656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,195300,367851750,12190,12190,12190,12190,455
|
|
20240801,195200,367851750,12190,12190,12190,12190,0
|
|
20240801,195100,367851750,12190,12190,12190,12190,0
|
|
20240801,195000,367851750,12190,12190,12190,12190,0
|
|
20240801,194900,367851750,12190,12190,12190,12190,0
|
|
20240801,194800,367851750,12190,12190,12190,12190,0
|
|
20240801,194700,367851750,12190,12190,12190,12190,0
|
|
20240801,194600,367851750,12190,12190,12190,12190,0
|
|
20240801,194500,367851750,12190,12190,12190,12190,0
|
|
20240801,194400,367851750,12190,12190,12190,12190,0
|
|
20240801,194300,367851750,12190,12190,12190,12190,0
|
|
20240801,194200,367851750,12190,12190,12190,12190,0
|
|
20240801,194100,367851750,12190,12190,12190,12190,0
|
|
20240801,194000,367851750,12190,12190,12190,12190,0
|
|
20240801,193900,367851750,12190,12190,12190,12190,0
|
|
20240801,193800,367851750,12190,12190,12190,12190,0
|
|
20240801,193700,367851750,12190,12190,12190,12190,0
|
|
20240801,193600,367851750,12190,12190,12190,12190,0
|
|
20240801,193500,367851750,12190,12190,12190,12190,0
|
|
20240801,193400,367851750,12190,12190,12190,12190,0
|
|
20240801,193300,367851750,12190,12190,12190,12190,0
|
|
20240801,193200,367851750,12190,12190,12190,12190,0
|
|
20240801,193100,367851750,12190,12190,12190,12190,0
|
|
20240801,193000,367851750,12190,12190,12190,12190,0
|
|
20240801,192900,367851750,12190,12190,12190,12190,0
|
|
20240801,192800,367851750,12190,12190,12190,12190,0
|
|
20240801,192700,367851750,12190,12190,12190,12190,0
|
|
20240801,192600,367851750,12190,12190,12190,12190,0
|
|
20240801,192500,367851750,12190,12190,12190,12190,0
|
|
20240801,192400,367851750,12190,12190,12190,12190,0
|
|
20240801,192300,367851750,12190,12190,12190,12190,455
|
|
20240801,192200,367851750,12190,12190,12190,12190,0
|
|
20240801,192100,367851750,12190,12190,12190,12190,0
|
|
20240801,192000,367851750,12190,12190,12190,12190,0
|
|
20240801,191900,367851750,12190,12190,12190,12190,0
|
|
20240801,191800,367851750,12190,12190,12190,12190,0
|
|
20240801,191700,367851750,12190,12190,12190,12190,0
|
|
20240801,191600,367851750,12190,12190,12190,12190,0
|
|
20240801,191500,367851750,12190,12190,12190,12190,0
|
|
20240801,191400,367851750,12190,12190,12190,12190,0
|
|
20240801,191300,367851750,12190,12190,12190,12190,0
|
|
20240801,191200,367851750,12190,12190,12190,12190,0
|
|
20240801,191100,367851750,12190,12190,12190,12190,0
|
|
20240801,191000,367851750,12190,12190,12190,12190,0
|
|
20240801,190900,367851750,12190,12190,12190,12190,0
|
|
20240801,190800,367851750,12190,12190,12190,12190,0
|
|
20240801,190700,367851750,12190,12190,12190,12190,0
|
|
20240801,190600,367851750,12190,12190,12190,12190,0
|
|
20240801,190500,367851750,12190,12190,12190,12190,0
|
|
20240801,190400,367851750,12190,12190,12190,12190,0
|
|
20240801,190300,367851750,12190,12190,12190,12190,0
|
|
20240801,190200,367851750,12190,12190,12190,12190,0
|
|
20240801,190100,367851750,12190,12190,12190,12190,0
|
|
20240801,190000,367851750,12190,12190,12190,12190,0
|
|
20240801,185900,367851750,12190,12190,12190,12190,0
|
|
20240801,185800,367851750,12190,12190,12190,12190,0
|
|
20240801,185700,367851750,12190,12190,12190,12190,0
|
|
20240801,185600,367851750,12190,12190,12190,12190,0
|
|
20240801,185500,367851750,12190,12190,12190,12190,0
|
|
20240801,185400,367851750,12190,12190,12190,12190,0
|
|
20240801,185300,367851750,12190,12190,12190,12190,455
|
|
20240801,185200,367851750,12190,12190,12190,12190,0
|
|
20240801,185100,367851750,12190,12190,12190,12190,0
|
|
20240801,185000,367851750,12190,12190,12190,12190,0
|
|
20240801,184900,367851750,12190,12190,12190,12190,0
|
|
20240801,184800,367851750,12190,12190,12190,12190,0
|
|
20240801,184700,367851750,12190,12190,12190,12190,0
|
|
20240801,184600,367851750,12190,12190,12190,12190,0
|
|
20240801,184500,367851750,12190,12190,12190,12190,0
|
|
20240801,184400,367851750,12190,12190,12190,12190,0
|
|
20240801,184300,367851750,12190,12190,12190,12190,0
|
|
20240801,184200,367851750,12190,12190,12190,12190,0
|
|
20240801,184100,367851750,12190,12190,12190,12190,0
|
|
20240801,184000,367851750,12190,12190,12190,12190,0
|
|
20240801,183900,367851750,12190,12190,12190,12190,0
|
|
20240801,183800,367851750,12190,12190,12190,12190,0
|
|
20240801,183700,367851750,12190,12190,12190,12190,0
|
|
20240801,183600,367851750,12190,12190,12190,12190,0
|
|
20240801,183500,367851750,12190,12190,12190,12190,0
|
|
20240801,183400,367851750,12190,12190,12190,12190,0
|
|
20240801,183300,367851750,12190,12190,12190,12190,0
|
|
20240801,183200,367851750,12190,12190,12190,12190,0
|
|
20240801,183100,367851750,12190,12190,12190,12190,0
|
|
20240801,183000,367851750,12190,12190,12190,12190,0
|
|
20240801,182900,367851750,12190,12190,12190,12190,0
|
|
20240801,182800,367851750,12190,12190,12190,12190,0
|
|
20240801,182700,367851750,12190,12190,12190,12190,0
|
|
20240801,182600,367851750,12190,12190,12190,12190,0
|
|
20240801,182500,367851750,12190,12190,12190,12190,0
|
|
20240801,182400,367851750,12190,12190,12190,12190,0
|
|
20240801,182300,367851750,12190,12190,12190,12190,455
|
|
20240801,182200,367851750,12190,12190,12190,12190,0
|
|
20240801,182100,367851750,12190,12190,12190,12190,0
|
|
20240801,182000,367851750,12190,12190,12190,12190,0
|
|
20240801,181900,367851750,12190,12190,12190,12190,0
|
|
20240801,181800,367851750,12190,12190,12190,12190,0
|
|
20240801,181700,367851750,12190,12190,12190,12190,0
|
|
20240801,181600,367851750,12190,12190,12190,12190,0
|
|
20240801,181500,367851750,12190,12190,12190,12190,0
|
|
20240801,181400,367851750,12190,12190,12190,12190,0
|
|
20240801,181300,367851750,12190,12190,12190,12190,0
|
|
20240801,181200,367851750,12190,12190,12190,12190,0
|
|
20240801,181100,367851750,12190,12190,12190,12190,0
|
|
20240801,181000,367851750,12190,12190,12190,12190,0
|
|
20240801,180900,367851750,12190,12190,12190,12190,0
|
|
20240801,180800,367851750,12190,12190,12190,12190,0
|
|
20240801,180700,367851750,12190,12190,12190,12190,0
|
|
20240801,180600,367851750,12190,12190,12190,12190,0
|
|
20240801,180500,367851750,12190,12190,12190,12190,0
|
|
20240801,180400,367851750,12190,12190,12190,12190,0
|
|
20240801,180300,367851750,12190,12190,12190,12190,0
|
|
20240801,180200,367851750,12190,12190,12190,12190,0
|
|
20240801,180100,367851750,12190,12190,12190,12190,0
|
|
20240801,180000,367851750,12190,12190,12190,12190,0
|
|
20240801,175900,367851750,12190,12190,12190,12190,0
|
|
20240801,175800,367851750,12190,12190,12190,12190,0
|
|
20240801,175700,367851750,12190,12190,12190,12190,0
|
|
20240801,175600,367851750,12190,12190,12190,12190,0
|
|
20240801,175500,367851750,12190,12190,12190,12190,0
|
|
20240801,175400,367851750,12190,12190,12190,12190,0
|
|
20240801,175300,367851750,12190,12190,12190,12190,455
|
|
20240801,175200,367851750,12190,12190,12190,12190,0
|
|
20240801,175100,367851750,12190,12190,12190,12190,0
|
|
20240801,175000,367851750,12190,12190,12190,12190,0
|
|
20240801,174900,367851750,12190,12190,12190,12190,0
|
|
20240801,174800,367851750,12190,12190,12190,12190,0
|
|
20240801,174700,367851750,12190,12190,12190,12190,0
|
|
20240801,174600,367851750,12190,12190,12190,12190,0
|
|
20240801,174500,367851750,12190,12190,12190,12190,0
|
|
20240801,174400,367851750,12190,12190,12190,12190,0
|
|
20240801,174300,367851750,12190,12190,12190,12190,0
|
|
20240801,174200,367851750,12190,12190,12190,12190,0
|
|
20240801,174100,367851750,12190,12190,12190,12190,0
|
|
20240801,174000,367851750,12190,12190,12190,12190,0
|
|
20240801,173900,367851750,12190,12190,12190,12190,0
|
|
20240801,173800,367851750,12190,12190,12190,12190,0
|
|
20240801,173700,367851750,12190,12190,12190,12190,0
|
|
20240801,173600,367851750,12190,12190,12190,12190,0
|
|
20240801,173500,367851750,12190,12190,12190,12190,0
|
|
20240801,173400,367851750,12190,12190,12190,12190,0
|
|
20240801,173300,367851750,12190,12190,12190,12190,0
|
|
20240801,173200,367851750,12190,12190,12190,12190,0
|
|
20240801,173100,367851750,12190,12190,12190,12190,0
|
|
20240801,173000,367851750,12190,12190,12190,12190,0
|
|
20240801,172900,367851750,12190,12190,12190,12190,0
|
|
20240801,172800,367851750,12190,12190,12190,12190,0
|
|
20240801,172700,367851750,12190,12190,12190,12190,0
|
|
20240801,172600,367851750,12190,12190,12190,12190,0
|
|
20240801,172500,367851750,12190,12190,12190,12190,0
|
|
20240801,172400,367851750,12190,12190,12190,12190,0
|
|
20240801,172300,367851750,12190,12190,12190,12190,455
|
|
20240801,172200,367851750,12190,12190,12190,12190,0
|
|
20240801,172100,367851750,12190,12190,12190,12190,0
|
|
20240801,172000,367851750,12190,12190,12190,12190,0
|
|
20240801,171900,367851750,12190,12190,12190,12190,0
|
|
20240801,171800,367851750,12190,12190,12190,12190,0
|
|
20240801,171700,367851750,12190,12190,12190,12190,0
|
|
20240801,171600,367851750,12190,12190,12190,12190,0
|
|
20240801,171500,367851750,12190,12190,12190,12190,0
|
|
20240801,171400,367851750,12190,12190,12190,12190,0
|
|
20240801,171300,367851750,12190,12190,12190,12190,0
|
|
20240801,171200,367851750,12190,12190,12190,12190,0
|
|
20240801,171100,367851750,12190,12190,12190,12190,0
|
|
20240801,171000,367851750,12190,12190,12190,12190,0
|
|
20240801,170900,367851750,12190,12190,12190,12190,0
|
|
20240801,170800,367851750,12190,12190,12190,12190,0
|
|
20240801,170700,367851750,12190,12190,12190,12190,0
|
|
20240801,170600,367851750,12190,12190,12190,12190,0
|
|
20240801,170500,367851750,12190,12190,12190,12190,0
|
|
20240801,170400,367851750,12190,12190,12190,12190,0
|
|
20240801,170300,367851750,12190,12190,12190,12190,0
|
|
20240801,170200,367851750,12190,12190,12190,12190,0
|
|
20240801,170100,367851750,12190,12190,12190,12190,0
|
|
20240801,170000,367851750,12190,12190,12190,12190,0
|
|
20240801,165900,367851750,12190,12190,12190,12190,0
|
|
20240801,165800,367851750,12190,12190,12190,12190,0
|
|
20240801,165700,367851750,12190,12190,12190,12190,0
|
|
20240801,165600,367851750,12190,12190,12190,12190,0
|
|
20240801,165500,367851750,12190,12190,12190,12190,0
|
|
20240801,165400,367851750,12190,12190,12190,12190,0
|
|
20240801,165300,367851750,12190,12190,12190,12190,455
|
|
20240801,165200,367851750,12190,12190,12190,12190,0
|
|
20240801,165100,367851750,12190,12190,12190,12190,0
|
|
20240801,165000,367851750,12190,12190,12190,12190,0
|
|
20240801,164900,367851750,12190,12190,12190,12190,0
|
|
20240801,164800,367851750,12190,12190,12190,12190,0
|
|
20240801,164700,367851750,12190,12190,12190,12190,0
|
|
20240801,164600,367851750,12190,12190,12190,12190,0
|
|
20240801,164500,367851750,12190,12190,12190,12190,0
|
|
20240801,164400,367851750,12190,12190,12190,12190,0
|
|
20240801,164300,367851750,12190,12190,12190,12190,0
|
|
20240801,164200,367851750,12190,12190,12190,12190,0
|
|
20240801,164100,367851750,12190,12190,12190,12190,0
|
|
20240801,164000,367851750,12190,12190,12190,12190,0
|
|
20240801,163900,367851750,12190,12190,12190,12190,0
|
|
20240801,163800,367851750,12190,12190,12190,12190,0
|
|
20240801,163700,367851750,12190,12190,12190,12190,0
|
|
20240801,163600,367851750,12190,12190,12190,12190,0
|
|
20240801,163500,367851750,12190,12190,12190,12190,0
|
|
20240801,163400,367851750,12190,12190,12190,12190,0
|
|
20240801,163300,367851750,12190,12190,12190,12190,0
|
|
20240801,163200,367851750,12190,12190,12190,12190,0
|
|
20240801,163100,367851750,12190,12190,12190,12190,0
|
|
20240801,163000,367851750,12190,12190,12190,12190,0
|
|
20240801,162900,367851750,12190,12190,12190,12190,0
|
|
20240801,162800,367851750,12190,12190,12190,12190,0
|
|
20240801,162700,367851750,12190,12190,12190,12190,0
|
|
20240801,162600,367851750,12190,12190,12190,12190,0
|
|
20240801,162500,367851750,12190,12190,12190,12190,0
|
|
20240801,162400,367851750,12190,12190,12190,12190,0
|
|
20240801,162300,367851750,12190,12190,12190,12190,455
|
|
20240801,162200,367851750,12190,12190,12190,12190,0
|
|
20240801,162100,367851750,12190,12190,12190,12190,0
|
|
20240801,162000,367851750,12190,12190,12190,12190,0
|
|
20240801,161900,367851750,12190,12190,12190,12190,0
|
|
20240801,161800,367851750,12190,12190,12190,12190,0
|
|
20240801,161700,367851750,12190,12190,12190,12190,0
|
|
20240801,161600,367851750,12190,12190,12190,12190,0
|
|
20240801,161500,367851750,12190,12190,12190,12190,0
|
|
20240801,161400,367851750,12190,12190,12190,12190,0
|
|
20240801,161300,367851750,12190,12190,12190,12190,0
|
|
20240801,161200,367851750,12190,12190,12190,12190,0
|
|
20240801,161100,367851750,12190,12190,12190,12190,0
|
|
20240801,161000,367851750,12190,12190,12190,12190,0
|
|
20240801,160900,367851750,12190,12190,12190,12190,0
|
|
20240801,160800,367851750,12190,12190,12190,12190,0
|
|
20240801,160700,367851750,12190,12190,12190,12190,0
|
|
20240801,160600,367851750,12190,12190,12190,12190,0
|
|
20240801,160500,367851750,12190,12190,12190,12190,0
|
|
20240801,160400,367851750,12190,12190,12190,12190,0
|
|
20240801,160300,367851750,12190,12190,12190,12190,0
|
|
20240801,160200,367851750,12190,12190,12190,12190,0
|
|
20240801,160100,367851750,12190,12190,12190,12190,0
|
|
20240801,160000,367851750,12190,12190,12190,12190,0
|
|
20240801,155900,367851750,12190,12190,12190,12190,0
|
|
20240801,155800,367851750,12190,12190,12190,12190,0
|
|
20240801,155700,367851750,12190,12190,12190,12190,0
|
|
20240801,155600,367851750,12190,12190,12190,12190,0
|
|
20240801,155500,367851750,12190,12190,12190,12190,0
|
|
20240801,155400,367851750,12190,12190,12190,12190,0
|
|
20240801,155300,367851750,12190,12190,12190,12190,455
|
|
20240801,155200,367851750,12190,12190,12190,12190,0
|
|
20240801,155100,367851750,12190,12190,12190,12190,0
|
|
20240801,155000,367851750,12190,12190,12190,12190,0
|
|
20240801,154900,367851750,12190,12190,12190,12190,0
|
|
20240801,154800,367851750,12190,12190,12190,12190,0
|
|
20240801,154700,367851750,12190,12190,12190,12190,0
|
|
20240801,154600,367851750,12190,12190,12190,12190,0
|
|
20240801,154500,367851750,12190,12190,12190,12190,0
|
|
20240801,154400,367851750,12190,12190,12190,12190,0
|
|
20240801,154300,367851750,12190,12190,12190,12190,0
|
|
20240801,154200,367851750,12190,12190,12190,12190,0
|
|
20240801,154100,367851750,12190,12190,12190,12190,0
|
|
20240801,154000,367851750,12190,12190,12190,12190,0
|
|
20240801,153900,367851750,12190,12190,12190,12190,0
|
|
20240801,153800,367851750,12190,12190,12190,12190,0
|
|
20240801,153700,367851750,12190,12190,12190,12190,0
|
|
20240801,153600,367851750,12190,12190,12190,12190,0
|
|
20240801,153500,367851750,12190,12190,12190,12190,0
|
|
20240801,153400,367851750,12190,12190,12190,12190,0
|
|
20240801,153300,367851750,12190,12190,12190,12190,0
|
|
20240801,153200,367851750,12190,12190,12190,12190,0
|
|
20240801,153100,367851750,12190,12190,12190,12190,0
|
|
20240801,153000,367851750,12190,12190,12190,12190,455
|
|
20240801,152900,362305300,12170,12170,12170,12170,0
|
|
20240801,152800,362305300,12170,12170,12170,12170,0
|
|
20240801,152700,362305300,12170,12170,12170,12170,0
|
|
20240801,152600,362305300,12170,12170,12170,12170,0
|
|
20240801,152500,362305300,12170,12170,12170,12170,0
|
|
20240801,152400,362305300,12170,12170,12170,12170,0
|
|
20240801,152300,362305300,12170,12170,12170,12170,0
|
|
20240801,152200,362305300,12170,12170,12170,12170,0
|
|
20240801,152100,362305300,12170,12170,12170,12170,0
|
|
20240801,152000,362305300,12170,12170,12170,12170,0
|
|
20240801,151900,362305300,12170,12170,12170,12170,208
|
|
20240801,151800,359773940,12180,12190,12190,12180,21
|
|
20240801,151700,359518010,12190,12190,12190,12190,5
|
|
20240801,151600,359457060,12180,12180,12180,12180,1
|
|
20240801,151500,359444880,12190,12190,12190,12190,0
|
|
20240801,151400,359444880,12190,12190,12190,12190,25
|
|
20240801,151300,359140130,12190,12200,12200,12190,102
|
|
20240801,151200,357896670,12200,12200,12200,12200,0
|
|
20240801,151100,357896670,12200,12190,12200,12190,78
|
|
20240801,151000,356945750,12210,12200,12210,12200,26
|
|
20240801,150900,356628490,12200,12200,12200,12200,8
|
|
20240801,150800,356530890,12200,12200,12200,12200,0
|
|
20240801,150700,356530890,12200,12200,12200,12200,1
|
|
20240801,150600,356518690,12200,12200,12200,12200,0
|
|
20240801,150500,356518690,12200,12200,12200,12200,0
|
|
20240801,150400,356518690,12200,12170,12200,12170,233
|
|
20240801,150300,353680590,12160,12190,12190,12160,284
|
|
20240801,150200,350222310,12190,12190,12190,12190,0
|
|
20240801,150100,350222310,12190,12190,12190,12190,0
|
|
20240801,150000,350222310,12190,12190,12190,12190,1
|
|
20240801,145900,350210120,12190,12190,12190,12190,7
|
|
20240801,145800,350124790,12180,12180,12200,12180,366
|
|
20240801,145700,345659800,12180,12250,12250,12170,2940
|
|
20240801,145600,309734970,12260,12260,12260,12260,664
|
|
20240801,145500,301594330,12260,12260,12260,12260,20
|
|
20240801,145400,301349130,12260,12260,12260,12260,0
|
|
20240801,145300,301349130,12260,12260,12260,12260,0
|
|
20240801,145200,301349130,12260,12260,12260,12260,0
|
|
20240801,145100,301349130,12260,12260,12260,12260,10
|
|
20240801,145000,301226530,12260,12260,12260,12260,20
|
|
20240801,144900,300981330,12260,12260,12260,12260,10
|
|
20240801,144800,300858730,12260,12260,12260,12260,0
|
|
20240801,144700,300858730,12260,12260,12260,12260,0
|
|
20240801,144600,300858730,12260,12260,12260,12260,0
|
|
20240801,144500,300858730,12260,12260,12260,12260,1
|
|
20240801,144400,300846470,12260,12260,12260,12260,0
|
|
20240801,144300,300846470,12260,12260,12260,12260,0
|
|
20240801,144200,300846470,12260,12260,12260,12260,257
|
|
20240801,144100,297695650,12260,12260,12260,12260,0
|
|
20240801,144000,297695650,12260,12260,12260,12260,100
|
|
20240801,143900,296469650,12260,12260,12260,12260,0
|
|
20240801,143800,296469650,12260,12260,12260,12260,0
|
|
20240801,143700,296469650,12260,12260,12260,12260,200
|
|
20240801,143600,294017650,12260,12260,12260,12260,163
|
|
20240801,143500,292019270,12260,12260,12260,12250,5
|
|
20240801,143400,291957990,12250,12250,12260,12250,20
|
|
20240801,143300,291712830,12260,12250,12260,12250,110
|
|
20240801,143200,290364270,12260,12250,12260,12250,8
|
|
20240801,143100,290266230,12260,12250,12260,12250,4
|
|
20240801,143000,290217210,12240,12260,12260,12240,138
|
|
20240801,142900,288526480,12270,12270,12270,12270,2
|
|
20240801,142800,288501940,12270,12270,12270,12270,1
|
|
20240801,142700,288489670,12270,12270,12270,12270,0
|
|
20240801,142600,288489670,12270,12270,12270,12270,0
|
|
20240801,142500,288489670,12270,12270,12270,12270,0
|
|
20240801,142400,288489670,12270,12270,12270,12270,0
|
|
20240801,142300,288489670,12270,12270,12270,12270,0
|
|
20240801,142200,288489670,12270,12270,12270,12270,26
|
|
20240801,142100,288170650,12290,12290,12290,12290,0
|
|
20240801,142000,288170650,12290,12280,12290,12280,8
|
|
20240801,141900,288072350,12290,12290,12290,12290,0
|
|
20240801,141800,288072350,12290,12290,12290,12290,0
|
|
20240801,141700,288072350,12290,12290,12290,12290,0
|
|
20240801,141600,288072350,12290,12280,12290,12280,2
|
|
20240801,141500,288047780,12290,12290,12290,12290,0
|
|
20240801,141400,288047780,12290,12290,12290,12290,0
|
|
20240801,141300,288047780,12290,12290,12290,12290,0
|
|
20240801,141200,288047780,12290,12290,12290,12290,0
|
|
20240801,141100,288047780,12290,12290,12290,12290,0
|
|
20240801,141000,288047780,12290,12290,12290,12290,0
|
|
20240801,140900,288047780,12290,12290,12290,12290,0
|
|
20240801,140800,288047780,12290,12290,12290,12290,0
|
|
20240801,140700,288047780,12290,12290,12290,12290,0
|
|
20240801,140600,288047780,12290,12290,12290,12290,1
|
|
20240801,140500,288035490,12280,12280,12280,12280,1
|
|
20240801,140400,288023210,12270,12270,12270,12270,0
|
|
20240801,140300,288023210,12270,12270,12270,12270,0
|
|
20240801,140200,288023210,12270,12270,12270,12270,0
|
|
20240801,140100,288023210,12270,12270,12270,12270,0
|
|
20240801,140000,288023210,12270,12270,12270,12270,0
|
|
20240801,135900,288023210,12270,12270,12270,12270,200
|
|
20240801,135800,285569210,12290,12290,12290,12290,0
|
|
20240801,135700,285569210,12290,12290,12290,12290,0
|
|
20240801,135600,285569210,12290,12280,12290,12280,8
|
|
20240801,135500,285470910,12300,12300,12300,12300,0
|
|
20240801,135400,285470910,12300,12300,12300,12300,0
|
|
20240801,135300,285470910,12300,12300,12300,12300,1
|
|
20240801,135200,285458610,12290,12270,12300,12260,970
|
|
20240801,135100,273540400,12270,12250,12270,12250,352
|
|
20240801,135000,269224140,12240,12240,12240,12240,0
|
|
20240801,134900,269224140,12240,12240,12240,12240,0
|
|
20240801,134800,269224140,12240,12240,12240,12240,0
|
|
20240801,134700,269224140,12240,12250,12270,12240,765
|
|
20240801,134600,259859670,12240,12240,12240,12240,0
|
|
20240801,134500,259859670,12240,12240,12240,12240,0
|
|
20240801,134400,259859670,12240,12240,12240,12240,0
|
|
20240801,134300,259859670,12240,12240,12240,12240,1
|
|
20240801,134200,259847430,12260,12260,12260,12260,0
|
|
20240801,134100,259847430,12260,12260,12270,12250,241
|
|
20240801,134000,256890600,12280,12280,12280,12280,0
|
|
20240801,133900,256890600,12280,12250,12280,12250,1463
|
|
20240801,133800,238968820,12250,12250,12250,12250,0
|
|
20240801,133700,238968820,12250,12250,12250,12250,0
|
|
20240801,133600,238968820,12250,12250,12250,12250,0
|
|
20240801,133500,238968820,12250,12250,12250,12250,0
|
|
20240801,133400,238968820,12250,12250,12250,12250,0
|
|
20240801,133300,238968820,12250,12250,12250,12250,112
|
|
20240801,133200,237596820,12240,12240,12240,12240,0
|
|
20240801,133100,237596820,12240,12240,12240,12240,78
|
|
20240801,133000,236642100,12240,12240,12240,12240,0
|
|
20240801,132900,236642100,12240,12240,12240,12240,0
|
|
20240801,132800,236642100,12240,12240,12240,12240,422
|
|
20240801,132700,231476820,12240,12240,12240,12240,0
|
|
20240801,132600,231476820,12240,12240,12240,12240,0
|
|
20240801,132500,231476820,12240,12240,12240,12240,1
|
|
20240801,132400,231464580,12250,12250,12250,12250,0
|
|
20240801,132300,231464580,12250,12250,12250,12250,0
|
|
20240801,132200,231464580,12250,12250,12250,12250,0
|
|
20240801,132100,231464580,12250,12240,12250,12240,529
|
|
20240801,132000,224988490,12240,12240,12240,12240,0
|
|
20240801,131900,224988490,12240,12240,12240,12240,0
|
|
20240801,131800,224988490,12240,12240,12240,12240,0
|
|
20240801,131700,224988490,12240,12240,12240,12240,28
|
|
20240801,131600,224645770,12250,12250,12250,12250,1
|
|
20240801,131500,224633520,12240,12240,12240,12240,1
|
|
20240801,131400,224621280,12230,12240,12240,12230,37
|
|
20240801,131300,224168720,12240,12240,12240,12240,21
|
|
20240801,131200,223911680,12240,12240,12240,12240,0
|
|
20240801,131100,223911680,12240,12240,12240,12240,0
|
|
20240801,131000,223911680,12240,12280,12280,12220,1614
|
|
20240801,130900,204172920,12270,12270,12270,12270,0
|
|
20240801,130800,204172920,12270,12270,12270,12270,30
|
|
20240801,130700,203804820,12280,12280,12280,12280,0
|
|
20240801,130600,203804820,12280,12280,12280,12280,2
|
|
20240801,130500,203780260,12280,12280,12280,12280,0
|
|
20240801,130400,203780260,12280,12280,12280,12280,0
|
|
20240801,130300,203780260,12280,12280,12280,12280,0
|
|
20240801,130200,203780260,12280,12280,12280,12280,12
|
|
20240801,130100,203632900,12290,12290,12290,12290,1
|
|
20240801,130000,203620610,12290,12290,12290,12290,0
|
|
20240801,125900,203620610,12290,12290,12290,12290,1
|
|
20240801,125800,203608320,12290,12290,12290,12290,0
|
|
20240801,125700,203608320,12290,12290,12290,12290,0
|
|
20240801,125600,203608320,12290,12290,12290,12290,0
|
|
20240801,125500,203608320,12290,12290,12290,12290,0
|
|
20240801,125400,203608320,12290,12300,12300,12290,2
|
|
20240801,125300,203583730,12280,12280,12300,12280,66
|
|
20240801,125200,202771990,12300,12280,12300,12280,252
|
|
20240801,125100,199674210,12290,12290,12290,12290,0
|
|
20240801,125000,199674210,12290,12290,12290,12290,0
|
|
20240801,124900,199674210,12290,12260,12290,12260,103
|
|
20240801,124800,198408400,12280,12260,12280,12260,802
|
|
20240801,124700,188561910,12250,12250,12250,12250,1
|
|
20240801,124600,188549660,12250,12250,12250,12250,8
|
|
20240801,124500,188451660,12260,12260,12260,12260,0
|
|
20240801,124400,188451660,12260,12250,12270,12250,9
|
|
20240801,124300,188341350,12250,12250,12250,12250,0
|
|
20240801,124200,188341350,12250,12240,12260,12240,359
|
|
20240801,124100,183943660,12240,12240,12240,12240,59
|
|
20240801,124000,183221500,12230,12230,12230,12230,50
|
|
20240801,123900,182610000,12230,12230,12230,12230,123
|
|
20240801,123800,181105710,12220,12210,12230,12210,104
|
|
20240801,123700,179835820,12210,12210,12210,12210,7
|
|
20240801,123600,179750350,12250,12220,12250,12210,202
|
|
20240801,123500,177277750,12230,12210,12230,12210,101
|
|
20240801,123400,176043150,12200,12200,12200,12200,1
|
|
20240801,123300,176030950,12200,12200,12200,12200,180
|
|
20240801,123200,173834950,12200,12200,12200,12200,0
|
|
20240801,123100,173834950,12200,12190,12200,12190,2
|
|
20240801,123000,173810560,12200,12200,12200,12200,0
|
|
20240801,122900,173810560,12200,12200,12200,12200,0
|
|
20240801,122800,173810560,12200,12180,12200,12180,3
|
|
20240801,122700,173773980,12200,12200,12200,12170,11
|
|
20240801,122600,173639940,12170,12190,12200,12170,17
|
|
20240801,122500,173432810,12200,12190,12200,12160,1350
|
|
20240801,122400,157013090,12200,12190,12200,12190,7
|
|
20240801,122300,156927720,12190,12190,12190,12190,2
|
|
20240801,122200,156903340,12200,12200,12200,12200,0
|
|
20240801,122100,156903340,12200,12200,12200,12200,0
|
|
20240801,122000,156903340,12200,12200,12200,12200,0
|
|
20240801,121900,156903340,12200,12200,12200,12200,9
|
|
20240801,121800,156793540,12200,12200,12200,12200,0
|
|
20240801,121700,156793540,12200,12200,12200,12200,0
|
|
20240801,121600,156793540,12200,12200,12200,12200,0
|
|
20240801,121500,156793540,12200,12200,12200,12200,0
|
|
20240801,121400,156793540,12200,12200,12200,12190,95
|
|
20240801,121300,155634560,12190,12190,12190,12190,1
|
|
20240801,121200,155622370,12200,12200,12200,12200,0
|
|
20240801,121100,155622370,12200,12200,12200,12200,0
|
|
20240801,121000,155622370,12200,12200,12200,12200,0
|
|
20240801,120900,155622370,12200,12200,12200,12200,0
|
|
20240801,120800,155622370,12200,12200,12200,12200,0
|
|
20240801,120700,155622370,12200,12190,12200,12180,13
|
|
20240801,120600,155463890,12200,12200,12200,12200,1
|
|
20240801,120500,155451690,12190,12190,12190,12190,64
|
|
20240801,120400,154671530,12190,12180,12190,12180,4
|
|
20240801,120300,154622800,12180,12180,12180,12180,0
|
|
20240801,120200,154622800,12180,12180,12180,12180,33
|
|
20240801,120100,154220860,12170,12150,12170,12150,10
|
|
20240801,120000,154099200,12140,12140,12140,12140,0
|
|
20240801,115900,154099200,12140,12150,12150,12140,130
|
|
20240801,115800,152520990,12150,12160,12160,12150,185
|
|
20240801,115700,150272960,12170,12170,12170,12170,53
|
|
20240801,115600,149627950,12170,12170,12170,12170,0
|
|
20240801,115500,149627950,12170,12170,12170,12170,1
|
|
20240801,115400,149615780,12180,12180,12180,12180,2
|
|
20240801,115300,149591420,12180,12180,12180,12180,0
|
|
20240801,115200,149591420,12180,12180,12180,12180,0
|
|
20240801,115100,149591420,12180,12180,12180,12180,0
|
|
20240801,115000,149591420,12180,12180,12180,12180,0
|
|
20240801,114900,149591420,12180,12180,12180,12180,0
|
|
20240801,114800,149591420,12180,12180,12180,12180,0
|
|
20240801,114700,149591420,12180,12180,12180,12180,1
|
|
20240801,114600,149579240,12180,12180,12180,12180,0
|
|
20240801,114500,149579240,12180,12180,12180,12180,0
|
|
20240801,114400,149579240,12180,12180,12180,12180,0
|
|
20240801,114300,149579240,12180,12180,12180,12180,0
|
|
20240801,114200,149579240,12180,12180,12180,12180,3
|
|
20240801,114100,149542700,12190,12190,12190,12190,29
|
|
20240801,114000,149189190,12190,12190,12190,12190,0
|
|
20240801,113900,149189190,12190,12190,12190,12190,0
|
|
20240801,113800,149189190,12190,12190,12190,12190,1
|
|
20240801,113700,149177000,12220,12150,12220,12150,201
|
|
20240801,113600,146727880,12160,12160,12160,12160,0
|
|
20240801,113500,146727880,12160,12160,12160,12160,0
|
|
20240801,113400,146727880,12160,12160,12160,12160,3
|
|
20240801,113300,146691400,12180,12180,12180,12180,0
|
|
20240801,113200,146691400,12180,12180,12180,12180,0
|
|
20240801,113100,146691400,12180,12180,12180,12180,0
|
|
20240801,113000,146691400,12180,12180,12180,12180,0
|
|
20240801,112900,146691400,12180,12180,12180,12180,0
|
|
20240801,112800,146691400,12180,12180,12180,12180,0
|
|
20240801,112700,146691400,12180,12180,12180,12180,0
|
|
20240801,112600,146691400,12180,12180,12180,12180,0
|
|
20240801,112500,146691400,12180,12180,12180,12180,0
|
|
20240801,112400,146691400,12180,12180,12180,12180,0
|
|
20240801,112300,146691400,12180,12160,12180,12160,4
|
|
20240801,112200,146642720,12180,12150,12180,12150,2
|
|
20240801,112100,146618390,12140,12140,12140,12140,0
|
|
20240801,112000,146618390,12140,12140,12140,12140,0
|
|
20240801,111900,146618390,12140,12140,12140,12140,0
|
|
20240801,111800,146618390,12140,12140,12140,12140,0
|
|
20240801,111700,146618390,12140,12140,12140,12140,0
|
|
20240801,111600,146618390,12140,12140,12140,12140,0
|
|
20240801,111500,146618390,12140,12140,12140,12140,0
|
|
20240801,111400,146618390,12140,12140,12140,12140,0
|
|
20240801,111300,146618390,12140,12140,12140,12140,0
|
|
20240801,111200,146618390,12140,12140,12140,12140,0
|
|
20240801,111100,146618390,12140,12140,12140,12140,0
|
|
20240801,111000,146618390,12140,12140,12140,12140,0
|
|
20240801,110900,146618390,12140,12150,12150,12140,9
|
|
20240801,110800,146509120,12170,12150,12170,12150,2
|
|
20240801,110700,146484800,12140,12140,12140,12140,0
|
|
20240801,110600,146484800,12140,12180,12180,12140,67
|
|
20240801,110500,145671340,12150,12150,12180,12150,3
|
|
20240801,110400,145634860,12140,12170,12170,12140,48
|
|
20240801,110300,145052020,12180,12180,12180,12180,0
|
|
20240801,110200,145052020,12180,12160,12180,12160,18
|
|
20240801,110100,144832980,12170,12170,12170,12170,50
|
|
20240801,110000,144224480,12180,12180,12180,12180,0
|
|
20240801,105900,144224480,12180,12170,12180,12170,2
|
|
20240801,105800,144200130,12170,12190,12190,12160,25
|
|
20240801,105700,143895880,12180,12170,12180,12170,42
|
|
20240801,105600,143384660,12160,12160,12160,12160,0
|
|
20240801,105500,143384660,12160,12150,12160,12150,2
|
|
20240801,105400,143360350,12180,12170,12180,12150,5
|
|
20240801,105300,143299520,12150,12180,12180,12150,156
|
|
20240801,105200,141400900,12200,12200,12200,12200,0
|
|
20240801,105100,141400900,12200,12200,12200,12200,12
|
|
20240801,105000,141254500,12210,12210,12210,12210,0
|
|
20240801,104900,141254500,12210,12210,12210,12210,0
|
|
20240801,104800,141254500,12210,12190,12210,12190,13
|
|
20240801,104700,141095820,12210,12210,12210,12210,0
|
|
20240801,104600,141095820,12210,12210,12210,12210,0
|
|
20240801,104500,141095820,12210,12210,12210,12210,0
|
|
20240801,104400,141095820,12210,12210,12210,12210,1
|
|
20240801,104300,141083610,12170,12160,12170,12140,215
|
|
20240801,104200,138467200,12160,12160,12160,12160,1
|
|
20240801,104100,138455040,12170,12170,12170,12170,0
|
|
20240801,104000,138455040,12170,12170,12170,12170,0
|
|
20240801,103900,138455040,12170,12170,12170,12170,0
|
|
20240801,103800,138455040,12170,12170,12170,12170,0
|
|
20240801,103700,138455040,12170,12170,12170,12170,0
|
|
20240801,103600,138455040,12170,12170,12170,12170,0
|
|
20240801,103500,138455040,12170,12170,12170,12170,0
|
|
20240801,103400,138455040,12170,12140,12170,12140,2
|
|
20240801,103300,138430730,12170,12140,12170,12130,56
|
|
20240801,103200,137750870,12130,12130,12130,12130,2
|
|
20240801,103100,137726610,12140,12110,12140,12110,343
|
|
20240801,103000,133571500,12120,12120,12120,12120,391
|
|
20240801,102900,128832580,12120,12130,12130,12120,232
|
|
20240801,102800,126019490,12140,12140,12140,12140,0
|
|
20240801,102700,126019490,12140,12140,12140,12140,25
|
|
20240801,102600,125715990,12150,12150,12150,12150,0
|
|
20240801,102500,125715990,12150,12150,12150,12150,0
|
|
20240801,102400,125715990,12150,12150,12150,12150,0
|
|
20240801,102300,125715990,12150,12150,12150,12150,0
|
|
20240801,102200,125715990,12150,12160,12160,12150,97
|
|
20240801,102100,124537010,12160,12160,12160,12160,39
|
|
20240801,102000,124062770,12180,12180,12180,12180,0
|
|
20240801,101900,124062770,12180,12180,12180,12180,0
|
|
20240801,101800,124062770,12180,12180,12180,12180,0
|
|
20240801,101700,124062770,12180,12180,12180,12180,0
|
|
20240801,101600,124062770,12180,12180,12180,12180,1
|
|
20240801,101500,124050590,12220,12220,12220,12220,0
|
|
20240801,101400,124050590,12220,12160,12220,12160,693
|
|
20240801,101300,115623650,12160,12180,12180,12160,310
|
|
20240801,101200,111853950,12200,12200,12200,12200,0
|
|
20240801,101100,111853950,12200,12200,12200,12200,0
|
|
20240801,101000,111853950,12200,12200,12200,12200,0
|
|
20240801,100900,111853950,12200,12220,12220,12190,651
|
|
20240801,100800,103915260,12230,12230,12230,12230,50
|
|
20240801,100700,103303760,12230,12230,12230,12230,81
|
|
20240801,100600,102313130,12230,12230,12230,12230,1
|
|
20240801,100500,102300900,12230,12200,12230,12200,7
|
|
20240801,100400,102215370,12210,12230,12230,12190,42
|
|
20240801,100300,101701890,12240,12190,12240,12190,61
|
|
20240801,100200,100955960,12220,12200,12220,12190,15
|
|
20240801,100100,100772730,12220,12200,12220,12190,109
|
|
20240801,100000,99441870,12210,12200,12210,12200,2
|
|
20240801,095900,99417460,12200,12200,12200,12200,0
|
|
20240801,095800,99417460,12200,12220,12230,12200,104
|
|
20240801,095700,98146590,12240,12230,12240,12230,144
|
|
20240801,095600,96385430,12220,12190,12220,12190,32
|
|
20240801,095500,95994650,12190,12180,12190,12170,7
|
|
20240801,095400,95909360,12180,12170,12200,12170,4
|
|
20240801,095300,95860640,12160,12160,12160,12160,0
|
|
20240801,095200,95860640,12160,12160,12160,12160,0
|
|
20240801,095100,95860640,12160,12200,12200,12160,794
|
|
20240801,095000,86202270,12210,12210,12210,12210,0
|
|
20240801,094900,86202270,12210,12210,12210,12210,0
|
|
20240801,094800,86202270,12210,12210,12210,12210,0
|
|
20240801,094700,86202270,12210,12210,12210,12210,0
|
|
20240801,094600,86202270,12210,12200,12210,12200,2
|
|
20240801,094500,86177860,12210,12190,12210,12190,103
|
|
20240801,094400,84921260,12200,12180,12200,12180,135
|
|
20240801,094300,83274380,12200,12180,12200,12180,49
|
|
20240801,094200,82676800,12200,12190,12200,12170,276
|
|
20240801,094100,79312250,12190,12180,12190,12180,118
|
|
20240801,094000,77875000,12170,12170,12170,12170,105
|
|
20240801,093900,76597150,12180,12160,12180,12160,6
|
|
20240801,093800,76524130,12170,12150,12170,12150,3
|
|
20240801,093700,76487660,12150,12150,12150,12150,1
|
|
20240801,093600,76475510,12180,12180,12180,12180,0
|
|
20240801,093500,76475510,12180,12180,12180,12180,0
|
|
20240801,093400,76475510,12180,12180,12180,12180,0
|
|
20240801,093300,76475510,12180,12180,12180,12180,0
|
|
20240801,093200,76475510,12180,12180,12180,12180,0
|
|
20240801,093100,76475510,12180,12180,12200,12180,106
|
|
20240801,093000,75184400,12200,12200,12200,12190,904
|
|
20240801,092900,64159300,12200,12200,12200,12200,0
|
|
20240801,092800,64159300,12200,12200,12200,12200,10
|
|
20240801,092700,64037300,12200,12200,12200,12200,0
|
|
20240801,092600,64037300,12200,12200,12200,12200,0
|
|
20240801,092500,64037300,12200,12210,12220,12200,135
|
|
20240801,092400,62389410,12220,12220,12220,12220,490
|
|
20240801,092300,56401610,12230,12230,12230,12230,0
|
|
20240801,092200,56401610,12230,12230,12230,12230,128
|
|
20240801,092100,54836170,12240,12240,12240,12240,208
|
|
20240801,092000,52290250,12250,12250,12250,12250,0
|
|
20240801,091900,52290250,12250,12260,12260,12250,335
|
|
20240801,091800,48183650,12260,12260,12260,12260,50
|
|
20240801,091700,47570650,12260,12280,12280,12260,113
|
|
20240801,091600,46185170,12260,12250,12260,12250,220
|
|
20240801,091500,43489150,12220,12220,12220,12220,0
|
|
20240801,091400,43489150,12220,12220,12220,12220,0
|
|
20240801,091300,43489150,12220,12140,12220,12140,1161
|
|
20240801,091200,29330780,12140,12140,12140,12140,0
|
|
20240801,091100,29330780,12140,12140,12140,12140,1
|
|
20240801,091000,29318640,12130,12130,12130,12130,0
|
|
20240801,090900,29318640,12130,12130,12130,12130,56
|
|
20240801,090800,28639360,12130,12150,12150,12130,12
|
|
20240801,090700,28493580,12150,12160,12160,12150,80
|
|
20240801,090600,27520790,12150,12140,12150,12140,298
|
|
20240801,090500,23902090,12150,12140,12150,12140,167
|
|
20240801,090400,21874540,12150,12150,12150,12150,1
|
|
20240801,090300,21862390,12150,12130,12150,12130,785
|
|
20240801,090200,12327940,12070,12070,12070,12070,0
|
|
20240801,090100,12327940,12070,12070,12070,12070,64
|
|
20240801,090000,11555460,12070,12100,12100,12070,955
|