611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,190800,233513605,3900,3900,3900,3900,270
|
|
20240801,190700,233513605,3900,3900,3900,3900,0
|
|
20240801,190600,233513605,3900,3900,3900,3900,0
|
|
20240801,190500,233513605,3900,3900,3900,3900,0
|
|
20240801,190400,233513605,3900,3900,3900,3900,0
|
|
20240801,190300,233513605,3900,3900,3900,3900,0
|
|
20240801,190200,233513605,3900,3900,3900,3900,0
|
|
20240801,190100,233513605,3900,3900,3900,3900,0
|
|
20240801,190000,233513605,3900,3900,3900,3900,0
|
|
20240801,185900,233513605,3900,3900,3900,3900,0
|
|
20240801,185800,233513605,3900,3900,3900,3900,0
|
|
20240801,185700,233513605,3900,3900,3900,3900,0
|
|
20240801,185600,233513605,3900,3900,3900,3900,0
|
|
20240801,185500,233513605,3900,3900,3900,3900,0
|
|
20240801,185400,233513605,3900,3900,3900,3900,0
|
|
20240801,185300,233513605,3900,3900,3900,3900,0
|
|
20240801,185200,233513605,3900,3900,3900,3900,0
|
|
20240801,185100,233513605,3900,3900,3900,3900,0
|
|
20240801,185000,233513605,3900,3900,3900,3900,0
|
|
20240801,184900,233513605,3900,3900,3900,3900,0
|
|
20240801,184800,233513605,3900,3900,3900,3900,0
|
|
20240801,184700,233513605,3900,3900,3900,3900,0
|
|
20240801,184600,233513605,3900,3900,3900,3900,0
|
|
20240801,184500,233513605,3900,3900,3900,3900,0
|
|
20240801,184400,233513605,3900,3900,3900,3900,0
|
|
20240801,184300,233513605,3900,3900,3900,3900,0
|
|
20240801,184200,233513605,3900,3900,3900,3900,0
|
|
20240801,184100,233513605,3900,3900,3900,3900,0
|
|
20240801,184000,233513605,3900,3900,3900,3900,0
|
|
20240801,183900,233513605,3900,3900,3900,3900,0
|
|
20240801,183800,233513605,3900,3900,3900,3900,270
|
|
20240801,183700,233513605,3900,3900,3900,3900,0
|
|
20240801,183600,233513605,3900,3900,3900,3900,0
|
|
20240801,183500,233513605,3900,3900,3900,3900,0
|
|
20240801,183400,233513605,3900,3900,3900,3900,0
|
|
20240801,183300,233513605,3900,3900,3900,3900,0
|
|
20240801,183200,233513605,3900,3900,3900,3900,0
|
|
20240801,183100,233513605,3900,3900,3900,3900,0
|
|
20240801,183000,233513605,3900,3900,3900,3900,0
|
|
20240801,182900,233513605,3900,3900,3900,3900,0
|
|
20240801,182800,233513605,3900,3900,3900,3900,0
|
|
20240801,182700,233513605,3900,3900,3900,3900,0
|
|
20240801,182600,233513605,3900,3900,3900,3900,0
|
|
20240801,182500,233513605,3900,3900,3900,3900,0
|
|
20240801,182400,233513605,3900,3900,3900,3900,0
|
|
20240801,182300,233513605,3900,3900,3900,3900,0
|
|
20240801,182200,233513605,3900,3900,3900,3900,0
|
|
20240801,182100,233513605,3900,3900,3900,3900,0
|
|
20240801,182000,233513605,3900,3900,3900,3900,0
|
|
20240801,181900,233513605,3900,3900,3900,3900,0
|
|
20240801,181800,233513605,3900,3900,3900,3900,0
|
|
20240801,181700,233513605,3900,3900,3900,3900,0
|
|
20240801,181600,233513605,3900,3900,3900,3900,0
|
|
20240801,181500,233513605,3900,3900,3900,3900,0
|
|
20240801,181400,233513605,3900,3900,3900,3900,0
|
|
20240801,181300,233513605,3900,3900,3900,3900,0
|
|
20240801,181200,233513605,3900,3900,3900,3900,0
|
|
20240801,181100,233513605,3900,3900,3900,3900,0
|
|
20240801,181000,233513605,3900,3900,3900,3900,0
|
|
20240801,180900,233513605,3900,3900,3900,3900,0
|
|
20240801,180800,233513605,3900,3900,3900,3900,270
|
|
20240801,180700,233513605,3900,3900,3900,3900,0
|
|
20240801,180600,233513605,3900,3900,3900,3900,0
|
|
20240801,180500,233513605,3900,3900,3900,3900,0
|
|
20240801,180400,233513605,3900,3900,3900,3900,0
|
|
20240801,180300,233513605,3900,3900,3900,3900,0
|
|
20240801,180200,233513605,3900,3900,3900,3900,0
|
|
20240801,180100,233513605,3900,3900,3900,3900,0
|
|
20240801,180000,233513605,3900,3900,3900,3900,0
|
|
20240801,175900,233513605,3900,3900,3900,3900,0
|
|
20240801,175800,233513605,3900,3900,3900,3900,0
|
|
20240801,175700,233513605,3900,3900,3900,3900,0
|
|
20240801,175600,233513605,3900,3900,3900,3900,0
|
|
20240801,175500,233513605,3900,3900,3900,3900,0
|
|
20240801,175400,233513605,3900,3900,3900,3900,0
|
|
20240801,175300,233513605,3900,3900,3900,3900,0
|
|
20240801,175200,233513605,3900,3900,3900,3900,0
|
|
20240801,175100,233513605,3900,3900,3900,3900,0
|
|
20240801,175000,233513605,3900,3900,3900,3900,0
|
|
20240801,174900,233513605,3900,3900,3900,3900,0
|
|
20240801,174800,233513605,3900,3900,3900,3900,0
|
|
20240801,174700,233513605,3900,3900,3900,3900,0
|
|
20240801,174600,233513605,3900,3900,3900,3900,0
|
|
20240801,174500,233513605,3900,3900,3900,3900,0
|
|
20240801,174400,233513605,3900,3900,3900,3900,0
|
|
20240801,174300,233513605,3900,3900,3900,3900,0
|
|
20240801,174200,233513605,3900,3900,3900,3900,0
|
|
20240801,174100,233513605,3900,3900,3900,3900,0
|
|
20240801,174000,233513605,3900,3900,3900,3900,0
|
|
20240801,173900,233513605,3900,3900,3900,3900,0
|
|
20240801,173800,233513605,3900,3900,3900,3900,270
|
|
20240801,173700,233513605,3900,3900,3900,3900,0
|
|
20240801,173600,233513605,3900,3900,3900,3900,0
|
|
20240801,173500,233513605,3900,3900,3900,3900,0
|
|
20240801,173400,233513605,3900,3900,3900,3900,0
|
|
20240801,173300,233513605,3900,3900,3900,3900,0
|
|
20240801,173200,233513605,3900,3900,3900,3900,0
|
|
20240801,173100,233513605,3900,3900,3900,3900,0
|
|
20240801,173000,233513605,3900,3900,3900,3900,0
|
|
20240801,172900,233513605,3900,3900,3900,3900,0
|
|
20240801,172800,233513605,3900,3900,3900,3900,0
|
|
20240801,172700,233513605,3900,3900,3900,3900,0
|
|
20240801,172600,233513605,3900,3900,3900,3900,0
|
|
20240801,172500,233513605,3900,3900,3900,3900,0
|
|
20240801,172400,233513605,3900,3900,3900,3900,0
|
|
20240801,172300,233513605,3900,3900,3900,3900,0
|
|
20240801,172200,233513605,3900,3900,3900,3900,0
|
|
20240801,172100,233513605,3900,3900,3900,3900,0
|
|
20240801,172000,233513605,3900,3900,3900,3900,0
|
|
20240801,171900,233513605,3900,3900,3900,3900,0
|
|
20240801,171800,233513605,3900,3900,3900,3900,0
|
|
20240801,171700,233513605,3900,3900,3900,3900,0
|
|
20240801,171600,233513605,3900,3900,3900,3900,0
|
|
20240801,171500,233513605,3900,3900,3900,3900,0
|
|
20240801,171400,233513605,3900,3900,3900,3900,0
|
|
20240801,171300,233513605,3900,3900,3900,3900,0
|
|
20240801,171200,233513605,3900,3900,3900,3900,0
|
|
20240801,171100,233513605,3900,3900,3900,3900,0
|
|
20240801,171000,233513605,3900,3900,3900,3900,0
|
|
20240801,170900,233513605,3900,3900,3900,3900,0
|
|
20240801,170800,233513605,3900,3900,3900,3900,270
|
|
20240801,170700,233513605,3900,3900,3900,3900,0
|
|
20240801,170600,233513605,3900,3900,3900,3900,0
|
|
20240801,170500,233513605,3900,3900,3900,3900,0
|
|
20240801,170400,233513605,3900,3900,3900,3900,0
|
|
20240801,170300,233513605,3900,3900,3900,3900,0
|
|
20240801,170200,233513605,3900,3900,3900,3900,0
|
|
20240801,170100,233513605,3900,3900,3900,3900,0
|
|
20240801,170000,233513605,3900,3900,3900,3900,0
|
|
20240801,165900,233513605,3900,3900,3900,3900,0
|
|
20240801,165800,233513605,3900,3900,3900,3900,0
|
|
20240801,165700,233513605,3900,3900,3900,3900,0
|
|
20240801,165600,233513605,3900,3900,3900,3900,0
|
|
20240801,165500,233513605,3900,3900,3900,3900,0
|
|
20240801,165400,233513605,3900,3900,3900,3900,0
|
|
20240801,165300,233513605,3900,3900,3900,3900,0
|
|
20240801,165200,233513605,3900,3900,3900,3900,0
|
|
20240801,165100,233513605,3900,3900,3900,3900,0
|
|
20240801,165000,233513605,3900,3900,3900,3900,0
|
|
20240801,164900,233513605,3900,3900,3900,3900,0
|
|
20240801,164800,233513605,3900,3900,3900,3900,0
|
|
20240801,164700,233513605,3900,3900,3900,3900,0
|
|
20240801,164600,233513605,3900,3900,3900,3900,0
|
|
20240801,164500,233513605,3900,3900,3900,3900,0
|
|
20240801,164400,233513605,3900,3900,3900,3900,0
|
|
20240801,164300,233513605,3900,3900,3900,3900,0
|
|
20240801,164200,233513605,3900,3900,3900,3900,0
|
|
20240801,164100,233513605,3900,3900,3900,3900,0
|
|
20240801,164000,233513605,3900,3900,3900,3900,0
|
|
20240801,163900,233513605,3900,3900,3900,3900,0
|
|
20240801,163800,233513605,3900,3900,3900,3900,270
|
|
20240801,163700,233513605,3900,3900,3900,3900,0
|
|
20240801,163600,233513605,3900,3900,3900,3900,0
|
|
20240801,163500,233513605,3900,3900,3900,3900,0
|
|
20240801,163400,233513605,3900,3900,3900,3900,0
|
|
20240801,163300,233513605,3900,3900,3900,3900,0
|
|
20240801,163200,233513605,3900,3900,3900,3900,0
|
|
20240801,163100,233513605,3900,3900,3900,3900,0
|
|
20240801,163000,233513605,3900,3900,3900,3900,0
|
|
20240801,162900,233513605,3900,3900,3900,3900,0
|
|
20240801,162800,233513605,3900,3900,3900,3900,0
|
|
20240801,162700,233513605,3900,3900,3900,3900,0
|
|
20240801,162600,233513605,3900,3900,3900,3900,0
|
|
20240801,162500,233513605,3900,3900,3900,3900,0
|
|
20240801,162400,233513605,3900,3900,3900,3900,0
|
|
20240801,162300,233513605,3900,3900,3900,3900,0
|
|
20240801,162200,233513605,3900,3900,3900,3900,0
|
|
20240801,162100,233513605,3900,3900,3900,3900,0
|
|
20240801,162000,233513605,3900,3900,3900,3900,0
|
|
20240801,161900,233513605,3900,3900,3900,3900,0
|
|
20240801,161800,233513605,3900,3900,3900,3900,0
|
|
20240801,161700,233513605,3900,3900,3900,3900,0
|
|
20240801,161600,233513605,3900,3900,3900,3900,0
|
|
20240801,161500,233513605,3900,3900,3900,3900,0
|
|
20240801,161400,233513605,3900,3900,3900,3900,0
|
|
20240801,161300,233513605,3900,3900,3900,3900,0
|
|
20240801,161200,233513605,3900,3900,3900,3900,0
|
|
20240801,161100,233513605,3900,3900,3900,3900,0
|
|
20240801,161000,233513605,3900,3900,3900,3900,0
|
|
20240801,160900,233513605,3900,3900,3900,3900,0
|
|
20240801,160800,233513605,3900,3900,3900,3900,270
|
|
20240801,160700,233513605,3900,3900,3900,3900,0
|
|
20240801,160600,233513605,3900,3900,3900,3900,0
|
|
20240801,160500,233513605,3900,3900,3900,3900,0
|
|
20240801,160400,233513605,3900,3900,3900,3900,0
|
|
20240801,160300,233513605,3900,3900,3900,3900,0
|
|
20240801,160200,233513605,3900,3900,3900,3900,0
|
|
20240801,160100,233513605,3900,3900,3900,3900,0
|
|
20240801,160000,233513605,3900,3900,3900,3900,0
|
|
20240801,155900,233513605,3900,3900,3900,3900,0
|
|
20240801,155800,233513605,3900,3900,3900,3900,0
|
|
20240801,155700,233513605,3900,3900,3900,3900,0
|
|
20240801,155600,233513605,3900,3900,3900,3900,0
|
|
20240801,155500,233513605,3900,3900,3900,3900,0
|
|
20240801,155400,233513605,3900,3900,3900,3900,0
|
|
20240801,155300,233513605,3900,3900,3900,3900,0
|
|
20240801,155200,233513605,3900,3900,3900,3900,0
|
|
20240801,155100,233513605,3900,3900,3900,3900,0
|
|
20240801,155000,233513605,3900,3900,3900,3900,0
|
|
20240801,154900,233513605,3900,3900,3900,3900,0
|
|
20240801,154800,233513605,3900,3900,3900,3900,0
|
|
20240801,154700,233513605,3900,3900,3900,3900,0
|
|
20240801,154600,233513605,3900,3900,3900,3900,0
|
|
20240801,154500,233513605,3900,3900,3900,3900,0
|
|
20240801,154400,233513605,3900,3900,3900,3900,0
|
|
20240801,154300,233513605,3900,3900,3900,3900,0
|
|
20240801,154200,233513605,3900,3900,3900,3900,0
|
|
20240801,154100,233513605,3900,3900,3900,3900,0
|
|
20240801,154000,233513605,3900,3900,3900,3900,0
|
|
20240801,153900,233513605,3900,3900,3900,3900,0
|
|
20240801,153800,233513605,3900,3900,3900,3900,270
|
|
20240801,153700,233513605,3900,3900,3900,3900,0
|
|
20240801,153600,233513605,3900,3900,3900,3900,0
|
|
20240801,153500,233513605,3900,3900,3900,3900,0
|
|
20240801,153400,233513605,3900,3900,3900,3900,0
|
|
20240801,153300,233513605,3900,3900,3900,3900,0
|
|
20240801,153200,233513605,3900,3900,3900,3900,0
|
|
20240801,153100,233513605,3900,3900,3900,3900,0
|
|
20240801,153000,233513605,3900,3900,3900,3900,270
|
|
20240801,152900,232460605,3905,3905,3905,3905,0
|
|
20240801,152800,232460605,3905,3905,3905,3905,0
|
|
20240801,152700,232460605,3905,3905,3905,3905,0
|
|
20240801,152600,232460605,3905,3905,3905,3905,0
|
|
20240801,152500,232460605,3905,3905,3905,3905,0
|
|
20240801,152400,232460605,3905,3905,3905,3905,0
|
|
20240801,152300,232460605,3905,3905,3905,3905,0
|
|
20240801,152200,232460605,3905,3905,3905,3905,0
|
|
20240801,152100,232460605,3905,3905,3905,3905,0
|
|
20240801,152000,232460605,3905,3905,3905,3905,0
|
|
20240801,151900,232460605,3905,3900,3905,3900,6
|
|
20240801,151800,232437200,3900,3900,3900,3900,13
|
|
20240801,151700,232386500,3910,3910,3910,3910,0
|
|
20240801,151600,232386500,3910,3910,3910,3910,0
|
|
20240801,151500,232386500,3910,3910,3910,3910,0
|
|
20240801,151400,232386500,3910,3910,3910,3910,3
|
|
20240801,151300,232374770,3910,3910,3910,3910,31
|
|
20240801,151200,232253560,3910,3910,3910,3910,0
|
|
20240801,151100,232253560,3910,3910,3910,3910,1
|
|
20240801,151000,232249650,3890,3890,3890,3890,286
|
|
20240801,150900,231137110,3890,3890,3890,3890,0
|
|
20240801,150800,231137110,3890,3895,3895,3890,716
|
|
20240801,150700,228348300,3900,3900,3900,3900,1
|
|
20240801,150600,228344400,3905,3905,3905,3905,0
|
|
20240801,150500,228344400,3905,3905,3905,3905,0
|
|
20240801,150400,228344400,3905,3905,3905,3905,0
|
|
20240801,150300,228344400,3905,3905,3905,3905,181
|
|
20240801,150200,227637595,3905,3905,3905,3905,0
|
|
20240801,150100,227637595,3905,3905,3905,3905,0
|
|
20240801,150000,227637595,3905,3905,3905,3905,2
|
|
20240801,145900,227629785,3905,3905,3905,3905,17
|
|
20240801,145800,227563400,3905,3905,3905,3905,100
|
|
20240801,145700,227172900,3905,3905,3905,3905,572
|
|
20240801,145600,224939240,3905,3905,3905,3905,163
|
|
20240801,145500,224302725,3905,3900,3905,3900,1734
|
|
20240801,145400,217538625,3900,3895,3900,3895,1787
|
|
20240801,145300,210570760,3895,3895,3895,3895,0
|
|
20240801,145200,210570760,3895,3895,3895,3895,0
|
|
20240801,145100,210570760,3895,3890,3895,3890,90
|
|
20240801,145000,210220650,3890,3890,3890,3890,9
|
|
20240801,144900,210185640,3890,3890,3890,3890,0
|
|
20240801,144800,210185640,3890,3890,3890,3890,14
|
|
20240801,144700,210131180,3890,3890,3890,3890,0
|
|
20240801,144600,210131180,3890,3890,3890,3890,96
|
|
20240801,144500,209757740,3890,3890,3890,3890,0
|
|
20240801,144400,209757740,3890,3890,3890,3890,350
|
|
20240801,144300,208396240,3890,3895,3895,3890,22
|
|
20240801,144200,208310605,3895,3895,3895,3895,150
|
|
20240801,144100,207726355,3895,3895,3895,3895,0
|
|
20240801,144000,207726355,3895,3895,3895,3895,350
|
|
20240801,143900,206363105,3895,3895,3895,3895,0
|
|
20240801,143800,206363105,3895,3895,3895,3895,0
|
|
20240801,143700,206363105,3895,3895,3895,3895,260
|
|
20240801,143600,205350405,3895,3895,3895,3895,1
|
|
20240801,143500,205346510,3900,3900,3900,3900,40
|
|
20240801,143400,205190510,3895,3895,3895,3895,0
|
|
20240801,143300,205190510,3895,3895,3895,3895,0
|
|
20240801,143200,205190510,3895,3895,3895,3895,0
|
|
20240801,143100,205190510,3895,3895,3895,3895,0
|
|
20240801,143000,205190510,3895,3895,3895,3895,1
|
|
20240801,142900,205186615,3890,3890,3890,3890,0
|
|
20240801,142800,205186615,3890,3890,3890,3890,1
|
|
20240801,142700,205182725,3890,3890,3890,3890,0
|
|
20240801,142600,205182725,3890,3890,3890,3890,0
|
|
20240801,142500,205182725,3890,3890,3890,3890,0
|
|
20240801,142400,205182725,3890,3890,3890,3890,0
|
|
20240801,142300,205182725,3890,3890,3890,3890,0
|
|
20240801,142200,205182725,3890,3890,3890,3890,0
|
|
20240801,142100,205182725,3890,3890,3890,3890,100
|
|
20240801,142000,204793725,3900,3900,3900,3900,0
|
|
20240801,141900,204793725,3900,3900,3900,3900,0
|
|
20240801,141800,204793725,3900,3900,3900,3900,0
|
|
20240801,141700,204793725,3900,3900,3900,3900,0
|
|
20240801,141600,204793725,3900,3900,3900,3900,0
|
|
20240801,141500,204793725,3900,3900,3900,3900,0
|
|
20240801,141400,204793725,3900,3900,3900,3900,8
|
|
20240801,141300,204762525,3900,3895,3900,3895,10
|
|
20240801,141200,204723570,3895,3895,3895,3895,1
|
|
20240801,141100,204719675,3890,3890,3890,3890,0
|
|
20240801,141000,204719675,3890,3890,3890,3890,0
|
|
20240801,140900,204719675,3890,3890,3890,3890,0
|
|
20240801,140800,204719675,3890,3890,3890,3890,93
|
|
20240801,140700,204357905,3890,3890,3890,3890,1
|
|
20240801,140600,204354015,3890,3890,3890,3890,0
|
|
20240801,140500,204354015,3890,3890,3890,3890,0
|
|
20240801,140400,204354015,3890,3890,3890,3890,401
|
|
20240801,140300,202794125,3900,3900,3900,3900,323
|
|
20240801,140200,201534425,3890,3890,3890,3890,40
|
|
20240801,140100,201378825,3890,3890,3890,3890,1300
|
|
20240801,140000,196321825,3900,3900,3900,3900,0
|
|
20240801,135900,196321825,3900,3900,3900,3900,0
|
|
20240801,135800,196321825,3900,3900,3900,3900,0
|
|
20240801,135700,196321825,3900,3900,3900,3900,0
|
|
20240801,135600,196321825,3900,3900,3900,3900,0
|
|
20240801,135500,196321825,3900,3900,3900,3900,0
|
|
20240801,135400,196321825,3900,3900,3900,3900,20
|
|
20240801,135300,196243825,3895,3895,3895,3895,0
|
|
20240801,135200,196243825,3895,3895,3895,3895,0
|
|
20240801,135100,196243825,3895,3895,3895,3895,0
|
|
20240801,135000,196243825,3895,3895,3895,3895,0
|
|
20240801,134900,196243825,3895,3890,3895,3890,19
|
|
20240801,134800,196169865,3890,3890,3890,3890,0
|
|
20240801,134700,196169865,3890,3890,3890,3890,0
|
|
20240801,134600,196169865,3890,3890,3890,3890,0
|
|
20240801,134500,196169865,3890,3890,3890,3890,1
|
|
20240801,134400,196165975,3890,3890,3890,3890,0
|
|
20240801,134300,196165975,3890,3890,3890,3890,400
|
|
20240801,134200,194609975,3890,3890,3890,3890,2
|
|
20240801,134100,194602195,3900,3900,3900,3900,0
|
|
20240801,134000,194602195,3900,3905,3905,3900,1312
|
|
20240801,133900,189485390,3905,3905,3905,3905,0
|
|
20240801,133800,189485390,3905,3905,3905,3905,0
|
|
20240801,133700,189485390,3905,3905,3905,3905,0
|
|
20240801,133600,189485390,3905,3905,3905,3905,0
|
|
20240801,133500,189485390,3905,3905,3905,3905,0
|
|
20240801,133400,189485390,3905,3905,3905,3905,0
|
|
20240801,133300,189485390,3905,3905,3905,3905,0
|
|
20240801,133200,189485390,3905,3905,3905,3905,0
|
|
20240801,133100,189485390,3905,3905,3905,3905,2
|
|
20240801,133000,189477580,3910,3910,3910,3910,5
|
|
20240801,132900,189458030,3905,3900,3905,3900,15
|
|
20240801,132800,189399475,3910,3910,3910,3910,0
|
|
20240801,132700,189399475,3910,3910,3910,3910,0
|
|
20240801,132600,189399475,3910,3910,3910,3910,0
|
|
20240801,132500,189399475,3910,3910,3910,3910,0
|
|
20240801,132400,189399475,3910,3910,3910,3910,0
|
|
20240801,132300,189399475,3910,3910,3910,3910,0
|
|
20240801,132200,189399475,3910,3910,3910,3910,0
|
|
20240801,132100,189399475,3910,3910,3910,3910,0
|
|
20240801,132000,189399475,3910,3910,3910,3910,0
|
|
20240801,131900,189399475,3910,3910,3910,3910,0
|
|
20240801,131800,189399475,3910,3910,3910,3910,0
|
|
20240801,131700,189399475,3910,3910,3910,3910,169
|
|
20240801,131600,188738685,3915,3915,3915,3915,3
|
|
20240801,131500,188726940,3910,3910,3910,3910,100
|
|
20240801,131400,188335940,3910,3910,3910,3910,0
|
|
20240801,131300,188335940,3910,3910,3910,3910,0
|
|
20240801,131200,188335940,3910,3910,3910,3910,0
|
|
20240801,131100,188335940,3910,3910,3910,3910,4
|
|
20240801,131000,188320300,3915,3895,3915,3885,6187
|
|
20240801,130900,164214435,3895,3895,3895,3895,0
|
|
20240801,130800,164214435,3895,3890,3895,3890,142
|
|
20240801,130700,163661985,3895,3895,3895,3895,6
|
|
20240801,130600,163638615,3895,3895,3895,3895,28
|
|
20240801,130500,163529555,3895,3895,3895,3895,0
|
|
20240801,130400,163529555,3895,3895,3895,3895,0
|
|
20240801,130300,163529555,3895,3895,3895,3895,0
|
|
20240801,130200,163529555,3895,3895,3895,3895,0
|
|
20240801,130100,163529555,3895,3895,3895,3895,10
|
|
20240801,130000,163490605,3895,3895,3895,3895,0
|
|
20240801,125900,163490605,3895,3895,3895,3895,0
|
|
20240801,125800,163490605,3895,3895,3895,3895,0
|
|
20240801,125700,163490605,3895,3895,3895,3895,13
|
|
20240801,125600,163439970,3895,3895,3895,3895,6
|
|
20240801,125500,163416600,3895,3890,3895,3890,6
|
|
20240801,125400,163393255,3890,3890,3890,3890,0
|
|
20240801,125300,163393255,3890,3890,3890,3890,206
|
|
20240801,125200,162591915,3890,3890,3890,3890,120
|
|
20240801,125100,162125115,3895,3895,3895,3895,0
|
|
20240801,125000,162125115,3895,3895,3895,3895,57
|
|
20240801,124900,161903100,3895,3895,3895,3895,100
|
|
20240801,124800,161513600,3895,3895,3895,3895,0
|
|
20240801,124700,161513600,3895,3895,3895,3895,0
|
|
20240801,124600,161513600,3895,3895,3895,3895,0
|
|
20240801,124500,161513600,3895,3895,3895,3895,0
|
|
20240801,124400,161513600,3895,3895,3895,3895,6
|
|
20240801,124300,161490230,3895,3895,3895,3895,0
|
|
20240801,124200,161490230,3895,3895,3895,3895,0
|
|
20240801,124100,161490230,3895,3895,3895,3895,0
|
|
20240801,124000,161490230,3895,3895,3895,3895,2
|
|
20240801,123900,161482440,3895,3895,3895,3895,1
|
|
20240801,123800,161478545,3890,3890,3890,3890,0
|
|
20240801,123700,161478545,3890,3890,3890,3890,0
|
|
20240801,123600,161478545,3890,3890,3890,3890,60
|
|
20240801,123500,161245145,3895,3895,3895,3895,53
|
|
20240801,123400,161038710,3895,3895,3895,3895,0
|
|
20240801,123300,161038710,3895,3895,3895,3895,100
|
|
20240801,123200,160649210,3895,3895,3895,3895,0
|
|
20240801,123100,160649210,3895,3895,3895,3895,26
|
|
20240801,123000,160547940,3895,3895,3895,3895,0
|
|
20240801,122900,160547940,3895,3895,3895,3895,0
|
|
20240801,122800,160547940,3895,3895,3895,3895,0
|
|
20240801,122700,160547940,3895,3895,3895,3895,3
|
|
20240801,122600,160536255,3895,3895,3895,3895,26
|
|
20240801,122500,160434985,3895,3880,3895,3880,100
|
|
20240801,122400,160045845,3870,3870,3870,3870,0
|
|
20240801,122300,160045845,3870,3870,3870,3870,0
|
|
20240801,122200,160045845,3870,3870,3870,3870,0
|
|
20240801,122100,160045845,3870,3870,3870,3870,0
|
|
20240801,122000,160045845,3870,3870,3870,3865,135
|
|
20240801,121900,159523405,3870,3870,3870,3870,16
|
|
20240801,121800,159461485,3870,3870,3870,3870,5
|
|
20240801,121700,159442135,3890,3890,3890,3890,0
|
|
20240801,121600,159442135,3890,3890,3890,3890,0
|
|
20240801,121500,159442135,3890,3890,3890,3890,10
|
|
20240801,121400,159403235,3890,3890,3890,3890,20
|
|
20240801,121300,159325435,3890,3890,3890,3890,0
|
|
20240801,121200,159325435,3890,3885,3890,3885,25
|
|
20240801,121100,159228205,3890,3890,3890,3890,0
|
|
20240801,121000,159228205,3890,3890,3890,3890,0
|
|
20240801,120900,159228205,3890,3890,3890,3890,0
|
|
20240801,120800,159228205,3890,3870,3890,3870,300
|
|
20240801,120700,158062695,3860,3860,3860,3860,0
|
|
20240801,120600,158062695,3860,3860,3860,3860,0
|
|
20240801,120500,158062695,3860,3860,3860,3860,10
|
|
20240801,120400,158024095,3870,3870,3870,3870,2
|
|
20240801,120300,158016355,3860,3860,3860,3860,317
|
|
20240801,120200,156792735,3850,3850,3850,3850,0
|
|
20240801,120100,156792735,3850,3850,3850,3850,0
|
|
20240801,120000,156792735,3850,3850,3850,3850,0
|
|
20240801,115900,156792735,3850,3850,3850,3850,0
|
|
20240801,115800,156792735,3850,3850,3850,3850,0
|
|
20240801,115700,156792735,3850,3880,3880,3850,7337
|
|
20240801,115600,128469015,3880,3880,3880,3880,0
|
|
20240801,115500,128469015,3880,3880,3880,3880,0
|
|
20240801,115400,128469015,3880,3880,3880,3880,7
|
|
20240801,115300,128441855,3880,3880,3880,3880,3
|
|
20240801,115200,128430215,3880,3880,3880,3880,0
|
|
20240801,115100,128430215,3880,3880,3880,3880,0
|
|
20240801,115000,128430215,3880,3880,3880,3880,3
|
|
20240801,114900,128418575,3870,3870,3870,3870,0
|
|
20240801,114800,128418575,3870,3870,3870,3870,0
|
|
20240801,114700,128418575,3870,3870,3870,3870,0
|
|
20240801,114600,128418575,3870,3870,3870,3870,0
|
|
20240801,114500,128418575,3870,3870,3870,3870,0
|
|
20240801,114400,128418575,3870,3870,3870,3870,0
|
|
20240801,114300,128418575,3870,3870,3870,3870,40
|
|
20240801,114200,128263775,3870,3870,3870,3870,0
|
|
20240801,114100,128263775,3870,3870,3870,3870,202
|
|
20240801,114000,127482035,3870,3870,3870,3870,0
|
|
20240801,113900,127482035,3870,3870,3870,3870,0
|
|
20240801,113800,127482035,3870,3870,3870,3870,0
|
|
20240801,113700,127482035,3870,3870,3870,3870,0
|
|
20240801,113600,127482035,3870,3870,3870,3870,4
|
|
20240801,113500,127466555,3870,3870,3870,3870,2
|
|
20240801,113400,127458815,3880,3880,3880,3880,1
|
|
20240801,113300,127454935,3880,3880,3880,3880,0
|
|
20240801,113200,127454935,3880,3880,3880,3880,1
|
|
20240801,113100,127451055,3870,3870,3870,3870,2
|
|
20240801,113000,127443315,3870,3870,3870,3870,7
|
|
20240801,112900,127416225,3870,3870,3870,3870,8
|
|
20240801,112800,127385265,3865,3865,3865,3865,0
|
|
20240801,112700,127385265,3865,3865,3865,3865,0
|
|
20240801,112600,127385265,3865,3875,3875,3865,1700
|
|
20240801,112500,120807110,3880,3880,3880,3880,2
|
|
20240801,112400,120799350,3875,3875,3875,3875,143
|
|
20240801,112300,120245225,3875,3875,3875,3875,2
|
|
20240801,112200,120237475,3875,3875,3875,3875,0
|
|
20240801,112100,120237475,3875,3875,3875,3875,0
|
|
20240801,112000,120237475,3875,3875,3875,3875,0
|
|
20240801,111900,120237475,3875,3875,3875,3875,0
|
|
20240801,111800,120237475,3875,3875,3875,3875,243
|
|
20240801,111700,119295850,3870,3870,3870,3870,0
|
|
20240801,111600,119295850,3870,3870,3870,3870,3
|
|
20240801,111500,119284240,3875,3885,3885,3875,371
|
|
20240801,111400,117844330,3885,3885,3885,3885,1
|
|
20240801,111300,117840445,3880,3885,3885,3880,250
|
|
20240801,111200,116869695,3885,3885,3885,3885,0
|
|
20240801,111100,116869695,3885,3885,3885,3885,2
|
|
20240801,111000,116861925,3885,3890,3890,3885,400
|
|
20240801,110900,115307425,3890,3890,3890,3890,10
|
|
20240801,110800,115268525,3870,3870,3870,3870,0
|
|
20240801,110700,115268525,3870,3870,3870,3870,0
|
|
20240801,110600,115268525,3870,3870,3870,3870,0
|
|
20240801,110500,115268525,3870,3870,3870,3870,1
|
|
20240801,110400,115264655,3890,3890,3890,3890,1
|
|
20240801,110300,115260765,3870,3870,3870,3870,465
|
|
20240801,110200,113461215,3870,3870,3870,3870,104
|
|
20240801,110100,113058735,3870,3880,3880,3870,1000
|
|
20240801,110000,109184545,3880,3890,3890,3880,13
|
|
20240801,105900,109134095,3890,3890,3890,3890,0
|
|
20240801,105800,109134095,3890,3890,3890,3890,13
|
|
20240801,105700,109083525,3890,3890,3890,3890,0
|
|
20240801,105600,109083525,3890,3890,3890,3890,0
|
|
20240801,105500,109083525,3890,3890,3890,3890,0
|
|
20240801,105400,109083525,3890,3890,3890,3890,0
|
|
20240801,105300,109083525,3890,3890,3890,3890,8
|
|
20240801,105200,109052405,3895,3890,3895,3890,459
|
|
20240801,105100,107266885,3890,3890,3890,3890,1
|
|
20240801,105000,107262995,3885,3885,3885,3885,0
|
|
20240801,104900,107262995,3885,3885,3885,3885,5
|
|
20240801,104800,107243570,3890,3890,3890,3890,0
|
|
20240801,104700,107243570,3890,3890,3890,3890,0
|
|
20240801,104600,107243570,3890,3890,3890,3890,229
|
|
20240801,104500,106352760,3890,3890,3890,3890,0
|
|
20240801,104400,106352760,3890,3890,3890,3890,2
|
|
20240801,104300,106344980,3900,3900,3900,3900,0
|
|
20240801,104200,106344980,3900,3900,3900,3900,0
|
|
20240801,104100,106344980,3900,3900,3900,3900,0
|
|
20240801,104000,106344980,3900,3900,3900,3900,0
|
|
20240801,103900,106344980,3900,3900,3900,3900,0
|
|
20240801,103800,106344980,3900,3900,3900,3900,0
|
|
20240801,103700,106344980,3900,3900,3900,3900,0
|
|
20240801,103600,106344980,3900,3900,3900,3900,0
|
|
20240801,103500,106344980,3900,3900,3900,3900,2
|
|
20240801,103400,106337180,3880,3885,3885,3880,2400
|
|
20240801,103300,97023155,3900,3900,3900,3900,0
|
|
20240801,103200,97023155,3900,3900,3900,3900,1200
|
|
20240801,103100,92343155,3900,3900,3900,3900,0
|
|
20240801,103000,92343155,3900,3900,3900,3900,0
|
|
20240801,102900,92343155,3900,3900,3900,3900,0
|
|
20240801,102800,92343155,3900,3900,3900,3900,2
|
|
20240801,102700,92335355,3900,3900,3900,3900,0
|
|
20240801,102600,92335355,3900,3900,3900,3900,0
|
|
20240801,102500,92335355,3900,3900,3900,3900,0
|
|
20240801,102400,92335355,3900,3900,3900,3900,0
|
|
20240801,102300,92335355,3900,3900,3900,3900,0
|
|
20240801,102200,92335355,3900,3900,3900,3900,110
|
|
20240801,102100,91906355,3900,3900,3900,3900,0
|
|
20240801,102000,91906355,3900,3900,3900,3900,181
|
|
20240801,101900,91200455,3900,3900,3900,3900,0
|
|
20240801,101800,91200455,3900,3900,3900,3900,1
|
|
20240801,101700,91196555,3890,3890,3890,3890,52
|
|
20240801,101600,90994275,3890,3890,3890,3890,1
|
|
20240801,101500,90990385,3900,3900,3900,3900,16
|
|
20240801,101400,90927985,3900,3900,3900,3900,10
|
|
20240801,101300,90888985,3900,3900,3900,3900,0
|
|
20240801,101200,90888985,3900,3900,3900,3900,0
|
|
20240801,101100,90888985,3900,3900,3900,3900,2
|
|
20240801,101000,90881185,3880,3880,3880,3880,0
|
|
20240801,100900,90881185,3880,3880,3880,3880,10
|
|
20240801,100800,90842385,3900,3900,3900,3900,1
|
|
20240801,100700,90838485,3900,3900,3900,3900,0
|
|
20240801,100600,90838485,3900,3900,3900,3900,37
|
|
20240801,100500,90694185,3905,3905,3905,3875,305
|
|
20240801,100400,89510975,3905,3905,3905,3905,0
|
|
20240801,100300,89510975,3905,3905,3905,3905,1
|
|
20240801,100200,89507070,3905,3905,3905,3905,14
|
|
20240801,100100,89452400,3900,3900,3900,3900,84
|
|
20240801,100000,89124800,3900,3895,3900,3895,2400
|
|
20240801,095900,79766215,3885,3885,3885,3885,0
|
|
20240801,095800,79766215,3885,3890,3890,3885,165
|
|
20240801,095700,79124405,3900,3900,3900,3900,0
|
|
20240801,095600,79124405,3900,3900,3900,3900,2
|
|
20240801,095500,79116605,3900,3900,3900,3900,100
|
|
20240801,095400,78726605,3900,3900,3900,3900,0
|
|
20240801,095300,78726605,3900,3900,3900,3900,100
|
|
20240801,095200,78336605,3900,3900,3900,3900,106
|
|
20240801,095100,77923205,3900,3900,3900,3900,13
|
|
20240801,095000,77872505,3900,3900,3900,3900,10
|
|
20240801,094900,77833505,3900,3890,3900,3890,5
|
|
20240801,094800,77814045,3905,3905,3905,3905,0
|
|
20240801,094700,77814045,3905,3905,3905,3905,5
|
|
20240801,094600,77794520,3905,3905,3905,3905,0
|
|
20240801,094500,77794520,3905,3905,3905,3895,59
|
|
20240801,094400,77564345,3905,3905,3905,3905,29
|
|
20240801,094300,77451100,3905,3900,3905,3900,311
|
|
20240801,094200,76237945,3900,3900,3900,3900,30
|
|
20240801,094100,76120945,3905,3905,3905,3905,20
|
|
20240801,094000,76042845,3905,3905,3905,3905,22
|
|
20240801,093900,75956935,3905,3875,3905,3875,262
|
|
20240801,093800,74939690,3870,3890,3890,3870,200
|
|
20240801,093700,74164670,3905,3895,3905,3895,15
|
|
20240801,093600,74106105,3895,3900,3900,3895,396
|
|
20240801,093500,72561770,3910,3910,3910,3910,0
|
|
20240801,093400,72561770,3910,3910,3910,3910,1
|
|
20240801,093300,72557860,3910,3910,3910,3910,100
|
|
20240801,093200,72166860,3910,3910,3910,3910,0
|
|
20240801,093100,72166860,3910,3910,3910,3910,0
|
|
20240801,093000,72166860,3910,3910,3910,3910,6
|
|
20240801,092900,72143400,3910,3910,3910,3910,0
|
|
20240801,092800,72143400,3910,3910,3910,3910,50
|
|
20240801,092700,71947900,3910,3910,3910,3910,34
|
|
20240801,092600,71814960,3910,3905,3910,3905,1006
|
|
20240801,092500,67881755,3905,3905,3905,3900,1167
|
|
20240801,092400,63324770,3905,3910,3910,3905,75
|
|
20240801,092300,63031570,3905,3905,3905,3905,10
|
|
20240801,092200,62992520,3895,3895,3895,3895,248
|
|
20240801,092100,62026560,3915,3915,3915,3915,0
|
|
20240801,092000,62026560,3915,3900,3915,3900,7
|
|
20240801,091900,61999230,3915,3915,3915,3910,38
|
|
20240801,091800,61850620,3900,3900,3900,3900,381
|
|
20240801,091700,60364720,3920,3920,3920,3920,87
|
|
20240801,091600,60023680,3925,3925,3925,3925,0
|
|
20240801,091500,60023680,3925,3920,3930,3920,1685
|
|
20240801,091400,53414615,3920,3920,3920,3920,2
|
|
20240801,091300,53406775,3920,3920,3920,3920,0
|
|
20240801,091200,53406775,3920,3920,3920,3920,459
|
|
20240801,091100,51607495,3920,3920,3920,3920,234
|
|
20240801,091000,50690215,3915,3915,3915,3915,933
|
|
20240801,090900,47037520,3910,3895,3910,3890,1118
|
|
20240801,090800,42670650,3895,3890,3895,3890,250
|
|
20240801,090700,41696935,3895,3895,3905,3895,2200
|
|
20240801,090600,33124705,3895,3895,3895,3895,2
|
|
20240801,090500,33116915,3895,3895,3895,3895,50
|
|
20240801,090400,32922165,3895,3895,3895,3895,42
|
|
20240801,090300,32758575,3895,3890,3895,3890,677
|
|
20240801,090200,30124070,3860,3875,3890,3850,4209
|
|
20240801,090100,13872235,3870,3855,3870,3850,1226
|
|
20240801,090000,9147600,3850,3850,3850,3850,2376
|