652 lines
33 KiB
CSV
652 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,194900,643167690,10080,10080,10080,10080,404
|
|
20240801,194800,643167690,10080,10080,10080,10080,0
|
|
20240801,194700,643167690,10080,10080,10080,10080,0
|
|
20240801,194600,643167690,10080,10080,10080,10080,0
|
|
20240801,194500,643167690,10080,10080,10080,10080,0
|
|
20240801,194400,643167690,10080,10080,10080,10080,0
|
|
20240801,194300,643167690,10080,10080,10080,10080,0
|
|
20240801,194200,643167690,10080,10080,10080,10080,0
|
|
20240801,194100,643167690,10080,10080,10080,10080,0
|
|
20240801,194000,643167690,10080,10080,10080,10080,0
|
|
20240801,193900,643167690,10080,10080,10080,10080,0
|
|
20240801,193800,643167690,10080,10080,10080,10080,0
|
|
20240801,193700,643167690,10080,10080,10080,10080,0
|
|
20240801,193600,643167690,10080,10080,10080,10080,0
|
|
20240801,193500,643167690,10080,10080,10080,10080,0
|
|
20240801,193400,643167690,10080,10080,10080,10080,0
|
|
20240801,193300,643167690,10080,10080,10080,10080,0
|
|
20240801,193200,643167690,10080,10080,10080,10080,0
|
|
20240801,193100,643167690,10080,10080,10080,10080,0
|
|
20240801,193000,643167690,10080,10080,10080,10080,0
|
|
20240801,192900,643167690,10080,10080,10080,10080,0
|
|
20240801,192800,643167690,10080,10080,10080,10080,0
|
|
20240801,192700,643167690,10080,10080,10080,10080,0
|
|
20240801,192600,643167690,10080,10080,10080,10080,0
|
|
20240801,192500,643167690,10080,10080,10080,10080,0
|
|
20240801,192400,643167690,10080,10080,10080,10080,0
|
|
20240801,192300,643167690,10080,10080,10080,10080,0
|
|
20240801,192200,643167690,10080,10080,10080,10080,0
|
|
20240801,192100,643167690,10080,10080,10080,10080,0
|
|
20240801,192000,643167690,10080,10080,10080,10080,0
|
|
20240801,191900,643167690,10080,10080,10080,10080,404
|
|
20240801,191800,643167690,10080,10080,10080,10080,0
|
|
20240801,191700,643167690,10080,10080,10080,10080,0
|
|
20240801,191600,643167690,10080,10080,10080,10080,0
|
|
20240801,191500,643167690,10080,10080,10080,10080,0
|
|
20240801,191400,643167690,10080,10080,10080,10080,0
|
|
20240801,191300,643167690,10080,10080,10080,10080,0
|
|
20240801,191200,643167690,10080,10080,10080,10080,0
|
|
20240801,191100,643167690,10080,10080,10080,10080,0
|
|
20240801,191000,643167690,10080,10080,10080,10080,0
|
|
20240801,190900,643167690,10080,10080,10080,10080,0
|
|
20240801,190800,643167690,10080,10080,10080,10080,0
|
|
20240801,190700,643167690,10080,10080,10080,10080,0
|
|
20240801,190600,643167690,10080,10080,10080,10080,0
|
|
20240801,190500,643167690,10080,10080,10080,10080,0
|
|
20240801,190400,643167690,10080,10080,10080,10080,0
|
|
20240801,190300,643167690,10080,10080,10080,10080,0
|
|
20240801,190200,643167690,10080,10080,10080,10080,0
|
|
20240801,190100,643167690,10080,10080,10080,10080,0
|
|
20240801,190000,643167690,10080,10080,10080,10080,0
|
|
20240801,185900,643167690,10080,10080,10080,10080,0
|
|
20240801,185800,643167690,10080,10080,10080,10080,0
|
|
20240801,185700,643167690,10080,10080,10080,10080,0
|
|
20240801,185600,643167690,10080,10080,10080,10080,0
|
|
20240801,185500,643167690,10080,10080,10080,10080,0
|
|
20240801,185400,643167690,10080,10080,10080,10080,0
|
|
20240801,185300,643167690,10080,10080,10080,10080,0
|
|
20240801,185200,643167690,10080,10080,10080,10080,0
|
|
20240801,185100,643167690,10080,10080,10080,10080,0
|
|
20240801,185000,643167690,10080,10080,10080,10080,0
|
|
20240801,184900,643167690,10080,10080,10080,10080,404
|
|
20240801,184800,643167690,10080,10080,10080,10080,0
|
|
20240801,184700,643167690,10080,10080,10080,10080,0
|
|
20240801,184600,643167690,10080,10080,10080,10080,0
|
|
20240801,184500,643167690,10080,10080,10080,10080,0
|
|
20240801,184400,643167690,10080,10080,10080,10080,0
|
|
20240801,184300,643167690,10080,10080,10080,10080,0
|
|
20240801,184200,643167690,10080,10080,10080,10080,0
|
|
20240801,184100,643167690,10080,10080,10080,10080,0
|
|
20240801,184000,643167690,10080,10080,10080,10080,0
|
|
20240801,183900,643167690,10080,10080,10080,10080,0
|
|
20240801,183800,643167690,10080,10080,10080,10080,0
|
|
20240801,183700,643167690,10080,10080,10080,10080,0
|
|
20240801,183600,643167690,10080,10080,10080,10080,0
|
|
20240801,183500,643167690,10080,10080,10080,10080,0
|
|
20240801,183400,643167690,10080,10080,10080,10080,0
|
|
20240801,183300,643167690,10080,10080,10080,10080,0
|
|
20240801,183200,643167690,10080,10080,10080,10080,0
|
|
20240801,183100,643167690,10080,10080,10080,10080,0
|
|
20240801,183000,643167690,10080,10080,10080,10080,0
|
|
20240801,182900,643167690,10080,10080,10080,10080,0
|
|
20240801,182800,643167690,10080,10080,10080,10080,0
|
|
20240801,182700,643167690,10080,10080,10080,10080,0
|
|
20240801,182600,643167690,10080,10080,10080,10080,0
|
|
20240801,182500,643167690,10080,10080,10080,10080,0
|
|
20240801,182400,643167690,10080,10080,10080,10080,0
|
|
20240801,182300,643167690,10080,10080,10080,10080,0
|
|
20240801,182200,643167690,10080,10080,10080,10080,0
|
|
20240801,182100,643167690,10080,10080,10080,10080,0
|
|
20240801,182000,643167690,10080,10080,10080,10080,0
|
|
20240801,181900,643167690,10080,10080,10080,10080,404
|
|
20240801,181800,643167690,10080,10080,10080,10080,0
|
|
20240801,181700,643167690,10080,10080,10080,10080,0
|
|
20240801,181600,643167690,10080,10080,10080,10080,0
|
|
20240801,181500,643167690,10080,10080,10080,10080,0
|
|
20240801,181400,643167690,10080,10080,10080,10080,0
|
|
20240801,181300,643167690,10080,10080,10080,10080,0
|
|
20240801,181200,643167690,10080,10080,10080,10080,0
|
|
20240801,181100,643167690,10080,10080,10080,10080,0
|
|
20240801,181000,643167690,10080,10080,10080,10080,0
|
|
20240801,180900,643167690,10080,10080,10080,10080,0
|
|
20240801,180800,643167690,10080,10080,10080,10080,0
|
|
20240801,180700,643167690,10080,10080,10080,10080,0
|
|
20240801,180600,643167690,10080,10080,10080,10080,0
|
|
20240801,180500,643167690,10080,10080,10080,10080,0
|
|
20240801,180400,643167690,10080,10080,10080,10080,0
|
|
20240801,180300,643167690,10080,10080,10080,10080,0
|
|
20240801,180200,643167690,10080,10080,10080,10080,0
|
|
20240801,180100,643167690,10080,10080,10080,10080,0
|
|
20240801,180000,643167690,10080,10080,10080,10080,0
|
|
20240801,175900,643167690,10080,10080,10080,10080,0
|
|
20240801,175800,643167690,10080,10080,10080,10080,0
|
|
20240801,175700,643167690,10080,10080,10080,10080,0
|
|
20240801,175600,643167690,10080,10080,10080,10080,0
|
|
20240801,175500,643167690,10080,10080,10080,10080,0
|
|
20240801,175400,643167690,10080,10080,10080,10080,0
|
|
20240801,175300,643167690,10080,10080,10080,10080,0
|
|
20240801,175200,643167690,10080,10080,10080,10080,0
|
|
20240801,175100,643167690,10080,10080,10080,10080,0
|
|
20240801,175000,643167690,10080,10080,10080,10080,0
|
|
20240801,174900,643167690,10080,10080,10080,10080,404
|
|
20240801,174800,643167690,10080,10080,10080,10080,0
|
|
20240801,174700,643167690,10080,10080,10080,10080,0
|
|
20240801,174600,643167690,10080,10080,10080,10080,0
|
|
20240801,174500,643167690,10080,10080,10080,10080,0
|
|
20240801,174400,643167690,10080,10080,10080,10080,0
|
|
20240801,174300,643167690,10080,10080,10080,10080,0
|
|
20240801,174200,643167690,10080,10080,10080,10080,0
|
|
20240801,174100,643167690,10080,10080,10080,10080,0
|
|
20240801,174000,643167690,10080,10080,10080,10080,0
|
|
20240801,173900,643167690,10080,10080,10080,10080,0
|
|
20240801,173800,643167690,10080,10080,10080,10080,0
|
|
20240801,173700,643167690,10080,10080,10080,10080,0
|
|
20240801,173600,643167690,10080,10080,10080,10080,0
|
|
20240801,173500,643167690,10080,10080,10080,10080,0
|
|
20240801,173400,643167690,10080,10080,10080,10080,0
|
|
20240801,173300,643167690,10080,10080,10080,10080,0
|
|
20240801,173200,643167690,10080,10080,10080,10080,0
|
|
20240801,173100,643167690,10080,10080,10080,10080,0
|
|
20240801,173000,643167690,10080,10080,10080,10080,0
|
|
20240801,172900,643167690,10080,10080,10080,10080,0
|
|
20240801,172800,643167690,10080,10080,10080,10080,0
|
|
20240801,172700,643167690,10080,10080,10080,10080,0
|
|
20240801,172600,643167690,10080,10080,10080,10080,0
|
|
20240801,172500,643167690,10080,10080,10080,10080,0
|
|
20240801,172400,643167690,10080,10080,10080,10080,0
|
|
20240801,172300,643167690,10080,10080,10080,10080,0
|
|
20240801,172200,643167690,10080,10080,10080,10080,0
|
|
20240801,172100,643167690,10080,10080,10080,10080,0
|
|
20240801,172000,643167690,10080,10080,10080,10080,0
|
|
20240801,171900,643167690,10080,10080,10080,10080,404
|
|
20240801,171800,643167690,10080,10080,10080,10080,0
|
|
20240801,171700,643167690,10080,10080,10080,10080,0
|
|
20240801,171600,643167690,10080,10080,10080,10080,0
|
|
20240801,171500,643167690,10080,10080,10080,10080,0
|
|
20240801,171400,643167690,10080,10080,10080,10080,0
|
|
20240801,171300,643167690,10080,10080,10080,10080,0
|
|
20240801,171200,643167690,10080,10080,10080,10080,0
|
|
20240801,171100,643167690,10080,10080,10080,10080,0
|
|
20240801,171000,643167690,10080,10080,10080,10080,0
|
|
20240801,170900,643167690,10080,10080,10080,10080,0
|
|
20240801,170800,643167690,10080,10080,10080,10080,0
|
|
20240801,170700,643167690,10080,10080,10080,10080,0
|
|
20240801,170600,643167690,10080,10080,10080,10080,0
|
|
20240801,170500,643167690,10080,10080,10080,10080,0
|
|
20240801,170400,643167690,10080,10080,10080,10080,0
|
|
20240801,170300,643167690,10080,10080,10080,10080,0
|
|
20240801,170200,643167690,10080,10080,10080,10080,0
|
|
20240801,170100,643167690,10080,10080,10080,10080,0
|
|
20240801,170000,643167690,10080,10080,10080,10080,0
|
|
20240801,165900,643167690,10080,10080,10080,10080,0
|
|
20240801,165800,643167690,10080,10080,10080,10080,0
|
|
20240801,165700,643167690,10080,10080,10080,10080,0
|
|
20240801,165600,643167690,10080,10080,10080,10080,0
|
|
20240801,165500,643167690,10080,10080,10080,10080,0
|
|
20240801,165400,643167690,10080,10080,10080,10080,0
|
|
20240801,165300,643167690,10080,10080,10080,10080,0
|
|
20240801,165200,643167690,10080,10080,10080,10080,0
|
|
20240801,165100,643167690,10080,10080,10080,10080,0
|
|
20240801,165000,643167690,10080,10080,10080,10080,0
|
|
20240801,164900,643167690,10080,10080,10080,10080,404
|
|
20240801,164800,643167690,10080,10080,10080,10080,0
|
|
20240801,164700,643167690,10080,10080,10080,10080,0
|
|
20240801,164600,643167690,10080,10080,10080,10080,0
|
|
20240801,164500,643167690,10080,10080,10080,10080,0
|
|
20240801,164400,643167690,10080,10080,10080,10080,0
|
|
20240801,164300,643167690,10080,10080,10080,10080,0
|
|
20240801,164200,643167690,10080,10080,10080,10080,0
|
|
20240801,164100,643167690,10080,10080,10080,10080,0
|
|
20240801,164000,643167690,10080,10080,10080,10080,0
|
|
20240801,163900,643167690,10080,10080,10080,10080,0
|
|
20240801,163800,643167690,10080,10080,10080,10080,0
|
|
20240801,163700,643167690,10080,10080,10080,10080,0
|
|
20240801,163600,643167690,10080,10080,10080,10080,0
|
|
20240801,163500,643167690,10080,10080,10080,10080,0
|
|
20240801,163400,643167690,10080,10080,10080,10080,0
|
|
20240801,163300,643167690,10080,10080,10080,10080,0
|
|
20240801,163200,643167690,10080,10080,10080,10080,0
|
|
20240801,163100,643167690,10080,10080,10080,10080,0
|
|
20240801,163000,643167690,10080,10080,10080,10080,0
|
|
20240801,162900,643167690,10080,10080,10080,10080,0
|
|
20240801,162800,643167690,10080,10080,10080,10080,0
|
|
20240801,162700,643167690,10080,10080,10080,10080,0
|
|
20240801,162600,643167690,10080,10080,10080,10080,0
|
|
20240801,162500,643167690,10080,10080,10080,10080,0
|
|
20240801,162400,643167690,10080,10080,10080,10080,0
|
|
20240801,162300,643167690,10080,10080,10080,10080,0
|
|
20240801,162200,643167690,10080,10080,10080,10080,0
|
|
20240801,162100,643167690,10080,10080,10080,10080,0
|
|
20240801,162000,643167690,10080,10080,10080,10080,0
|
|
20240801,161900,643167690,10080,10080,10080,10080,404
|
|
20240801,161800,643167690,10080,10080,10080,10080,0
|
|
20240801,161700,643167690,10080,10080,10080,10080,0
|
|
20240801,161600,643167690,10080,10080,10080,10080,0
|
|
20240801,161500,643167690,10080,10080,10080,10080,0
|
|
20240801,161400,643167690,10080,10080,10080,10080,0
|
|
20240801,161300,643167690,10080,10080,10080,10080,0
|
|
20240801,161200,643167690,10080,10080,10080,10080,0
|
|
20240801,161100,643167690,10080,10080,10080,10080,0
|
|
20240801,161000,643167690,10080,10080,10080,10080,0
|
|
20240801,160900,643167690,10080,10080,10080,10080,0
|
|
20240801,160800,643167690,10080,10080,10080,10080,0
|
|
20240801,160700,643167690,10080,10080,10080,10080,0
|
|
20240801,160600,643167690,10080,10080,10080,10080,0
|
|
20240801,160500,643167690,10080,10080,10080,10080,0
|
|
20240801,160400,643167690,10080,10080,10080,10080,0
|
|
20240801,160300,643167690,10080,10080,10080,10080,0
|
|
20240801,160200,643167690,10080,10080,10080,10080,0
|
|
20240801,160100,643167690,10080,10080,10080,10080,0
|
|
20240801,160000,643167690,10080,10080,10080,10080,0
|
|
20240801,155900,643167690,10080,10080,10080,10080,0
|
|
20240801,155800,643167690,10080,10080,10080,10080,0
|
|
20240801,155700,643167690,10080,10080,10080,10080,0
|
|
20240801,155600,643167690,10080,10080,10080,10080,0
|
|
20240801,155500,643167690,10080,10080,10080,10080,0
|
|
20240801,155400,643167690,10080,10080,10080,10080,0
|
|
20240801,155300,643167690,10080,10080,10080,10080,0
|
|
20240801,155200,643167690,10080,10080,10080,10080,0
|
|
20240801,155100,643167690,10080,10080,10080,10080,0
|
|
20240801,155000,643167690,10080,10080,10080,10080,0
|
|
20240801,154900,643167690,10080,10080,10080,10080,404
|
|
20240801,154800,643167690,10080,10080,10080,10080,0
|
|
20240801,154700,643167690,10080,10080,10080,10080,0
|
|
20240801,154600,643167690,10080,10080,10080,10080,0
|
|
20240801,154500,643167690,10080,10080,10080,10080,0
|
|
20240801,154400,643167690,10080,10080,10080,10080,0
|
|
20240801,154300,643167690,10080,10080,10080,10080,0
|
|
20240801,154200,643167690,10080,10080,10080,10080,0
|
|
20240801,154100,643167690,10080,10080,10080,10080,0
|
|
20240801,154000,643167690,10080,10080,10080,10080,0
|
|
20240801,153900,643167690,10080,10080,10080,10080,0
|
|
20240801,153800,643167690,10080,10080,10080,10080,0
|
|
20240801,153700,643167690,10080,10080,10080,10080,0
|
|
20240801,153600,643167690,10080,10080,10080,10080,0
|
|
20240801,153500,643167690,10080,10080,10080,10080,0
|
|
20240801,153400,643167690,10080,10080,10080,10080,0
|
|
20240801,153300,643167690,10080,10080,10080,10080,0
|
|
20240801,153200,643167690,10080,10080,10080,10080,0
|
|
20240801,153100,643167690,10080,10080,10080,10080,0
|
|
20240801,153000,643167690,10080,10080,10080,10080,404
|
|
20240801,152900,639095370,10050,10050,10050,10050,0
|
|
20240801,152800,639095370,10050,10050,10050,10050,0
|
|
20240801,152700,639095370,10050,10050,10050,10050,0
|
|
20240801,152600,639095370,10050,10050,10050,10050,0
|
|
20240801,152500,639095370,10050,10050,10050,10050,0
|
|
20240801,152400,639095370,10050,10050,10050,10050,0
|
|
20240801,152300,639095370,10050,10050,10050,10050,0
|
|
20240801,152200,639095370,10050,10050,10050,10050,0
|
|
20240801,152100,639095370,10050,10050,10050,10050,0
|
|
20240801,152000,639095370,10050,10050,10050,10050,0
|
|
20240801,151900,639095370,10050,10050,10050,10050,100
|
|
20240801,151800,638090370,10050,10060,10060,10050,37
|
|
20240801,151700,637718160,10060,10060,10060,10060,50
|
|
20240801,151600,637215160,10060,10060,10060,10060,52
|
|
20240801,151500,636692040,10060,10060,10060,10060,2
|
|
20240801,151400,636671920,10050,10050,10050,10050,93
|
|
20240801,151300,635737270,10050,10050,10050,10040,57
|
|
20240801,151200,635164430,10050,10050,10050,10050,2
|
|
20240801,151100,635144330,10050,10060,10060,10050,51
|
|
20240801,151000,634631280,10060,10060,10060,10060,1
|
|
20240801,150900,634621220,10060,10060,10060,10040,1234
|
|
20240801,150800,622231740,10060,10060,10060,10060,0
|
|
20240801,150700,622231740,10060,10050,10060,10040,27
|
|
20240801,150600,621960600,10050,10060,10060,10050,111
|
|
20240801,150500,620844920,10060,10060,10060,10060,7
|
|
20240801,150400,620774500,10060,10060,10060,10060,0
|
|
20240801,150300,620774500,10060,10060,10060,10060,0
|
|
20240801,150200,620774500,10060,10060,10060,10060,10
|
|
20240801,150100,620673900,10060,10060,10060,10060,20
|
|
20240801,150000,620472700,10060,10040,10060,10040,33
|
|
20240801,145900,620141220,10040,10040,10040,10040,1
|
|
20240801,145800,620131180,10060,10050,10060,10050,75
|
|
20240801,145700,619377410,10050,10050,10050,10050,1
|
|
20240801,145600,619367360,10060,10060,10060,10060,0
|
|
20240801,145500,619367360,10060,10060,10060,10060,0
|
|
20240801,145400,619367360,10060,10060,10060,10060,5
|
|
20240801,145300,619317060,10050,10050,10050,10050,293
|
|
20240801,145200,616372410,10050,10050,10050,10050,0
|
|
20240801,145100,616372410,10050,10050,10050,10050,0
|
|
20240801,145000,616372410,10050,10030,10050,10030,247
|
|
20240801,144900,613891020,10030,10030,10030,10030,0
|
|
20240801,144800,613891020,10030,10030,10030,10030,0
|
|
20240801,144700,613891020,10030,10030,10030,10030,0
|
|
20240801,144600,613891020,10030,10030,10030,10030,0
|
|
20240801,144500,613891020,10030,10040,10050,10030,527
|
|
20240801,144400,608595750,10040,10040,10040,10040,0
|
|
20240801,144300,608595750,10040,10030,10040,10030,100
|
|
20240801,144200,607592170,10030,10030,10030,10030,55
|
|
20240801,144100,607040520,10030,10030,10030,10030,0
|
|
20240801,144000,607040520,10030,10030,10030,10030,3
|
|
20240801,143900,607010430,10040,10040,10040,10040,0
|
|
20240801,143800,607010430,10040,10020,10040,10020,5
|
|
20240801,143700,606960310,10040,10040,10040,10040,23
|
|
20240801,143600,606729390,10040,10040,10040,10040,0
|
|
20240801,143500,606729390,10040,10040,10040,10040,1
|
|
20240801,143400,606719350,10040,10040,10040,10040,0
|
|
20240801,143300,606719350,10040,10040,10040,10040,0
|
|
20240801,143200,606719350,10040,10040,10040,10040,0
|
|
20240801,143100,606719350,10040,10040,10040,10040,0
|
|
20240801,143000,606719350,10040,10040,10040,10040,2
|
|
20240801,142900,606699270,10040,10040,10040,10040,0
|
|
20240801,142800,606699270,10040,10040,10040,10040,0
|
|
20240801,142700,606699270,10040,10050,10050,10040,21
|
|
20240801,142600,606488230,10040,10040,10040,10040,0
|
|
20240801,142500,606488230,10040,10040,10040,10040,0
|
|
20240801,142400,606488230,10040,10040,10040,10040,0
|
|
20240801,142300,606488230,10040,10040,10040,10040,0
|
|
20240801,142200,606488230,10040,10040,10040,10040,0
|
|
20240801,142100,606488230,10040,10040,10040,10040,10
|
|
20240801,142000,606387830,10050,10050,10050,10050,0
|
|
20240801,141900,606387830,10050,10050,10050,10050,0
|
|
20240801,141800,606387830,10050,10050,10050,10050,0
|
|
20240801,141700,606387830,10050,10050,10050,10050,0
|
|
20240801,141600,606387830,10050,10050,10050,10050,0
|
|
20240801,141500,606387830,10050,10050,10050,10050,345
|
|
20240801,141400,602920580,10050,10050,10050,10050,10
|
|
20240801,141300,602820080,10050,10050,10050,10050,10
|
|
20240801,141200,602719580,10050,10050,10050,10050,14
|
|
20240801,141100,602578880,10050,10050,10050,10050,17
|
|
20240801,141000,602408030,10040,10040,10040,10040,61
|
|
20240801,140900,601795590,10030,10030,10030,10030,0
|
|
20240801,140800,601795590,10030,10030,10030,10030,0
|
|
20240801,140700,601795590,10030,10030,10030,10030,88
|
|
20240801,140600,600912950,10030,10020,10030,10020,6
|
|
20240801,140500,600852820,10010,10010,10010,10010,0
|
|
20240801,140400,600852820,10010,10010,10010,10010,0
|
|
20240801,140300,600852820,10010,10010,10010,10010,0
|
|
20240801,140200,600852820,10010,10010,10010,10010,5
|
|
20240801,140100,600802770,10010,10030,10030,10010,458
|
|
20240801,140000,596209300,10030,10030,10030,10030,56
|
|
20240801,135900,595647620,10030,10030,10030,10030,0
|
|
20240801,135800,595647620,10030,10030,10030,10030,0
|
|
20240801,135700,595647620,10030,10030,10030,10030,0
|
|
20240801,135600,595647620,10030,10030,10030,10030,161
|
|
20240801,135500,594032790,10030,10030,10030,10030,20
|
|
20240801,135400,593832190,10030,10030,10030,10030,0
|
|
20240801,135300,593832190,10030,10030,10030,10030,300
|
|
20240801,135200,590823190,10030,10030,10030,10030,0
|
|
20240801,135100,590823190,10030,10030,10030,10030,0
|
|
20240801,135000,590823190,10030,10030,10030,10030,0
|
|
20240801,134900,590823190,10030,10030,10030,10030,0
|
|
20240801,134800,590823190,10030,10030,10030,10030,100
|
|
20240801,134700,589820190,10040,10040,10040,10040,751
|
|
20240801,134600,582280150,10030,10030,10030,10030,0
|
|
20240801,134500,582280150,10030,10030,10030,10030,0
|
|
20240801,134400,582280150,10030,10050,10050,10030,1059
|
|
20240801,134300,571653360,10050,10050,10050,10050,0
|
|
20240801,134200,571653360,10050,10050,10050,10050,0
|
|
20240801,134100,571653360,10050,10050,10050,10050,0
|
|
20240801,134000,571653360,10050,10050,10050,10050,0
|
|
20240801,133900,571653360,10050,10050,10050,10050,0
|
|
20240801,133800,571653360,10050,10050,10050,10050,0
|
|
20240801,133700,571653360,10050,10050,10050,10050,0
|
|
20240801,133600,571653360,10050,10050,10050,10050,0
|
|
20240801,133500,571653360,10050,10050,10050,10050,322
|
|
20240801,133400,568417260,10050,10050,10050,10050,0
|
|
20240801,133300,568417260,10050,10050,10050,10050,0
|
|
20240801,133200,568417260,10050,10050,10050,10050,20
|
|
20240801,133100,568216260,10050,10040,10050,10040,3
|
|
20240801,133000,568186130,10040,10040,10040,10040,0
|
|
20240801,132900,568186130,10040,10040,10040,10040,13
|
|
20240801,132800,568055610,10020,10020,10020,10020,0
|
|
20240801,132700,568055610,10020,10020,10020,10020,0
|
|
20240801,132600,568055610,10020,10020,10020,10020,0
|
|
20240801,132500,568055610,10020,10020,10020,10020,0
|
|
20240801,132400,568055610,10020,10020,10020,10020,34
|
|
20240801,132300,567714930,10020,10020,10020,10020,0
|
|
20240801,132200,567714930,10020,10020,10020,10020,50
|
|
20240801,132100,567213930,10020,10020,10020,10020,0
|
|
20240801,132000,567213930,10020,10020,10020,10020,0
|
|
20240801,131900,567213930,10020,10020,10020,10020,40
|
|
20240801,131800,566813130,10040,10040,10040,10040,0
|
|
20240801,131700,566813130,10040,10040,10040,10040,52
|
|
20240801,131600,566291050,10050,10050,10050,10050,0
|
|
20240801,131500,566291050,10050,10050,10050,10050,0
|
|
20240801,131400,566291050,10050,10050,10050,10050,60
|
|
20240801,131300,565688050,10050,10050,10050,10050,101
|
|
20240801,131200,564673000,10060,10040,10120,10040,3634
|
|
20240801,131100,528185980,10040,10030,10040,10030,576
|
|
20240801,131000,522408120,10020,10020,10020,10020,1030
|
|
20240801,130900,512087520,10020,10020,10020,10020,60
|
|
20240801,130800,511486320,10020,10020,10020,10020,0
|
|
20240801,130700,511486320,10020,10020,10020,10020,7
|
|
20240801,130600,511416180,10040,10040,10040,10040,0
|
|
20240801,130500,511416180,10040,10040,10040,10040,0
|
|
20240801,130400,511416180,10040,10040,10040,10040,0
|
|
20240801,130300,511416180,10040,10040,10040,10040,0
|
|
20240801,130200,511416180,10040,10030,10040,10020,190
|
|
20240801,130100,509509980,10030,10050,10050,10030,1496
|
|
20240801,130000,494486140,10080,10080,10080,10080,1
|
|
20240801,125900,494476060,10130,10130,10130,10130,0
|
|
20240801,125800,494476060,10130,10130,10130,10130,0
|
|
20240801,125700,494476060,10130,10130,10130,10130,90
|
|
20240801,125600,493564360,10080,10080,10080,10080,0
|
|
20240801,125500,493564360,10080,10090,10090,10080,50
|
|
20240801,125400,493060150,10090,10140,10140,10090,645
|
|
20240801,125300,486538430,10140,10140,10140,10140,0
|
|
20240801,125200,486538430,10140,10150,10150,10130,1661
|
|
20240801,125100,469698240,10160,10160,10160,10160,0
|
|
20240801,125000,469698240,10160,10160,10160,10160,0
|
|
20240801,124900,469698240,10160,10160,10160,10160,4
|
|
20240801,124800,469657600,10180,10170,10180,10170,228
|
|
20240801,124700,467338820,10180,10180,10180,10180,0
|
|
20240801,124600,467338820,10180,10180,10180,10180,2
|
|
20240801,124500,467318460,10140,10140,10140,10140,0
|
|
20240801,124400,467318460,10140,10140,10140,10140,0
|
|
20240801,124300,467318460,10140,10140,10140,10140,4
|
|
20240801,124200,467277900,10140,10140,10140,10140,0
|
|
20240801,124100,467277900,10140,10140,10140,10140,0
|
|
20240801,124000,467277900,10140,10140,10140,10140,0
|
|
20240801,123900,467277900,10140,10140,10140,10140,0
|
|
20240801,123800,467277900,10140,10140,10140,10140,0
|
|
20240801,123700,467277900,10140,10140,10140,10140,2
|
|
20240801,123600,467257620,10140,10140,10140,10140,80
|
|
20240801,123500,466446420,10140,10140,10140,10140,70
|
|
20240801,123400,465736620,10140,10140,10140,10140,22
|
|
20240801,123300,465513540,10140,10140,10140,10140,19
|
|
20240801,123200,465320880,10140,10140,10140,10140,0
|
|
20240801,123100,465320880,10140,10140,10140,10140,3
|
|
20240801,123000,465290460,10130,10130,10130,10130,0
|
|
20240801,122900,465290460,10130,10130,10130,10130,0
|
|
20240801,122800,465290460,10130,10130,10130,10130,0
|
|
20240801,122700,465290460,10130,10130,10130,10130,4
|
|
20240801,122600,465249940,10130,10130,10130,10130,0
|
|
20240801,122500,465249940,10130,10130,10130,10130,0
|
|
20240801,122400,465249940,10130,10130,10130,10130,0
|
|
20240801,122300,465249940,10130,10130,10130,10130,100
|
|
20240801,122200,464236940,10130,10130,10130,10130,1
|
|
20240801,122100,464226810,10140,10140,10140,10140,0
|
|
20240801,122000,464226810,10140,10140,10140,10140,50
|
|
20240801,121900,463719810,10140,10140,10140,10140,0
|
|
20240801,121800,463719810,10140,10140,10140,10140,0
|
|
20240801,121700,463719810,10140,10140,10140,10140,140
|
|
20240801,121600,462300210,10140,10140,10140,10140,0
|
|
20240801,121500,462300210,10140,10140,10140,10140,0
|
|
20240801,121400,462300210,10140,10140,10140,10140,0
|
|
20240801,121300,462300210,10140,10140,10140,10140,0
|
|
20240801,121200,462300210,10140,10140,10140,10140,0
|
|
20240801,121100,462300210,10140,10140,10140,10140,1204
|
|
20240801,121000,450091650,10120,10140,10200,10120,271
|
|
20240801,120900,447346240,10120,10120,10140,10120,385
|
|
20240801,120800,443447670,10120,10110,10120,10110,377
|
|
20240801,120700,439636000,10060,10060,10060,10060,0
|
|
20240801,120600,439636000,10060,10060,10060,10060,20
|
|
20240801,120500,439434800,10060,10060,10060,10060,71
|
|
20240801,120400,438720540,10060,10060,10060,10060,0
|
|
20240801,120300,438720540,10060,10050,10060,10050,437
|
|
20240801,120200,434327130,10050,10050,10050,10050,0
|
|
20240801,120100,434327130,10050,10050,10050,10050,0
|
|
20240801,120000,434327130,10050,10050,10050,10050,0
|
|
20240801,115900,434327130,10050,10050,10050,10050,3
|
|
20240801,115800,434296980,10020,10020,10020,10020,100
|
|
20240801,115700,433294980,10020,10020,10020,10020,0
|
|
20240801,115600,433294980,10020,10020,10020,10020,250
|
|
20240801,115500,430789980,10020,10020,10020,10020,0
|
|
20240801,115400,430789980,10020,10020,10020,10020,0
|
|
20240801,115300,430789980,10020,10030,10030,10020,1700
|
|
20240801,115200,413755440,10030,10050,10050,10030,2100
|
|
20240801,115100,392685800,10070,10060,10070,10060,162
|
|
20240801,115000,391054720,10060,10060,10060,10060,84
|
|
20240801,114900,390209680,10070,10070,10070,10070,1
|
|
20240801,114800,390199610,10060,10060,10060,10060,0
|
|
20240801,114700,390199610,10060,10030,10060,10030,575
|
|
20240801,114600,384425070,10030,10010,10030,10010,757
|
|
20240801,114500,376846900,10010,10050,10050,10010,184
|
|
20240801,114400,375000540,10060,10060,10060,10060,0
|
|
20240801,114300,375000540,10060,10060,10060,10060,121
|
|
20240801,114200,373783280,10100,10100,10100,10100,0
|
|
20240801,114100,373783280,10100,10100,10100,10100,0
|
|
20240801,114000,373783280,10100,10100,10100,10100,11
|
|
20240801,113900,373672180,10100,10100,10100,10100,147
|
|
20240801,113800,372187480,10110,10090,10110,10090,357
|
|
20240801,113700,368585270,10090,10090,10090,10090,305
|
|
20240801,113600,365507820,10090,10100,10100,10090,267
|
|
20240801,113500,362813300,10120,10120,10120,10120,581
|
|
20240801,113400,356933580,10150,10150,10150,10150,0
|
|
20240801,113300,356933580,10150,10150,10150,10150,0
|
|
20240801,113200,356933580,10150,10150,10150,10130,881
|
|
20240801,113100,347994630,10150,10150,10150,10150,55
|
|
20240801,113000,347436380,10160,10160,10160,10160,100
|
|
20240801,112900,346420380,10180,10180,10180,10180,0
|
|
20240801,112800,346420380,10180,10180,10180,10180,0
|
|
20240801,112700,346420380,10180,10180,10180,10180,0
|
|
20240801,112600,346420380,10180,10180,10180,10180,10
|
|
20240801,112500,346318580,10170,10170,10170,10170,394
|
|
20240801,112400,342311600,10200,10200,10200,10200,0
|
|
20240801,112300,342311600,10200,10200,10200,10200,0
|
|
20240801,112200,342311600,10200,10200,10200,10200,0
|
|
20240801,112100,342311600,10200,10210,10210,10200,348
|
|
20240801,112000,338758630,10230,10230,10230,10230,1
|
|
20240801,111900,338748400,10230,10230,10230,10230,0
|
|
20240801,111800,338748400,10230,10230,10230,10230,0
|
|
20240801,111700,338748400,10230,10230,10230,10230,0
|
|
20240801,111600,338748400,10230,10220,10230,10220,687
|
|
20240801,111500,331720580,10170,10170,10170,10170,0
|
|
20240801,111400,331720580,10170,10170,10170,10170,8
|
|
20240801,111300,331639220,10170,10170,10170,10170,0
|
|
20240801,111200,331639220,10170,10170,10170,10170,855
|
|
20240801,111100,322943870,10170,10170,10170,10170,25
|
|
20240801,111000,322689620,10170,10170,10170,10170,403
|
|
20240801,110900,318591110,10170,10170,10170,10170,0
|
|
20240801,110800,318591110,10170,10170,10170,10170,453
|
|
20240801,110700,313984100,10180,10180,10180,10180,1
|
|
20240801,110600,313973920,10230,10240,10240,10230,630
|
|
20240801,110500,307528550,10240,10240,10240,10240,0
|
|
20240801,110400,307528550,10240,10260,10260,10240,19
|
|
20240801,110300,307333810,10250,10270,10280,10250,144
|
|
20240801,110200,305854690,10250,10250,10250,10250,38
|
|
20240801,110100,305465190,10290,10290,10290,10290,0
|
|
20240801,110000,305465190,10290,10290,10290,10290,0
|
|
20240801,105900,305465190,10290,10290,10290,10290,51
|
|
20240801,105800,304940400,10290,10290,10290,10290,0
|
|
20240801,105700,304940400,10290,10290,10290,10290,0
|
|
20240801,105600,304940400,10290,10290,10290,10290,0
|
|
20240801,105500,304940400,10290,10290,10290,10290,0
|
|
20240801,105400,304940400,10290,10290,10290,10290,0
|
|
20240801,105300,304940400,10290,10290,10290,10290,0
|
|
20240801,105200,304940400,10290,10290,10290,10290,0
|
|
20240801,105100,304940400,10290,10290,10290,10290,4
|
|
20240801,105000,304899240,10290,10290,10290,10290,0
|
|
20240801,104900,304899240,10290,10290,10290,10290,0
|
|
20240801,104800,304899240,10290,10300,10300,10290,100
|
|
20240801,104700,303870140,10300,10300,10310,10300,9
|
|
20240801,104600,303777390,10300,10300,10300,10300,175
|
|
20240801,104500,301974890,10300,10300,10300,10300,6
|
|
20240801,104400,301913090,10300,10290,10300,10290,1157
|
|
20240801,104300,289997000,10300,10300,10300,10300,0
|
|
20240801,104200,289997000,10300,10300,10300,10300,7
|
|
20240801,104100,289924900,10270,10270,10270,10270,0
|
|
20240801,104000,289924900,10270,10320,10340,10250,798
|
|
20240801,103900,281694810,10320,10300,10330,10250,1963
|
|
20240801,103800,261475510,10270,10230,10270,10230,3672
|
|
20240801,103700,223815080,10230,10230,10230,10230,0
|
|
20240801,103600,223815080,10230,10230,10230,10230,0
|
|
20240801,103500,223815080,10230,10220,10230,10220,200
|
|
20240801,103400,221769750,10170,10170,10170,10170,0
|
|
20240801,103300,221769750,10170,10200,10230,10170,272
|
|
20240801,103200,218996030,10200,10200,10200,10200,0
|
|
20240801,103100,218996030,10200,10160,10200,10160,127
|
|
20240801,103000,217702590,10150,10160,10160,10150,203
|
|
20240801,102900,215641190,10160,10160,10160,10160,0
|
|
20240801,102800,215641190,10160,10160,10160,10160,0
|
|
20240801,102700,215641190,10160,10160,10160,10160,0
|
|
20240801,102600,215641190,10160,10180,10180,10160,196
|
|
20240801,102500,213647370,10180,10190,10190,10180,291
|
|
20240801,102400,210684800,10180,10210,10210,10180,293
|
|
20240801,102300,207694080,10210,10210,10210,10210,1
|
|
20240801,102200,207683870,10210,10210,10210,10210,1
|
|
20240801,102100,207673660,10210,10220,10220,10210,74
|
|
20240801,102000,206918100,10220,10220,10220,10220,20
|
|
20240801,101900,206713700,10250,10240,10250,10240,98
|
|
20240801,101800,205709700,10240,10240,10240,10240,0
|
|
20240801,101700,205709700,10240,10240,10240,10240,197
|
|
20240801,101600,203692420,10240,10240,10240,10240,0
|
|
20240801,101500,203692420,10240,10210,10240,10210,504
|
|
20240801,101400,198531870,10220,10220,10220,10220,0
|
|
20240801,101300,198531870,10220,10210,10220,10210,30
|
|
20240801,101200,198225530,10210,10210,10210,10210,4
|
|
20240801,101100,198184690,10230,10230,10230,10230,0
|
|
20240801,101000,198184690,10230,10230,10230,10230,540
|
|
20240801,100900,192660490,10230,10240,10240,10180,457
|
|
20240801,100800,187987450,10240,10200,10240,10190,884
|
|
20240801,100700,178969340,10170,10160,10170,10160,377
|
|
20240801,100600,175136270,10150,10150,10150,10150,103
|
|
20240801,100500,174090820,10150,10170,10170,10150,105
|
|
20240801,100400,173025030,10150,10150,10150,10150,7
|
|
20240801,100300,172953980,10150,10130,10150,10130,122
|
|
20240801,100200,171715740,10150,10150,10150,10150,1
|
|
20240801,100100,171705590,10130,10130,10130,10130,2
|
|
20240801,100000,171685330,10130,10130,10130,10130,0
|
|
20240801,095900,171685330,10130,10120,10130,10120,1051
|
|
20240801,095800,161038800,10130,10130,10130,10130,1
|
|
20240801,095700,161028670,10120,10120,10120,10120,206
|
|
20240801,095600,158943950,10120,10120,10120,10120,207
|
|
20240801,095500,156849110,10080,10080,10080,10080,0
|
|
20240801,095400,156849110,10080,10080,10080,10080,23
|
|
20240801,095300,156617270,10080,10070,10080,10070,2
|
|
20240801,095200,156597120,10100,10100,10100,10100,0
|
|
20240801,095100,156597120,10100,10070,10100,10070,32
|
|
20240801,095000,156274400,10070,10070,10070,10070,2
|
|
20240801,094900,156254260,10070,10030,10070,10030,532
|
|
20240801,094800,150916760,10010,10010,10010,10010,217
|
|
20240801,094700,148744590,10030,10030,10030,10030,65
|
|
20240801,094600,148092640,10030,10030,10030,10030,1
|
|
20240801,094500,148082610,10060,10060,10060,10060,24
|
|
20240801,094400,147841170,10080,10080,10080,10080,1
|
|
20240801,094300,147831090,10080,10080,10080,10080,15
|
|
20240801,094200,147679890,10060,10060,10060,10060,0
|
|
20240801,094100,147679890,10060,10060,10080,10060,122
|
|
20240801,094000,146451670,10060,10060,10060,10060,0
|
|
20240801,093900,146451670,10060,10060,10060,10060,30
|
|
20240801,093800,146149870,10060,10060,10060,10060,82
|
|
20240801,093700,145324950,10060,10060,10060,10060,2
|
|
20240801,093600,145304830,10060,10040,10060,10040,173
|
|
20240801,093500,143564790,10040,9990,10040,9990,624
|
|
20240801,093400,137324860,9990,9990,9990,9990,0
|
|
20240801,093300,137324860,9990,9990,9990,9990,0
|
|
20240801,093200,137324860,9990,9990,9990,9990,0
|
|
20240801,093100,137324860,9990,9990,9990,9990,2
|
|
20240801,093000,137304880,10000,10000,10000,10000,280
|
|
20240801,092900,134504880,10000,10020,10020,10000,66
|
|
20240801,092800,133843620,10020,10020,10020,10020,100
|
|
20240801,092700,132841620,10020,10020,10020,10020,0
|
|
20240801,092600,132841620,10020,10020,10020,10020,680
|
|
20240801,092500,126028020,10020,10020,10020,10020,0
|
|
20240801,092400,126028020,10020,10020,10020,10020,0
|
|
20240801,092300,126028020,10020,10020,10020,10020,100
|
|
20240801,092200,125026020,10020,10020,10020,10020,0
|
|
20240801,092100,125026020,10020,10020,10020,10020,200
|
|
20240801,092000,123022020,10040,10040,10040,10040,250
|
|
20240801,091900,120512020,10050,10050,10060,10050,686
|
|
20240801,091800,113616600,10060,10090,10090,10060,161
|
|
20240801,091700,111995140,10100,10100,10100,10100,183
|
|
20240801,091600,110146840,10130,10140,10140,10130,1412
|
|
20240801,091500,95831160,10150,10190,10190,10150,914
|
|
20240801,091400,86523820,10200,10200,10200,10200,184
|
|
20240801,091300,84647020,10200,10200,10200,10200,219
|
|
20240801,091200,82413220,10200,10200,10200,10200,15
|
|
20240801,091100,82260220,10200,10150,10200,10150,303
|
|
20240801,091000,79173470,10150,10150,10150,10150,0
|
|
20240801,090900,79173470,10150,10180,10180,10150,15
|
|
20240801,090800,79020920,10190,10150,10190,10150,85
|
|
20240801,090700,78156070,10150,10160,10160,10100,1536
|
|
20240801,090600,62598390,10180,10200,10200,10150,2106
|
|
20240801,090500,41146190,10210,10200,10270,10170,2688
|
|
20240801,090400,13720600,10200,10200,10200,10190,473
|
|
20240801,090300,8896100,10090,10090,10090,10090,100
|
|
20240801,090200,7887100,10090,10030,10090,10030,113
|
|
20240801,090100,6747030,10030,10030,10030,10030,41
|
|
20240801,090000,6335800,9950,9930,9950,9930,636
|