654 lines
34 KiB
CSV
654 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,195100,566230460,12810,12810,12810,12810,978
|
|
20240801,195000,566230460,12810,12810,12810,12810,0
|
|
20240801,194900,566230460,12810,12810,12810,12810,0
|
|
20240801,194800,566230460,12810,12810,12810,12810,0
|
|
20240801,194700,566230460,12810,12810,12810,12810,0
|
|
20240801,194600,566230460,12810,12810,12810,12810,0
|
|
20240801,194500,566230460,12810,12810,12810,12810,0
|
|
20240801,194400,566230460,12810,12810,12810,12810,0
|
|
20240801,194300,566230460,12810,12810,12810,12810,0
|
|
20240801,194200,566230460,12810,12810,12810,12810,0
|
|
20240801,194100,566230460,12810,12810,12810,12810,0
|
|
20240801,194000,566230460,12810,12810,12810,12810,0
|
|
20240801,193900,566230460,12810,12810,12810,12810,0
|
|
20240801,193800,566230460,12810,12810,12810,12810,0
|
|
20240801,193700,566230460,12810,12810,12810,12810,0
|
|
20240801,193600,566230460,12810,12810,12810,12810,0
|
|
20240801,193500,566230460,12810,12810,12810,12810,0
|
|
20240801,193400,566230460,12810,12810,12810,12810,0
|
|
20240801,193300,566230460,12810,12810,12810,12810,0
|
|
20240801,193200,566230460,12810,12810,12810,12810,0
|
|
20240801,193100,566230460,12810,12810,12810,12810,0
|
|
20240801,193000,566230460,12810,12810,12810,12810,0
|
|
20240801,192900,566230460,12810,12810,12810,12810,0
|
|
20240801,192800,566230460,12810,12810,12810,12810,0
|
|
20240801,192700,566230460,12810,12810,12810,12810,0
|
|
20240801,192600,566230460,12810,12810,12810,12810,0
|
|
20240801,192500,566230460,12810,12810,12810,12810,0
|
|
20240801,192400,566230460,12810,12810,12810,12810,0
|
|
20240801,192300,566230460,12810,12810,12810,12810,0
|
|
20240801,192200,566230460,12810,12810,12810,12810,0
|
|
20240801,192100,566230460,12810,12810,12810,12810,978
|
|
20240801,192000,566230460,12810,12810,12810,12810,0
|
|
20240801,191900,566230460,12810,12810,12810,12810,0
|
|
20240801,191800,566230460,12810,12810,12810,12810,0
|
|
20240801,191700,566230460,12810,12810,12810,12810,0
|
|
20240801,191600,566230460,12810,12810,12810,12810,0
|
|
20240801,191500,566230460,12810,12810,12810,12810,0
|
|
20240801,191400,566230460,12810,12810,12810,12810,0
|
|
20240801,191300,566230460,12810,12810,12810,12810,0
|
|
20240801,191200,566230460,12810,12810,12810,12810,0
|
|
20240801,191100,566230460,12810,12810,12810,12810,0
|
|
20240801,191000,566230460,12810,12810,12810,12810,0
|
|
20240801,190900,566230460,12810,12810,12810,12810,0
|
|
20240801,190800,566230460,12810,12810,12810,12810,0
|
|
20240801,190700,566230460,12810,12810,12810,12810,0
|
|
20240801,190600,566230460,12810,12810,12810,12810,0
|
|
20240801,190500,566230460,12810,12810,12810,12810,0
|
|
20240801,190400,566230460,12810,12810,12810,12810,0
|
|
20240801,190300,566230460,12810,12810,12810,12810,0
|
|
20240801,190200,566230460,12810,12810,12810,12810,0
|
|
20240801,190100,566230460,12810,12810,12810,12810,0
|
|
20240801,190000,566230460,12810,12810,12810,12810,0
|
|
20240801,185900,566230460,12810,12810,12810,12810,0
|
|
20240801,185800,566230460,12810,12810,12810,12810,0
|
|
20240801,185700,566230460,12810,12810,12810,12810,0
|
|
20240801,185600,566230460,12810,12810,12810,12810,0
|
|
20240801,185500,566230460,12810,12810,12810,12810,0
|
|
20240801,185400,566230460,12810,12810,12810,12810,0
|
|
20240801,185300,566230460,12810,12810,12810,12810,0
|
|
20240801,185200,566230460,12810,12810,12810,12810,0
|
|
20240801,185100,566230460,12810,12810,12810,12810,978
|
|
20240801,185000,566230460,12810,12810,12810,12810,0
|
|
20240801,184900,566230460,12810,12810,12810,12810,0
|
|
20240801,184800,566230460,12810,12810,12810,12810,0
|
|
20240801,184700,566230460,12810,12810,12810,12810,0
|
|
20240801,184600,566230460,12810,12810,12810,12810,0
|
|
20240801,184500,566230460,12810,12810,12810,12810,0
|
|
20240801,184400,566230460,12810,12810,12810,12810,0
|
|
20240801,184300,566230460,12810,12810,12810,12810,0
|
|
20240801,184200,566230460,12810,12810,12810,12810,0
|
|
20240801,184100,566230460,12810,12810,12810,12810,0
|
|
20240801,184000,566230460,12810,12810,12810,12810,0
|
|
20240801,183900,566230460,12810,12810,12810,12810,0
|
|
20240801,183800,566230460,12810,12810,12810,12810,0
|
|
20240801,183700,566230460,12810,12810,12810,12810,0
|
|
20240801,183600,566230460,12810,12810,12810,12810,0
|
|
20240801,183500,566230460,12810,12810,12810,12810,0
|
|
20240801,183400,566230460,12810,12810,12810,12810,0
|
|
20240801,183300,566230460,12810,12810,12810,12810,0
|
|
20240801,183200,566230460,12810,12810,12810,12810,0
|
|
20240801,183100,566230460,12810,12810,12810,12810,0
|
|
20240801,183000,566230460,12810,12810,12810,12810,0
|
|
20240801,182900,566230460,12810,12810,12810,12810,0
|
|
20240801,182800,566230460,12810,12810,12810,12810,0
|
|
20240801,182700,566230460,12810,12810,12810,12810,0
|
|
20240801,182600,566230460,12810,12810,12810,12810,0
|
|
20240801,182500,566230460,12810,12810,12810,12810,0
|
|
20240801,182400,566230460,12810,12810,12810,12810,0
|
|
20240801,182300,566230460,12810,12810,12810,12810,0
|
|
20240801,182200,566230460,12810,12810,12810,12810,0
|
|
20240801,182100,566230460,12810,12810,12810,12810,978
|
|
20240801,182000,566230460,12810,12810,12810,12810,0
|
|
20240801,181900,566230460,12810,12810,12810,12810,0
|
|
20240801,181800,566230460,12810,12810,12810,12810,0
|
|
20240801,181700,566230460,12810,12810,12810,12810,0
|
|
20240801,181600,566230460,12810,12810,12810,12810,0
|
|
20240801,181500,566230460,12810,12810,12810,12810,0
|
|
20240801,181400,566230460,12810,12810,12810,12810,0
|
|
20240801,181300,566230460,12810,12810,12810,12810,0
|
|
20240801,181200,566230460,12810,12810,12810,12810,0
|
|
20240801,181100,566230460,12810,12810,12810,12810,0
|
|
20240801,181000,566230460,12810,12810,12810,12810,0
|
|
20240801,180900,566230460,12810,12810,12810,12810,0
|
|
20240801,180800,566230460,12810,12810,12810,12810,0
|
|
20240801,180700,566230460,12810,12810,12810,12810,0
|
|
20240801,180600,566230460,12810,12810,12810,12810,0
|
|
20240801,180500,566230460,12810,12810,12810,12810,0
|
|
20240801,180400,566230460,12810,12810,12810,12810,0
|
|
20240801,180300,566230460,12810,12810,12810,12810,0
|
|
20240801,180200,566230460,12810,12810,12810,12810,0
|
|
20240801,180100,566230460,12810,12810,12810,12810,0
|
|
20240801,180000,566230460,12810,12810,12810,12810,0
|
|
20240801,175900,566230460,12810,12810,12810,12810,0
|
|
20240801,175800,566230460,12810,12810,12810,12810,0
|
|
20240801,175700,566230460,12810,12810,12810,12810,0
|
|
20240801,175600,566230460,12810,12810,12810,12810,0
|
|
20240801,175500,566230460,12810,12810,12810,12810,0
|
|
20240801,175400,566230460,12810,12810,12810,12810,0
|
|
20240801,175300,566230460,12810,12810,12810,12810,0
|
|
20240801,175200,566230460,12810,12810,12810,12810,0
|
|
20240801,175100,566230460,12810,12810,12810,12810,978
|
|
20240801,175000,566230460,12810,12810,12810,12810,0
|
|
20240801,174900,566230460,12810,12810,12810,12810,0
|
|
20240801,174800,566230460,12810,12810,12810,12810,0
|
|
20240801,174700,566230460,12810,12810,12810,12810,0
|
|
20240801,174600,566230460,12810,12810,12810,12810,0
|
|
20240801,174500,566230460,12810,12810,12810,12810,0
|
|
20240801,174400,566230460,12810,12810,12810,12810,0
|
|
20240801,174300,566230460,12810,12810,12810,12810,0
|
|
20240801,174200,566230460,12810,12810,12810,12810,0
|
|
20240801,174100,566230460,12810,12810,12810,12810,0
|
|
20240801,174000,566230460,12810,12810,12810,12810,0
|
|
20240801,173900,566230460,12810,12810,12810,12810,0
|
|
20240801,173800,566230460,12810,12810,12810,12810,0
|
|
20240801,173700,566230460,12810,12810,12810,12810,0
|
|
20240801,173600,566230460,12810,12810,12810,12810,0
|
|
20240801,173500,566230460,12810,12810,12810,12810,0
|
|
20240801,173400,566230460,12810,12810,12810,12810,0
|
|
20240801,173300,566230460,12810,12810,12810,12810,0
|
|
20240801,173200,566230460,12810,12810,12810,12810,0
|
|
20240801,173100,566230460,12810,12810,12810,12810,0
|
|
20240801,173000,566230460,12810,12810,12810,12810,0
|
|
20240801,172900,566230460,12810,12810,12810,12810,0
|
|
20240801,172800,566230460,12810,12810,12810,12810,0
|
|
20240801,172700,566230460,12810,12810,12810,12810,0
|
|
20240801,172600,566230460,12810,12810,12810,12810,0
|
|
20240801,172500,566230460,12810,12810,12810,12810,0
|
|
20240801,172400,566230460,12810,12810,12810,12810,0
|
|
20240801,172300,566230460,12810,12810,12810,12810,0
|
|
20240801,172200,566230460,12810,12810,12810,12810,0
|
|
20240801,172100,566230460,12810,12810,12810,12810,978
|
|
20240801,172000,566230460,12810,12810,12810,12810,0
|
|
20240801,171900,566230460,12810,12810,12810,12810,0
|
|
20240801,171800,566230460,12810,12810,12810,12810,0
|
|
20240801,171700,566230460,12810,12810,12810,12810,0
|
|
20240801,171600,566230460,12810,12810,12810,12810,0
|
|
20240801,171500,566230460,12810,12810,12810,12810,0
|
|
20240801,171400,566230460,12810,12810,12810,12810,0
|
|
20240801,171300,566230460,12810,12810,12810,12810,0
|
|
20240801,171200,566230460,12810,12810,12810,12810,0
|
|
20240801,171100,566230460,12810,12810,12810,12810,0
|
|
20240801,171000,566230460,12810,12810,12810,12810,0
|
|
20240801,170900,566230460,12810,12810,12810,12810,0
|
|
20240801,170800,566230460,12810,12810,12810,12810,0
|
|
20240801,170700,566230460,12810,12810,12810,12810,0
|
|
20240801,170600,566230460,12810,12810,12810,12810,0
|
|
20240801,170500,566230460,12810,12810,12810,12810,0
|
|
20240801,170400,566230460,12810,12810,12810,12810,0
|
|
20240801,170300,566230460,12810,12810,12810,12810,0
|
|
20240801,170200,566230460,12810,12810,12810,12810,0
|
|
20240801,170100,566230460,12810,12810,12810,12810,0
|
|
20240801,170000,566230460,12810,12810,12810,12810,0
|
|
20240801,165900,566230460,12810,12810,12810,12810,0
|
|
20240801,165800,566230460,12810,12810,12810,12810,0
|
|
20240801,165700,566230460,12810,12810,12810,12810,0
|
|
20240801,165600,566230460,12810,12810,12810,12810,0
|
|
20240801,165500,566230460,12810,12810,12810,12810,0
|
|
20240801,165400,566230460,12810,12810,12810,12810,0
|
|
20240801,165300,566230460,12810,12810,12810,12810,0
|
|
20240801,165200,566230460,12810,12810,12810,12810,0
|
|
20240801,165100,566230460,12810,12810,12810,12810,978
|
|
20240801,165000,566230460,12810,12810,12810,12810,0
|
|
20240801,164900,566230460,12810,12810,12810,12810,0
|
|
20240801,164800,566230460,12810,12810,12810,12810,0
|
|
20240801,164700,566230460,12810,12810,12810,12810,0
|
|
20240801,164600,566230460,12810,12810,12810,12810,0
|
|
20240801,164500,566230460,12810,12810,12810,12810,0
|
|
20240801,164400,566230460,12810,12810,12810,12810,0
|
|
20240801,164300,566230460,12810,12810,12810,12810,0
|
|
20240801,164200,566230460,12810,12810,12810,12810,0
|
|
20240801,164100,566230460,12810,12810,12810,12810,0
|
|
20240801,164000,566230460,12810,12810,12810,12810,0
|
|
20240801,163900,566230460,12810,12810,12810,12810,0
|
|
20240801,163800,566230460,12810,12810,12810,12810,0
|
|
20240801,163700,566230460,12810,12810,12810,12810,0
|
|
20240801,163600,566230460,12810,12810,12810,12810,0
|
|
20240801,163500,566230460,12810,12810,12810,12810,0
|
|
20240801,163400,566230460,12810,12810,12810,12810,0
|
|
20240801,163300,566230460,12810,12810,12810,12810,0
|
|
20240801,163200,566230460,12810,12810,12810,12810,0
|
|
20240801,163100,566230460,12810,12810,12810,12810,0
|
|
20240801,163000,566230460,12810,12810,12810,12810,0
|
|
20240801,162900,566230460,12810,12810,12810,12810,0
|
|
20240801,162800,566230460,12810,12810,12810,12810,0
|
|
20240801,162700,566230460,12810,12810,12810,12810,0
|
|
20240801,162600,566230460,12810,12810,12810,12810,0
|
|
20240801,162500,566230460,12810,12810,12810,12810,0
|
|
20240801,162400,566230460,12810,12810,12810,12810,0
|
|
20240801,162300,566230460,12810,12810,12810,12810,0
|
|
20240801,162200,566230460,12810,12810,12810,12810,0
|
|
20240801,162100,566230460,12810,12810,12810,12810,978
|
|
20240801,162000,566230460,12810,12810,12810,12810,0
|
|
20240801,161900,566230460,12810,12810,12810,12810,0
|
|
20240801,161800,566230460,12810,12810,12810,12810,0
|
|
20240801,161700,566230460,12810,12810,12810,12810,0
|
|
20240801,161600,566230460,12810,12810,12810,12810,0
|
|
20240801,161500,566230460,12810,12810,12810,12810,0
|
|
20240801,161400,566230460,12810,12810,12810,12810,0
|
|
20240801,161300,566230460,12810,12810,12810,12810,0
|
|
20240801,161200,566230460,12810,12810,12810,12810,0
|
|
20240801,161100,566230460,12810,12810,12810,12810,0
|
|
20240801,161000,566230460,12810,12810,12810,12810,0
|
|
20240801,160900,566230460,12810,12810,12810,12810,0
|
|
20240801,160800,566230460,12810,12810,12810,12810,0
|
|
20240801,160700,566230460,12810,12810,12810,12810,0
|
|
20240801,160600,566230460,12810,12810,12810,12810,0
|
|
20240801,160500,566230460,12810,12810,12810,12810,0
|
|
20240801,160400,566230460,12810,12810,12810,12810,0
|
|
20240801,160300,566230460,12810,12810,12810,12810,0
|
|
20240801,160200,566230460,12810,12810,12810,12810,0
|
|
20240801,160100,566230460,12810,12810,12810,12810,0
|
|
20240801,160000,566230460,12810,12810,12810,12810,0
|
|
20240801,155900,566230460,12810,12810,12810,12810,0
|
|
20240801,155800,566230460,12810,12810,12810,12810,0
|
|
20240801,155700,566230460,12810,12810,12810,12810,0
|
|
20240801,155600,566230460,12810,12810,12810,12810,0
|
|
20240801,155500,566230460,12810,12810,12810,12810,0
|
|
20240801,155400,566230460,12810,12810,12810,12810,0
|
|
20240801,155300,566230460,12810,12810,12810,12810,0
|
|
20240801,155200,566230460,12810,12810,12810,12810,0
|
|
20240801,155100,566230460,12810,12810,12810,12810,978
|
|
20240801,155000,566230460,12810,12810,12810,12810,0
|
|
20240801,154900,566230460,12810,12810,12810,12810,0
|
|
20240801,154800,566230460,12810,12810,12810,12810,0
|
|
20240801,154700,566230460,12810,12810,12810,12810,0
|
|
20240801,154600,566230460,12810,12810,12810,12810,0
|
|
20240801,154500,566230460,12810,12810,12810,12810,0
|
|
20240801,154400,566230460,12810,12810,12810,12810,0
|
|
20240801,154300,566230460,12810,12810,12810,12810,0
|
|
20240801,154200,566230460,12810,12810,12810,12810,0
|
|
20240801,154100,566230460,12810,12810,12810,12810,0
|
|
20240801,154000,566230460,12810,12810,12810,12810,0
|
|
20240801,153900,566230460,12810,12810,12810,12810,0
|
|
20240801,153800,566230460,12810,12810,12810,12810,0
|
|
20240801,153700,566230460,12810,12810,12810,12810,0
|
|
20240801,153600,566230460,12810,12810,12810,12810,0
|
|
20240801,153500,566230460,12810,12810,12810,12810,0
|
|
20240801,153400,566230460,12810,12810,12810,12810,0
|
|
20240801,153300,566230460,12810,12810,12810,12810,0
|
|
20240801,153200,566230460,12810,12810,12810,12810,0
|
|
20240801,153100,566230460,12810,12810,12810,12810,0
|
|
20240801,153000,566230460,12810,12810,12810,12810,978
|
|
20240801,152900,553702280,12850,12850,12850,12850,0
|
|
20240801,152800,553702280,12850,12850,12850,12850,0
|
|
20240801,152700,553702280,12850,12850,12850,12850,0
|
|
20240801,152600,553702280,12850,12850,12850,12850,0
|
|
20240801,152500,553702280,12850,12850,12850,12850,0
|
|
20240801,152400,553702280,12850,12850,12850,12850,0
|
|
20240801,152300,553702280,12850,12850,12850,12850,0
|
|
20240801,152200,553702280,12850,12850,12850,12850,0
|
|
20240801,152100,553702280,12850,12850,12850,12850,0
|
|
20240801,152000,553702280,12850,12850,12850,12850,0
|
|
20240801,151900,553702280,12850,12810,12850,12800,297
|
|
20240801,151800,549892250,12810,12810,12820,12810,58
|
|
20240801,151700,549149260,12810,12820,12820,12810,47
|
|
20240801,151600,548547130,12810,12820,12820,12810,557
|
|
20240801,151500,541411940,12830,12830,12830,12820,207
|
|
20240801,151400,538756750,12830,12830,12830,12830,100
|
|
20240801,151300,537473750,12840,12860,12860,12840,830
|
|
20240801,151200,526809940,12840,12840,12840,12840,31
|
|
20240801,151100,526411900,12840,12900,12900,12840,430
|
|
20240801,151000,520865380,12900,12840,12900,12840,929
|
|
20240801,150900,508885780,12850,12860,12860,12840,439
|
|
20240801,150800,503245070,12840,12860,12860,12840,84
|
|
20240801,150700,502165970,12850,12850,12850,12850,6
|
|
20240801,150600,502088870,12850,12860,12860,12850,431
|
|
20240801,150500,496550490,12860,12860,12860,12860,35
|
|
20240801,150400,496100390,12860,12860,12860,12860,30
|
|
20240801,150300,495714590,12870,12860,12870,12860,107
|
|
20240801,150200,494337770,12880,12880,12890,12880,94
|
|
20240801,150100,493127040,12880,12870,12880,12870,27
|
|
20240801,150000,492779540,12870,12870,12880,12870,7
|
|
20240801,145900,492689440,12870,12860,12870,12860,95
|
|
20240801,145800,491467680,12870,12870,12870,12860,15
|
|
20240801,145700,491274730,12860,12860,12860,12860,30
|
|
20240801,145600,490888930,12870,12870,12880,12870,65
|
|
20240801,145500,490052370,12870,12860,12870,12860,79
|
|
20240801,145400,489036360,12870,12870,12870,12860,9
|
|
20240801,145300,488920590,12870,12880,12880,12860,225
|
|
20240801,145200,486026300,12880,12880,12880,12880,2
|
|
20240801,145100,486000540,12870,12870,12870,12870,81
|
|
20240801,145000,484958070,12880,12870,12880,12870,10
|
|
20240801,144900,484829350,12880,12870,12880,12870,43
|
|
20240801,144800,484275910,12870,12870,12870,12870,46
|
|
20240801,144700,483683890,12880,12880,12880,12880,1
|
|
20240801,144600,483671010,12870,12870,12870,12870,38
|
|
20240801,144500,483181950,12870,12880,12880,12870,42
|
|
20240801,144400,482641400,12880,12890,12890,12870,1531
|
|
20240801,144300,462917440,12890,12890,12890,12890,0
|
|
20240801,144200,462917440,12890,12890,12890,12890,30
|
|
20240801,144100,462530740,12890,12900,12900,12890,18
|
|
20240801,144000,462298640,12890,12890,12890,12890,87
|
|
20240801,143900,461177210,12900,12900,12900,12900,23
|
|
20240801,143800,460880510,12890,12890,12890,12890,0
|
|
20240801,143700,460880510,12890,12890,12890,12890,36
|
|
20240801,143600,460416470,12890,12890,12890,12890,0
|
|
20240801,143500,460416470,12890,12890,12890,12890,75
|
|
20240801,143400,459449720,12900,12890,12900,12890,15
|
|
20240801,143300,459256320,12890,12890,12890,12890,40
|
|
20240801,143200,458740720,12890,12890,12890,12890,0
|
|
20240801,143100,458740720,12890,12900,12900,12890,80
|
|
20240801,143000,457709510,12900,12900,12900,12900,2
|
|
20240801,142900,457683710,12900,12890,12900,12890,32
|
|
20240801,142800,457271210,12900,12890,12900,12890,73
|
|
20240801,142700,456330190,12890,12890,12890,12890,17
|
|
20240801,142600,456111060,12880,12890,12890,12880,32
|
|
20240801,142500,455698880,12880,12880,12880,12880,42
|
|
20240801,142400,455157920,12880,12880,12880,12880,38
|
|
20240801,142300,454668480,12880,12880,12880,12880,0
|
|
20240801,142200,454668480,12880,12880,12880,12880,30
|
|
20240801,142100,454282080,12880,12880,12880,12880,20
|
|
20240801,142000,454024480,12890,12880,12890,12880,48
|
|
20240801,141900,453406140,12880,12880,12880,12880,92
|
|
20240801,141800,452221180,12890,12880,12890,12880,33
|
|
20240801,141700,451796110,12900,12890,12900,12890,21
|
|
20240801,141600,451525410,12900,12890,12900,12890,115
|
|
20240801,141500,450043040,12890,12900,12900,12890,46
|
|
20240801,141400,449450050,12890,12900,12900,12890,66
|
|
20240801,141300,448599140,12900,12890,12900,12890,34
|
|
20240801,141200,448160840,12890,12890,12890,12890,0
|
|
20240801,141100,448160840,12890,12900,12900,12890,590
|
|
20240801,141000,440555200,12900,12910,12910,12890,883
|
|
20240801,140900,429170870,12910,12920,12920,12910,53
|
|
20240801,140800,428486500,12920,12920,12920,12920,50
|
|
20240801,140700,427840500,12920,12920,12920,12920,40
|
|
20240801,140600,427323700,12950,12920,12950,12920,12
|
|
20240801,140500,427168630,12920,12920,12920,12920,0
|
|
20240801,140400,427168630,12920,12920,12920,12920,30
|
|
20240801,140300,426781030,12910,12940,12940,12910,9
|
|
20240801,140200,426664780,12920,12950,12950,12910,40
|
|
20240801,140100,426148120,12920,12900,12950,12900,1014
|
|
20240801,140000,413030610,12890,12890,12890,12890,107
|
|
20240801,135900,411651380,12890,12890,12890,12890,545
|
|
20240801,135800,404626330,12890,12910,12910,12890,27
|
|
20240801,135700,404278120,12910,12900,12910,12900,25
|
|
20240801,135600,403955600,12890,12890,12890,12890,82
|
|
20240801,135500,402898620,12900,12910,12910,12900,101
|
|
20240801,135400,401595700,12900,12910,12910,12900,7
|
|
20240801,135300,401505390,12900,12910,12920,12900,98
|
|
20240801,135200,400241050,12910,12910,12910,12910,1
|
|
20240801,135100,400228140,12900,12900,12900,12900,420
|
|
20240801,135000,394810140,12910,12900,12910,12900,19
|
|
20240801,134900,394564940,12910,12900,12910,12900,276
|
|
20240801,134800,391004520,12910,12920,12920,12910,68
|
|
20240801,134700,390126620,12910,12910,12910,12910,378
|
|
20240801,134600,385246640,12910,12910,12910,12910,39
|
|
20240801,134500,384743150,12910,12940,12940,12910,11
|
|
20240801,134400,384601080,12920,12910,12940,12910,76
|
|
20240801,134300,383619780,12910,12910,12910,12910,31
|
|
20240801,134200,383219570,12920,12910,12920,12910,54
|
|
20240801,134100,382522420,12920,12920,12920,12910,12
|
|
20240801,134000,382367470,12910,12910,12920,12910,95
|
|
20240801,133900,381141010,12910,12910,12910,12910,0
|
|
20240801,133800,381141010,12910,12920,12920,12910,68
|
|
20240801,133700,380262880,12930,12940,12940,12930,2
|
|
20240801,133600,380237010,12940,12930,12940,12930,155
|
|
20240801,133500,378232810,12940,12940,12940,12940,0
|
|
20240801,133400,378232810,12940,12940,12940,12930,156
|
|
20240801,133300,376215220,12930,12940,12940,12930,645
|
|
20240801,133200,367873750,12940,12930,12940,12930,131
|
|
20240801,133100,366179410,12940,12940,12940,12930,263
|
|
20240801,133000,362778800,12930,12940,12940,12930,20
|
|
20240801,132900,362520100,12940,12940,12950,12930,97
|
|
20240801,132800,361265810,12950,12950,12950,12930,56
|
|
20240801,132700,360541210,12940,12940,12940,12940,52
|
|
20240801,132600,359868330,12950,12950,12960,12950,42
|
|
20240801,132500,359324420,12950,12950,12950,12950,58
|
|
20240801,132400,358573320,12950,12960,12960,12950,20
|
|
20240801,132300,358314220,12960,12970,12980,12960,2012
|
|
20240801,132200,332230940,12970,12980,12980,12970,68
|
|
20240801,132100,331348910,12980,12980,12980,12980,24
|
|
20240801,132000,331037390,12970,12980,12980,12970,64
|
|
20240801,131900,330207220,12980,12980,12980,12980,22
|
|
20240801,131800,329921660,12970,12970,12970,12970,0
|
|
20240801,131700,329921660,12970,12980,12980,12970,64
|
|
20240801,131600,329091560,12980,13000,13000,12980,1246
|
|
20240801,131500,312894630,13000,13000,13000,13000,9
|
|
20240801,131400,312777630,13000,13000,13000,13000,0
|
|
20240801,131300,312777630,13000,13000,13000,13000,61
|
|
20240801,131200,311984630,13000,13000,13000,13000,1
|
|
20240801,131100,311971630,13000,13000,13000,13000,8
|
|
20240801,131000,311867630,13010,13010,13010,13010,546
|
|
20240801,130900,304764170,13010,13010,13010,13010,362
|
|
20240801,130800,300054550,13010,13010,13010,13010,50
|
|
20240801,130700,299404050,13010,13010,13010,13010,10
|
|
20240801,130600,299273950,13020,13020,13020,13020,1
|
|
20240801,130500,299260930,13010,13010,13010,13010,0
|
|
20240801,130400,299260930,13010,13010,13010,13010,0
|
|
20240801,130300,299260930,13010,13010,13010,13010,80
|
|
20240801,130200,298220130,13010,13010,13010,13010,0
|
|
20240801,130100,298220130,13010,13010,13010,13010,0
|
|
20240801,130000,298220130,13010,13010,13010,13010,1
|
|
20240801,125900,298207120,13010,13010,13010,13010,0
|
|
20240801,125800,298207120,13010,13020,13020,13010,24
|
|
20240801,125700,297894720,13020,13020,13020,13020,10
|
|
20240801,125600,297764520,13030,13030,13030,13030,0
|
|
20240801,125500,297764520,13030,13030,13030,13030,0
|
|
20240801,125400,297764520,13030,13020,13040,13020,85
|
|
20240801,125300,296657790,13010,13010,13010,13010,0
|
|
20240801,125200,296657790,13010,13010,13010,13010,0
|
|
20240801,125100,296657790,13010,13010,13010,13010,0
|
|
20240801,125000,296657790,13010,13010,13010,13010,10
|
|
20240801,124900,296527690,13020,13020,13040,13020,164
|
|
20240801,124800,294392390,13010,13010,13010,13010,23
|
|
20240801,124700,294093160,13020,13020,13020,13020,1
|
|
20240801,124600,294080140,13020,13020,13020,13020,4
|
|
20240801,124500,294028060,13010,13010,13010,13010,6
|
|
20240801,124400,293950000,13020,13020,13020,13020,0
|
|
20240801,124300,293950000,13020,13020,13020,13020,1
|
|
20240801,124200,293936980,13030,13030,13030,13030,78
|
|
20240801,124100,292920640,13020,13020,13020,13020,11
|
|
20240801,124000,292777420,13040,13030,13040,13030,11
|
|
20240801,123900,292633990,13040,13020,13040,13020,31
|
|
20240801,123800,292230140,13010,13010,13010,13010,0
|
|
20240801,123700,292230140,13010,13010,13010,13010,6
|
|
20240801,123600,292152080,13010,13010,13010,13010,100
|
|
20240801,123500,290851080,13010,13010,13010,13010,0
|
|
20240801,123400,290851080,13010,13010,13010,13010,81
|
|
20240801,123300,289797270,13010,13010,13010,13010,10
|
|
20240801,123200,289667170,13010,13010,13010,13010,0
|
|
20240801,123100,289667170,13010,13010,13010,13010,1
|
|
20240801,123000,289654160,13010,13010,13010,13010,26
|
|
20240801,122900,289315900,13000,13000,13000,13000,0
|
|
20240801,122800,289315900,13000,13010,13010,13000,291
|
|
20240801,122700,285530100,13010,13010,13010,13010,226
|
|
20240801,122600,282589840,13010,13010,13010,13010,0
|
|
20240801,122500,282589840,13010,13010,13010,13010,0
|
|
20240801,122400,282589840,13010,13010,13010,13000,18
|
|
20240801,122300,282355750,13010,13010,13010,13010,5
|
|
20240801,122200,282290700,13010,13010,13010,13010,0
|
|
20240801,122100,282290700,13010,13010,13010,13010,10
|
|
20240801,122000,282160600,13000,13000,13000,13000,7
|
|
20240801,121900,282069600,13000,13000,13000,13000,0
|
|
20240801,121800,282069600,13000,13000,13000,13000,0
|
|
20240801,121700,282069600,13000,13000,13000,13000,0
|
|
20240801,121600,282069600,13000,13000,13000,13000,1
|
|
20240801,121500,282056600,13000,13000,13000,13000,11
|
|
20240801,121400,281913600,13000,13000,13000,13000,0
|
|
20240801,121300,281913600,13000,13000,13000,13000,3
|
|
20240801,121200,281874600,13000,13000,13000,13000,0
|
|
20240801,121100,281874600,13000,13010,13010,13000,26
|
|
20240801,121000,281536400,13000,13000,13000,13000,0
|
|
20240801,120900,281536400,13000,12990,13000,12990,212
|
|
20240801,120800,278780420,13000,13000,13000,13000,0
|
|
20240801,120700,278780420,13000,13000,13000,13000,33
|
|
20240801,120600,278351420,13000,13000,13000,13000,0
|
|
20240801,120500,278351420,13000,12980,13000,12980,116
|
|
20240801,120400,276845640,12970,12970,12970,12970,0
|
|
20240801,120300,276845640,12970,12970,12970,12970,46
|
|
20240801,120200,276249020,12970,12970,12970,12970,0
|
|
20240801,120100,276249020,12970,12970,12970,12970,0
|
|
20240801,120000,276249020,12970,12970,12970,12970,3
|
|
20240801,115900,276210110,12970,12980,12980,12970,99
|
|
20240801,115800,274925580,12970,12970,12970,12970,8
|
|
20240801,115700,274821820,12970,12970,12970,12970,0
|
|
20240801,115600,274821820,12970,12970,12970,12970,0
|
|
20240801,115500,274821820,12970,12970,12970,12970,1
|
|
20240801,115400,274808850,12970,12970,12980,12970,84
|
|
20240801,115300,273719250,12980,13000,13000,12980,1822
|
|
20240801,115200,250059440,13010,13010,13010,13010,0
|
|
20240801,115100,250059440,13010,13010,13010,13010,0
|
|
20240801,115000,250059440,13010,13000,13010,13000,18
|
|
20240801,114900,249825350,13000,13000,13000,13000,0
|
|
20240801,114800,249825350,13000,13000,13000,13000,0
|
|
20240801,114700,249825350,13000,13000,13000,13000,0
|
|
20240801,114600,249825350,13000,13000,13000,13000,0
|
|
20240801,114500,249825350,13000,13000,13000,13000,7
|
|
20240801,114400,249734350,13000,13000,13000,13000,0
|
|
20240801,114300,249734350,13000,13000,13000,13000,0
|
|
20240801,114200,249734350,13000,13000,13000,13000,0
|
|
20240801,114100,249734350,13000,13000,13000,13000,10
|
|
20240801,114000,249604350,13000,13000,13000,13000,0
|
|
20240801,113900,249604350,13000,13000,13000,13000,0
|
|
20240801,113800,249604350,13000,13000,13000,13000,0
|
|
20240801,113700,249604350,13000,13000,13000,13000,6
|
|
20240801,113600,249526350,13010,13010,13010,13010,2
|
|
20240801,113500,249500330,13000,13000,13000,13000,18
|
|
20240801,113400,249266330,13000,13000,13000,13000,0
|
|
20240801,113300,249266330,13000,13000,13000,13000,20
|
|
20240801,113200,249006330,13000,13000,13000,13000,0
|
|
20240801,113100,249006330,13000,13000,13000,13000,0
|
|
20240801,113000,249006330,13000,13000,13000,13000,0
|
|
20240801,112900,249006330,13000,13000,13000,13000,0
|
|
20240801,112800,249006330,13000,13000,13000,13000,6
|
|
20240801,112700,248928330,13000,13000,13000,13000,0
|
|
20240801,112600,248928330,13000,13000,13000,13000,126
|
|
20240801,112500,247290330,13000,13000,13000,13000,0
|
|
20240801,112400,247290330,13000,13000,13000,13000,9
|
|
20240801,112300,247173330,13000,13000,13000,13000,0
|
|
20240801,112200,247173330,13000,13000,13000,13000,0
|
|
20240801,112100,247173330,13000,13000,13000,13000,3
|
|
20240801,112000,247134330,13000,13000,13000,13000,9
|
|
20240801,111900,247017330,13000,13000,13000,13000,8
|
|
20240801,111800,246913330,13000,13000,13000,13000,240
|
|
20240801,111700,243793330,13010,13010,13010,13010,70
|
|
20240801,111600,242882630,13010,13010,13010,13010,1
|
|
20240801,111500,242869620,13000,13000,13000,13000,9
|
|
20240801,111400,242752620,13000,13000,13000,13000,0
|
|
20240801,111300,242752620,13000,13000,13000,13000,0
|
|
20240801,111200,242752620,13000,13000,13000,13000,0
|
|
20240801,111100,242752620,13000,13010,13010,13000,161
|
|
20240801,111000,240658090,13000,13000,13000,13000,49
|
|
20240801,110900,240021090,13000,13000,13000,13000,174
|
|
20240801,110800,237759090,13000,13000,13000,13000,54
|
|
20240801,110700,237057090,12990,12980,12990,12980,62
|
|
20240801,110600,236251810,13000,13000,13000,13000,0
|
|
20240801,110500,236251810,13000,12990,13000,12990,11
|
|
20240801,110400,236108910,12990,12990,12990,12990,1192
|
|
20240801,110300,220624830,12990,12990,12990,12990,6
|
|
20240801,110200,220546890,13000,13000,13000,13000,30
|
|
20240801,110100,220156890,13000,13000,13000,13000,0
|
|
20240801,110000,220156890,13000,13000,13000,13000,1
|
|
20240801,105900,220143890,13000,13000,13000,13000,1
|
|
20240801,105800,220130890,12990,12990,12990,12990,8
|
|
20240801,105700,220026970,12990,12990,12990,12990,0
|
|
20240801,105600,220026970,12990,12990,12990,12990,0
|
|
20240801,105500,220026970,12990,13000,13000,12990,29
|
|
20240801,105400,219650240,13000,12990,13000,12990,10
|
|
20240801,105300,219520320,12990,12990,12990,12990,0
|
|
20240801,105200,219520320,12990,12990,12990,12990,164
|
|
20240801,105100,217389960,13000,12990,13000,12990,7
|
|
20240801,105000,217299010,12990,12990,12990,12990,10
|
|
20240801,104900,217169110,13000,13000,13000,13000,1
|
|
20240801,104800,217156110,12990,12990,12990,12990,427
|
|
20240801,104700,211609380,12990,12990,12990,12990,2
|
|
20240801,104600,211583400,12990,12990,12990,12990,0
|
|
20240801,104500,211583400,12990,12990,12990,12990,6
|
|
20240801,104400,211505460,12990,12990,12990,12990,0
|
|
20240801,104300,211505460,12990,12980,12990,12980,79
|
|
20240801,104200,210479750,12980,12980,12980,12980,0
|
|
20240801,104100,210479750,12980,12990,12990,12980,114
|
|
20240801,104000,208998970,12990,12990,12990,12990,0
|
|
20240801,103900,208998970,12990,12990,12990,12990,7
|
|
20240801,103800,208908040,12980,12980,12980,12980,0
|
|
20240801,103700,208908040,12980,12990,12990,12980,18
|
|
20240801,103600,208674300,12990,12990,12990,12990,0
|
|
20240801,103500,208674300,12990,13000,13000,12990,50
|
|
20240801,103400,208024500,13000,13000,13000,13000,15
|
|
20240801,103300,207829500,13000,12990,13000,12990,72
|
|
20240801,103200,206893920,13000,13000,13000,13000,0
|
|
20240801,103100,206893920,13000,13000,13000,13000,6
|
|
20240801,103000,206815920,13000,13000,13000,13000,0
|
|
20240801,102900,206815920,13000,13000,13000,13000,0
|
|
20240801,102800,206815920,13000,13000,13000,13000,7
|
|
20240801,102700,206724920,13000,13000,13000,13000,1
|
|
20240801,102600,206711920,13020,13020,13020,13020,0
|
|
20240801,102500,206711920,13020,13020,13020,13020,0
|
|
20240801,102400,206711920,13020,13030,13030,13020,8
|
|
20240801,102300,206607710,13050,13020,13050,13020,12
|
|
20240801,102200,206451140,13050,13050,13050,13050,0
|
|
20240801,102100,206451140,13050,13050,13050,13050,0
|
|
20240801,102000,206451140,13050,12980,13050,12980,1709
|
|
20240801,101900,184240830,12990,12990,12990,12990,0
|
|
20240801,101800,184240830,12990,13000,13000,12990,261
|
|
20240801,101700,180849230,13000,13030,13030,13000,3915
|
|
20240801,101600,129908640,13050,13050,13050,13030,102
|
|
20240801,101500,128578570,13040,13040,13040,13040,10
|
|
20240801,101400,128448170,13040,13060,13080,13040,551
|
|
20240801,101300,121260540,13080,13080,13080,13080,0
|
|
20240801,101200,121260540,13080,13080,13080,13050,13
|
|
20240801,101100,121090820,13050,13050,13090,13050,115
|
|
20240801,101000,119586690,13050,13060,13060,13050,1685
|
|
20240801,100900,97594560,13070,13070,13080,13070,154
|
|
20240801,100800,95581760,13070,13070,13070,13070,3
|
|
20240801,100700,95542550,13080,13080,13090,13060,19
|
|
20240801,100600,95294180,13090,13070,13100,13070,18
|
|
20240801,100500,95058630,13100,13070,13100,13060,111
|
|
20240801,100400,93605790,13100,13070,13100,13060,204
|
|
20240801,100300,90935510,13070,13050,13070,13050,43
|
|
20240801,100200,90374240,13050,13070,13090,13050,124
|
|
20240801,100100,88754820,13090,13060,13090,13060,118
|
|
20240801,100000,87213710,13060,13060,13090,13060,32
|
|
20240801,095900,86795760,13050,13050,13050,13050,10
|
|
20240801,095800,86665260,13050,13050,13050,13050,8
|
|
20240801,095700,86560860,13060,13080,13090,13060,16
|
|
20240801,095600,86351690,13090,13060,13090,13060,56
|
|
20240801,095500,85619750,13070,13060,13090,13060,5
|
|
20240801,095400,85554410,13080,13050,13080,13050,10
|
|
20240801,095300,85423870,13050,13040,13080,13040,152
|
|
20240801,095200,83440250,13050,13060,13060,13030,10
|
|
20240801,095100,83309810,13030,13060,13060,13030,165
|
|
20240801,095000,81155000,13030,13030,13100,13030,134
|
|
20240801,094900,79404770,13030,13030,13030,13030,0
|
|
20240801,094800,79404770,13030,13100,13100,13030,5
|
|
20240801,094700,79339460,13090,13030,13100,13030,626
|
|
20240801,094600,71149160,13020,13020,13020,13020,42
|
|
20240801,094500,70602320,13020,13020,13020,13020,948
|
|
20240801,094400,58259360,13020,13030,13030,13020,115
|
|
20240801,094300,56761420,13040,13040,13040,13040,1
|
|
20240801,094200,56748380,13040,13040,13040,13030,32
|
|
20240801,094100,56331210,13030,13040,13060,13020,195
|
|
20240801,094000,53786930,13030,13030,13030,13030,7
|
|
20240801,093900,53695720,13030,13030,13030,13030,10
|
|
20240801,093800,53565420,13030,13010,13030,13010,33
|
|
20240801,093700,53135830,13010,13000,13010,12990,671
|
|
20240801,093600,44411560,12990,12990,12990,12990,6
|
|
20240801,093500,44333620,13000,12980,13000,12980,2
|
|
20240801,093400,44307640,12970,12970,12970,12970,174
|
|
20240801,093300,42050860,12970,12970,12970,12970,35
|
|
20240801,093200,41596910,12970,12970,12980,12970,602
|
|
20240801,093100,33786650,12980,12980,12980,12980,123
|
|
20240801,093000,32190110,12970,12970,12970,12970,0
|
|
20240801,092900,32190110,12970,12970,12970,12970,22
|
|
20240801,092800,31904770,12970,12970,12970,12970,6
|
|
20240801,092700,31826950,12970,12970,12970,12970,0
|
|
20240801,092600,31826950,12970,12970,12970,12970,3
|
|
20240801,092500,31788040,12970,12980,12980,12970,134
|
|
20240801,092400,30049060,12970,12990,12990,12970,12
|
|
20240801,092300,29893390,12990,12980,12990,12980,13
|
|
20240801,092200,29724550,12980,13000,13000,12980,24
|
|
20240801,092100,29412700,13000,12990,13000,12990,15
|
|
20240801,092000,29217830,12970,12950,12970,12950,18
|
|
20240801,091900,28984470,12950,12950,12950,12950,0
|
|
20240801,091800,28984470,12950,12950,12950,12950,0
|
|
20240801,091700,28984470,12950,13010,13010,12950,9
|
|
20240801,091600,28867480,13000,13000,13000,13000,520
|
|
20240801,091500,22107480,12960,12920,12960,12910,636
|
|
20240801,091400,13886300,12900,12900,12900,12900,14
|
|
20240801,091300,13705700,12900,12900,12900,12900,0
|
|
20240801,091200,13705700,12900,12900,12900,12900,187
|
|
20240801,091100,11293400,12900,12900,12900,12900,1
|
|
20240801,091000,11280500,12900,12900,12900,12900,1
|
|
20240801,090900,11267600,12900,12890,12900,12880,144
|
|
20240801,090800,9410270,12880,12890,12890,12880,13
|
|
20240801,090700,9242750,12890,12890,12890,12890,0
|
|
20240801,090600,9242750,12890,12890,12890,12890,1
|
|
20240801,090500,9229860,12890,12910,12920,12890,28
|
|
20240801,090400,8868670,12920,12890,12930,12890,75
|
|
20240801,090300,7901760,12890,12890,12890,12890,367
|
|
20240801,090200,3171130,12890,12900,12900,12890,36
|
|
20240801,090100,2707060,12900,12930,12930,12900,79
|
|
20240801,090000,1687870,12940,13000,13000,12940,130
|