672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,200900,1206375580,8260,8260,8260,8260,3662
|
|
20240801,200800,1206375580,8260,8260,8260,8260,0
|
|
20240801,200700,1206375580,8260,8260,8260,8260,0
|
|
20240801,200600,1206375580,8260,8260,8260,8260,0
|
|
20240801,200500,1206375580,8260,8260,8260,8260,0
|
|
20240801,200400,1206375580,8260,8260,8260,8260,0
|
|
20240801,200300,1206375580,8260,8260,8260,8260,0
|
|
20240801,200200,1206375580,8260,8260,8260,8260,0
|
|
20240801,200100,1206375580,8260,8260,8260,8260,0
|
|
20240801,200000,1206375580,8260,8260,8260,8260,0
|
|
20240801,195900,1206375580,8260,8260,8260,8260,0
|
|
20240801,195800,1206375580,8260,8260,8260,8260,0
|
|
20240801,195700,1206375580,8260,8260,8260,8260,0
|
|
20240801,195600,1206375580,8260,8260,8260,8260,0
|
|
20240801,195500,1206375580,8260,8260,8260,8260,0
|
|
20240801,195400,1206375580,8260,8260,8260,8260,0
|
|
20240801,195300,1206375580,8260,8260,8260,8260,0
|
|
20240801,195200,1206375580,8260,8260,8260,8260,0
|
|
20240801,195100,1206375580,8260,8260,8260,8260,0
|
|
20240801,195000,1206375580,8260,8260,8260,8260,0
|
|
20240801,194900,1206375580,8260,8260,8260,8260,0
|
|
20240801,194800,1206375580,8260,8260,8260,8260,0
|
|
20240801,194700,1206375580,8260,8260,8260,8260,0
|
|
20240801,194600,1206375580,8260,8260,8260,8260,0
|
|
20240801,194500,1206375580,8260,8260,8260,8260,0
|
|
20240801,194400,1206375580,8260,8260,8260,8260,0
|
|
20240801,194300,1206375580,8260,8260,8260,8260,0
|
|
20240801,194200,1206375580,8260,8260,8260,8260,0
|
|
20240801,194100,1206375580,8260,8260,8260,8260,0
|
|
20240801,194000,1206375580,8260,8260,8260,8260,0
|
|
20240801,193900,1206375580,8260,8260,8260,8260,3662
|
|
20240801,193800,1206375580,8260,8260,8260,8260,0
|
|
20240801,193700,1206375580,8260,8260,8260,8260,0
|
|
20240801,193600,1206375580,8260,8260,8260,8260,0
|
|
20240801,193500,1206375580,8260,8260,8260,8260,0
|
|
20240801,193400,1206375580,8260,8260,8260,8260,0
|
|
20240801,193300,1206375580,8260,8260,8260,8260,0
|
|
20240801,193200,1206375580,8260,8260,8260,8260,0
|
|
20240801,193100,1206375580,8260,8260,8260,8260,0
|
|
20240801,193000,1206375580,8260,8260,8260,8260,0
|
|
20240801,192900,1206375580,8260,8260,8260,8260,0
|
|
20240801,192800,1206375580,8260,8260,8260,8260,0
|
|
20240801,192700,1206375580,8260,8260,8260,8260,0
|
|
20240801,192600,1206375580,8260,8260,8260,8260,0
|
|
20240801,192500,1206375580,8260,8260,8260,8260,0
|
|
20240801,192400,1206375580,8260,8260,8260,8260,0
|
|
20240801,192300,1206375580,8260,8260,8260,8260,0
|
|
20240801,192200,1206375580,8260,8260,8260,8260,0
|
|
20240801,192100,1206375580,8260,8260,8260,8260,0
|
|
20240801,192000,1206375580,8260,8260,8260,8260,0
|
|
20240801,191900,1206375580,8260,8260,8260,8260,0
|
|
20240801,191800,1206375580,8260,8260,8260,8260,0
|
|
20240801,191700,1206375580,8260,8260,8260,8260,0
|
|
20240801,191600,1206375580,8260,8260,8260,8260,0
|
|
20240801,191500,1206375580,8260,8260,8260,8260,0
|
|
20240801,191400,1206375580,8260,8260,8260,8260,0
|
|
20240801,191300,1206375580,8260,8260,8260,8260,0
|
|
20240801,191200,1206375580,8260,8260,8260,8260,0
|
|
20240801,191100,1206375580,8260,8260,8260,8260,0
|
|
20240801,191000,1206375580,8260,8260,8260,8260,0
|
|
20240801,190900,1206375580,8260,8260,8260,8260,3662
|
|
20240801,190800,1206375580,8260,8260,8260,8260,0
|
|
20240801,190700,1206375580,8260,8260,8260,8260,0
|
|
20240801,190600,1206375580,8260,8260,8260,8260,0
|
|
20240801,190500,1206375580,8260,8260,8260,8260,0
|
|
20240801,190400,1206375580,8260,8260,8260,8260,0
|
|
20240801,190300,1206375580,8260,8260,8260,8260,0
|
|
20240801,190200,1206375580,8260,8260,8260,8260,0
|
|
20240801,190100,1206375580,8260,8260,8260,8260,0
|
|
20240801,190000,1206375580,8260,8260,8260,8260,0
|
|
20240801,185900,1206375580,8260,8260,8260,8260,0
|
|
20240801,185800,1206375580,8260,8260,8260,8260,0
|
|
20240801,185700,1206375580,8260,8260,8260,8260,0
|
|
20240801,185600,1206375580,8260,8260,8260,8260,0
|
|
20240801,185500,1206375580,8260,8260,8260,8260,0
|
|
20240801,185400,1206375580,8260,8260,8260,8260,0
|
|
20240801,185300,1206375580,8260,8260,8260,8260,0
|
|
20240801,185200,1206375580,8260,8260,8260,8260,0
|
|
20240801,185100,1206375580,8260,8260,8260,8260,0
|
|
20240801,185000,1206375580,8260,8260,8260,8260,0
|
|
20240801,184900,1206375580,8260,8260,8260,8260,0
|
|
20240801,184800,1206375580,8260,8260,8260,8260,0
|
|
20240801,184700,1206375580,8260,8260,8260,8260,0
|
|
20240801,184600,1206375580,8260,8260,8260,8260,0
|
|
20240801,184500,1206375580,8260,8260,8260,8260,0
|
|
20240801,184400,1206375580,8260,8260,8260,8260,0
|
|
20240801,184300,1206375580,8260,8260,8260,8260,0
|
|
20240801,184200,1206375580,8260,8260,8260,8260,0
|
|
20240801,184100,1206375580,8260,8260,8260,8260,0
|
|
20240801,184000,1206375580,8260,8260,8260,8260,0
|
|
20240801,183900,1206375580,8260,8260,8260,8260,3662
|
|
20240801,183800,1206375580,8260,8260,8260,8260,0
|
|
20240801,183700,1206375580,8260,8260,8260,8260,0
|
|
20240801,183600,1206375580,8260,8260,8260,8260,0
|
|
20240801,183500,1206375580,8260,8260,8260,8260,0
|
|
20240801,183400,1206375580,8260,8260,8260,8260,0
|
|
20240801,183300,1206375580,8260,8260,8260,8260,0
|
|
20240801,183200,1206375580,8260,8260,8260,8260,0
|
|
20240801,183100,1206375580,8260,8260,8260,8260,0
|
|
20240801,183000,1206375580,8260,8260,8260,8260,0
|
|
20240801,182900,1206375580,8260,8260,8260,8260,0
|
|
20240801,182800,1206375580,8260,8260,8260,8260,0
|
|
20240801,182700,1206375580,8260,8260,8260,8260,0
|
|
20240801,182600,1206375580,8260,8260,8260,8260,0
|
|
20240801,182500,1206375580,8260,8260,8260,8260,0
|
|
20240801,182400,1206375580,8260,8260,8260,8260,0
|
|
20240801,182300,1206375580,8260,8260,8260,8260,0
|
|
20240801,182200,1206375580,8260,8260,8260,8260,0
|
|
20240801,182100,1206375580,8260,8260,8260,8260,0
|
|
20240801,182000,1206375580,8260,8260,8260,8260,0
|
|
20240801,181900,1206375580,8260,8260,8260,8260,0
|
|
20240801,181800,1206375580,8260,8260,8260,8260,0
|
|
20240801,181700,1206375580,8260,8260,8260,8260,0
|
|
20240801,181600,1206375580,8260,8260,8260,8260,0
|
|
20240801,181500,1206375580,8260,8260,8260,8260,0
|
|
20240801,181400,1206375580,8260,8260,8260,8260,0
|
|
20240801,181300,1206375580,8260,8260,8260,8260,0
|
|
20240801,181200,1206375580,8260,8260,8260,8260,0
|
|
20240801,181100,1206375580,8260,8260,8260,8260,0
|
|
20240801,181000,1206375580,8260,8260,8260,8260,0
|
|
20240801,180900,1206375580,8260,8260,8260,8260,3662
|
|
20240801,180800,1206375580,8260,8260,8260,8260,0
|
|
20240801,180700,1206375580,8260,8260,8260,8260,0
|
|
20240801,180600,1206375580,8260,8260,8260,8260,0
|
|
20240801,180500,1206375580,8260,8260,8260,8260,0
|
|
20240801,180400,1206375580,8260,8260,8260,8260,0
|
|
20240801,180300,1206375580,8260,8260,8260,8260,0
|
|
20240801,180200,1206375580,8260,8260,8260,8260,0
|
|
20240801,180100,1206375580,8260,8260,8260,8260,0
|
|
20240801,180000,1206375580,8260,8260,8260,8260,0
|
|
20240801,175900,1206375580,8260,8260,8260,8260,0
|
|
20240801,175800,1206375580,8260,8260,8260,8260,0
|
|
20240801,175700,1206375580,8260,8260,8260,8260,0
|
|
20240801,175600,1206375580,8260,8260,8260,8260,0
|
|
20240801,175500,1206375580,8260,8260,8260,8260,0
|
|
20240801,175400,1206375580,8260,8260,8260,8260,0
|
|
20240801,175300,1206375580,8260,8260,8260,8260,0
|
|
20240801,175200,1206375580,8260,8260,8260,8260,0
|
|
20240801,175100,1206375580,8260,8260,8260,8260,0
|
|
20240801,175000,1206375580,8260,8260,8260,8260,0
|
|
20240801,174900,1206375580,8260,8260,8260,8260,0
|
|
20240801,174800,1206375580,8260,8260,8260,8260,0
|
|
20240801,174700,1206375580,8260,8260,8260,8260,0
|
|
20240801,174600,1206375580,8260,8260,8260,8260,0
|
|
20240801,174500,1206375580,8260,8260,8260,8260,0
|
|
20240801,174400,1206375580,8260,8260,8260,8260,0
|
|
20240801,174300,1206375580,8260,8260,8260,8260,0
|
|
20240801,174200,1206375580,8260,8260,8260,8260,0
|
|
20240801,174100,1206375580,8260,8260,8260,8260,0
|
|
20240801,174000,1206375580,8260,8260,8260,8260,0
|
|
20240801,173900,1206375580,8260,8260,8260,8260,3662
|
|
20240801,173800,1206375580,8260,8260,8260,8260,0
|
|
20240801,173700,1206375580,8260,8260,8260,8260,0
|
|
20240801,173600,1206375580,8260,8260,8260,8260,0
|
|
20240801,173500,1206375580,8260,8260,8260,8260,0
|
|
20240801,173400,1206375580,8260,8260,8260,8260,0
|
|
20240801,173300,1206375580,8260,8260,8260,8260,0
|
|
20240801,173200,1206375580,8260,8260,8260,8260,0
|
|
20240801,173100,1206375580,8260,8260,8260,8260,0
|
|
20240801,173000,1206375580,8260,8260,8260,8260,0
|
|
20240801,172900,1206375580,8260,8260,8260,8260,0
|
|
20240801,172800,1206375580,8260,8260,8260,8260,0
|
|
20240801,172700,1206375580,8260,8260,8260,8260,0
|
|
20240801,172600,1206375580,8260,8260,8260,8260,0
|
|
20240801,172500,1206375580,8260,8260,8260,8260,0
|
|
20240801,172400,1206375580,8260,8260,8260,8260,0
|
|
20240801,172300,1206375580,8260,8260,8260,8260,0
|
|
20240801,172200,1206375580,8260,8260,8260,8260,0
|
|
20240801,172100,1206375580,8260,8260,8260,8260,0
|
|
20240801,172000,1206375580,8260,8260,8260,8260,0
|
|
20240801,171900,1206375580,8260,8260,8260,8260,0
|
|
20240801,171800,1206375580,8260,8260,8260,8260,0
|
|
20240801,171700,1206375580,8260,8260,8260,8260,0
|
|
20240801,171600,1206375580,8260,8260,8260,8260,0
|
|
20240801,171500,1206375580,8260,8260,8260,8260,0
|
|
20240801,171400,1206375580,8260,8260,8260,8260,0
|
|
20240801,171300,1206375580,8260,8260,8260,8260,0
|
|
20240801,171200,1206375580,8260,8260,8260,8260,0
|
|
20240801,171100,1206375580,8260,8260,8260,8260,0
|
|
20240801,171000,1206375580,8260,8260,8260,8260,0
|
|
20240801,170900,1206375580,8260,8260,8260,8260,3662
|
|
20240801,170800,1206375580,8260,8260,8260,8260,0
|
|
20240801,170700,1206375580,8260,8260,8260,8260,0
|
|
20240801,170600,1206375580,8260,8260,8260,8260,0
|
|
20240801,170500,1206375580,8260,8260,8260,8260,0
|
|
20240801,170400,1206375580,8260,8260,8260,8260,0
|
|
20240801,170300,1206375580,8260,8260,8260,8260,0
|
|
20240801,170200,1206375580,8260,8260,8260,8260,0
|
|
20240801,170100,1206375580,8260,8260,8260,8260,0
|
|
20240801,170000,1206375580,8260,8260,8260,8260,0
|
|
20240801,165900,1206375580,8260,8260,8260,8260,0
|
|
20240801,165800,1206375580,8260,8260,8260,8260,0
|
|
20240801,165700,1206375580,8260,8260,8260,8260,0
|
|
20240801,165600,1206375580,8260,8260,8260,8260,0
|
|
20240801,165500,1206375580,8260,8260,8260,8260,0
|
|
20240801,165400,1206375580,8260,8260,8260,8260,0
|
|
20240801,165300,1206375580,8260,8260,8260,8260,0
|
|
20240801,165200,1206375580,8260,8260,8260,8260,0
|
|
20240801,165100,1206375580,8260,8260,8260,8260,0
|
|
20240801,165000,1206375580,8260,8260,8260,8260,0
|
|
20240801,164900,1206375580,8260,8260,8260,8260,0
|
|
20240801,164800,1206375580,8260,8260,8260,8260,0
|
|
20240801,164700,1206375580,8260,8260,8260,8260,0
|
|
20240801,164600,1206375580,8260,8260,8260,8260,0
|
|
20240801,164500,1206375580,8260,8260,8260,8260,0
|
|
20240801,164400,1206375580,8260,8260,8260,8260,0
|
|
20240801,164300,1206375580,8260,8260,8260,8260,0
|
|
20240801,164200,1206375580,8260,8260,8260,8260,0
|
|
20240801,164100,1206375580,8260,8260,8260,8260,0
|
|
20240801,164000,1206375580,8260,8260,8260,8260,0
|
|
20240801,163900,1206375580,8260,8260,8260,8260,3662
|
|
20240801,163800,1206375580,8260,8260,8260,8260,0
|
|
20240801,163700,1206375580,8260,8260,8260,8260,0
|
|
20240801,163600,1206375580,8260,8260,8260,8260,0
|
|
20240801,163500,1206375580,8260,8260,8260,8260,0
|
|
20240801,163400,1206375580,8260,8260,8260,8260,0
|
|
20240801,163300,1206375580,8260,8260,8260,8260,0
|
|
20240801,163200,1206375580,8260,8260,8260,8260,0
|
|
20240801,163100,1206375580,8260,8260,8260,8260,0
|
|
20240801,163000,1206375580,8260,8260,8260,8260,0
|
|
20240801,162900,1206375580,8260,8260,8260,8260,0
|
|
20240801,162800,1206375580,8260,8260,8260,8260,0
|
|
20240801,162700,1206375580,8260,8260,8260,8260,0
|
|
20240801,162600,1206375580,8260,8260,8260,8260,0
|
|
20240801,162500,1206375580,8260,8260,8260,8260,0
|
|
20240801,162400,1206375580,8260,8260,8260,8260,0
|
|
20240801,162300,1206375580,8260,8260,8260,8260,0
|
|
20240801,162200,1206375580,8260,8260,8260,8260,0
|
|
20240801,162100,1206375580,8260,8260,8260,8260,0
|
|
20240801,162000,1206375580,8260,8260,8260,8260,0
|
|
20240801,161900,1206375580,8260,8260,8260,8260,0
|
|
20240801,161800,1206375580,8260,8260,8260,8260,0
|
|
20240801,161700,1206375580,8260,8260,8260,8260,0
|
|
20240801,161600,1206375580,8260,8260,8260,8260,0
|
|
20240801,161500,1206375580,8260,8260,8260,8260,0
|
|
20240801,161400,1206375580,8260,8260,8260,8260,0
|
|
20240801,161300,1206375580,8260,8260,8260,8260,0
|
|
20240801,161200,1206375580,8260,8260,8260,8260,0
|
|
20240801,161100,1206375580,8260,8260,8260,8260,0
|
|
20240801,161000,1206375580,8260,8260,8260,8260,0
|
|
20240801,160900,1206375580,8260,8260,8260,8260,3662
|
|
20240801,160800,1206375580,8260,8260,8260,8260,0
|
|
20240801,160700,1206375580,8260,8260,8260,8260,0
|
|
20240801,160600,1206375580,8260,8260,8260,8260,0
|
|
20240801,160500,1206375580,8260,8260,8260,8260,0
|
|
20240801,160400,1206375580,8260,8260,8260,8260,0
|
|
20240801,160300,1206375580,8260,8260,8260,8260,0
|
|
20240801,160200,1206375580,8260,8260,8260,8260,0
|
|
20240801,160100,1206375580,8260,8260,8260,8260,0
|
|
20240801,160000,1206375580,8260,8260,8260,8260,0
|
|
20240801,155900,1206375580,8260,8260,8260,8260,0
|
|
20240801,155800,1206375580,8260,8260,8260,8260,0
|
|
20240801,155700,1206375580,8260,8260,8260,8260,0
|
|
20240801,155600,1206375580,8260,8260,8260,8260,0
|
|
20240801,155500,1206375580,8260,8260,8260,8260,0
|
|
20240801,155400,1206375580,8260,8260,8260,8260,0
|
|
20240801,155300,1206375580,8260,8260,8260,8260,0
|
|
20240801,155200,1206375580,8260,8260,8260,8260,0
|
|
20240801,155100,1206375580,8260,8260,8260,8260,0
|
|
20240801,155000,1206375580,8260,8260,8260,8260,0
|
|
20240801,154900,1206375580,8260,8260,8260,8260,0
|
|
20240801,154800,1206375580,8260,8260,8260,8260,0
|
|
20240801,154700,1206375580,8260,8260,8260,8260,0
|
|
20240801,154600,1206375580,8260,8260,8260,8260,0
|
|
20240801,154500,1206375580,8260,8260,8260,8260,0
|
|
20240801,154400,1206375580,8260,8260,8260,8260,0
|
|
20240801,154300,1206375580,8260,8260,8260,8260,0
|
|
20240801,154200,1206375580,8260,8260,8260,8260,0
|
|
20240801,154100,1206375580,8260,8260,8260,8260,0
|
|
20240801,154000,1206375580,8260,8260,8260,8260,0
|
|
20240801,153900,1206375580,8260,8260,8260,8260,3662
|
|
20240801,153800,1206375580,8260,8260,8260,8260,0
|
|
20240801,153700,1206375580,8260,8260,8260,8260,0
|
|
20240801,153600,1206375580,8260,8260,8260,8260,0
|
|
20240801,153500,1206375580,8260,8260,8260,8260,0
|
|
20240801,153400,1206375580,8260,8260,8260,8260,0
|
|
20240801,153300,1206375580,8260,8260,8260,8260,0
|
|
20240801,153200,1206375580,8260,8260,8260,8260,0
|
|
20240801,153100,1206375580,8260,8260,8260,8260,0
|
|
20240801,153000,1206375580,8260,8260,8260,8260,3662
|
|
20240801,152900,1176127460,8250,8250,8250,8250,0
|
|
20240801,152800,1176127460,8250,8250,8250,8250,0
|
|
20240801,152700,1176127460,8250,8250,8250,8250,0
|
|
20240801,152600,1176127460,8250,8250,8250,8250,0
|
|
20240801,152500,1176127460,8250,8250,8250,8250,0
|
|
20240801,152400,1176127460,8250,8250,8250,8250,0
|
|
20240801,152300,1176127460,8250,8250,8250,8250,0
|
|
20240801,152200,1176127460,8250,8250,8250,8250,0
|
|
20240801,152100,1176127460,8250,8250,8250,8250,0
|
|
20240801,152000,1176127460,8250,8250,8250,8250,0
|
|
20240801,151900,1176127460,8250,8230,8250,8150,1228
|
|
20240801,151800,1166107260,8230,8230,8230,8230,149
|
|
20240801,151700,1164880990,8230,8230,8230,8230,42
|
|
20240801,151600,1164535330,8210,8210,8210,8210,50
|
|
20240801,151500,1164124830,8240,8240,8240,8240,191
|
|
20240801,151400,1162550990,8190,8200,8210,8190,51
|
|
20240801,151300,1162132490,8200,8210,8250,8200,26
|
|
20240801,151200,1161918870,8210,8180,8230,8150,315
|
|
20240801,151100,1159350000,8230,8160,8230,8160,170
|
|
20240801,151000,1157960580,8150,8150,8160,8150,247
|
|
20240801,150900,1155946890,8160,8160,8160,8160,12
|
|
20240801,150800,1155848970,8160,8160,8160,8160,342
|
|
20240801,150700,1153058250,8160,8160,8160,8150,648
|
|
20240801,150600,1147776050,8200,8210,8210,8200,11
|
|
20240801,150500,1147685790,8220,8160,8220,8150,798
|
|
20240801,150400,1141174680,8160,8220,8240,8160,70
|
|
20240801,150300,1140602540,8240,8190,8240,8160,516
|
|
20240801,150200,1136387480,8220,8220,8220,8220,10
|
|
20240801,150100,1136305280,8250,8250,8250,8250,0
|
|
20240801,150000,1136305280,8250,8220,8250,8220,124
|
|
20240801,145900,1135283280,8240,8240,8240,8240,2
|
|
20240801,145800,1135266800,8180,8200,8210,8180,417
|
|
20240801,145700,1131852030,8200,8210,8210,8130,400
|
|
20240801,145600,1128590690,8210,8210,8210,8210,69
|
|
20240801,145500,1128024200,8250,8240,8250,8240,594
|
|
20240801,145400,1123127970,8240,8240,8250,8210,300
|
|
20240801,145300,1120656380,8240,8120,8240,8120,473
|
|
20240801,145200,1116783630,8120,8120,8160,8100,1402
|
|
20240801,145100,1105405960,8170,8130,8170,8110,934
|
|
20240801,145000,1097810990,8100,8140,8190,8100,1732
|
|
20240801,144900,1083745910,8200,8120,8200,8120,989
|
|
20240801,144800,1075667500,8200,8130,8200,8100,2700
|
|
20240801,144700,1053713100,8180,8410,8410,8100,7694
|
|
20240801,144600,990758780,8410,8470,8510,8400,4700
|
|
20240801,144500,951067910,8470,8540,8720,8460,6401
|
|
20240801,144400,896228350,8580,8600,8840,8340,30947
|
|
20240801,144300,626852960,8600,8220,8600,8220,9166
|
|
20240801,144200,549042640,8200,8190,8200,8190,264
|
|
20240801,144100,546878950,8190,8180,8190,8180,2
|
|
20240801,144000,546862580,8160,8100,8160,8100,163
|
|
20240801,143900,545532740,8160,8150,8160,8150,100
|
|
20240801,143800,544717260,8160,8160,8160,8160,0
|
|
20240801,143700,544717260,8160,8160,8160,8160,0
|
|
20240801,143600,544717260,8160,8160,8160,8160,0
|
|
20240801,143500,544717260,8160,8150,8160,8150,5
|
|
20240801,143400,544676470,8160,8160,8160,8160,0
|
|
20240801,143300,544676470,8160,8160,8160,8160,0
|
|
20240801,143200,544676470,8160,8160,8160,8160,0
|
|
20240801,143100,544676470,8160,8160,8160,8160,0
|
|
20240801,143000,544676470,8160,8160,8160,8160,0
|
|
20240801,142900,544676470,8160,8160,8160,8160,0
|
|
20240801,142800,544676470,8160,8160,8160,8160,9
|
|
20240801,142700,544603030,8150,8100,8150,8100,94
|
|
20240801,142600,543837030,8150,8110,8150,8100,691
|
|
20240801,142500,538238130,8110,8120,8120,8110,360
|
|
20240801,142400,535317540,8120,8120,8120,8120,129
|
|
20240801,142300,534270060,8120,8120,8120,8120,45
|
|
20240801,142200,533904660,8140,8140,8140,8140,0
|
|
20240801,142100,533904660,8140,8140,8140,8140,0
|
|
20240801,142000,533904660,8140,8150,8150,8140,2
|
|
20240801,141900,533888370,8150,8150,8150,8150,0
|
|
20240801,141800,533888370,8150,8130,8150,8130,2
|
|
20240801,141700,533872090,8130,8130,8130,8130,8
|
|
20240801,141600,533807050,8110,8120,8120,8110,2
|
|
20240801,141500,533790820,8110,8110,8110,8110,0
|
|
20240801,141400,533790820,8110,8110,8110,8110,0
|
|
20240801,141300,533790820,8110,8110,8110,8110,0
|
|
20240801,141200,533790820,8110,8110,8110,8110,0
|
|
20240801,141100,533790820,8110,8110,8110,8110,0
|
|
20240801,141000,533790820,8110,8110,8110,8110,0
|
|
20240801,140900,533790820,8110,8110,8110,8110,0
|
|
20240801,140800,533790820,8110,8110,8110,8110,12
|
|
20240801,140700,533693500,8110,8110,8110,8110,0
|
|
20240801,140600,533693500,8110,8110,8110,8110,0
|
|
20240801,140500,533693500,8110,8120,8120,8110,27
|
|
20240801,140400,533474270,8130,8140,8150,8130,30
|
|
20240801,140300,533230280,8130,8130,8130,8130,0
|
|
20240801,140200,533230280,8130,8130,8130,8130,20
|
|
20240801,140100,533067680,8140,8140,8140,8140,0
|
|
20240801,140000,533067680,8140,8140,8140,8140,306
|
|
20240801,135900,530576840,8110,8110,8110,8110,0
|
|
20240801,135800,530576840,8110,8110,8110,8110,0
|
|
20240801,135700,530576840,8110,8110,8110,8110,1
|
|
20240801,135600,530568730,8110,8110,8110,8110,32
|
|
20240801,135500,530309210,8100,8100,8100,8100,30
|
|
20240801,135400,530066210,8100,8100,8100,8100,0
|
|
20240801,135300,530066210,8100,8120,8120,8100,24
|
|
20240801,135200,529871780,8120,8110,8120,8110,174
|
|
20240801,135100,528458910,8090,8090,8090,8090,69
|
|
20240801,135000,527900700,8080,8080,8080,8080,0
|
|
20240801,134900,527900700,8080,8100,8100,8070,923
|
|
20240801,134800,520434020,8100,8100,8100,8100,4
|
|
20240801,134700,520401620,8100,8100,8100,8100,0
|
|
20240801,134600,520401620,8100,8100,8100,8100,0
|
|
20240801,134500,520401620,8100,8100,8120,8100,221
|
|
20240801,134400,518611480,8160,8160,8160,8160,0
|
|
20240801,134300,518611480,8160,8160,8160,8160,1
|
|
20240801,134200,518603320,8160,8160,8160,8160,0
|
|
20240801,134100,518603320,8160,8110,8160,8070,261
|
|
20240801,134000,516495060,8160,8150,8160,8150,3
|
|
20240801,133900,516470590,8100,8100,8100,8100,0
|
|
20240801,133800,516470590,8100,8100,8100,8100,4
|
|
20240801,133700,516438190,8100,8100,8100,8100,15
|
|
20240801,133600,516316690,8100,8110,8110,8100,47
|
|
20240801,133500,515935810,8160,8160,8160,8160,0
|
|
20240801,133400,515935810,8160,8160,8160,8160,0
|
|
20240801,133300,515935810,8160,8160,8160,8160,0
|
|
20240801,133200,515935810,8160,8160,8160,8160,0
|
|
20240801,133100,515935810,8160,8110,8160,8110,3
|
|
20240801,133000,515911390,8110,8110,8110,8110,55
|
|
20240801,132900,515465340,8100,8100,8100,8100,1
|
|
20240801,132800,515457240,8070,8070,8070,8070,0
|
|
20240801,132700,515457240,8070,8070,8070,8070,0
|
|
20240801,132600,515457240,8070,8070,8070,8070,0
|
|
20240801,132500,515457240,8070,8070,8070,8070,0
|
|
20240801,132400,515457240,8070,8080,8080,8070,166
|
|
20240801,132300,514115970,8070,8150,8150,8070,1680
|
|
20240801,132200,500544720,8180,8180,8180,8180,0
|
|
20240801,132100,500544720,8180,8180,8180,8180,0
|
|
20240801,132000,500544720,8180,8180,8180,8180,1
|
|
20240801,131900,500536540,8180,8180,8180,8180,8
|
|
20240801,131800,500471100,8180,8180,8190,8180,239
|
|
20240801,131700,498515840,8180,8180,8180,8180,0
|
|
20240801,131600,498515840,8180,8180,8180,8180,137
|
|
20240801,131500,497395180,8180,8180,8180,8180,0
|
|
20240801,131400,497395180,8180,8140,8180,8140,200
|
|
20240801,131300,495762340,8100,8100,8100,8100,0
|
|
20240801,131200,495762340,8100,8100,8100,8100,0
|
|
20240801,131100,495762340,8100,8140,8140,8100,618
|
|
20240801,131000,490746720,8200,8200,8200,8190,11
|
|
20240801,130900,490656530,8200,8200,8200,8200,2
|
|
20240801,130800,490640130,8200,8200,8200,8200,1
|
|
20240801,130700,490631930,8210,8200,8210,8200,37
|
|
20240801,130600,490328240,8200,8150,8200,8140,5
|
|
20240801,130500,490287410,8160,8160,8160,8160,0
|
|
20240801,130400,490287410,8160,8170,8170,8160,34
|
|
20240801,130300,490009960,8220,8210,8220,8210,2
|
|
20240801,130200,489993530,8160,8160,8160,8160,23
|
|
20240801,130100,489805850,8220,8220,8220,8220,0
|
|
20240801,130000,489805850,8220,8220,8220,8220,0
|
|
20240801,125900,489805850,8220,8220,8220,8220,0
|
|
20240801,125800,489805850,8220,8220,8220,8200,104
|
|
20240801,125700,488951890,8220,8200,8220,8200,208
|
|
20240801,125600,487246130,8200,8200,8200,8200,0
|
|
20240801,125500,487246130,8200,8200,8200,8200,0
|
|
20240801,125400,487246130,8200,8200,8200,8200,0
|
|
20240801,125300,487246130,8200,8200,8200,8200,0
|
|
20240801,125200,487246130,8200,8200,8200,8200,0
|
|
20240801,125100,487246130,8200,8100,8200,8100,78
|
|
20240801,125000,486614230,8090,8090,8090,8090,0
|
|
20240801,124900,486614230,8090,8140,8140,8090,40
|
|
20240801,124800,486289720,8140,8120,8140,8120,331
|
|
20240801,124700,483596210,8120,8120,8120,8120,1
|
|
20240801,124600,483588090,8090,8090,8090,8090,12
|
|
20240801,124500,483491010,8110,8110,8110,8110,0
|
|
20240801,124400,483491010,8110,8110,8110,8110,0
|
|
20240801,124300,483491010,8110,8110,8110,8110,1
|
|
20240801,124200,483482900,8080,8080,8080,8080,0
|
|
20240801,124100,483482900,8080,8080,8080,8080,16
|
|
20240801,124000,483353620,8070,8120,8120,8070,4
|
|
20240801,123900,483321290,8070,8070,8070,8070,31
|
|
20240801,123800,483071120,8070,8070,8070,8070,5
|
|
20240801,123700,483030770,8070,8070,8070,8070,0
|
|
20240801,123600,483030770,8070,8070,8070,8070,1562
|
|
20240801,123500,470425430,8070,8060,8070,8050,282
|
|
20240801,123400,468152640,8070,8090,8090,8070,140
|
|
20240801,123300,467022360,8090,8100,8100,8090,320
|
|
20240801,123200,464431510,8090,8090,8090,8090,16
|
|
20240801,123100,464302070,8100,8100,8100,8100,0
|
|
20240801,123000,464302070,8100,8100,8100,8100,69
|
|
20240801,122900,463743170,8190,8190,8190,8190,0
|
|
20240801,122800,463743170,8190,8120,8190,8100,324
|
|
20240801,122700,461116190,8120,8120,8120,8100,99
|
|
20240801,122600,460313800,8070,8140,8140,8070,225
|
|
20240801,122500,458489420,8130,8140,8140,8130,2
|
|
20240801,122400,458473150,8130,8140,8140,8120,20
|
|
20240801,122300,458310640,8150,8150,8150,8150,6
|
|
20240801,122200,458261740,8200,8200,8200,8200,21
|
|
20240801,122100,458089540,8200,8200,8200,8200,2
|
|
20240801,122000,458073140,8200,8150,8200,8140,24
|
|
20240801,121900,457876550,8150,8150,8150,8100,552
|
|
20240801,121800,453404050,8170,8200,8200,8170,493
|
|
20240801,121700,449375670,8200,8220,8220,8200,77
|
|
20240801,121600,448744250,8230,8220,8230,8200,86
|
|
20240801,121500,448038220,8230,8230,8230,8230,3
|
|
20240801,121400,448013530,8230,8220,8230,8210,58
|
|
20240801,121300,447536560,8220,8220,8220,8220,3
|
|
20240801,121200,447511900,8220,8210,8220,8210,334
|
|
20240801,121100,444769620,8210,8200,8210,8200,602
|
|
20240801,121000,439833190,8200,8200,8200,8200,2
|
|
20240801,120900,439816790,8200,8180,8200,8170,454
|
|
20240801,120800,436102370,8180,8160,8180,8130,20
|
|
20240801,120700,435939430,8170,8190,8190,8130,1296
|
|
20240801,120600,425384200,8220,8220,8220,8140,371
|
|
20240801,120500,422353410,8220,8230,8230,8180,573
|
|
20240801,120400,417655780,8240,8240,8250,8240,18
|
|
20240801,120300,417507320,8240,8210,8240,8200,650
|
|
20240801,120200,412174400,8210,8280,8280,8180,753
|
|
20240801,120100,405994620,8300,8300,8300,8300,84
|
|
20240801,120000,405297420,8300,8300,8350,8300,235
|
|
20240801,115900,403345270,8320,8310,8320,8310,74
|
|
20240801,115800,402730120,8300,8350,8350,8300,415
|
|
20240801,115700,399282980,8450,8370,8450,8360,211
|
|
20240801,115600,397517830,8470,8420,8480,8350,423
|
|
20240801,115500,393939240,8470,8430,8500,8400,897
|
|
20240801,115400,386346810,8460,8300,8460,8300,1289
|
|
20240801,115300,375543760,8300,8350,8350,8300,426
|
|
20240801,115200,372004590,8320,8350,8350,8300,593
|
|
20240801,115100,367079020,8350,8360,8360,8350,21
|
|
20240801,115000,366903660,8400,8400,8400,8340,835
|
|
20240801,114900,359927610,8330,8430,8450,8330,42
|
|
20240801,114800,359574160,8430,8430,8450,8350,1123
|
|
20240801,114700,350098480,8350,8440,8460,8350,740
|
|
20240801,114600,343884320,8460,8380,8460,8340,1713
|
|
20240801,114500,329515190,8370,8420,8580,8370,3053
|
|
20240801,114400,303760030,8440,8640,8640,8420,3479
|
|
20240801,114300,274066860,8640,8570,8670,8540,1895
|
|
20240801,114200,257760880,8580,8620,8730,8540,4684
|
|
20240801,114100,217364350,8580,8670,8670,8530,8727
|
|
20240801,114000,141918690,8870,8870,8870,8870,0
|
|
20240801,113900,141918690,8870,8220,8870,8220,5729
|
|
20240801,113800,92812740,8210,8140,8210,8140,1168
|
|
20240801,113700,83272870,8140,8140,8140,8140,0
|
|
20240801,113600,83272870,8140,8140,8140,8140,0
|
|
20240801,113500,83272870,8140,8140,8140,8140,30
|
|
20240801,113400,83028670,8140,8140,8140,8140,1900
|
|
20240801,113300,67562670,8140,8140,8140,8140,0
|
|
20240801,113200,67562670,8140,8110,8140,8110,935
|
|
20240801,113100,59954820,8090,8110,8110,8090,160
|
|
20240801,113000,58659100,8120,8120,8120,8120,0
|
|
20240801,112900,58659100,8120,8120,8120,8120,1
|
|
20240801,112800,58650980,8110,8110,8110,8110,220
|
|
20240801,112700,56866780,8110,8110,8110,8110,0
|
|
20240801,112600,56866780,8110,8110,8110,8110,100
|
|
20240801,112500,56055780,8120,8100,8120,8100,31
|
|
20240801,112400,55804260,8120,8100,8120,8100,633
|
|
20240801,112300,50672400,8100,8090,8100,8090,51
|
|
20240801,112200,50259790,8090,8090,8090,8090,0
|
|
20240801,112100,50259790,8090,8080,8090,8080,35
|
|
20240801,112000,49976920,8080,8070,8080,8070,50
|
|
20240801,111900,49573060,8070,8070,8070,8060,112
|
|
20240801,111800,48669320,8070,8060,8070,8060,400
|
|
20240801,111700,45442330,8070,8070,8070,8070,0
|
|
20240801,111600,45442330,8070,8070,8070,8070,0
|
|
20240801,111500,45442330,8070,8070,8070,8070,0
|
|
20240801,111400,45442330,8070,8070,8070,8070,0
|
|
20240801,111300,45442330,8070,8020,8070,8020,230
|
|
20240801,111200,43591320,8020,8020,8020,8020,2
|
|
20240801,111100,43575280,8010,8010,8010,8010,1
|
|
20240801,111000,43567270,8020,8020,8020,8020,0
|
|
20240801,110900,43567270,8020,8020,8020,8020,4
|
|
20240801,110800,43535190,8020,8020,8020,8020,0
|
|
20240801,110700,43535190,8020,8020,8020,8020,0
|
|
20240801,110600,43535190,8020,8020,8020,8020,263
|
|
20240801,110500,41425930,8020,8020,8020,8020,2
|
|
20240801,110400,41409890,8020,8020,8020,8020,0
|
|
20240801,110300,41409890,8020,8020,8020,8020,0
|
|
20240801,110200,41409890,8020,8020,8020,8020,100
|
|
20240801,110100,40607890,8030,8030,8030,8030,0
|
|
20240801,110000,40607890,8030,8030,8030,8030,0
|
|
20240801,105900,40607890,8030,8010,8030,8010,4
|
|
20240801,105800,40575820,8000,8000,8000,8000,10
|
|
20240801,105700,40495820,7990,7990,7990,7990,1
|
|
20240801,105600,40487830,8000,8000,8000,8000,0
|
|
20240801,105500,40487830,8000,8000,8000,8000,127
|
|
20240801,105400,39471830,8010,8010,8010,8010,0
|
|
20240801,105300,39471830,8010,8010,8010,8010,0
|
|
20240801,105200,39471830,8010,8010,8010,8010,0
|
|
20240801,105100,39471830,8010,8010,8010,8010,0
|
|
20240801,105000,39471830,8010,8010,8010,8010,103
|
|
20240801,104900,38646800,8020,8020,8020,8020,0
|
|
20240801,104800,38646800,8020,8020,8020,8020,0
|
|
20240801,104700,38646800,8020,8020,8020,8020,100
|
|
20240801,104600,37844800,8020,8020,8020,8020,0
|
|
20240801,104500,37844800,8020,8020,8020,8020,0
|
|
20240801,104400,37844800,8020,8010,8020,8010,130
|
|
20240801,104300,36802210,8010,8000,8010,8000,3
|
|
20240801,104200,36778200,7990,7990,7990,7990,1
|
|
20240801,104100,36770210,7990,7990,7990,7990,0
|
|
20240801,104000,36770210,7990,7990,7990,7990,0
|
|
20240801,103900,36770210,7990,7990,7990,7990,0
|
|
20240801,103800,36770210,7990,7990,7990,7990,8
|
|
20240801,103700,36706290,7990,7990,7990,7990,0
|
|
20240801,103600,36706290,7990,8000,8000,7990,32
|
|
20240801,103500,36450560,8010,8010,8010,8010,0
|
|
20240801,103400,36450560,8010,8010,8010,8010,0
|
|
20240801,103300,36450560,8010,8010,8010,8010,0
|
|
20240801,103200,36450560,8010,8010,8010,8010,8
|
|
20240801,103100,36386480,8000,8000,8000,8000,100
|
|
20240801,103000,35586480,8010,8010,8010,8010,2
|
|
20240801,102900,35570460,8010,8010,8010,8010,0
|
|
20240801,102800,35570460,8010,8010,8010,8010,28
|
|
20240801,102700,35346180,8010,8010,8010,8010,0
|
|
20240801,102600,35346180,8010,8010,8010,8010,0
|
|
20240801,102500,35346180,8010,8010,8010,8010,0
|
|
20240801,102400,35346180,8010,8010,8010,8010,43
|
|
20240801,102300,35001750,8020,8010,8020,8010,43
|
|
20240801,102200,34657000,8010,8010,8010,8010,102
|
|
20240801,102100,33839980,7980,7980,7980,7980,1
|
|
20240801,102000,33832000,7970,7970,7970,7970,0
|
|
20240801,101900,33832000,7970,7970,7970,7970,86
|
|
20240801,101800,33146580,7970,7980,7980,7970,86
|
|
20240801,101700,32460710,7980,7990,7990,7980,32
|
|
20240801,101600,32205320,8020,8020,8020,8020,0
|
|
20240801,101500,32205320,8020,8020,8020,8020,0
|
|
20240801,101400,32205320,8020,8020,8020,8020,0
|
|
20240801,101300,32205320,8020,8020,8020,8020,0
|
|
20240801,101200,32205320,8020,8020,8020,8020,0
|
|
20240801,101100,32205320,8020,8000,8020,8000,52
|
|
20240801,101000,31789290,8000,8000,8000,8000,0
|
|
20240801,100900,31789290,8000,8000,8000,8000,1
|
|
20240801,100800,31781290,8000,8000,8000,8000,0
|
|
20240801,100700,31781290,8000,8000,8000,8000,0
|
|
20240801,100600,31781290,8000,8000,8000,8000,1
|
|
20240801,100500,31773290,7970,7970,7970,7970,0
|
|
20240801,100400,31773290,7970,7970,7970,7970,0
|
|
20240801,100300,31773290,7970,7970,7970,7970,0
|
|
20240801,100200,31773290,7970,7970,7970,7970,0
|
|
20240801,100100,31773290,7970,7970,7970,7970,0
|
|
20240801,100000,31773290,7970,7970,7970,7970,0
|
|
20240801,095900,31773290,7970,7970,7970,7970,0
|
|
20240801,095800,31773290,7970,7970,7970,7970,0
|
|
20240801,095700,31773290,7970,7970,7970,7970,0
|
|
20240801,095600,31773290,7970,7970,7970,7970,0
|
|
20240801,095500,31773290,7970,7970,7970,7970,0
|
|
20240801,095400,31773290,7970,7970,7970,7970,0
|
|
20240801,095300,31773290,7970,7970,7970,7970,60
|
|
20240801,095200,31295090,7970,7970,7970,7970,1
|
|
20240801,095100,31287120,7970,7990,7990,7970,20
|
|
20240801,095000,31127700,7990,7980,7990,7980,2
|
|
20240801,094900,31111730,7970,7970,7970,7970,31
|
|
20240801,094800,30864660,7960,7960,7960,7960,0
|
|
20240801,094700,30864660,7960,7960,7960,7960,0
|
|
20240801,094600,30864660,7960,7960,7960,7960,3
|
|
20240801,094500,30840780,7950,7950,7950,7950,0
|
|
20240801,094400,30840780,7950,7950,7950,7950,0
|
|
20240801,094300,30840780,7950,7950,7950,7950,0
|
|
20240801,094200,30840780,7950,7950,7950,7950,4
|
|
20240801,094100,30808980,7960,7950,7960,7950,2
|
|
20240801,094000,30793070,7950,7950,7950,7950,0
|
|
20240801,093900,30793070,7950,7950,7950,7950,4
|
|
20240801,093800,30761270,7950,7950,7950,7950,0
|
|
20240801,093700,30761270,7950,7950,7950,7950,10
|
|
20240801,093600,30681770,7950,7960,7970,7950,136
|
|
20240801,093500,29599180,7950,7950,7950,7950,5
|
|
20240801,093400,29559430,7960,7960,7960,7960,0
|
|
20240801,093300,29559430,7960,7960,7960,7960,0
|
|
20240801,093200,29559430,7960,7960,7960,7960,0
|
|
20240801,093100,29559430,7960,7960,7960,7960,0
|
|
20240801,093000,29559430,7960,7960,7960,7960,0
|
|
20240801,092900,29559430,7960,7970,7970,7960,14
|
|
20240801,092800,29447920,7970,7970,7970,7970,10
|
|
20240801,092700,29368220,7980,7980,7980,7980,0
|
|
20240801,092600,29368220,7980,7980,7980,7980,0
|
|
20240801,092500,29368220,7980,7980,7980,7980,40
|
|
20240801,092400,29049020,8000,8000,8000,8000,0
|
|
20240801,092300,29049020,8000,8000,8000,8000,0
|
|
20240801,092200,29049020,8000,8000,8000,8000,0
|
|
20240801,092100,29049020,8000,8000,8000,8000,10
|
|
20240801,092000,28969020,7980,7980,7980,7980,50
|
|
20240801,091900,28570020,7980,7980,7980,7980,0
|
|
20240801,091800,28570020,7980,8020,8020,7980,14
|
|
20240801,091700,28457900,8030,8030,8030,8030,5
|
|
20240801,091600,28417750,8030,8000,8030,8000,157
|
|
20240801,091500,27161720,8070,8070,8070,8070,0
|
|
20240801,091400,27161720,8070,8000,8070,8000,55
|
|
20240801,091300,26721620,8000,8000,8000,8000,0
|
|
20240801,091200,26721620,8000,7990,8000,7990,3
|
|
20240801,091100,26697630,7970,7970,7970,7970,0
|
|
20240801,091000,26697630,7970,7970,7970,7970,5
|
|
20240801,090900,26657780,7950,7950,7950,7950,3
|
|
20240801,090800,26633930,7930,7930,7930,7930,0
|
|
20240801,090700,26633930,7930,7930,7930,7930,5
|
|
20240801,090600,26594280,7930,7930,7930,7930,1
|
|
20240801,090500,26586350,7920,7920,7920,7920,48
|
|
20240801,090400,26206190,7900,7970,7970,7900,126
|
|
20240801,090300,25207150,7980,8000,8000,7980,364
|
|
20240801,090200,22297670,8000,8000,8000,8000,13
|
|
20240801,090100,22193670,8000,8040,8050,7980,345
|
|
20240801,090000,19432360,8060,8070,8100,8000,2407
|