618 lines
33 KiB
CSV
618 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,191500,3501373900,12070,12070,12070,12070,6035
|
|
20240801,191400,3501373900,12070,12070,12070,12070,0
|
|
20240801,191300,3501373900,12070,12070,12070,12070,0
|
|
20240801,191200,3501373900,12070,12070,12070,12070,0
|
|
20240801,191100,3501373900,12070,12070,12070,12070,0
|
|
20240801,191000,3501373900,12070,12070,12070,12070,0
|
|
20240801,190900,3501373900,12070,12070,12070,12070,0
|
|
20240801,190800,3501373900,12070,12070,12070,12070,0
|
|
20240801,190700,3501373900,12070,12070,12070,12070,0
|
|
20240801,190600,3501373900,12070,12070,12070,12070,0
|
|
20240801,190500,3501373900,12070,12070,12070,12070,0
|
|
20240801,190400,3501373900,12070,12070,12070,12070,0
|
|
20240801,190300,3501373900,12070,12070,12070,12070,0
|
|
20240801,190200,3501373900,12070,12070,12070,12070,0
|
|
20240801,190100,3501373900,12070,12070,12070,12070,0
|
|
20240801,190000,3501373900,12070,12070,12070,12070,0
|
|
20240801,185900,3501373900,12070,12070,12070,12070,0
|
|
20240801,185800,3501373900,12070,12070,12070,12070,0
|
|
20240801,185700,3501373900,12070,12070,12070,12070,0
|
|
20240801,185600,3501373900,12070,12070,12070,12070,0
|
|
20240801,185500,3501373900,12070,12070,12070,12070,0
|
|
20240801,185400,3501373900,12070,12070,12070,12070,0
|
|
20240801,185300,3501373900,12070,12070,12070,12070,0
|
|
20240801,185200,3501373900,12070,12070,12070,12070,0
|
|
20240801,185100,3501373900,12070,12070,12070,12070,0
|
|
20240801,185000,3501373900,12070,12070,12070,12070,0
|
|
20240801,184900,3501373900,12070,12070,12070,12070,0
|
|
20240801,184800,3501373900,12070,12070,12070,12070,0
|
|
20240801,184700,3501373900,12070,12070,12070,12070,0
|
|
20240801,184600,3501373900,12070,12070,12070,12070,0
|
|
20240801,184500,3501373900,12070,12070,12070,12070,6035
|
|
20240801,184400,3501373900,12070,12070,12070,12070,0
|
|
20240801,184300,3501373900,12070,12070,12070,12070,0
|
|
20240801,184200,3501373900,12070,12070,12070,12070,0
|
|
20240801,184100,3501373900,12070,12070,12070,12070,0
|
|
20240801,184000,3501373900,12070,12070,12070,12070,0
|
|
20240801,183900,3501373900,12070,12070,12070,12070,0
|
|
20240801,183800,3501373900,12070,12070,12070,12070,0
|
|
20240801,183700,3501373900,12070,12070,12070,12070,0
|
|
20240801,183600,3501373900,12070,12070,12070,12070,0
|
|
20240801,183500,3501373900,12070,12070,12070,12070,0
|
|
20240801,183400,3501373900,12070,12070,12070,12070,0
|
|
20240801,183300,3501373900,12070,12070,12070,12070,0
|
|
20240801,183200,3501373900,12070,12070,12070,12070,0
|
|
20240801,183100,3501373900,12070,12070,12070,12070,0
|
|
20240801,183000,3501373900,12070,12070,12070,12070,0
|
|
20240801,182900,3501373900,12070,12070,12070,12070,0
|
|
20240801,182800,3501373900,12070,12070,12070,12070,0
|
|
20240801,182700,3501373900,12070,12070,12070,12070,0
|
|
20240801,182600,3501373900,12070,12070,12070,12070,0
|
|
20240801,182500,3501373900,12070,12070,12070,12070,0
|
|
20240801,182400,3501373900,12070,12070,12070,12070,0
|
|
20240801,182300,3501373900,12070,12070,12070,12070,0
|
|
20240801,182200,3501373900,12070,12070,12070,12070,0
|
|
20240801,182100,3501373900,12070,12070,12070,12070,0
|
|
20240801,182000,3501373900,12070,12070,12070,12070,0
|
|
20240801,181900,3501373900,12070,12070,12070,12070,0
|
|
20240801,181800,3501373900,12070,12070,12070,12070,0
|
|
20240801,181700,3501373900,12070,12070,12070,12070,0
|
|
20240801,181600,3501373900,12070,12070,12070,12070,0
|
|
20240801,181500,3501373900,12070,12070,12070,12070,6035
|
|
20240801,181400,3501373900,12070,12070,12070,12070,0
|
|
20240801,181300,3501373900,12070,12070,12070,12070,0
|
|
20240801,181200,3501373900,12070,12070,12070,12070,0
|
|
20240801,181100,3501373900,12070,12070,12070,12070,0
|
|
20240801,181000,3501373900,12070,12070,12070,12070,0
|
|
20240801,180900,3501373900,12070,12070,12070,12070,0
|
|
20240801,180800,3501373900,12070,12070,12070,12070,0
|
|
20240801,180700,3501373900,12070,12070,12070,12070,0
|
|
20240801,180600,3501373900,12070,12070,12070,12070,0
|
|
20240801,180500,3501373900,12070,12070,12070,12070,0
|
|
20240801,180400,3501373900,12070,12070,12070,12070,0
|
|
20240801,180300,3501373900,12070,12070,12070,12070,0
|
|
20240801,180200,3501373900,12070,12070,12070,12070,0
|
|
20240801,180100,3501373900,12070,12070,12070,12070,0
|
|
20240801,180000,3501373900,12070,12070,12070,12070,0
|
|
20240801,175900,3501373900,12070,12070,12070,12070,0
|
|
20240801,175800,3501373900,12070,12070,12070,12070,0
|
|
20240801,175700,3501373900,12070,12070,12070,12070,0
|
|
20240801,175600,3501373900,12070,12070,12070,12070,0
|
|
20240801,175500,3501373900,12070,12070,12070,12070,0
|
|
20240801,175400,3501373900,12070,12070,12070,12070,0
|
|
20240801,175300,3501373900,12070,12070,12070,12070,0
|
|
20240801,175200,3501373900,12070,12070,12070,12070,0
|
|
20240801,175100,3501373900,12070,12070,12070,12070,0
|
|
20240801,175000,3501373900,12070,12070,12070,12070,0
|
|
20240801,174900,3501373900,12070,12070,12070,12070,0
|
|
20240801,174800,3501373900,12070,12070,12070,12070,0
|
|
20240801,174700,3501373900,12070,12070,12070,12070,0
|
|
20240801,174600,3501373900,12070,12070,12070,12070,0
|
|
20240801,174500,3501373900,12070,12070,12070,12070,6035
|
|
20240801,174400,3501373900,12070,12070,12070,12070,0
|
|
20240801,174300,3501373900,12070,12070,12070,12070,0
|
|
20240801,174200,3501373900,12070,12070,12070,12070,0
|
|
20240801,174100,3501373900,12070,12070,12070,12070,0
|
|
20240801,174000,3501373900,12070,12070,12070,12070,0
|
|
20240801,173900,3501373900,12070,12070,12070,12070,0
|
|
20240801,173800,3501373900,12070,12070,12070,12070,0
|
|
20240801,173700,3501373900,12070,12070,12070,12070,0
|
|
20240801,173600,3501373900,12070,12070,12070,12070,0
|
|
20240801,173500,3501373900,12070,12070,12070,12070,0
|
|
20240801,173400,3501373900,12070,12070,12070,12070,0
|
|
20240801,173300,3501373900,12070,12070,12070,12070,0
|
|
20240801,173200,3501373900,12070,12070,12070,12070,0
|
|
20240801,173100,3501373900,12070,12070,12070,12070,0
|
|
20240801,173000,3501373900,12070,12070,12070,12070,0
|
|
20240801,172900,3501373900,12070,12070,12070,12070,0
|
|
20240801,172800,3501373900,12070,12070,12070,12070,0
|
|
20240801,172700,3501373900,12070,12070,12070,12070,0
|
|
20240801,172600,3501373900,12070,12070,12070,12070,0
|
|
20240801,172500,3501373900,12070,12070,12070,12070,0
|
|
20240801,172400,3501373900,12070,12070,12070,12070,0
|
|
20240801,172300,3501373900,12070,12070,12070,12070,0
|
|
20240801,172200,3501373900,12070,12070,12070,12070,0
|
|
20240801,172100,3501373900,12070,12070,12070,12070,0
|
|
20240801,172000,3501373900,12070,12070,12070,12070,0
|
|
20240801,171900,3501373900,12070,12070,12070,12070,0
|
|
20240801,171800,3501373900,12070,12070,12070,12070,0
|
|
20240801,171700,3501373900,12070,12070,12070,12070,0
|
|
20240801,171600,3501373900,12070,12070,12070,12070,0
|
|
20240801,171500,3501373900,12070,12070,12070,12070,6035
|
|
20240801,171400,3501373900,12070,12070,12070,12070,0
|
|
20240801,171300,3501373900,12070,12070,12070,12070,0
|
|
20240801,171200,3501373900,12070,12070,12070,12070,0
|
|
20240801,171100,3501373900,12070,12070,12070,12070,0
|
|
20240801,171000,3501373900,12070,12070,12070,12070,0
|
|
20240801,170900,3501373900,12070,12070,12070,12070,0
|
|
20240801,170800,3501373900,12070,12070,12070,12070,0
|
|
20240801,170700,3501373900,12070,12070,12070,12070,0
|
|
20240801,170600,3501373900,12070,12070,12070,12070,0
|
|
20240801,170500,3501373900,12070,12070,12070,12070,0
|
|
20240801,170400,3501373900,12070,12070,12070,12070,0
|
|
20240801,170300,3501373900,12070,12070,12070,12070,0
|
|
20240801,170200,3501373900,12070,12070,12070,12070,0
|
|
20240801,170100,3501373900,12070,12070,12070,12070,0
|
|
20240801,170000,3501373900,12070,12070,12070,12070,0
|
|
20240801,165900,3501373900,12070,12070,12070,12070,0
|
|
20240801,165800,3501373900,12070,12070,12070,12070,0
|
|
20240801,165700,3501373900,12070,12070,12070,12070,0
|
|
20240801,165600,3501373900,12070,12070,12070,12070,0
|
|
20240801,165500,3501373900,12070,12070,12070,12070,0
|
|
20240801,165400,3501373900,12070,12070,12070,12070,0
|
|
20240801,165300,3501373900,12070,12070,12070,12070,0
|
|
20240801,165200,3501373900,12070,12070,12070,12070,0
|
|
20240801,165100,3501373900,12070,12070,12070,12070,0
|
|
20240801,165000,3501373900,12070,12070,12070,12070,0
|
|
20240801,164900,3501373900,12070,12070,12070,12070,0
|
|
20240801,164800,3501373900,12070,12070,12070,12070,0
|
|
20240801,164700,3501373900,12070,12070,12070,12070,0
|
|
20240801,164600,3501373900,12070,12070,12070,12070,0
|
|
20240801,164500,3501373900,12070,12070,12070,12070,6035
|
|
20240801,164400,3501373900,12070,12070,12070,12070,0
|
|
20240801,164300,3501373900,12070,12070,12070,12070,0
|
|
20240801,164200,3501373900,12070,12070,12070,12070,0
|
|
20240801,164100,3501373900,12070,12070,12070,12070,0
|
|
20240801,164000,3501373900,12070,12070,12070,12070,0
|
|
20240801,163900,3501373900,12070,12070,12070,12070,0
|
|
20240801,163800,3501373900,12070,12070,12070,12070,0
|
|
20240801,163700,3501373900,12070,12070,12070,12070,0
|
|
20240801,163600,3501373900,12070,12070,12070,12070,0
|
|
20240801,163500,3501373900,12070,12070,12070,12070,0
|
|
20240801,163400,3501373900,12070,12070,12070,12070,0
|
|
20240801,163300,3501373900,12070,12070,12070,12070,0
|
|
20240801,163200,3501373900,12070,12070,12070,12070,0
|
|
20240801,163100,3501373900,12070,12070,12070,12070,0
|
|
20240801,163000,3501373900,12070,12070,12070,12070,0
|
|
20240801,162900,3501373900,12070,12070,12070,12070,0
|
|
20240801,162800,3501373900,12070,12070,12070,12070,0
|
|
20240801,162700,3501373900,12070,12070,12070,12070,0
|
|
20240801,162600,3501373900,12070,12070,12070,12070,0
|
|
20240801,162500,3501373900,12070,12070,12070,12070,0
|
|
20240801,162400,3501373900,12070,12070,12070,12070,0
|
|
20240801,162300,3501373900,12070,12070,12070,12070,0
|
|
20240801,162200,3501373900,12070,12070,12070,12070,0
|
|
20240801,162100,3501373900,12070,12070,12070,12070,0
|
|
20240801,162000,3501373900,12070,12070,12070,12070,0
|
|
20240801,161900,3501373900,12070,12070,12070,12070,0
|
|
20240801,161800,3501373900,12070,12070,12070,12070,0
|
|
20240801,161700,3501373900,12070,12070,12070,12070,0
|
|
20240801,161600,3501373900,12070,12070,12070,12070,0
|
|
20240801,161500,3501373900,12070,12070,12070,12070,6035
|
|
20240801,161400,3501373900,12070,12070,12070,12070,0
|
|
20240801,161300,3501373900,12070,12070,12070,12070,0
|
|
20240801,161200,3501373900,12070,12070,12070,12070,0
|
|
20240801,161100,3501373900,12070,12070,12070,12070,0
|
|
20240801,161000,3501373900,12070,12070,12070,12070,0
|
|
20240801,160900,3501373900,12070,12070,12070,12070,0
|
|
20240801,160800,3501373900,12070,12070,12070,12070,0
|
|
20240801,160700,3501373900,12070,12070,12070,12070,0
|
|
20240801,160600,3501373900,12070,12070,12070,12070,0
|
|
20240801,160500,3501373900,12070,12070,12070,12070,0
|
|
20240801,160400,3501373900,12070,12070,12070,12070,0
|
|
20240801,160300,3501373900,12070,12070,12070,12070,0
|
|
20240801,160200,3501373900,12070,12070,12070,12070,0
|
|
20240801,160100,3501373900,12070,12070,12070,12070,0
|
|
20240801,160000,3501373900,12070,12070,12070,12070,0
|
|
20240801,155900,3501373900,12070,12070,12070,12070,0
|
|
20240801,155800,3501373900,12070,12070,12070,12070,0
|
|
20240801,155700,3501373900,12070,12070,12070,12070,0
|
|
20240801,155600,3501373900,12070,12070,12070,12070,0
|
|
20240801,155500,3501373900,12070,12070,12070,12070,0
|
|
20240801,155400,3501373900,12070,12070,12070,12070,0
|
|
20240801,155300,3501373900,12070,12070,12070,12070,0
|
|
20240801,155200,3501373900,12070,12070,12070,12070,0
|
|
20240801,155100,3501373900,12070,12070,12070,12070,0
|
|
20240801,155000,3501373900,12070,12070,12070,12070,0
|
|
20240801,154900,3501373900,12070,12070,12070,12070,0
|
|
20240801,154800,3501373900,12070,12070,12070,12070,0
|
|
20240801,154700,3501373900,12070,12070,12070,12070,0
|
|
20240801,154600,3501373900,12070,12070,12070,12070,0
|
|
20240801,154500,3501373900,12070,12070,12070,12070,6035
|
|
20240801,154400,3501373900,12070,12070,12070,12070,0
|
|
20240801,154300,3501373900,12070,12070,12070,12070,0
|
|
20240801,154200,3501373900,12070,12070,12070,12070,0
|
|
20240801,154100,3501373900,12070,12070,12070,12070,0
|
|
20240801,154000,3501373900,12070,12070,12070,12070,0
|
|
20240801,153900,3501373900,12070,12070,12070,12070,0
|
|
20240801,153800,3501373900,12070,12070,12070,12070,0
|
|
20240801,153700,3501373900,12070,12070,12070,12070,0
|
|
20240801,153600,3501373900,12070,12070,12070,12070,0
|
|
20240801,153500,3501373900,12070,12070,12070,12070,0
|
|
20240801,153400,3501373900,12070,12070,12070,12070,0
|
|
20240801,153300,3501373900,12070,12070,12070,12070,0
|
|
20240801,153200,3501373900,12070,12070,12070,12070,0
|
|
20240801,153100,3501373900,12070,12070,12070,12070,0
|
|
20240801,153000,3501373900,12070,12070,12070,12070,6035
|
|
20240801,152900,3428531450,12030,12030,12030,12030,0
|
|
20240801,152800,3428531450,12030,12030,12030,12030,0
|
|
20240801,152700,3428531450,12030,12030,12030,12030,0
|
|
20240801,152600,3428531450,12030,12030,12030,12030,0
|
|
20240801,152500,3428531450,12030,12030,12030,12030,0
|
|
20240801,152400,3428531450,12030,12030,12030,12030,0
|
|
20240801,152300,3428531450,12030,12030,12030,12030,0
|
|
20240801,152200,3428531450,12030,12030,12030,12030,0
|
|
20240801,152100,3428531450,12030,12030,12030,12030,0
|
|
20240801,152000,3428531450,12030,12030,12030,12030,0
|
|
20240801,151900,3428531450,12030,12050,12060,12020,491
|
|
20240801,151800,3422621440,12050,12020,12050,12020,579
|
|
20240801,151700,3415658850,12050,12020,12060,12010,906
|
|
20240801,151600,3404766090,12020,12020,12060,12010,1799
|
|
20240801,151500,3383140600,12020,12010,12040,12010,1571
|
|
20240801,151400,3364246440,12040,12020,12040,12010,1604
|
|
20240801,151300,3344969310,12020,12040,12060,12020,4848
|
|
20240801,151200,3286614900,12040,12040,12050,12040,843
|
|
20240801,151100,3276464090,12050,12060,12070,12050,5006
|
|
20240801,151000,3216129410,12060,12060,12070,12060,530
|
|
20240801,150900,3209737370,12070,12060,12070,12060,784
|
|
20240801,150800,3200280300,12070,12060,12070,12060,232
|
|
20240801,150700,3197481650,12060,12060,12070,12060,41
|
|
20240801,150600,3196987160,12060,12060,12070,12060,183
|
|
20240801,150500,3194779530,12060,12060,12070,12060,266
|
|
20240801,150400,3191570810,12070,12060,12070,12060,44
|
|
20240801,150300,3191040110,12070,12060,12070,12060,635
|
|
20240801,150200,3183381780,12060,12070,12070,12060,791
|
|
20240801,150100,3173834450,12070,12070,12080,12070,495
|
|
20240801,150000,3167858560,12070,12070,12080,12070,302
|
|
20240801,145900,3164211220,12070,12070,12080,12070,231
|
|
20240801,145800,3161422620,12080,12080,12080,12070,411
|
|
20240801,145700,3156458590,12080,12090,12090,12070,1578
|
|
20240801,145600,3137403440,12080,12080,12090,12080,969
|
|
20240801,145500,3125697290,12080,12090,12090,12080,416
|
|
20240801,145400,3120670130,12090,12080,12090,12080,1729
|
|
20240801,145300,3099775760,12080,12080,12110,12070,12675
|
|
20240801,145200,2946442360,12070,12070,12080,12070,698
|
|
20240801,145100,2938012620,12070,12070,12080,12070,151
|
|
20240801,145000,2936189480,12080,12070,12080,12070,631
|
|
20240801,144900,2928568180,12070,12070,12080,12070,357
|
|
20240801,144800,2924257440,12070,12070,12080,12070,351
|
|
20240801,144700,2920019470,12080,12080,12080,12070,233
|
|
20240801,144600,2917205330,12080,12070,12080,12070,285
|
|
20240801,144500,2913763840,12070,12070,12080,12070,371
|
|
20240801,144400,2909284240,12070,12080,12080,12070,512
|
|
20240801,144300,2903100000,12080,12060,12080,12060,2057
|
|
20240801,144200,2878274550,12070,12070,12070,12060,211
|
|
20240801,144100,2875728260,12060,12060,12070,12060,341
|
|
20240801,144000,2871614270,12060,12070,12070,12060,310
|
|
20240801,143900,2867873890,12060,12070,12070,12060,519
|
|
20240801,143800,2861611310,12070,12060,12070,12060,175
|
|
20240801,143700,2859500190,12060,12070,12070,12060,607
|
|
20240801,143600,2852176400,12060,12070,12070,12060,326
|
|
20240801,143500,2848244020,12060,12060,12070,12060,173
|
|
20240801,143400,2846156810,12070,12080,12080,12060,2754
|
|
20240801,143300,2812914600,12080,12080,12080,12070,618
|
|
20240801,143200,2805450070,12080,12080,12090,12080,898
|
|
20240801,143100,2794600160,12080,12080,12090,12080,242
|
|
20240801,143000,2791675520,12090,12070,12090,12070,360
|
|
20240801,142900,2787327830,12080,12080,12080,12070,523
|
|
20240801,142800,2781010210,12070,12080,12080,12070,1697
|
|
20240801,142700,2760511760,12080,12060,12080,12060,1209
|
|
20240801,142600,2745917250,12060,12070,12070,12060,432
|
|
20240801,142500,2740704130,12070,12060,12070,12050,376
|
|
20240801,142400,2736171220,12070,12060,12070,12060,390
|
|
20240801,142300,2731465010,12060,12050,12060,12050,684
|
|
20240801,142200,2723218330,12060,12050,12060,12050,337
|
|
20240801,142100,2719155950,12050,12050,12060,12050,228
|
|
20240801,142000,2716406810,12060,12070,12070,12060,804
|
|
20240801,141900,2706709410,12060,12070,12070,12060,148
|
|
20240801,141800,2704923600,12070,12070,12070,12060,300
|
|
20240801,141700,2701303250,12070,12070,12070,12060,83
|
|
20240801,141600,2700302240,12060,12060,12070,12060,172
|
|
20240801,141500,2698227890,12060,12060,12070,12060,520
|
|
20240801,141400,2691956670,12060,12070,12070,12060,486
|
|
20240801,141300,2686092180,12060,12070,12080,12060,121
|
|
20240801,141200,2684632530,12080,12060,12080,12060,334
|
|
20240801,141100,2680601140,12070,12070,12080,12060,170
|
|
20240801,141000,2678549360,12070,12080,12080,12060,442
|
|
20240801,140900,2673215890,12080,12080,12080,12070,182
|
|
20240801,140800,2671018790,12080,12070,12080,12060,205
|
|
20240801,140700,2668544570,12060,12070,12070,12060,449
|
|
20240801,140600,2663127360,12060,12070,12070,12060,336
|
|
20240801,140500,2659072170,12070,12070,12070,12060,661
|
|
20240801,140400,2651095790,12070,12060,12070,12060,378
|
|
20240801,140300,2646534920,12060,12070,12070,12060,183
|
|
20240801,140200,2644327040,12070,12070,12070,12060,253
|
|
20240801,140100,2641273960,12070,12070,12070,12060,856
|
|
20240801,140000,2630943600,12060,12060,12070,12060,199
|
|
20240801,135900,2628543630,12060,12070,12070,12060,158
|
|
20240801,135800,2626637010,12060,12060,12060,12060,93
|
|
20240801,135700,2625515430,12070,12070,12070,12060,399
|
|
20240801,135600,2620701440,12060,12060,12070,12060,107
|
|
20240801,135500,2619411000,12070,12070,12070,12060,225
|
|
20240801,135400,2616695970,12070,12060,12070,12060,284
|
|
20240801,135300,2613269810,12060,12060,12060,12060,73
|
|
20240801,135200,2612389430,12070,12060,12070,12050,96
|
|
20240801,135100,2611232030,12060,12060,12070,12060,381
|
|
20240801,135000,2606635660,12060,12060,12070,12060,433
|
|
20240801,134900,2601410280,12070,12070,12070,12060,634
|
|
20240801,134800,2593761940,12060,12060,12070,12060,228
|
|
20240801,134700,2591012080,12070,12060,12070,12050,249
|
|
20240801,134600,2588009690,12050,12050,12060,12050,177
|
|
20240801,134500,2585876020,12060,12050,12060,12050,305
|
|
20240801,134400,2582199630,12050,12050,12060,12050,170
|
|
20240801,134300,2580150440,12060,12050,12060,12050,154
|
|
20240801,134200,2578293630,12050,12060,12060,12050,286
|
|
20240801,134100,2574845310,12050,12060,12060,12050,156
|
|
20240801,134000,2572965480,12050,12050,12060,12050,285
|
|
20240801,133900,2569529420,12050,12060,12060,12050,72
|
|
20240801,133800,2568661740,12060,12060,12070,12050,190
|
|
20240801,133700,2566371780,12060,12060,12070,12060,539
|
|
20240801,133600,2559869680,12070,12060,12070,12050,566
|
|
20240801,133500,2553043890,12060,12060,12060,12060,1060
|
|
20240801,133400,2540260290,12060,12070,12070,12060,1358
|
|
20240801,133300,2523882770,12060,12070,12070,12060,63
|
|
20240801,133200,2523122690,12060,12070,12070,12060,261
|
|
20240801,133100,2519974510,12070,12070,12070,12060,145
|
|
20240801,133000,2518224890,12060,12070,12070,12060,252
|
|
20240801,132900,2515184190,12070,12070,12070,12060,468
|
|
20240801,132800,2509537540,12070,12060,12070,12050,260
|
|
20240801,132700,2506399800,12060,12050,12070,12050,1973
|
|
20240801,132600,2482604290,12050,12050,12060,12050,325
|
|
20240801,132500,2478687920,12060,12050,12060,12050,1349
|
|
20240801,132400,2462431200,12060,12050,12060,12050,483
|
|
20240801,132300,2456609600,12050,12050,12050,12040,252
|
|
20240801,132200,2453573520,12050,12040,12050,12040,239
|
|
20240801,132100,2450695550,12040,12040,12050,12040,735
|
|
20240801,132000,2441845540,12050,12050,12050,12040,84
|
|
20240801,131900,2440834080,12040,12040,12050,12040,233
|
|
20240801,131800,2438028660,12050,12050,12060,12040,967
|
|
20240801,131700,2426376370,12050,12030,12050,12030,1052
|
|
20240801,131600,2413700590,12050,12040,12050,12040,1035
|
|
20240801,131500,2401238670,12040,12040,12050,12040,342
|
|
20240801,131400,2397119710,12040,12050,12050,12040,192
|
|
20240801,131300,2394806690,12050,12040,12050,12040,61
|
|
20240801,131200,2394072110,12060,12050,12060,12040,1004
|
|
20240801,131100,2381973730,12050,12040,12050,12040,193
|
|
20240801,131000,2379648510,12040,12040,12050,12040,422
|
|
20240801,130900,2374565520,12040,12040,12050,12040,345
|
|
20240801,130800,2370410400,12050,12040,12050,12040,52
|
|
20240801,130700,2369784040,12040,12030,12050,12030,434
|
|
20240801,130600,2364556320,12040,12040,12050,12040,203
|
|
20240801,130500,2362111900,12040,12040,12050,12030,333
|
|
20240801,130400,2358102680,12030,12030,12030,12030,73
|
|
20240801,130300,2357224490,12030,12020,12030,12020,685
|
|
20240801,130200,2348985220,12020,12040,12060,12020,1520
|
|
20240801,130100,2330685690,12050,12040,12050,12040,89
|
|
20240801,130000,2329614050,12060,12060,12060,12040,417
|
|
20240801,125900,2324589780,12060,12050,12060,12040,212
|
|
20240801,125800,2322035560,12050,12040,12060,12040,312
|
|
20240801,125700,2318276430,12040,12040,12050,12040,415
|
|
20240801,125600,2313279820,12050,12040,12050,12040,114
|
|
20240801,125500,2311906960,12050,12060,12060,12050,1143
|
|
20240801,125400,2298133380,12060,12060,12070,12060,508
|
|
20240801,125300,2292005700,12070,12060,12070,12060,562
|
|
20240801,125200,2285223020,12060,12060,12060,12050,1633
|
|
20240801,125100,2265532040,12060,12050,12060,12050,116
|
|
20240801,125000,2264134070,12050,12060,12060,12050,526
|
|
20240801,124900,2257795220,12060,12060,12060,12050,146
|
|
20240801,124800,2256035550,12050,12050,12060,12040,687
|
|
20240801,124700,2247756990,12040,12030,12050,12030,2422
|
|
20240801,124600,2218589430,12040,12030,12040,12020,84
|
|
20240801,124500,2217579600,12030,12030,12040,12020,244
|
|
20240801,124400,2214645040,12030,12030,12030,12020,288
|
|
20240801,124300,2211182490,12020,12020,12030,12020,55
|
|
20240801,124200,2210521280,12020,12030,12040,12020,275
|
|
20240801,124100,2207213240,12030,12030,12040,12030,195
|
|
20240801,124000,2204867360,12030,12030,12040,12030,379
|
|
20240801,123900,2200307970,12040,12030,12040,12030,181
|
|
20240801,123800,2198129390,12030,12030,12040,12030,173
|
|
20240801,123700,2196048120,12030,12030,12040,12030,1026
|
|
20240801,123600,2183697720,12030,12040,12040,12030,88
|
|
20240801,123500,2182639030,12050,12030,12050,12030,909
|
|
20240801,123400,2171697950,12030,12030,12040,12030,258
|
|
20240801,123300,2168592390,12040,12030,12040,12030,103
|
|
20240801,123200,2167353190,12040,12030,12040,12030,1089
|
|
20240801,123100,2154251240,12030,12030,12030,12020,213
|
|
20240801,123000,2151689570,12030,12030,12030,12020,200
|
|
20240801,122900,2149283940,12010,12020,12020,12010,345
|
|
20240801,122800,2145138990,12030,12030,12030,12020,237
|
|
20240801,122700,2142288210,12030,12020,12030,12010,283
|
|
20240801,122600,2138887890,12030,12040,12040,12020,172
|
|
20240801,122500,2136817960,12030,12010,12030,12010,58
|
|
20240801,122400,2136120900,12030,12030,12040,12020,1366
|
|
20240801,122300,2119689460,12030,12020,12030,12020,124
|
|
20240801,122200,2118198680,12020,12030,12040,12020,344
|
|
20240801,122100,2114062330,12030,12030,12040,12030,189
|
|
20240801,122000,2111788640,12040,12030,12040,12030,395
|
|
20240801,121900,2107034130,12040,12040,12050,12030,1096
|
|
20240801,121800,2093839660,12050,12040,12050,12030,1455
|
|
20240801,121700,2076326040,12040,12040,12050,12040,5934
|
|
20240801,121600,2004869510,12030,12030,12040,12020,3282
|
|
20240801,121500,1965397340,12020,12030,12030,12020,51
|
|
20240801,121400,1964784240,12030,12030,12030,12020,320
|
|
20240801,121300,1960937380,12020,12030,12030,12010,171
|
|
20240801,121200,1958882110,12020,12020,12020,12010,1202
|
|
20240801,121100,1944437590,12020,12030,12030,12020,112
|
|
20240801,121000,1943091060,12030,12030,12030,12010,528
|
|
20240801,120900,1936742420,12020,12030,12030,12020,723
|
|
20240801,120800,1928048950,12030,12020,12030,12010,88
|
|
20240801,120700,1926991560,12030,12000,12030,12000,7780
|
|
20240801,120600,1833433670,12000,12000,12000,12000,258
|
|
20240801,120500,1830337670,12010,12010,12010,12010,18
|
|
20240801,120400,1830121490,12000,11990,12010,11990,2075
|
|
20240801,120300,1805213960,12000,11980,12000,11970,299
|
|
20240801,120200,1801630940,11980,11980,11990,11970,236
|
|
20240801,120100,1798804720,11980,11980,11990,11980,78
|
|
20240801,120000,1797870260,11980,11980,11990,11980,233
|
|
20240801,115900,1795078350,11980,11990,12000,11980,609
|
|
20240801,115800,1787775510,12000,11990,12000,11990,114
|
|
20240801,115700,1786408440,12000,11990,12000,11980,269
|
|
20240801,115600,1783185040,11990,11980,11990,11980,216
|
|
20240801,115500,1780596000,11980,11980,11990,11980,1118
|
|
20240801,115400,1767202290,11990,11990,12000,11980,255
|
|
20240801,115300,1764145970,11990,12000,12000,11980,203
|
|
20240801,115200,1761713430,12000,11990,12000,11990,288
|
|
20240801,115100,1758259970,11990,11990,12000,11990,2095
|
|
20240801,115000,1733122190,11990,12000,12000,11980,531
|
|
20240801,114900,1726756380,12000,12000,12000,11990,343
|
|
20240801,114800,1722643640,11990,12000,12000,11990,234
|
|
20240801,114700,1719836600,12000,12000,12000,11990,179
|
|
20240801,114600,1717690200,11980,11990,12000,11980,360
|
|
20240801,114500,1713374790,11990,11980,12000,11980,93
|
|
20240801,114400,1712260150,11980,11990,11990,11980,466
|
|
20240801,114300,1706675700,11990,11990,12000,11990,204
|
|
20240801,114200,1704228540,11980,11980,12000,11980,2407
|
|
20240801,114100,1675366280,11990,11980,11990,11970,620
|
|
20240801,114000,1667940530,11990,11970,11990,11970,344
|
|
20240801,113900,1663818380,11970,11970,11990,11970,1665
|
|
20240801,113800,1643872510,11970,11970,11970,11960,57
|
|
20240801,113700,1643190610,11990,11980,11990,11960,210
|
|
20240801,113600,1640677230,11980,11980,11980,11970,1000
|
|
20240801,113500,1628701310,11980,11970,11980,11970,254
|
|
20240801,113400,1625660470,11980,11960,11980,11960,468
|
|
20240801,113300,1620056410,11960,11950,11970,11950,111
|
|
20240801,113200,1618728960,11950,11960,11960,11950,151
|
|
20240801,113100,1616923510,11950,11960,11980,11950,2658
|
|
20240801,113000,1585110480,11950,11950,11960,11950,62
|
|
20240801,112900,1584369570,11980,11960,11980,11950,688
|
|
20240801,112800,1576135040,11960,11960,11970,11950,239
|
|
20240801,112700,1573277280,11960,11950,11960,11950,63
|
|
20240801,112600,1572524210,11950,11970,11970,11950,376
|
|
20240801,112500,1568028620,11960,11950,11960,11950,95
|
|
20240801,112400,1566893150,11960,11970,11980,11960,343
|
|
20240801,112300,1562789480,11980,11970,11980,11960,175
|
|
20240801,112200,1560694220,11980,11970,11980,11960,27
|
|
20240801,112100,1560371200,11970,11970,11980,11950,544
|
|
20240801,112000,1553863490,11980,11980,11980,11970,115
|
|
20240801,111900,1552486640,11990,11980,11990,11960,383
|
|
20240801,111800,1547904170,11990,11980,11990,11960,253
|
|
20240801,111700,1544873360,11990,11970,11990,11960,478
|
|
20240801,111600,1539150880,11970,11990,11990,11960,278
|
|
20240801,111500,1535823300,12000,11970,12000,11950,2285
|
|
20240801,111400,1508446540,11970,11960,11980,11950,457
|
|
20240801,111300,1502981760,11970,11960,11970,11950,220
|
|
20240801,111200,1500350780,11970,11950,11980,11950,321
|
|
20240801,111100,1496512220,11950,11960,11960,11950,340
|
|
20240801,111000,1492448890,11960,11960,11970,11950,299
|
|
20240801,110900,1488873150,11970,11950,11970,11940,449
|
|
20240801,110800,1483506340,11940,11950,11970,11940,1780
|
|
20240801,110700,1462232570,11960,11950,11960,11940,188
|
|
20240801,110600,1459986820,11950,11950,11960,11940,433
|
|
20240801,110500,1454814400,11960,11940,11960,11940,56
|
|
20240801,110400,1454145440,11970,11950,11970,11940,399
|
|
20240801,110300,1449376870,11960,11960,11960,11950,205
|
|
20240801,110200,1446927040,11950,11960,11960,11950,260
|
|
20240801,110100,1443818040,11970,11970,11970,11960,234
|
|
20240801,110000,1441019340,11960,11960,11970,11960,363
|
|
20240801,105900,1436676530,11970,11950,11970,11950,501
|
|
20240801,105800,1430688920,11950,11950,11950,11950,667
|
|
20240801,105700,1422718270,11950,11950,11970,11950,2485
|
|
20240801,105600,1392998120,11960,11960,11960,11950,540
|
|
20240801,105500,1386542820,11950,11950,11960,11950,432
|
|
20240801,105400,1381380080,11950,11950,11960,11950,269
|
|
20240801,105300,1378165500,11950,11950,11960,11950,432
|
|
20240801,105200,1373002700,11950,11950,11950,11950,1043
|
|
20240801,105100,1360538850,11950,11970,11970,11950,470
|
|
20240801,105000,1354915750,11970,11960,11970,11960,101
|
|
20240801,104900,1353707690,11960,11970,11970,11960,154
|
|
20240801,104800,1351865770,11960,11970,11970,11960,360
|
|
20240801,104700,1347559640,11960,11950,11970,11950,216
|
|
20240801,104600,1344976790,11960,11960,11970,11950,354
|
|
20240801,104500,1340744330,11960,11950,11970,11950,153
|
|
20240801,104400,1338914190,11950,11950,11960,11950,157
|
|
20240801,104300,1337037730,11950,11970,11970,11950,774
|
|
20240801,104200,1327779890,11980,11980,11980,11960,1133
|
|
20240801,104100,1314227910,11980,11960,11980,11960,650
|
|
20240801,104000,1306448440,11970,11970,11970,11960,295
|
|
20240801,103900,1302919260,11970,11960,11970,11960,311
|
|
20240801,103800,1299197520,11970,11970,11970,11960,240
|
|
20240801,103700,1296327040,11970,11960,11970,11960,206
|
|
20240801,103600,1293863170,11960,11990,11990,11960,586
|
|
20240801,103500,1286845880,11990,11970,11990,11960,831
|
|
20240801,103400,1276898430,11980,11980,11980,11970,226
|
|
20240801,103300,1274192170,11980,11980,11990,11970,267
|
|
20240801,103200,1270994460,11990,11980,11990,11980,199
|
|
20240801,103100,1268609140,11980,11980,11980,11970,282
|
|
20240801,103000,1265232830,11980,11980,11990,11970,1289
|
|
20240801,102900,1249787960,11980,11980,11980,11970,373
|
|
20240801,102800,1245320730,11970,11970,11990,11970,768
|
|
20240801,102700,1236123200,11980,11970,11980,11970,121
|
|
20240801,102600,1234674660,11980,11980,11990,11970,439
|
|
20240801,102500,1229415280,11980,11990,11990,11980,1184
|
|
20240801,102400,1215220140,11990,11990,11990,11970,405
|
|
20240801,102300,1210370550,11990,11980,12000,11960,950
|
|
20240801,102200,1198987510,11980,11970,11980,11960,321
|
|
20240801,102100,1195144600,11960,11970,11990,11960,313
|
|
20240801,102000,1191398570,11980,11970,11990,11970,624
|
|
20240801,101900,1183922020,11980,11970,11980,11960,329
|
|
20240801,101800,1179985390,11970,11960,11970,11950,424
|
|
20240801,101700,1174914100,11960,11960,11960,11950,161
|
|
20240801,101600,1172989060,11940,11960,11980,11940,1535
|
|
20240801,101500,1154643750,11960,11980,11980,11960,990
|
|
20240801,101400,1142794440,11980,11970,11980,11970,295
|
|
20240801,101300,1139260780,11980,11980,11980,11970,377
|
|
20240801,101200,1134746400,11970,11970,11970,11970,107
|
|
20240801,101100,1133465610,11970,11980,11980,11970,329
|
|
20240801,101000,1129526370,11970,11970,11980,11970,310
|
|
20240801,100900,1125815590,11980,11970,11980,11970,357
|
|
20240801,100800,1121540700,11970,11970,11980,11970,257
|
|
20240801,100700,1118464360,11970,11970,11980,11970,81
|
|
20240801,100600,1117494780,11970,11970,11970,11970,58
|
|
20240801,100500,1116800520,11970,11980,11980,11970,546
|
|
20240801,100400,1110263390,11980,11980,11980,11970,175
|
|
20240801,100300,1108168070,11980,11980,11980,11970,480
|
|
20240801,100200,1102420830,11980,12000,12000,11970,133
|
|
20240801,100100,1100827500,12000,11960,12000,11960,1539
|
|
20240801,100000,1082403470,11970,11960,11980,11960,1273
|
|
20240801,095900,1067168080,11970,11980,11980,11960,88
|
|
20240801,095800,1066115330,11980,11980,11990,11950,367
|
|
20240801,095700,1061724620,11980,11970,11990,11950,128
|
|
20240801,095600,1060192520,11990,11970,11990,11950,3278
|
|
20240801,095500,1020965410,11990,11990,12000,11970,278
|
|
20240801,095400,1017635420,11990,12000,12000,11980,329
|
|
20240801,095300,1013688980,12000,12000,12000,11990,271
|
|
20240801,095200,1010439310,11990,12010,12020,11990,173
|
|
20240801,095100,1008361550,12020,12000,12020,11990,244
|
|
20240801,095000,1005431950,12000,12010,12010,12000,332
|
|
20240801,094900,1001447890,12010,11990,12010,11990,227
|
|
20240801,094800,998723080,12010,12000,12010,11960,484
|
|
20240801,094700,992922780,12000,11990,12000,11960,442
|
|
20240801,094600,987621130,11990,11960,12000,11960,239
|
|
20240801,094500,984755090,11960,11990,12000,11950,394
|
|
20240801,094400,980036760,11960,11960,12000,11950,150
|
|
20240801,094300,978240430,11960,11960,11990,11950,1193
|
|
20240801,094200,963969980,11960,11960,12020,11960,518
|
|
20240801,094100,957763900,12020,11960,12020,11960,550
|
|
20240801,094000,951160890,12020,12010,12020,11960,953
|
|
20240801,093900,939723080,12000,12030,12030,12000,301
|
|
20240801,093800,936106550,12030,12010,12030,12000,756
|
|
20240801,093700,927023160,12010,12020,12030,12010,482
|
|
20240801,093600,921228440,12020,12030,12030,12020,1303
|
|
20240801,093500,905554730,12030,12020,12050,12020,2388
|
|
20240801,093400,876812760,12030,12030,12030,12020,1741
|
|
20240801,093300,855874010,12030,11970,12040,11970,15719
|
|
20240801,093200,667152110,11970,11960,11980,11950,2123
|
|
20240801,093100,641743150,11970,11930,11970,11930,7689
|
|
20240801,093000,549870000,11940,11930,11940,11930,668
|
|
20240801,092900,541897210,11940,11930,11940,11930,877
|
|
20240801,092800,531432800,11930,11930,11930,11920,150
|
|
20240801,092700,529643630,11910,11930,11940,11910,914
|
|
20240801,092600,518750280,11930,11930,11940,11930,270
|
|
20240801,092500,515528850,11930,11930,11940,11920,631
|
|
20240801,092400,508000810,11940,11930,11940,11920,1180
|
|
20240801,092300,493922470,11940,11920,11940,11920,2884
|
|
20240801,092200,459513350,11920,11920,11930,11910,2355
|
|
20240801,092100,431439940,11920,11910,11920,11910,763
|
|
20240801,092000,422350380,11910,11910,11910,11890,493
|
|
20240801,091900,416483690,11910,11900,11910,11870,2873
|
|
20240801,091800,382345880,11910,11910,11910,11900,385
|
|
20240801,091700,377760720,11900,11910,11910,11900,680
|
|
20240801,091600,369664210,11910,11910,11920,11910,805
|
|
20240801,091500,360072580,11910,11910,11910,11890,1174
|
|
20240801,091400,346095200,11930,11920,11930,11910,334
|
|
20240801,091300,342115170,11920,11900,11930,11900,3518
|
|
20240801,091200,300187780,11900,11910,11910,11900,1133
|
|
20240801,091100,286698560,11900,11900,11900,11900,276
|
|
20240801,091000,283414160,11910,11910,11910,11890,2934
|
|
20240801,090900,248499460,11910,11900,11920,11900,866
|
|
20240801,090800,238185220,11910,11900,11910,11900,391
|
|
20240801,090700,233528880,11900,11910,11910,11900,2857
|
|
20240801,090600,199514640,11900,11900,11900,11900,836
|
|
20240801,090500,189566240,11900,11900,11910,11900,909
|
|
20240801,090400,178749040,11920,11910,11920,11900,3191
|
|
20240801,090300,140729850,11910,11890,11910,11890,1694
|
|
20240801,090200,120574510,11890,11890,11920,11880,4571
|
|
20240801,090100,66206050,11890,11850,11890,11850,2599
|
|
20240801,090000,35340260,11850,11890,11890,11830,2975
|