619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,191600,59182650,7660,7660,7660,7660,532
|
|
20240801,191500,59182650,7660,7660,7660,7660,0
|
|
20240801,191400,59182650,7660,7660,7660,7660,0
|
|
20240801,191300,59182650,7660,7660,7660,7660,0
|
|
20240801,191200,59182650,7660,7660,7660,7660,0
|
|
20240801,191100,59182650,7660,7660,7660,7660,0
|
|
20240801,191000,59182650,7660,7660,7660,7660,0
|
|
20240801,190900,59182650,7660,7660,7660,7660,0
|
|
20240801,190800,59182650,7660,7660,7660,7660,0
|
|
20240801,190700,59182650,7660,7660,7660,7660,0
|
|
20240801,190600,59182650,7660,7660,7660,7660,0
|
|
20240801,190500,59182650,7660,7660,7660,7660,0
|
|
20240801,190400,59182650,7660,7660,7660,7660,0
|
|
20240801,190300,59182650,7660,7660,7660,7660,0
|
|
20240801,190200,59182650,7660,7660,7660,7660,0
|
|
20240801,190100,59182650,7660,7660,7660,7660,0
|
|
20240801,190000,59182650,7660,7660,7660,7660,0
|
|
20240801,185900,59182650,7660,7660,7660,7660,0
|
|
20240801,185800,59182650,7660,7660,7660,7660,0
|
|
20240801,185700,59182650,7660,7660,7660,7660,0
|
|
20240801,185600,59182650,7660,7660,7660,7660,0
|
|
20240801,185500,59182650,7660,7660,7660,7660,0
|
|
20240801,185400,59182650,7660,7660,7660,7660,0
|
|
20240801,185300,59182650,7660,7660,7660,7660,0
|
|
20240801,185200,59182650,7660,7660,7660,7660,0
|
|
20240801,185100,59182650,7660,7660,7660,7660,0
|
|
20240801,185000,59182650,7660,7660,7660,7660,0
|
|
20240801,184900,59182650,7660,7660,7660,7660,0
|
|
20240801,184800,59182650,7660,7660,7660,7660,0
|
|
20240801,184700,59182650,7660,7660,7660,7660,0
|
|
20240801,184600,59182650,7660,7660,7660,7660,532
|
|
20240801,184500,59182650,7660,7660,7660,7660,0
|
|
20240801,184400,59182650,7660,7660,7660,7660,0
|
|
20240801,184300,59182650,7660,7660,7660,7660,0
|
|
20240801,184200,59182650,7660,7660,7660,7660,0
|
|
20240801,184100,59182650,7660,7660,7660,7660,0
|
|
20240801,184000,59182650,7660,7660,7660,7660,0
|
|
20240801,183900,59182650,7660,7660,7660,7660,0
|
|
20240801,183800,59182650,7660,7660,7660,7660,0
|
|
20240801,183700,59182650,7660,7660,7660,7660,0
|
|
20240801,183600,59182650,7660,7660,7660,7660,0
|
|
20240801,183500,59182650,7660,7660,7660,7660,0
|
|
20240801,183400,59182650,7660,7660,7660,7660,0
|
|
20240801,183300,59182650,7660,7660,7660,7660,0
|
|
20240801,183200,59182650,7660,7660,7660,7660,0
|
|
20240801,183100,59182650,7660,7660,7660,7660,0
|
|
20240801,183000,59182650,7660,7660,7660,7660,0
|
|
20240801,182900,59182650,7660,7660,7660,7660,0
|
|
20240801,182800,59182650,7660,7660,7660,7660,0
|
|
20240801,182700,59182650,7660,7660,7660,7660,0
|
|
20240801,182600,59182650,7660,7660,7660,7660,0
|
|
20240801,182500,59182650,7660,7660,7660,7660,0
|
|
20240801,182400,59182650,7660,7660,7660,7660,0
|
|
20240801,182300,59182650,7660,7660,7660,7660,0
|
|
20240801,182200,59182650,7660,7660,7660,7660,0
|
|
20240801,182100,59182650,7660,7660,7660,7660,0
|
|
20240801,182000,59182650,7660,7660,7660,7660,0
|
|
20240801,181900,59182650,7660,7660,7660,7660,0
|
|
20240801,181800,59182650,7660,7660,7660,7660,0
|
|
20240801,181700,59182650,7660,7660,7660,7660,0
|
|
20240801,181600,59182650,7660,7660,7660,7660,532
|
|
20240801,181500,59182650,7660,7660,7660,7660,0
|
|
20240801,181400,59182650,7660,7660,7660,7660,0
|
|
20240801,181300,59182650,7660,7660,7660,7660,0
|
|
20240801,181200,59182650,7660,7660,7660,7660,0
|
|
20240801,181100,59182650,7660,7660,7660,7660,0
|
|
20240801,181000,59182650,7660,7660,7660,7660,0
|
|
20240801,180900,59182650,7660,7660,7660,7660,0
|
|
20240801,180800,59182650,7660,7660,7660,7660,0
|
|
20240801,180700,59182650,7660,7660,7660,7660,0
|
|
20240801,180600,59182650,7660,7660,7660,7660,0
|
|
20240801,180500,59182650,7660,7660,7660,7660,0
|
|
20240801,180400,59182650,7660,7660,7660,7660,0
|
|
20240801,180300,59182650,7660,7660,7660,7660,0
|
|
20240801,180200,59182650,7660,7660,7660,7660,0
|
|
20240801,180100,59182650,7660,7660,7660,7660,0
|
|
20240801,180000,59182650,7660,7660,7660,7660,0
|
|
20240801,175900,59182650,7660,7660,7660,7660,0
|
|
20240801,175800,59182650,7660,7660,7660,7660,0
|
|
20240801,175700,59182650,7660,7660,7660,7660,0
|
|
20240801,175600,59182650,7660,7660,7660,7660,0
|
|
20240801,175500,59182650,7660,7660,7660,7660,0
|
|
20240801,175400,59182650,7660,7660,7660,7660,0
|
|
20240801,175300,59182650,7660,7660,7660,7660,0
|
|
20240801,175200,59182650,7660,7660,7660,7660,0
|
|
20240801,175100,59182650,7660,7660,7660,7660,0
|
|
20240801,175000,59182650,7660,7660,7660,7660,0
|
|
20240801,174900,59182650,7660,7660,7660,7660,0
|
|
20240801,174800,59182650,7660,7660,7660,7660,0
|
|
20240801,174700,59182650,7660,7660,7660,7660,0
|
|
20240801,174600,59182650,7660,7660,7660,7660,532
|
|
20240801,174500,59182650,7660,7660,7660,7660,0
|
|
20240801,174400,59182650,7660,7660,7660,7660,0
|
|
20240801,174300,59182650,7660,7660,7660,7660,0
|
|
20240801,174200,59182650,7660,7660,7660,7660,0
|
|
20240801,174100,59182650,7660,7660,7660,7660,0
|
|
20240801,174000,59182650,7660,7660,7660,7660,0
|
|
20240801,173900,59182650,7660,7660,7660,7660,0
|
|
20240801,173800,59182650,7660,7660,7660,7660,0
|
|
20240801,173700,59182650,7660,7660,7660,7660,0
|
|
20240801,173600,59182650,7660,7660,7660,7660,0
|
|
20240801,173500,59182650,7660,7660,7660,7660,0
|
|
20240801,173400,59182650,7660,7660,7660,7660,0
|
|
20240801,173300,59182650,7660,7660,7660,7660,0
|
|
20240801,173200,59182650,7660,7660,7660,7660,0
|
|
20240801,173100,59182650,7660,7660,7660,7660,0
|
|
20240801,173000,59182650,7660,7660,7660,7660,0
|
|
20240801,172900,59182650,7660,7660,7660,7660,0
|
|
20240801,172800,59182650,7660,7660,7660,7660,0
|
|
20240801,172700,59182650,7660,7660,7660,7660,0
|
|
20240801,172600,59182650,7660,7660,7660,7660,0
|
|
20240801,172500,59182650,7660,7660,7660,7660,0
|
|
20240801,172400,59182650,7660,7660,7660,7660,0
|
|
20240801,172300,59182650,7660,7660,7660,7660,0
|
|
20240801,172200,59182650,7660,7660,7660,7660,0
|
|
20240801,172100,59182650,7660,7660,7660,7660,0
|
|
20240801,172000,59182650,7660,7660,7660,7660,0
|
|
20240801,171900,59182650,7660,7660,7660,7660,0
|
|
20240801,171800,59182650,7660,7660,7660,7660,0
|
|
20240801,171700,59182650,7660,7660,7660,7660,0
|
|
20240801,171600,59182650,7660,7660,7660,7660,532
|
|
20240801,171500,59182650,7660,7660,7660,7660,0
|
|
20240801,171400,59182650,7660,7660,7660,7660,0
|
|
20240801,171300,59182650,7660,7660,7660,7660,0
|
|
20240801,171200,59182650,7660,7660,7660,7660,0
|
|
20240801,171100,59182650,7660,7660,7660,7660,0
|
|
20240801,171000,59182650,7660,7660,7660,7660,0
|
|
20240801,170900,59182650,7660,7660,7660,7660,0
|
|
20240801,170800,59182650,7660,7660,7660,7660,0
|
|
20240801,170700,59182650,7660,7660,7660,7660,0
|
|
20240801,170600,59182650,7660,7660,7660,7660,0
|
|
20240801,170500,59182650,7660,7660,7660,7660,0
|
|
20240801,170400,59182650,7660,7660,7660,7660,0
|
|
20240801,170300,59182650,7660,7660,7660,7660,0
|
|
20240801,170200,59182650,7660,7660,7660,7660,0
|
|
20240801,170100,59182650,7660,7660,7660,7660,0
|
|
20240801,170000,59182650,7660,7660,7660,7660,0
|
|
20240801,165900,59182650,7660,7660,7660,7660,0
|
|
20240801,165800,59182650,7660,7660,7660,7660,0
|
|
20240801,165700,59182650,7660,7660,7660,7660,0
|
|
20240801,165600,59182650,7660,7660,7660,7660,0
|
|
20240801,165500,59182650,7660,7660,7660,7660,0
|
|
20240801,165400,59182650,7660,7660,7660,7660,0
|
|
20240801,165300,59182650,7660,7660,7660,7660,0
|
|
20240801,165200,59182650,7660,7660,7660,7660,0
|
|
20240801,165100,59182650,7660,7660,7660,7660,0
|
|
20240801,165000,59182650,7660,7660,7660,7660,0
|
|
20240801,164900,59182650,7660,7660,7660,7660,0
|
|
20240801,164800,59182650,7660,7660,7660,7660,0
|
|
20240801,164700,59182650,7660,7660,7660,7660,0
|
|
20240801,164600,59182650,7660,7660,7660,7660,532
|
|
20240801,164500,59182650,7660,7660,7660,7660,0
|
|
20240801,164400,59182650,7660,7660,7660,7660,0
|
|
20240801,164300,59182650,7660,7660,7660,7660,0
|
|
20240801,164200,59182650,7660,7660,7660,7660,0
|
|
20240801,164100,59182650,7660,7660,7660,7660,0
|
|
20240801,164000,59182650,7660,7660,7660,7660,0
|
|
20240801,163900,59182650,7660,7660,7660,7660,0
|
|
20240801,163800,59182650,7660,7660,7660,7660,0
|
|
20240801,163700,59182650,7660,7660,7660,7660,0
|
|
20240801,163600,59182650,7660,7660,7660,7660,0
|
|
20240801,163500,59182650,7660,7660,7660,7660,0
|
|
20240801,163400,59182650,7660,7660,7660,7660,0
|
|
20240801,163300,59182650,7660,7660,7660,7660,0
|
|
20240801,163200,59182650,7660,7660,7660,7660,0
|
|
20240801,163100,59182650,7660,7660,7660,7660,0
|
|
20240801,163000,59182650,7660,7660,7660,7660,0
|
|
20240801,162900,59182650,7660,7660,7660,7660,0
|
|
20240801,162800,59182650,7660,7660,7660,7660,0
|
|
20240801,162700,59182650,7660,7660,7660,7660,0
|
|
20240801,162600,59182650,7660,7660,7660,7660,0
|
|
20240801,162500,59182650,7660,7660,7660,7660,0
|
|
20240801,162400,59182650,7660,7660,7660,7660,0
|
|
20240801,162300,59182650,7660,7660,7660,7660,0
|
|
20240801,162200,59182650,7660,7660,7660,7660,0
|
|
20240801,162100,59182650,7660,7660,7660,7660,0
|
|
20240801,162000,59182650,7660,7660,7660,7660,0
|
|
20240801,161900,59182650,7660,7660,7660,7660,0
|
|
20240801,161800,59182650,7660,7660,7660,7660,0
|
|
20240801,161700,59182650,7660,7660,7660,7660,0
|
|
20240801,161600,59182650,7660,7660,7660,7660,532
|
|
20240801,161500,59182650,7660,7660,7660,7660,0
|
|
20240801,161400,59182650,7660,7660,7660,7660,0
|
|
20240801,161300,59182650,7660,7660,7660,7660,0
|
|
20240801,161200,59182650,7660,7660,7660,7660,0
|
|
20240801,161100,59182650,7660,7660,7660,7660,0
|
|
20240801,161000,59182650,7660,7660,7660,7660,0
|
|
20240801,160900,59182650,7660,7660,7660,7660,0
|
|
20240801,160800,59182650,7660,7660,7660,7660,0
|
|
20240801,160700,59182650,7660,7660,7660,7660,0
|
|
20240801,160600,59182650,7660,7660,7660,7660,0
|
|
20240801,160500,59182650,7660,7660,7660,7660,0
|
|
20240801,160400,59182650,7660,7660,7660,7660,0
|
|
20240801,160300,59182650,7660,7660,7660,7660,0
|
|
20240801,160200,59182650,7660,7660,7660,7660,0
|
|
20240801,160100,59182650,7660,7660,7660,7660,0
|
|
20240801,160000,59182650,7660,7660,7660,7660,0
|
|
20240801,155900,59182650,7660,7660,7660,7660,0
|
|
20240801,155800,59182650,7660,7660,7660,7660,0
|
|
20240801,155700,59182650,7660,7660,7660,7660,0
|
|
20240801,155600,59182650,7660,7660,7660,7660,0
|
|
20240801,155500,59182650,7660,7660,7660,7660,0
|
|
20240801,155400,59182650,7660,7660,7660,7660,0
|
|
20240801,155300,59182650,7660,7660,7660,7660,0
|
|
20240801,155200,59182650,7660,7660,7660,7660,0
|
|
20240801,155100,59182650,7660,7660,7660,7660,0
|
|
20240801,155000,59182650,7660,7660,7660,7660,0
|
|
20240801,154900,59182650,7660,7660,7660,7660,0
|
|
20240801,154800,59182650,7660,7660,7660,7660,0
|
|
20240801,154700,59182650,7660,7660,7660,7660,0
|
|
20240801,154600,59182650,7660,7660,7660,7660,532
|
|
20240801,154500,59182650,7660,7660,7660,7660,0
|
|
20240801,154400,59182650,7660,7660,7660,7660,0
|
|
20240801,154300,59182650,7660,7660,7660,7660,0
|
|
20240801,154200,59182650,7660,7660,7660,7660,0
|
|
20240801,154100,59182650,7660,7660,7660,7660,0
|
|
20240801,154000,59182650,7660,7660,7660,7660,0
|
|
20240801,153900,59182650,7660,7660,7660,7660,0
|
|
20240801,153800,59182650,7660,7660,7660,7660,0
|
|
20240801,153700,59182650,7660,7660,7660,7660,0
|
|
20240801,153600,59182650,7660,7660,7660,7660,0
|
|
20240801,153500,59182650,7660,7660,7660,7660,0
|
|
20240801,153400,59182650,7660,7660,7660,7660,0
|
|
20240801,153300,59182650,7660,7660,7660,7660,0
|
|
20240801,153200,59182650,7660,7660,7660,7660,0
|
|
20240801,153100,59182650,7660,7660,7660,7660,0
|
|
20240801,153000,59182650,7660,7660,7660,7660,532
|
|
20240801,152900,55107530,7660,7660,7660,7660,0
|
|
20240801,152800,55107530,7660,7660,7660,7660,0
|
|
20240801,152700,55107530,7660,7660,7660,7660,0
|
|
20240801,152600,55107530,7660,7660,7660,7660,0
|
|
20240801,152500,55107530,7660,7660,7660,7660,0
|
|
20240801,152400,55107530,7660,7660,7660,7660,0
|
|
20240801,152300,55107530,7660,7660,7660,7660,0
|
|
20240801,152200,55107530,7660,7660,7660,7660,0
|
|
20240801,152100,55107530,7660,7660,7660,7660,0
|
|
20240801,152000,55107530,7660,7660,7660,7660,0
|
|
20240801,151900,55107530,7660,7660,7670,7660,402
|
|
20240801,151800,52028190,7640,7640,7640,7640,35
|
|
20240801,151700,51760790,7660,7660,7660,7660,0
|
|
20240801,151600,51760790,7660,7660,7660,7660,0
|
|
20240801,151500,51760790,7660,7660,7660,7660,0
|
|
20240801,151400,51760790,7660,7660,7660,7660,0
|
|
20240801,151300,51760790,7660,7660,7660,7660,0
|
|
20240801,151200,51760790,7660,7660,7660,7660,0
|
|
20240801,151100,51760790,7660,7660,7660,7660,1
|
|
20240801,151000,51753130,7650,7650,7650,7650,3
|
|
20240801,150900,51730180,7660,7660,7660,7660,2
|
|
20240801,150800,51714860,7650,7640,7650,7640,179
|
|
20240801,150700,50347220,7640,7640,7640,7640,0
|
|
20240801,150600,50347220,7640,7640,7640,7640,0
|
|
20240801,150500,50347220,7640,7640,7640,7640,0
|
|
20240801,150400,50347220,7640,7640,7640,7640,0
|
|
20240801,150300,50347220,7640,7640,7640,7640,0
|
|
20240801,150200,50347220,7640,7640,7640,7640,5
|
|
20240801,150100,50309020,7640,7640,7640,7640,10
|
|
20240801,150000,50232620,7640,7640,7640,7640,110
|
|
20240801,145900,49392220,7640,7640,7640,7640,0
|
|
20240801,145800,49392220,7640,7640,7640,7640,0
|
|
20240801,145700,49392220,7640,7640,7640,7640,0
|
|
20240801,145600,49392220,7640,7650,7650,7640,148
|
|
20240801,145500,48260860,7650,7650,7650,7650,0
|
|
20240801,145400,48260860,7650,7650,7650,7650,187
|
|
20240801,145300,46830310,7650,7650,7650,7650,0
|
|
20240801,145200,46830310,7650,7650,7650,7650,0
|
|
20240801,145100,46830310,7650,7650,7650,7650,0
|
|
20240801,145000,46830310,7650,7650,7650,7650,0
|
|
20240801,144900,46830310,7650,7640,7650,7640,370
|
|
20240801,144800,44000810,7650,7650,7650,7650,0
|
|
20240801,144700,44000810,7650,7650,7650,7650,0
|
|
20240801,144600,44000810,7650,7650,7650,7650,0
|
|
20240801,144500,44000810,7650,7650,7650,7650,0
|
|
20240801,144400,44000810,7650,7650,7650,7650,60
|
|
20240801,144300,43541810,7630,7630,7630,7630,0
|
|
20240801,144200,43541810,7630,7630,7630,7630,0
|
|
20240801,144100,43541810,7630,7630,7630,7630,0
|
|
20240801,144000,43541810,7630,7630,7630,7630,0
|
|
20240801,143900,43541810,7630,7630,7630,7630,0
|
|
20240801,143800,43541810,7630,7630,7630,7630,0
|
|
20240801,143700,43541810,7630,7630,7630,7630,5
|
|
20240801,143600,43503660,7630,7630,7630,7630,0
|
|
20240801,143500,43503660,7630,7630,7630,7630,0
|
|
20240801,143400,43503660,7630,7630,7630,7630,0
|
|
20240801,143300,43503660,7630,7630,7630,7630,0
|
|
20240801,143200,43503660,7630,7630,7630,7630,0
|
|
20240801,143100,43503660,7630,7630,7630,7630,0
|
|
20240801,143000,43503660,7630,7630,7630,7630,25
|
|
20240801,142900,43312910,7660,7660,7660,7660,0
|
|
20240801,142800,43312910,7660,7660,7660,7660,0
|
|
20240801,142700,43312910,7660,7660,7660,7660,0
|
|
20240801,142600,43312910,7660,7650,7660,7630,501
|
|
20240801,142500,39489700,7650,7650,7650,7650,0
|
|
20240801,142400,39489700,7650,7650,7650,7650,0
|
|
20240801,142300,39489700,7650,7650,7650,7650,13
|
|
20240801,142200,39390250,7650,7650,7650,7650,38
|
|
20240801,142100,39099550,7650,7650,7650,7650,0
|
|
20240801,142000,39099550,7650,7650,7650,7650,20
|
|
20240801,141900,38946550,7660,7660,7660,7660,0
|
|
20240801,141800,38946550,7660,7660,7660,7660,0
|
|
20240801,141700,38946550,7660,7660,7660,7660,0
|
|
20240801,141600,38946550,7660,7660,7660,7660,0
|
|
20240801,141500,38946550,7660,7660,7660,7660,0
|
|
20240801,141400,38946550,7660,7660,7660,7660,0
|
|
20240801,141300,38946550,7660,7660,7660,7660,0
|
|
20240801,141200,38946550,7660,7660,7660,7660,0
|
|
20240801,141100,38946550,7660,7660,7660,7660,0
|
|
20240801,141000,38946550,7660,7660,7660,7660,0
|
|
20240801,140900,38946550,7660,7660,7660,7660,13
|
|
20240801,140800,38846970,7660,7660,7660,7660,0
|
|
20240801,140700,38846970,7660,7660,7660,7660,0
|
|
20240801,140600,38846970,7660,7660,7660,7660,0
|
|
20240801,140500,38846970,7660,7660,7660,7660,0
|
|
20240801,140400,38846970,7660,7660,7660,7660,0
|
|
20240801,140300,38846970,7660,7660,7660,7660,0
|
|
20240801,140200,38846970,7660,7660,7660,7660,0
|
|
20240801,140100,38846970,7660,7660,7660,7660,0
|
|
20240801,140000,38846970,7660,7660,7660,7660,7
|
|
20240801,135900,38793350,7660,7660,7660,7660,0
|
|
20240801,135800,38793350,7660,7660,7660,7660,0
|
|
20240801,135700,38793350,7660,7660,7660,7660,12
|
|
20240801,135600,38701430,7660,7660,7660,7660,0
|
|
20240801,135500,38701430,7660,7660,7660,7660,0
|
|
20240801,135400,38701430,7660,7660,7660,7660,0
|
|
20240801,135300,38701430,7660,7660,7660,7660,0
|
|
20240801,135200,38701430,7660,7660,7660,7660,1
|
|
20240801,135100,38693770,7660,7660,7660,7660,0
|
|
20240801,135000,38693770,7660,7660,7660,7660,0
|
|
20240801,134900,38693770,7660,7660,7660,7660,0
|
|
20240801,134800,38693770,7660,7660,7660,7660,0
|
|
20240801,134700,38693770,7660,7660,7660,7660,0
|
|
20240801,134600,38693770,7660,7660,7660,7660,0
|
|
20240801,134500,38693770,7660,7660,7660,7660,0
|
|
20240801,134400,38693770,7660,7660,7660,7660,0
|
|
20240801,134300,38693770,7660,7660,7660,7660,0
|
|
20240801,134200,38693770,7660,7660,7660,7660,0
|
|
20240801,134100,38693770,7660,7650,7660,7650,2
|
|
20240801,134000,38678460,7650,7650,7650,7650,0
|
|
20240801,133900,38678460,7650,7650,7650,7650,1
|
|
20240801,133800,38670810,7650,7650,7650,7650,0
|
|
20240801,133700,38670810,7650,7650,7650,7650,0
|
|
20240801,133600,38670810,7650,7650,7650,7650,0
|
|
20240801,133500,38670810,7650,7650,7650,7650,0
|
|
20240801,133400,38670810,7650,7650,7650,7650,50
|
|
20240801,133300,38288310,7650,7650,7650,7650,0
|
|
20240801,133200,38288310,7650,7630,7650,7630,201
|
|
20240801,133100,36754660,7650,7650,7650,7650,0
|
|
20240801,133000,36754660,7650,7650,7650,7650,0
|
|
20240801,132900,36754660,7650,7650,7650,7650,0
|
|
20240801,132800,36754660,7650,7650,7650,7650,0
|
|
20240801,132700,36754660,7650,7650,7650,7650,0
|
|
20240801,132600,36754660,7650,7650,7650,7650,0
|
|
20240801,132500,36754660,7650,7650,7650,7650,0
|
|
20240801,132400,36754660,7650,7650,7650,7650,0
|
|
20240801,132300,36754660,7650,7650,7650,7650,0
|
|
20240801,132200,36754660,7650,7650,7650,7650,0
|
|
20240801,132100,36754660,7650,7650,7650,7650,0
|
|
20240801,132000,36754660,7650,7650,7650,7650,0
|
|
20240801,131900,36754660,7650,7650,7650,7650,0
|
|
20240801,131800,36754660,7650,7650,7650,7650,0
|
|
20240801,131700,36754660,7650,7650,7650,7650,0
|
|
20240801,131600,36754660,7650,7650,7650,7650,0
|
|
20240801,131500,36754660,7650,7650,7650,7650,0
|
|
20240801,131400,36754660,7650,7650,7650,7650,1
|
|
20240801,131300,36747010,7650,7650,7650,7650,0
|
|
20240801,131200,36747010,7650,7650,7650,7650,0
|
|
20240801,131100,36747010,7650,7650,7650,7650,0
|
|
20240801,131000,36747010,7650,7650,7650,7650,0
|
|
20240801,130900,36747010,7650,7650,7650,7650,0
|
|
20240801,130800,36747010,7650,7650,7650,7650,0
|
|
20240801,130700,36747010,7650,7650,7650,7650,0
|
|
20240801,130600,36747010,7650,7650,7650,7650,0
|
|
20240801,130500,36747010,7650,7650,7650,7650,0
|
|
20240801,130400,36747010,7650,7650,7650,7650,0
|
|
20240801,130300,36747010,7650,7650,7650,7650,0
|
|
20240801,130200,36747010,7650,7650,7650,7650,0
|
|
20240801,130100,36747010,7650,7650,7650,7650,0
|
|
20240801,130000,36747010,7650,7650,7650,7650,0
|
|
20240801,125900,36747010,7650,7650,7650,7650,0
|
|
20240801,125800,36747010,7650,7650,7650,7650,2
|
|
20240801,125700,36731710,7640,7640,7640,7640,0
|
|
20240801,125600,36731710,7640,7640,7640,7640,0
|
|
20240801,125500,36731710,7640,7640,7640,7640,0
|
|
20240801,125400,36731710,7640,7640,7640,7640,0
|
|
20240801,125300,36731710,7640,7640,7640,7640,0
|
|
20240801,125200,36731710,7640,7640,7640,7640,0
|
|
20240801,125100,36731710,7640,7640,7640,7640,0
|
|
20240801,125000,36731710,7640,7640,7640,7640,0
|
|
20240801,124900,36731710,7640,7640,7640,7640,0
|
|
20240801,124800,36731710,7640,7640,7640,7640,0
|
|
20240801,124700,36731710,7640,7640,7640,7640,0
|
|
20240801,124600,36731710,7640,7640,7640,7640,0
|
|
20240801,124500,36731710,7640,7640,7640,7640,0
|
|
20240801,124400,36731710,7640,7640,7640,7640,0
|
|
20240801,124300,36731710,7640,7640,7640,7640,16
|
|
20240801,124200,36609470,7650,7650,7650,7650,0
|
|
20240801,124100,36609470,7650,7650,7650,7650,0
|
|
20240801,124000,36609470,7650,7650,7650,7650,0
|
|
20240801,123900,36609470,7650,7650,7650,7650,0
|
|
20240801,123800,36609470,7650,7650,7650,7650,0
|
|
20240801,123700,36609470,7650,7650,7650,7650,0
|
|
20240801,123600,36609470,7650,7650,7650,7650,0
|
|
20240801,123500,36609470,7650,7650,7650,7650,0
|
|
20240801,123400,36609470,7650,7650,7650,7650,0
|
|
20240801,123300,36609470,7650,7650,7650,7650,30
|
|
20240801,123200,36379970,7650,7650,7650,7650,0
|
|
20240801,123100,36379970,7650,7650,7650,7650,2
|
|
20240801,123000,36364670,7650,7650,7650,7650,0
|
|
20240801,122900,36364670,7650,7650,7650,7650,0
|
|
20240801,122800,36364670,7650,7650,7650,7650,2
|
|
20240801,122700,36349370,7650,7650,7650,7650,0
|
|
20240801,122600,36349370,7650,7650,7650,7650,0
|
|
20240801,122500,36349370,7650,7650,7650,7650,0
|
|
20240801,122400,36349370,7650,7650,7650,7650,0
|
|
20240801,122300,36349370,7650,7650,7650,7650,0
|
|
20240801,122200,36349370,7650,7650,7650,7650,52
|
|
20240801,122100,35951570,7650,7650,7650,7650,0
|
|
20240801,122000,35951570,7650,7650,7650,7650,14
|
|
20240801,121900,35844470,7640,7640,7640,7640,0
|
|
20240801,121800,35844470,7640,7640,7640,7640,0
|
|
20240801,121700,35844470,7640,7640,7640,7640,0
|
|
20240801,121600,35844470,7640,7640,7640,7640,0
|
|
20240801,121500,35844470,7640,7640,7640,7640,0
|
|
20240801,121400,35844470,7640,7640,7640,7640,0
|
|
20240801,121300,35844470,7640,7640,7640,7640,0
|
|
20240801,121200,35844470,7640,7640,7640,7640,0
|
|
20240801,121100,35844470,7640,7640,7640,7640,0
|
|
20240801,121000,35844470,7640,7640,7640,7640,1
|
|
20240801,120900,35836830,7630,7630,7630,7630,42
|
|
20240801,120800,35516370,7640,7640,7640,7640,36
|
|
20240801,120700,35241330,7650,7650,7650,7650,0
|
|
20240801,120600,35241330,7650,7650,7650,7650,0
|
|
20240801,120500,35241330,7650,7650,7650,7650,0
|
|
20240801,120400,35241330,7650,7650,7650,7650,0
|
|
20240801,120300,35241330,7650,7650,7650,7650,0
|
|
20240801,120200,35241330,7650,7650,7650,7650,0
|
|
20240801,120100,35241330,7650,7650,7650,7650,0
|
|
20240801,120000,35241330,7650,7650,7650,7650,0
|
|
20240801,115900,35241330,7650,7650,7650,7650,0
|
|
20240801,115800,35241330,7650,7650,7650,7650,0
|
|
20240801,115700,35241330,7650,7650,7650,7650,0
|
|
20240801,115600,35241330,7650,7650,7650,7650,0
|
|
20240801,115500,35241330,7650,7650,7650,7650,0
|
|
20240801,115400,35241330,7650,7650,7650,7650,0
|
|
20240801,115300,35241330,7650,7650,7650,7650,0
|
|
20240801,115200,35241330,7650,7650,7650,7650,0
|
|
20240801,115100,35241330,7650,7650,7650,7650,0
|
|
20240801,115000,35241330,7650,7650,7650,7650,0
|
|
20240801,114900,35241330,7650,7650,7650,7650,0
|
|
20240801,114800,35241330,7650,7650,7650,7650,0
|
|
20240801,114700,35241330,7650,7650,7650,7650,12
|
|
20240801,114600,35149530,7650,7650,7650,7650,0
|
|
20240801,114500,35149530,7650,7650,7650,7650,0
|
|
20240801,114400,35149530,7650,7650,7650,7650,0
|
|
20240801,114300,35149530,7650,7650,7650,7650,0
|
|
20240801,114200,35149530,7650,7650,7650,7650,0
|
|
20240801,114100,35149530,7650,7650,7650,7650,0
|
|
20240801,114000,35149530,7650,7650,7650,7650,0
|
|
20240801,113900,35149530,7650,7650,7650,7650,30
|
|
20240801,113800,34920030,7650,7650,7650,7650,0
|
|
20240801,113700,34920030,7650,7650,7650,7650,0
|
|
20240801,113600,34920030,7650,7650,7650,7650,0
|
|
20240801,113500,34920030,7650,7650,7650,7650,0
|
|
20240801,113400,34920030,7650,7650,7650,7650,0
|
|
20240801,113300,34920030,7650,7650,7650,7650,0
|
|
20240801,113200,34920030,7650,7650,7650,7650,0
|
|
20240801,113100,34920030,7650,7650,7650,7650,0
|
|
20240801,113000,34920030,7650,7650,7650,7650,0
|
|
20240801,112900,34920030,7650,7650,7650,7650,0
|
|
20240801,112800,34920030,7650,7650,7650,7650,0
|
|
20240801,112700,34920030,7650,7650,7650,7650,4
|
|
20240801,112600,34889430,7650,7650,7650,7650,0
|
|
20240801,112500,34889430,7650,7650,7650,7650,0
|
|
20240801,112400,34889430,7650,7650,7650,7650,0
|
|
20240801,112300,34889430,7650,7650,7650,7650,0
|
|
20240801,112200,34889430,7650,7650,7650,7650,0
|
|
20240801,112100,34889430,7650,7650,7650,7650,0
|
|
20240801,112000,34889430,7650,7650,7650,7650,0
|
|
20240801,111900,34889430,7650,7650,7650,7650,0
|
|
20240801,111800,34889430,7650,7650,7650,7650,10
|
|
20240801,111700,34812930,7650,7650,7650,7650,0
|
|
20240801,111600,34812930,7650,7650,7650,7650,0
|
|
20240801,111500,34812930,7650,7650,7650,7650,0
|
|
20240801,111400,34812930,7650,7650,7650,7650,61
|
|
20240801,111300,34346280,7640,7640,7640,7640,1
|
|
20240801,111200,34338640,7620,7620,7620,7620,0
|
|
20240801,111100,34338640,7620,7620,7620,7620,399
|
|
20240801,111000,31298260,7630,7630,7630,7630,0
|
|
20240801,110900,31298260,7630,7630,7630,7630,1
|
|
20240801,110800,31290630,7640,7640,7640,7640,5
|
|
20240801,110700,31252430,7670,7670,7670,7670,0
|
|
20240801,110600,31252430,7670,7660,7670,7660,30
|
|
20240801,110500,31022550,7660,7650,7660,7650,4
|
|
20240801,110400,30991940,7650,7650,7650,7650,0
|
|
20240801,110300,30991940,7650,7650,7650,7650,0
|
|
20240801,110200,30991940,7650,7650,7650,7650,0
|
|
20240801,110100,30991940,7650,7650,7650,7650,0
|
|
20240801,110000,30991940,7650,7650,7650,7650,0
|
|
20240801,105900,30991940,7650,7650,7650,7650,0
|
|
20240801,105800,30991940,7650,7650,7650,7650,10
|
|
20240801,105700,30915440,7650,7650,7650,7650,8
|
|
20240801,105600,30854240,7650,7650,7650,7650,0
|
|
20240801,105500,30854240,7650,7650,7650,7650,50
|
|
20240801,105400,30471740,7640,7640,7640,7640,52
|
|
20240801,105300,30074460,7640,7640,7640,7640,0
|
|
20240801,105200,30074460,7640,7640,7640,7640,7
|
|
20240801,105100,30020980,7630,7630,7630,7630,0
|
|
20240801,105000,30020980,7630,7630,7630,7630,33
|
|
20240801,104900,29769190,7630,7630,7630,7630,1
|
|
20240801,104800,29761560,7600,7600,7600,7600,0
|
|
20240801,104700,29761560,7600,7600,7600,7600,20
|
|
20240801,104600,29609560,7600,7630,7630,7600,152
|
|
20240801,104500,28454060,7630,7630,7630,7630,12
|
|
20240801,104400,28362500,7630,7630,7630,7630,10
|
|
20240801,104300,28286200,7630,7630,7630,7630,0
|
|
20240801,104200,28286200,7630,7630,7630,7630,0
|
|
20240801,104100,28286200,7630,7630,7630,7630,0
|
|
20240801,104000,28286200,7630,7630,7630,7630,20
|
|
20240801,103900,28133600,7630,7630,7630,7630,5
|
|
20240801,103800,28095450,7630,7630,7630,7630,0
|
|
20240801,103700,28095450,7630,7630,7630,7630,0
|
|
20240801,103600,28095450,7630,7630,7630,7630,0
|
|
20240801,103500,28095450,7630,7630,7630,7630,0
|
|
20240801,103400,28095450,7630,7630,7630,7630,0
|
|
20240801,103300,28095450,7630,7630,7630,7630,0
|
|
20240801,103200,28095450,7630,7630,7630,7630,0
|
|
20240801,103100,28095450,7630,7630,7630,7630,0
|
|
20240801,103000,28095450,7630,7630,7630,7630,0
|
|
20240801,102900,28095450,7630,7630,7630,7630,0
|
|
20240801,102800,28095450,7630,7630,7630,7630,0
|
|
20240801,102700,28095450,7630,7630,7630,7630,0
|
|
20240801,102600,28095450,7630,7630,7630,7630,0
|
|
20240801,102500,28095450,7630,7630,7630,7630,0
|
|
20240801,102400,28095450,7630,7630,7630,7630,32
|
|
20240801,102300,27851290,7610,7630,7630,7600,405
|
|
20240801,102200,24769410,7690,7690,7690,7690,4
|
|
20240801,102100,24738650,7690,7690,7690,7690,0
|
|
20240801,102000,24738650,7690,7690,7690,7690,0
|
|
20240801,101900,24738650,7690,7690,7690,7690,10
|
|
20240801,101800,24661750,7680,7680,7680,7680,0
|
|
20240801,101700,24661750,7680,7680,7680,7680,5
|
|
20240801,101600,24623350,7680,7680,7680,7680,0
|
|
20240801,101500,24623350,7680,7680,7680,7680,0
|
|
20240801,101400,24623350,7680,7680,7680,7680,1
|
|
20240801,101300,24615670,7690,7690,7690,7690,0
|
|
20240801,101200,24615670,7690,7690,7690,7690,0
|
|
20240801,101100,24615670,7690,7690,7690,7690,0
|
|
20240801,101000,24615670,7690,7690,7690,7690,4
|
|
20240801,100900,24584910,7690,7660,7690,7630,34
|
|
20240801,100800,24324020,7650,7650,7650,7650,0
|
|
20240801,100700,24324020,7650,7640,7650,7640,504
|
|
20240801,100600,20473310,7640,7640,7640,7640,10
|
|
20240801,100500,20396910,7640,7640,7640,7640,4
|
|
20240801,100400,20366350,7630,7630,7630,7630,3
|
|
20240801,100300,20343460,7610,7610,7610,7610,90
|
|
20240801,100200,19658560,7600,7600,7600,7600,0
|
|
20240801,100100,19658560,7600,7600,7600,7600,0
|
|
20240801,100000,19658560,7600,7600,7600,7600,0
|
|
20240801,095900,19658560,7600,7600,7600,7600,0
|
|
20240801,095800,19658560,7600,7600,7600,7600,0
|
|
20240801,095700,19658560,7600,7600,7600,7600,0
|
|
20240801,095600,19658560,7600,7600,7600,7600,44
|
|
20240801,095500,19324160,7600,7600,7600,7600,0
|
|
20240801,095400,19324160,7600,7600,7600,7600,0
|
|
20240801,095300,19324160,7600,7600,7600,7600,0
|
|
20240801,095200,19324160,7600,7600,7600,7600,3
|
|
20240801,095100,19301360,7600,7600,7600,7600,0
|
|
20240801,095000,19301360,7600,7600,7600,7600,0
|
|
20240801,094900,19301360,7600,7600,7600,7600,16
|
|
20240801,094800,19179760,7600,7600,7600,7600,0
|
|
20240801,094700,19179760,7600,7600,7600,7600,0
|
|
20240801,094600,19179760,7600,7610,7610,7600,188
|
|
20240801,094500,17750820,7630,7630,7630,7630,1
|
|
20240801,094400,17743190,7600,7600,7600,7600,0
|
|
20240801,094300,17743190,7600,7600,7600,7600,0
|
|
20240801,094200,17743190,7600,7600,7600,7600,0
|
|
20240801,094100,17743190,7600,7600,7600,7600,0
|
|
20240801,094000,17743190,7600,7640,7640,7600,315
|
|
20240801,093900,15348370,7640,7650,7650,7640,25
|
|
20240801,093800,15157300,7650,7650,7650,7650,0
|
|
20240801,093700,15157300,7650,7650,7650,7650,0
|
|
20240801,093600,15157300,7650,7650,7650,7650,1
|
|
20240801,093500,15149650,7610,7650,7650,7610,92
|
|
20240801,093400,14449030,7650,7650,7650,7650,0
|
|
20240801,093300,14449030,7650,7650,7650,7650,0
|
|
20240801,093200,14449030,7650,7650,7650,7650,0
|
|
20240801,093100,14449030,7650,7650,7650,7650,0
|
|
20240801,093000,14449030,7650,7650,7650,7650,0
|
|
20240801,092900,14449030,7650,7650,7650,7650,4
|
|
20240801,092800,14418430,7630,7640,7640,7630,23
|
|
20240801,092700,14242840,7620,7620,7620,7620,0
|
|
20240801,092600,14242840,7620,7620,7620,7620,0
|
|
20240801,092500,14242840,7620,7620,7620,7620,0
|
|
20240801,092400,14242840,7620,7620,7620,7620,0
|
|
20240801,092300,14242840,7620,7620,7620,7620,0
|
|
20240801,092200,14242840,7620,7620,7620,7620,0
|
|
20240801,092100,14242840,7620,7640,7640,7620,38
|
|
20240801,092000,13953120,7640,7640,7640,7640,21
|
|
20240801,091900,13792680,7620,7620,7620,7620,0
|
|
20240801,091800,13792680,7620,7640,7640,7620,37
|
|
20240801,091700,13510610,7650,7650,7650,7650,2
|
|
20240801,091600,13495310,7650,7650,7650,7650,0
|
|
20240801,091500,13495310,7650,7650,7650,7650,0
|
|
20240801,091400,13495310,7650,7650,7650,7650,0
|
|
20240801,091300,13495310,7650,7650,7650,7650,0
|
|
20240801,091200,13495310,7650,7650,7650,7650,2
|
|
20240801,091100,13480010,7700,7700,7700,7700,0
|
|
20240801,091000,13480010,7700,7700,7700,7700,0
|
|
20240801,090900,13480010,7700,7690,7700,7690,100
|
|
20240801,090800,12710110,7700,7700,7700,7700,0
|
|
20240801,090700,12710110,7700,7700,7700,7700,0
|
|
20240801,090600,12710110,7700,7690,7700,7690,360
|
|
20240801,090500,9938140,7700,7700,7700,7700,0
|
|
20240801,090400,9938140,7700,7700,7700,7700,0
|
|
20240801,090300,9938140,7700,7690,7720,7690,550
|
|
20240801,090200,5701900,7700,7620,7700,7620,712
|
|
20240801,090100,267180,7620,7620,7620,7620,11
|
|
20240801,090000,183360,7640,7640,7640,7640,24
|