650,3650,3650,0
|
|
20240801,182900,758955585,3650,3650,3650,3650,0
|
|
20240801,182800,758955585,3650,3650,3650,3650,0
|
|
20240801,182700,758955585,3650,3650,3650,3650,0
|
|
20240801,182600,758955585,3650,3650,3650,3650,0
|
|
20240801,182500,758955585,3650,3650,3650,3650,0
|
|
20240801,182400,758955585,3650,3650,3650,3650,0
|
|
20240801,182300,758955585,3650,3650,3650,3650,0
|
|
20240801,182200,758955585,3650,3650,3650,3650,0
|
|
20240801,182100,758955585,3650,3650,3650,3650,0
|
|
20240801,182000,758955585,3650,3650,3650,3650,0
|
|
20240801,181900,758955585,3650,3650,3650,3650,0
|
|
20240801,181800,758955585,3650,3650,3650,3650,0
|
|
20240801,181700,758955585,3650,3650,3650,3650,0
|
|
20240801,181600,758955585,3650,3650,3650,3650,0
|
|
20240801,181500,758955585,3650,3650,3650,3650,0
|
|
20240801,181400,758955585,3650,3650,3650,3650,0
|
|
20240801,181300,758955585,3650,3650,3650,3650,0
|
|
20240801,181200,758955585,3650,3650,3650,3650,0
|
|
20240801,181100,758955585,3650,3650,3650,3650,0
|
|
20240801,181000,758955585,3650,3650,3650,3650,0
|
|
20240801,180900,758955585,3650,3650,3650,3650,0
|
|
20240801,180800,758955585,3650,3650,3650,3650,0
|
|
20240801,180700,758955585,3650,3650,3650,3650,0
|
|
20240801,180600,758955585,3650,3650,3650,3650,5296
|
|
20240801,180500,758955585,3650,3650,3650,3650,0
|
|
20240801,180400,758955585,3650,3650,3650,3650,0
|
|
20240801,180300,758955585,3650,3650,3650,3650,0
|
|
20240801,180200,758955585,3650,3650,3650,3650,0
|
|
20240801,180100,758955585,3650,3650,3650,3650,0
|
|
20240801,180000,758955585,3650,3650,3650,3650,0
|
|
20240801,175900,758955585,3650,3650,3650,3650,0
|
|
20240801,175800,758955585,3650,3650,3650,3650,0
|
|
20240801,175700,758955585,3650,3650,3650,3650,0
|
|
20240801,175600,758955585,3650,3650,3650,3650,0
|
|
20240801,175500,758955585,3650,3650,3650,3650,0
|
|
20240801,175400,758955585,3650,3650,3650,3650,0
|
|
20240801,175300,758955585,3650,3650,3650,3650,0
|
|
20240801,175200,758955585,3650,3650,3650,3650,0
|
|
20240801,175100,758955585,3650,3650,3650,3650,0
|
|
20240801,175000,758955585,3650,3650,3650,3650,0
|
|
20240801,174900,758955585,3650,3650,3650,3650,0
|
|
20240801,174800,758955585,3650,3650,3650,3650,0
|
|
20240801,174700,758955585,3650,3650,3650,3650,0
|
|
20240801,174600,758955585,3650,3650,3650,3650,0
|
|
20240801,174500,758955585,3650,3650,3650,3650,0
|
|
20240801,174400,758955585,3650,3650,3650,3650,0
|
|
20240801,174300,758955585,3650,3650,3650,3650,0
|
|
20240801,174200,758955585,3650,3650,3650,3650,0
|
|
20240801,174100,758955585,3650,3650,3650,3650,0
|
|
20240801,174000,758955585,3650,3650,3650,3650,0
|
|
20240801,173900,758955585,3650,3650,3650,3650,0
|
|
20240801,173800,758955585,3650,3650,3650,3650,0
|
|
20240801,173700,758955585,3650,3650,3650,3650,0
|
|
20240801,173600,758955585,3650,3650,3650,3650,5296
|
|
20240801,173500,758955585,3650,3650,3650,3650,0
|
|
20240801,173400,758955585,3650,3650,3650,3650,0
|
|
20240801,173300,758955585,3650,3650,3650,3650,0
|
|
20240801,173200,758955585,3650,3650,3650,3650,0
|
|
20240801,173100,758955585,3650,3650,3650,3650,0
|
|
20240801,173000,758955585,3650,3650,3650,3650,0
|
|
20240801,172900,758955585,3650,3650,3650,3650,0
|
|
20240801,172800,758955585,3650,3650,3650,3650,0
|
|
20240801,172700,758955585,3650,3650,3650,3650,0
|
|
20240801,172600,758955585,3650,3650,3650,3650,0
|
|
20240801,172500,758955585,3650,3650,3650,3650,0
|
|
20240801,172400,758955585,3650,3650,3650,3650,0
|
|
20240801,172300,758955585,3650,3650,3650,3650,0
|
|
20240801,172200,758955585,3650,3650,3650,3650,0
|
|
20240801,172100,758955585,3650,3650,3650,3650,0
|
|
20240801,172000,758955585,3650,3650,3650,3650,0
|
|
20240801,171900,758955585,3650,3650,3650,3650,0
|
|
20240801,171800,758955585,3650,3650,3650,3650,0
|
|
20240801,171700,758955585,3650,3650,3650,3650,0
|
|
20240801,171600,758955585,3650,3650,3650,3650,0
|
|
20240801,171500,758955585,3650,3650,3650,3650,0
|
|
20240801,171400,758955585,3650,3650,3650,3650,0
|
|
20240801,171300,758955585,3650,3650,3650,3650,0
|
|
20240801,171200,758955585,3650,3650,3650,3650,0
|
|
20240801,171100,758955585,3650,3650,3650,3650,0
|
|
20240801,171000,758955585,3650,3650,3650,3650,0
|
|
20240801,170900,758955585,3650,3650,3650,3650,0
|
|
20240801,170800,758955585,3650,3650,3650,3650,0
|
|
20240801,170700,758955585,3650,3650,3650,3650,0
|
|
20240801,170600,758955585,3650,3650,3650,3650,5296
|
|
20240801,170500,758955585,3650,3650,3650,3650,0
|
|
20240801,170400,758955585,3650,3650,3650,3650,0
|
|
20240801,170300,758955585,3650,3650,3650,3650,0
|
|
20240801,170200,758955585,3650,3650,3650,3650,0
|
|
20240801,170100,758955585,3650,3650,3650,3650,0
|
|
20240801,170000,758955585,3650,3650,3650,3650,0
|
|
20240801,165900,758955585,3650,3650,3650,3650,0
|
|
20240801,165800,758955585,3650,3650,3650,3650,0
|
|
20240801,165700,758955585,3650,3650,3650,3650,0
|
|
20240801,165600,758955585,3650,3650,3650,3650,0
|
|
20240801,165500,758955585,3650,3650,3650,3650,0
|
|
20240801,165400,758955585,3650,3650,3650,3650,0
|
|
20240801,165300,758955585,3650,3650,3650,3650,0
|
|
20240801,165200,758955585,3650,3650,3650,3650,0
|
|
20240801,165100,758955585,3650,3650,3650,3650,0
|
|
20240801,165000,758955585,3650,3650,3650,3650,0
|
|
20240801,164900,758955585,3650,3650,3650,3650,0
|
|
20240801,164800,758955585,3650,3650,3650,3650,0
|
|
20240801,164700,758955585,3650,3650,3650,3650,0
|
|
20240801,164600,758955585,3650,3650,3650,3650,0
|
|
20240801,164500,758955585,3650,3650,3650,3650,0
|
|
20240801,164400,758955585,3650,3650,3650,3650,0
|
|
20240801,164300,758955585,3650,3650,3650,3650,0
|
|
20240801,164200,758955585,3650,3650,3650,3650,0
|
|
20240801,164100,758955585,3650,3650,3650,3650,0
|
|
20240801,164000,758955585,3650,3650,3650,3650,0
|
|
20240801,163900,758955585,3650,3650,3650,3650,0
|
|
20240801,163800,758955585,3650,3650,3650,3650,0
|
|
20240801,163700,758955585,3650,3650,3650,3650,0
|
|
20240801,163600,758955585,3650,3650,3650,3650,5296
|
|
20240801,163500,758955585,3650,3650,3650,3650,0
|
|
20240801,163400,758955585,3650,3650,3650,3650,0
|
|
20240801,163300,758955585,3650,3650,3650,3650,0
|
|
20240801,163200,758955585,3650,3650,3650,3650,0
|
|
20240801,163100,758955585,3650,3650,3650,3650,0
|
|
20240801,163000,758955585,3650,3650,3650,3650,0
|
|
20240801,162900,758955585,3650,3650,3650,3650,0
|
|
20240801,162800,758955585,3650,3650,3650,3650,0
|
|
20240801,162700,758955585,3650,3650,3650,3650,0
|
|
20240801,162600,758955585,3650,3650,3650,3650,0
|
|
20240801,162500,758955585,3650,3650,3650,3650,0
|
|
20240801,162400,758955585,3650,3650,3650,3650,0
|
|
20240801,162300,758955585,3650,3650,3650,3650,0
|
|
20240801,162200,758955585,3650,3650,3650,3650,0
|
|
20240801,162100,758955585,3650,3650,3650,3650,0
|
|
20240801,162000,758955585,3650,3650,3650,3650,0
|
|
20240801,161900,758955585,3650,3650,3650,3650,0
|
|
20240801,161800,758955585,3650,3650,3650,3650,0
|
|
20240801,161700,758955585,3650,3650,3650,3650,0
|
|
20240801,161600,758955585,3650,3650,3650,3650,0
|
|
20240801,161500,758955585,3650,3650,3650,3650,0
|
|
20240801,161400,758955585,3650,3650,3650,3650,0
|
|
20240801,161300,758955585,3650,3650,3650,3650,0
|
|
20240801,161200,758955585,3650,3650,3650,3650,0
|
|
20240801,161100,758955585,3650,3650,3650,3650,0
|
|
20240801,161000,758955585,3650,3650,3650,3650,0
|
|
20240801,160900,758955585,3650,3650,3650,3650,0
|
|
20240801,160800,758955585,3650,3650,3650,3650,0
|
|
20240801,160700,758955585,3650,3650,3650,3650,0
|
|
20240801,160600,758955585,3650,3650,3650,3650,5296
|
|
20240801,160500,758955585,3650,3650,3650,3650,0
|
|
20240801,160400,758955585,3650,3650,3650,3650,0
|
|
20240801,160300,758955585,3650,3650,3650,3650,0
|
|
20240801,160200,758955585,3650,3650,3650,3650,0
|
|
20240801,160100,758955585,3650,3650,3650,3650,0
|
|
20240801,160000,758955585,3650,3650,3650,3650,0
|
|
20240801,155900,758955585,3650,3650,3650,3650,0
|
|
20240801,155800,758955585,3650,3650,3650,3650,0
|
|
20240801,155700,758955585,3650,3650,3650,3650,0
|
|
20240801,155600,758955585,3650,3650,3650,3650,0
|
|
20240801,155500,758955585,3650,3650,3650,3650,0
|
|
20240801,155400,758955585,3650,3650,3650,3650,0
|
|
20240801,155300,758955585,3650,3650,3650,3650,0
|
|
20240801,155200,758955585,3650,3650,3650,3650,0
|
|
20240801,155100,758955585,3650,3650,3650,3650,0
|
|
20240801,155000,758955585,3650,3650,3650,3650,0
|
|
20240801,154900,758955585,3650,3650,3650,3650,0
|
|
20240801,154800,758955585,3650,3650,3650,3650,0
|
|
20240801,154700,758955585,3650,3650,3650,3650,0
|
|
20240801,154600,758955585,3650,3650,3650,3650,0
|
|
20240801,154500,758955585,3650,3650,3650,3650,0
|
|
20240801,154400,758955585,3650,3650,3650,3650,0
|
|
20240801,154300,758955585,3650,3650,3650,3650,0
|
|
20240801,154200,758955585,3650,3650,3650,3650,0
|
|
20240801,154100,758955585,3650,3650,3650,3650,0
|
|
20240801,154000,758955585,3650,3650,3650,3650,0
|
|
20240801,153900,758955585,3650,3650,3650,3650,0
|
|
20240801,153800,758955585,3650,3650,3650,3650,0
|
|
20240801,153700,758955585,3650,3650,3650,3650,0
|
|
20240801,153600,758955585,3650,3650,3650,3650,5296
|
|
20240801,153500,758955585,3650,3650,3650,3650,0
|
|
20240801,153400,758955585,3650,3650,3650,3650,0
|
|
20240801,153300,758955585,3650,3650,3650,3650,0
|
|
20240801,153200,758955585,3650,3650,3650,3650,0
|
|
20240801,153100,758955585,3650,3650,3650,3650,0
|
|
20240801,153000,758955585,3650,3650,3650,3650,5296
|
|
20240801,152900,739625185,3650,3650,3650,3650,0
|
|
20240801,152800,739625185,3650,3650,3650,3650,0
|
|
20240801,152700,739625185,3650,3650,3650,3650,0
|
|
20240801,152600,739625185,3650,3650,3650,3650,0
|
|
20240801,152500,739625185,3650,3650,3650,3650,0
|
|
20240801,152400,739625185,3650,3650,3650,3650,0
|
|
20240801,152300,739625185,3650,3650,3650,3650,0
|
|
20240801,152200,739625185,3650,3650,3650,3650,0
|
|
20240801,152100,739625185,3650,3650,3650,3650,0
|
|
20240801,152000,739625185,3650,3650,3650,3650,0
|
|
20240801,151900,739625185,3650,3650,3650,3645,1716
|
|
20240801,151800,733364235,3650,3650,3650,3645,32
|
|
20240801,151700,733247460,3650,3645,3650,3645,343
|
|
20240801,151600,731997010,3650,3645,3650,3645,174
|
|
20240801,151500,731362660,3650,3650,3650,3645,71
|
|
20240801,151400,731103550,3650,3650,3650,3650,28
|
|
20240801,151300,731001350,3645,3645,3645,3645,857
|
|
20240801,151200,727877585,3650,3650,3650,3650,105
|
|
20240801,151100,727494335,3645,3650,3650,3645,512
|
|
20240801,151000,725625585,3645,3645,3645,3645,1
|
|
20240801,150900,725621940,3645,3645,3645,3645,5
|
|
20240801,150800,725603715,3650,3650,3650,3645,330
|
|
20240801,150700,724400215,3650,3650,3650,3650,839
|
|
20240801,150600,721337865,3650,3650,3655,3650,2201
|
|
20240801,150500,713304045,3650,3650,3650,3650,10
|
|
20240801,150400,713267545,3655,3655,3660,3655,105
|
|
20240801,150300,712883705,3655,3655,3655,3655,5
|
|
20240801,150200,712865430,3655,3655,3655,3655,0
|
|
20240801,150100,712865430,3655,3655,3655,3655,50
|
|
20240801,150000,712682680,3655,3650,3655,3650,5620
|
|
20240801,145900,692155030,3645,3645,3645,3645,0
|
|
20240801,145800,692155030,3645,3645,3645,3645,205
|
|
20240801,145700,691407805,3645,3645,3645,3645,0
|
|
20240801,145600,691407805,3645,3645,3645,3645,1
|
|
20240801,145500,691404160,3645,3645,3645,3645,1
|
|
20240801,145400,691400515,3645,3645,3645,3645,0
|
|
20240801,145300,691400515,3645,3645,3645,3645,576
|
|
20240801,145200,689300995,3645,3645,3645,3645,0
|
|
20240801,145100,689300995,3645,3645,3645,3645,0
|
|
20240801,145000,689300995,3645,3645,3645,3645,138
|
|
20240801,144900,688797985,3645,3645,3645,3645,4
|
|
20240801,144800,688783405,3650,3650,3650,3650,2
|
|
20240801,144700,688776105,3650,3650,3650,3650,819
|
|
20240801,144600,685786755,3650,3650,3650,3650,50
|
|
20240801,144500,685604255,3650,3650,3650,3650,0
|
|
20240801,144400,685604255,3650,3650,3650,3650,0
|
|
20240801,144300,685604255,3650,3650,3650,3650,0
|
|
20240801,144200,685604255,3650,3650,3650,3650,0
|
|
20240801,144100,685604255,3650,3650,3650,3650,0
|
|
20240801,144000,685604255,3650,3645,3650,3645,120
|
|
20240801,143900,685166850,3645,3645,3645,3645,0
|
|
20240801,143800,685166850,3645,3650,3650,3645,11
|
|
20240801,143700,685126750,3650,3650,3650,3650,0
|
|
20240801,143600,685126750,3650,3650,3650,3650,0
|
|
20240801,143500,685126750,3650,3650,3650,3650,1
|
|
20240801,143400,685123100,3650,3645,3655,3645,66
|
|
20240801,143300,684882480,3650,3650,3650,3650,11
|
|
20240801,143200,684842330,3645,3645,3645,3645,0
|
|
20240801,143100,684842330,3645,3650,3655,3645,24
|
|
20240801,143000,684754810,3645,3645,3645,3645,50
|
|
20240801,142900,684572560,3645,3650,3650,3645,1633
|
|
20240801,142800,678619780,3650,3650,3650,3650,101
|
|
20240801,142700,678251130,3645,3645,3645,3645,0
|
|
20240801,142600,678251130,3645,3650,3650,3645,1230
|
|
20240801,142500,673762920,3650,3650,3650,3650,0
|
|
20240801,142400,673762920,3650,3655,3655,3650,326
|
|
20240801,142300,672571455,3650,3655,3655,3650,34
|
|
20240801,142200,672447255,3660,3660,3660,3660,0
|
|
20240801,142100,672447255,3660,3655,3660,3655,1137
|
|
20240801,142000,668291515,3655,3655,3655,3655,30
|
|
20240801,141900,668181865,3665,3665,3665,3665,0
|
|
20240801,141800,668181865,3665,3665,3665,3665,0
|
|
20240801,141700,668181865,3665,3665,3665,3665,0
|
|
20240801,141600,668181865,3665,3660,3665,3660,373
|
|
20240801,141500,666815750,3660,3660,3660,3660,130
|
|
20240801,141400,666339950,3660,3655,3660,3655,40
|
|
20240801,141300,666193700,3660,3660,3660,3660,10
|
|
20240801,141200,666157100,3660,3660,3660,3660,995
|
|
20240801,141100,662515400,3660,3660,3660,3660,510
|
|
20240801,141000,660648800,3660,3660,3660,3660,0
|
|
20240801,140900,660648800,3660,3660,3660,3660,0
|
|
20240801,140800,660648800,3660,3660,3660,3660,100
|
|
20240801,140700,660282800,3665,3665,3665,3665,0
|
|
20240801,140600,660282800,3665,3665,3665,3665,1
|
|
20240801,140500,660279135,3655,3660,3665,3655,242
|
|
20240801,140400,659394575,3665,3660,3665,3660,110
|
|
20240801,140300,658991925,3660,3660,3660,3660,200
|
|
20240801,140200,658259925,3665,3665,3665,3665,1
|
|
20240801,140100,658256260,3660,3660,3660,3660,1638
|
|
20240801,140000,652261180,3660,3660,3660,3660,0
|
|
20240801,135900,652261180,3660,3660,3660,3660,162
|
|
20240801,135800,651668260,3660,3660,3660,3660,482
|
|
20240801,135700,649904140,3660,3660,3660,3660,100
|
|
20240801,135600,649538140,3660,3660,3660,3660,51
|
|
20240801,135500,649351480,3660,3660,3660,3660,0
|
|
20240801,135400,649351480,3660,3660,3660,3660,99
|
|
20240801,135300,648989140,3660,3660,3660,3660,32
|
|
20240801,135200,648872020,3655,3655,3655,3655,45
|
|
20240801,135100,648707545,3655,3660,3660,3655,56
|
|
20240801,135000,648502860,3655,3655,3660,3655,151
|
|
20240801,134900,647950950,3660,3660,3660,3660,100
|
|
20240801,134800,647584950,3660,3655,3660,3655,142
|
|
20240801,134700,647065935,3655,3655,3655,3655,100
|
|
20240801,134600,646700435,3655,3655,3655,3655,73
|
|
20240801,134500,646433620,3650,3655,3655,3650,13
|
|
20240801,134400,646386130,3655,3655,3655,3655,1011
|
|
20240801,134300,642690925,3655,3655,3655,3650,5303
|
|
20240801,134200,623315300,3660,3655,3660,3655,1105
|
|
20240801,134100,619276335,3650,3650,3650,3650,0
|
|
20240801,134000,619276335,3650,3650,3650,3650,0
|
|
20240801,133900,619276335,3650,3655,3655,3650,201
|
|
20240801,133800,618541685,3655,3650,3655,3650,4178
|
|
20240801,133700,603288390,3650,3650,3650,3650,200
|
|
20240801,133600,602558390,3650,3650,3650,3650,6956
|
|
20240801,133500,577168990,3650,3645,3650,3645,2051
|
|
20240801,133400,569682845,3650,3645,3650,3645,687
|
|
20240801,133300,567176730,3640,3640,3645,3640,32
|
|
20240801,133200,567060245,3640,3640,3640,3640,163
|
|
20240801,133100,566466925,3640,3640,3640,3640,110
|
|
20240801,133000,566066525,3640,3640,3640,3640,155
|
|
20240801,132900,565502325,3640,3640,3640,3640,0
|
|
20240801,132800,565502325,3640,3640,3640,3640,0
|
|
20240801,132700,565502325,3640,3640,3640,3640,4
|
|
20240801,132600,565487765,3640,3640,3640,3640,81
|
|
20240801,132500,565192925,3645,3645,3645,3645,20
|
|
20240801,132400,565120025,3645,3645,3645,3645,100
|
|
20240801,132300,564755525,3645,3645,3645,3645,19
|
|
20240801,132200,564686270,3650,3650,3650,3650,21
|
|
20240801,132100,564609620,3645,3645,3645,3645,20
|
|
20240801,132000,564536720,3645,3645,3645,3645,454
|
|
20240801,131900,562881890,3645,3645,3645,3645,364
|
|
20240801,131800,561555110,3640,3640,3640,3640,0
|
|
20240801,131700,561555110,3640,3640,3640,3640,3
|
|
20240801,131600,561544190,3635,3635,3635,3635,273
|
|
20240801,131500,560551835,3635,3635,3635,3635,0
|
|
20240801,131400,560551835,3635,3635,3635,3635,0
|
|
20240801,131300,560551835,3635,3635,3635,3635,0
|
|
20240801,131200,560551835,3635,3635,3635,3635,1
|
|
20240801,131100,560548200,3640,3640,3645,3640,202
|
|
20240801,131000,559812680,3645,3640,3645,3640,10
|
|
20240801,130900,559776275,3645,3640,3645,3640,27
|
|
20240801,130800,559677870,3645,3645,3645,3645,2
|
|
20240801,130700,559670580,3640,3640,3645,3640,141
|
|
20240801,130600,559157075,3630,3630,3630,3630,0
|
|
20240801,130500,559157075,3630,3645,3645,3630,74
|
|
20240801,130400,558887405,3645,3645,3645,3645,0
|
|
20240801,130300,558887405,3645,3640,3645,3640,500
|
|
20240801,130200,557065860,3630,3630,3630,3630,0
|
|
20240801,130100,557065860,3630,3630,3630,3630,0
|
|
20240801,130000,557065860,3630,3635,3635,3630,750
|
|
20240801,125900,554341945,3635,3635,3635,3635,0
|
|
20240801,125800,554341945,3635,3635,3635,3635,1
|
|
20240801,125700,554338310,3640,3640,3640,3640,500
|
|
20240801,125600,552518310,3640,3640,3640,3640,0
|
|
20240801,125500,552518310,3640,3640,3640,3640,200
|
|
20240801,125400,551790310,3640,3640,3640,3640,0
|
|
20240801,125300,551790310,3640,3640,3640,3640,0
|
|
20240801,125200,551790310,3640,3640,3640,3640,0
|
|
20240801,125100,551790310,3640,3640,3640,3640,0
|
|
20240801,125000,551790310,3640,3640,3640,3640,11
|
|
20240801,124900,551750270,3630,3635,3640,3630,975
|
|
20240801,124800,548209815,3630,3630,3630,3630,1
|
|
20240801,124700,548206185,3635,3635,3635,3635,0
|
|
20240801,124600,548206185,3635,3635,3635,3635,300
|
|
20240801,124500,547115685,3635,3635,3635,3635,0
|
|
20240801,124400,547115685,3635,3635,3635,3635,0
|
|
20240801,124300,547115685,3635,3635,3635,3635,0
|
|
20240801,124200,547115685,3635,3635,3635,3635,3
|
|
20240801,124100,547104780,3635,3635,3635,3635,2
|
|
20240801,124000,547097510,3640,3640,3640,3640,0
|
|
20240801,123900,547097510,3640,3640,3645,3640,3
|
|
20240801,123800,547086585,3625,3625,3625,3625,0
|
|
20240801,123700,547086585,3625,3625,3625,3625,0
|
|
20240801,123600,547086585,3625,3625,3625,3625,0
|
|
20240801,123500,547086585,3625,3625,3625,3625,0
|
|
20240801,123400,547086585,3625,3625,3625,3625,0
|
|
20240801,123300,547086585,3625,3625,3625,3625,0
|
|
20240801,123200,547086585,3625,3625,3625,3625,0
|
|
20240801,123100,547086585,3625,3625,3625,3625,100
|
|
20240801,123000,546724085,3625,3625,3625,3625,0
|
|
20240801,122900,546724085,3625,3625,3625,3625,0
|
|
20240801,122800,546724085,3625,3625,3625,3625,0
|
|
20240801,122700,546724085,3625,3625,3625,3625,0
|
|
20240801,122600,546724085,3625,3625,3625,3625,0
|
|
20240801,122500,546724085,3625,3625,3625,3625,115
|
|
20240801,122400,546307210,3645,3635,3645,3635,116
|
|
20240801,122300,545885260,3645,3645,3645,3645,0
|
|
20240801,122200,545885260,3645,3645,3645,3645,0
|
|
20240801,122100,545885260,3645,3645,3645,3645,0
|
|
20240801,122000,545885260,3645,3635,3645,3625,604
|
|
20240801,121900,543690960,3645,3645,3645,3645,0
|
|
20240801,121800,543690960,3645,3640,3645,3640,602
|
|
20240801,121700,541496680,3645,3645,3645,3645,0
|
|
20240801,121600,541496680,3645,3645,3645,3645,0
|
|
20240801,121500,541496680,3645,3635,3645,3635,473
|
|
20240801,121400,539777305,3645,3635,3645,3635,62
|
|
20240801,121300,539551625,3645,3635,3645,3635,610
|
|
20240801,121200,537334240,3645,3635,3645,3620,17153
|
|
20240801,121100,475105515,3635,3640,3640,3635,255
|
|
20240801,121000,474177485,3640,3640,3640,3640,29
|
|
20240801,120900,474071925,3635,3635,3635,3635,0
|
|
20240801,120800,474071925,3635,3640,3640,3635,136
|
|
20240801,120700,473577555,3635,3635,3635,3635,0
|
|
20240801,120600,473577555,3635,3635,3635,3635,1562
|
|
20240801,120500,467899685,3645,3645,3645,3645,0
|
|
20240801,120400,467899685,3645,3640,3645,3640,802
|
|
20240801,120300,464980345,3645,3645,3645,3645,80
|
|
20240801,120200,464688745,3640,3640,3640,3640,0
|
|
20240801,120100,464688745,3640,3640,3640,3640,30
|
|
20240801,120000,464579545,3640,3640,3640,3640,1000
|
|
20240801,115900,460939545,3640,3640,3640,3640,21
|
|
20240801,115800,460863105,3640,3640,3640,3640,0
|
|
20240801,115700,460863105,3640,3640,3640,3640,0
|
|
20240801,115600,460863105,3640,3640,3640,3640,0
|
|
20240801,115500,460863105,3640,3640,3640,3640,1545
|
|
20240801,115400,455239305,3645,3645,3645,3645,550
|
|
20240801,115300,453234555,3640,3640,3640,3640,0
|
|
20240801,115200,453234555,3640,3640,3640,3640,0
|
|
20240801,115100,453234555,3640,3645,3645,3640,907
|
|
20240801,115000,449928680,3645,3645,3645,3645,112
|
|
20240801,114900,449520440,3645,3645,3645,3645,0
|
|
20240801,114800,449520440,3645,3645,3645,3645,0
|
|
20240801,114700,449520440,3645,3645,3645,3645,1
|
|
20240801,114600,449516795,3640,3640,3640,3640,2
|
|
20240801,114500,449509515,3640,3640,3640,3640,0
|
|
20240801,114400,449509515,3640,3640,3640,3640,11
|
|
20240801,114300,449469475,3640,3640,3640,3640,0
|
|
20240801,114200,449469475,3640,3645,3645,3640,402
|
|
20240801,114100,448006185,3645,3645,3645,3645,0
|
|
20240801,114000,448006185,3645,3645,3645,3645,270
|
|
20240801,113900,447022035,3650,3650,3650,3650,0
|
|
20240801,113800,447022035,3650,3645,3650,3645,298
|
|
20240801,113700,445935785,3645,3645,3645,3645,70
|
|
20240801,113600,445680635,3650,3650,3650,3650,0
|
|
20240801,113500,445680635,3650,3650,3650,3650,614
|
|
20240801,113400,443439535,3650,3650,3650,3650,0
|
|
20240801,113300,443439535,3650,3655,3655,3650,1042
|
|
20240801,113200,439635535,3650,3650,3650,3650,200
|
|
20240801,113100,438905535,3650,3650,3650,3650,50
|
|
20240801,113000,438723035,3650,3650,3650,3650,0
|
|
20240801,112900,438723035,3650,3650,3650,3650,0
|
|
20240801,112800,438723035,3650,3650,3650,3650,1344
|
|
20240801,112700,433817435,3645,3645,3645,3645,1
|
|
20240801,112600,433813790,3650,3650,3650,3650,1500
|
|
20240801,112500,428338790,3645,3645,3645,3645,637
|
|
20240801,112400,426016925,3645,3645,3645,3645,173
|
|
20240801,112300,425386340,3650,3650,3650,3650,9
|
|
20240801,112200,425353490,3645,3645,3645,3645,0
|
|
20240801,112100,425353490,3645,3645,3645,3645,302
|
|
20240801,112000,424252700,3645,3645,3645,3645,0
|
|
20240801,111900,424252700,3645,3645,3645,3645,0
|
|
20240801,111800,424252700,3645,3645,3645,3645,5
|
|
20240801,111700,424234475,3645,3650,3650,3645,398
|
|
20240801,111600,422783760,3650,3640,3650,3640,1075
|
|
20240801,111500,418860070,3640,3640,3640,3640,500
|
|
20240801,111400,417040070,3640,3645,3645,3640,1123
|
|
20240801,111300,412946885,3645,3645,3645,3645,0
|
|
20240801,111200,412946885,3645,3645,3645,3645,1756
|
|
20240801,111100,406546265,3645,3645,3645,3645,0
|
|
20240801,111000,406546265,3645,3645,3645,3645,1
|
|
20240801,110900,406542620,3630,3630,3630,3630,0
|
|
20240801,110800,406542620,3630,3645,3645,3630,558
|
|
20240801,110700,404516780,3645,3645,3645,3645,0
|
|
20240801,110600,404516780,3645,3645,3645,3645,0
|
|
20240801,110500,404516780,3645,3645,3645,3645,0
|
|
20240801,110400,404516780,3645,3645,3645,3645,0
|
|
20240801,110300,404516780,3645,3645,3645,3645,2
|
|
20240801,110200,404509490,3645,3645,3645,3645,0
|
|
20240801,110100,404509490,3645,3645,3645,3645,0
|
|
20240801,110000,404509490,3645,3645,3645,3645,1
|
|
20240801,105900,404505845,3640,3640,3640,3640,550
|
|
20240801,105800,402503845,3630,3630,3630,3630,0
|
|
20240801,105700,402503845,3630,3630,3630,3630,0
|
|
20240801,105600,402503845,3630,3635,3635,3630,7050
|
|
20240801,105500,376906745,3635,3635,3635,3635,1001
|
|
20240801,105400,373268110,3640,3640,3640,3640,292
|
|
20240801,105300,372205230,3640,3640,3640,3640,0
|
|
20240801,105200,372205230,3640,3640,3640,3640,500
|
|
20240801,105100,370385230,3645,3645,3645,3640,1727
|
|
20240801,105000,364092815,3645,3645,3645,3645,30
|
|
20240801,104900,363983465,3650,3650,3650,3650,1
|
|
20240801,104800,363979815,3645,3640,3645,3640,1436
|
|
20240801,104700,358746780,3640,3640,3640,3640,0
|
|
20240801,104600,358746780,3640,3640,3640,3640,550
|
|
20240801,104500,356744780,3640,3640,3640,3640,1320
|
|
20240801,104400,351939980,3645,3640,3645,3640,1334
|
|
20240801,104300,347083720,3640,3640,3640,3640,2514
|
|
20240801,104200,337932760,3640,3640,3640,3640,0
|
|
20240801,104100,337932760,3640,3640,3640,3640,0
|
|
20240801,104000,337932760,3640,3640,3640,3635,2136
|
|
20240801,103900,330164970,3640,3640,3640,3640,74
|
|
20240801,103800,329895610,3640,3640,3640,3640,0
|
|
20240801,103700,329895610,3640,3635,3640,3635,2554
|
|
20240801,103600,320604380,3635,3635,3635,3635,0
|
|
20240801,103500,320604380,3635,3635,3635,3635,0
|
|
20240801,103400,320604380,3635,3635,3635,3635,875
|
|
20240801,103300,317423755,3635,3635,3635,3635,60
|
|
20240801,103200,317205655,3635,3635,3635,3635,0
|
|
20240801,103100,317205655,3635,3635,3635,3635,12
|
|
20240801,103000,317162035,3640,3640,3640,3640,0
|
|
20240801,102900,317162035,3640,3640,3640,3640,0
|
|
20240801,102800,317162035,3640,3640,3640,3640,1011
|
|
20240801,102700,313481995,3645,3635,3645,3635,278
|
|
20240801,102600,312471450,3640,3640,3640,3640,329
|
|
20240801,102500,311273890,3640,3640,3640,3640,998
|
|
20240801,102400,307641170,3640,3640,3640,3640,0
|
|
20240801,102300,307641170,3640,3640,3640,3640,2071
|
|
20240801,102200,300102730,3635,3635,3635,3635,0
|
|
20240801,102100,300102730,3635,3635,3635,3635,200
|
|
20240801,102000,299375730,3635,3635,3635,3635,1
|
|
20240801,101900,299372095,3635,3635,3635,3635,109
|
|
20240801,101800,298975880,3645,3645,3645,3645,0
|
|
20240801,101700,298975880,3645,3645,3645,3645,0
|
|
20240801,101600,298975880,3645,3645,3645,3645,1
|
|
20240801,101500,298972235,3635,3635,3635,3635,0
|
|
20240801,101400,298972235,3635,3635,3635,3635,100
|
|
20240801,101300,298608735,3645,3645,3645,3645,1
|
|
20240801,101200,298605090,3645,3645,3645,3645,6
|
|
20240801,101100,298583220,3635,3635,3635,3635,200
|
|
20240801,101000,297856220,3645,3645,3645,3645,256
|
|
20240801,100900,296923100,3635,3635,3635,3635,0
|
|
20240801,100800,296923100,3635,3640,3640,3635,522
|
|
20240801,100700,295023540,3640,3640,3640,3640,1
|
|
20240801,100600,295019900,3640,3640,3640,3640,1553
|
|
20240801,100500,289366980,3635,3640,3640,3635,56
|
|
20240801,100400,289163240,3640,3640,3640,3640,4
|
|
20240801,100300,289148680,3640,3635,3640,3630,644
|
|
20240801,100200,286810015,3640,3640,3640,3640,0
|
|
20240801,100100,286810015,3640,3640,3640,3640,556
|
|
20240801,100000,284786175,3635,3635,3635,3635,0
|
|
20240801,095900,284786175,3635,3635,3635,3635,0
|
|
20240801,095800,284786175,3635,3635,3635,3635,15
|
|
20240801,095700,284731650,3635,3635,3635,3635,160
|
|
20240801,095600,284150050,3640,3640,3640,3640,0
|
|
20240801,095500,284150050,3640,3640,3640,3640,21
|
|
20240801,095400,284073610,3645,3645,3645,3645,0
|
|
20240801,095300,284073610,3645,3645,3645,3645,1
|
|
20240801,095200,284069965,3635,3635,3635,3635,827
|
|
20240801,095100,281063820,3645,3635,3645,3635,6493
|
|
20240801,095000,257458315,3630,3630,3630,3630,0
|
|
20240801,094900,257458315,3630,3630,3630,3630,651
|
|
20240801,094800,255095185,3630,3630,3630,3630,0
|
|
20240801,094700,255095185,3630,3630,3630,3630,0
|
|
20240801,094600,255095185,3630,3630,3630,3630,1
|
|
20240801,094500,255091555,3630,3630,3630,3630,6
|
|
20240801,094400,255069775,3635,3635,3635,3635,196
|
|
20240801,094300,254357315,3640,3640,3640,3640,1
|
|
20240801,094200,254353675,3635,3635,3635,3635,32
|
|
20240801,094100,254237355,3640,3635,3640,3635,4
|
|
20240801,094000,254222805,3640,3630,3640,3630,6
|
|
20240801,093900,254200990,3635,3630,3635,3630,100
|
|
20240801,093800,253837495,3635,3635,3635,3635,0
|
|
20240801,093700,253837495,3635,3635,3635,3635,0
|
|
20240801,093600,253837495,3635,3630,3635,3630,271
|
|
20240801,093500,252853560,3635,3635,3635,3635,0
|
|
20240801,093400,252853560,3635,3625,3635,3615,1990
|
|
20240801,093300,245638695,3625,3630,3630,3620,12800
|
|
20240801,093200,199259360,3630,3630,3630,3630,2524
|
|
20240801,093100,190097240,3635,3640,3640,3635,617
|
|
20240801,093000,187854375,3640,3635,3640,3635,101
|
|
20240801,092900,187487235,3635,3635,3635,3635,100
|
|
20240801,092800,187123735,3635,3635,3635,3635,3001
|
|
20240801,092700,176215100,3635,3640,3640,3635,1801
|
|
20240801,092600,169659680,3645,3640,3645,3640,251
|
|
20240801,092500,168746035,3645,3635,3645,3635,1015
|
|
20240801,092400,165051720,3635,3625,3635,3625,1797
|
|
20240801,092300,158519905,3635,3630,3635,3630,83
|
|
20240801,092200,158218595,3630,3635,3635,3630,483
|
|
20240801,092100,156465295,3635,3635,3635,3630,532
|
|
20240801,092000,154534075,3635,3635,3635,3630,93
|
|
20240801,091900,154196120,3635,3635,3635,3635,13
|
|
20240801,091800,154148865,3635,3640,3640,3625,4165
|
|
20240801,091700,139031730,3635,3640,3640,3635,111
|
|
20240801,091600,138627745,3640,3635,3640,3635,1543
|
|
20240801,091500,133018930,3640,3635,3640,3635,201
|
|
20240801,091400,132288290,3635,3640,3640,3635,838
|
|
20240801,091300,129241935,3640,3640,3640,3635,1469
|
|
20240801,091200,123894860,3640,3640,3640,3640,511
|
|
20240801,091100,122034820,3635,3640,3640,3635,1230
|
|
20240801,091000,117558045,3640,3640,3645,3635,1787
|
|
20240801,090900,111051635,3635,3645,3645,3635,2645
|
|
20240801,090800,101413610,3640,3635,3640,3635,2242
|
|
20240801,090700,93252985,3635,3620,3635,3620,3144
|
|
20240801,090600,81856315,3620,3640,3640,3620,4033
|
|
20240801,090500,67218575,3645,3645,3645,3645,1074
|
|
20240801,090400,63303845,3640,3640,3640,3640,229
|
|
20240801,090300,62470285,3645,3640,3645,3635,916
|
|
20240801,090200,59136005,3640,3645,3645,3630,4532
|
|
20240801,090100,42651175,3650,3655,3655,3635,337
|
|
20240801,090000,41425730,3635,3620,3660,3620,11436
|