678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,201500,205882885,3820,3820,3820,3820,879
|
|
20240801,201400,205882885,3820,3820,3820,3820,0
|
|
20240801,201300,205882885,3820,3820,3820,3820,0
|
|
20240801,201200,205882885,3820,3820,3820,3820,0
|
|
20240801,201100,205882885,3820,3820,3820,3820,0
|
|
20240801,201000,205882885,3820,3820,3820,3820,0
|
|
20240801,200900,205882885,3820,3820,3820,3820,0
|
|
20240801,200800,205882885,3820,3820,3820,3820,0
|
|
20240801,200700,205882885,3820,3820,3820,3820,0
|
|
20240801,200600,205882885,3820,3820,3820,3820,0
|
|
20240801,200500,205882885,3820,3820,3820,3820,0
|
|
20240801,200400,205882885,3820,3820,3820,3820,0
|
|
20240801,200300,205882885,3820,3820,3820,3820,0
|
|
20240801,200200,205882885,3820,3820,3820,3820,0
|
|
20240801,200100,205882885,3820,3820,3820,3820,0
|
|
20240801,200000,205882885,3820,3820,3820,3820,0
|
|
20240801,195900,205882885,3820,3820,3820,3820,0
|
|
20240801,195800,205882885,3820,3820,3820,3820,0
|
|
20240801,195700,205882885,3820,3820,3820,3820,0
|
|
20240801,195600,205882885,3820,3820,3820,3820,0
|
|
20240801,195500,205882885,3820,3820,3820,3820,0
|
|
20240801,195400,205882885,3820,3820,3820,3820,0
|
|
20240801,195300,205882885,3820,3820,3820,3820,0
|
|
20240801,195200,205882885,3820,3820,3820,3820,0
|
|
20240801,195100,205882885,3820,3820,3820,3820,0
|
|
20240801,195000,205882885,3820,3820,3820,3820,0
|
|
20240801,194900,205882885,3820,3820,3820,3820,0
|
|
20240801,194800,205882885,3820,3820,3820,3820,0
|
|
20240801,194700,205882885,3820,3820,3820,3820,0
|
|
20240801,194600,205882885,3820,3820,3820,3820,0
|
|
20240801,194500,205882885,3820,3820,3820,3820,879
|
|
20240801,194400,205882885,3820,3820,3820,3820,0
|
|
20240801,194300,205882885,3820,3820,3820,3820,0
|
|
20240801,194200,205882885,3820,3820,3820,3820,0
|
|
20240801,194100,205882885,3820,3820,3820,3820,0
|
|
20240801,194000,205882885,3820,3820,3820,3820,0
|
|
20240801,193900,205882885,3820,3820,3820,3820,0
|
|
20240801,193800,205882885,3820,3820,3820,3820,0
|
|
20240801,193700,205882885,3820,3820,3820,3820,0
|
|
20240801,193600,205882885,3820,3820,3820,3820,0
|
|
20240801,193500,205882885,3820,3820,3820,3820,0
|
|
20240801,193400,205882885,3820,3820,3820,3820,0
|
|
20240801,193300,205882885,3820,3820,3820,3820,0
|
|
20240801,193200,205882885,3820,3820,3820,3820,0
|
|
20240801,193100,205882885,3820,3820,3820,3820,0
|
|
20240801,193000,205882885,3820,3820,3820,3820,0
|
|
20240801,192900,205882885,3820,3820,3820,3820,0
|
|
20240801,192800,205882885,3820,3820,3820,3820,0
|
|
20240801,192700,205882885,3820,3820,3820,3820,0
|
|
20240801,192600,205882885,3820,3820,3820,3820,0
|
|
20240801,192500,205882885,3820,3820,3820,3820,0
|
|
20240801,192400,205882885,3820,3820,3820,3820,0
|
|
20240801,192300,205882885,3820,3820,3820,3820,0
|
|
20240801,192200,205882885,3820,3820,3820,3820,0
|
|
20240801,192100,205882885,3820,3820,3820,3820,0
|
|
20240801,192000,205882885,3820,3820,3820,3820,0
|
|
20240801,191900,205882885,3820,3820,3820,3820,0
|
|
20240801,191800,205882885,3820,3820,3820,3820,0
|
|
20240801,191700,205882885,3820,3820,3820,3820,0
|
|
20240801,191600,205882885,3820,3820,3820,3820,0
|
|
20240801,191500,205882885,3820,3820,3820,3820,879
|
|
20240801,191400,205882885,3820,3820,3820,3820,0
|
|
20240801,191300,205882885,3820,3820,3820,3820,0
|
|
20240801,191200,205882885,3820,3820,3820,3820,0
|
|
20240801,191100,205882885,3820,3820,3820,3820,0
|
|
20240801,191000,205882885,3820,3820,3820,3820,0
|
|
20240801,190900,205882885,3820,3820,3820,3820,0
|
|
20240801,190800,205882885,3820,3820,3820,3820,0
|
|
20240801,190700,205882885,3820,3820,3820,3820,0
|
|
20240801,190600,205882885,3820,3820,3820,3820,0
|
|
20240801,190500,205882885,3820,3820,3820,3820,0
|
|
20240801,190400,205882885,3820,3820,3820,3820,0
|
|
20240801,190300,205882885,3820,3820,3820,3820,0
|
|
20240801,190200,205882885,3820,3820,3820,3820,0
|
|
20240801,190100,205882885,3820,3820,3820,3820,0
|
|
20240801,190000,205882885,3820,3820,3820,3820,0
|
|
20240801,185900,205882885,3820,3820,3820,3820,0
|
|
20240801,185800,205882885,3820,3820,3820,3820,0
|
|
20240801,185700,205882885,3820,3820,3820,3820,0
|
|
20240801,185600,205882885,3820,3820,3820,3820,0
|
|
20240801,185500,205882885,3820,3820,3820,3820,0
|
|
20240801,185400,205882885,3820,3820,3820,3820,0
|
|
20240801,185300,205882885,3820,3820,3820,3820,0
|
|
20240801,185200,205882885,3820,3820,3820,3820,0
|
|
20240801,185100,205882885,3820,3820,3820,3820,0
|
|
20240801,185000,205882885,3820,3820,3820,3820,0
|
|
20240801,184900,205882885,3820,3820,3820,3820,0
|
|
20240801,184800,205882885,3820,3820,3820,3820,0
|
|
20240801,184700,205882885,3820,3820,3820,3820,0
|
|
20240801,184600,205882885,3820,3820,3820,3820,0
|
|
20240801,184500,205882885,3820,3820,3820,3820,879
|
|
20240801,184400,205882885,3820,3820,3820,3820,0
|
|
20240801,184300,205882885,3820,3820,3820,3820,0
|
|
20240801,184200,205882885,3820,3820,3820,3820,0
|
|
20240801,184100,205882885,3820,3820,3820,3820,0
|
|
20240801,184000,205882885,3820,3820,3820,3820,0
|
|
20240801,183900,205882885,3820,3820,3820,3820,0
|
|
20240801,183800,205882885,3820,3820,3820,3820,0
|
|
20240801,183700,205882885,3820,3820,3820,3820,0
|
|
20240801,183600,205882885,3820,3820,3820,3820,0
|
|
20240801,183500,205882885,3820,3820,3820,3820,0
|
|
20240801,183400,205882885,3820,3820,3820,3820,0
|
|
20240801,183300,205882885,3820,3820,3820,3820,0
|
|
20240801,183200,205882885,3820,3820,3820,3820,0
|
|
20240801,183100,205882885,3820,3820,3820,3820,0
|
|
20240801,183000,205882885,3820,3820,3820,3820,0
|
|
20240801,182900,205882885,3820,3820,3820,3820,0
|
|
20240801,182800,205882885,3820,3820,3820,3820,0
|
|
20240801,182700,205882885,3820,3820,3820,3820,0
|
|
20240801,182600,205882885,3820,3820,3820,3820,0
|
|
20240801,182500,205882885,3820,3820,3820,3820,0
|
|
20240801,182400,205882885,3820,3820,3820,3820,0
|
|
20240801,182300,205882885,3820,3820,3820,3820,0
|
|
20240801,182200,205882885,3820,3820,3820,3820,0
|
|
20240801,182100,205882885,3820,3820,3820,3820,0
|
|
20240801,182000,205882885,3820,3820,3820,3820,0
|
|
20240801,181900,205882885,3820,3820,3820,3820,0
|
|
20240801,181800,205882885,3820,3820,3820,3820,0
|
|
20240801,181700,205882885,3820,3820,3820,3820,0
|
|
20240801,181600,205882885,3820,3820,3820,3820,0
|
|
20240801,181500,205882885,3820,3820,3820,3820,879
|
|
20240801,181400,205882885,3820,3820,3820,3820,0
|
|
20240801,181300,205882885,3820,3820,3820,3820,0
|
|
20240801,181200,205882885,3820,3820,3820,3820,0
|
|
20240801,181100,205882885,3820,3820,3820,3820,0
|
|
20240801,181000,205882885,3820,3820,3820,3820,0
|
|
20240801,180900,205882885,3820,3820,3820,3820,0
|
|
20240801,180800,205882885,3820,3820,3820,3820,0
|
|
20240801,180700,205882885,3820,3820,3820,3820,0
|
|
20240801,180600,205882885,3820,3820,3820,3820,0
|
|
20240801,180500,205882885,3820,3820,3820,3820,0
|
|
20240801,180400,205882885,3820,3820,3820,3820,0
|
|
20240801,180300,205882885,3820,3820,3820,3820,0
|
|
20240801,180200,205882885,3820,3820,3820,3820,0
|
|
20240801,180100,205882885,3820,3820,3820,3820,0
|
|
20240801,180000,205882885,3820,3820,3820,3820,0
|
|
20240801,175900,205882885,3820,3820,3820,3820,0
|
|
20240801,175800,205882885,3820,3820,3820,3820,0
|
|
20240801,175700,205882885,3820,3820,3820,3820,0
|
|
20240801,175600,205882885,3820,3820,3820,3820,0
|
|
20240801,175500,205882885,3820,3820,3820,3820,0
|
|
20240801,175400,205882885,3820,3820,3820,3820,0
|
|
20240801,175300,205882885,3820,3820,3820,3820,0
|
|
20240801,175200,205882885,3820,3820,3820,3820,0
|
|
20240801,175100,205882885,3820,3820,3820,3820,0
|
|
20240801,175000,205882885,3820,3820,3820,3820,0
|
|
20240801,174900,205882885,3820,3820,3820,3820,0
|
|
20240801,174800,205882885,3820,3820,3820,3820,0
|
|
20240801,174700,205882885,3820,3820,3820,3820,0
|
|
20240801,174600,205882885,3820,3820,3820,3820,0
|
|
20240801,174500,205882885,3820,3820,3820,3820,879
|
|
20240801,174400,205882885,3820,3820,3820,3820,0
|
|
20240801,174300,205882885,3820,3820,3820,3820,0
|
|
20240801,174200,205882885,3820,3820,3820,3820,0
|
|
20240801,174100,205882885,3820,3820,3820,3820,0
|
|
20240801,174000,205882885,3820,3820,3820,3820,0
|
|
20240801,173900,205882885,3820,3820,3820,3820,0
|
|
20240801,173800,205882885,3820,3820,3820,3820,0
|
|
20240801,173700,205882885,3820,3820,3820,3820,0
|
|
20240801,173600,205882885,3820,3820,3820,3820,0
|
|
20240801,173500,205882885,3820,3820,3820,3820,0
|
|
20240801,173400,205882885,3820,3820,3820,3820,0
|
|
20240801,173300,205882885,3820,3820,3820,3820,0
|
|
20240801,173200,205882885,3820,3820,3820,3820,0
|
|
20240801,173100,205882885,3820,3820,3820,3820,0
|
|
20240801,173000,205882885,3820,3820,3820,3820,0
|
|
20240801,172900,205882885,3820,3820,3820,3820,0
|
|
20240801,172800,205882885,3820,3820,3820,3820,0
|
|
20240801,172700,205882885,3820,3820,3820,3820,0
|
|
20240801,172600,205882885,3820,3820,3820,3820,0
|
|
20240801,172500,205882885,3820,3820,3820,3820,0
|
|
20240801,172400,205882885,3820,3820,3820,3820,0
|
|
20240801,172300,205882885,3820,3820,3820,3820,0
|
|
20240801,172200,205882885,3820,3820,3820,3820,0
|
|
20240801,172100,205882885,3820,3820,3820,3820,0
|
|
20240801,172000,205882885,3820,3820,3820,3820,0
|
|
20240801,171900,205882885,3820,3820,3820,3820,0
|
|
20240801,171800,205882885,3820,3820,3820,3820,0
|
|
20240801,171700,205882885,3820,3820,3820,3820,0
|
|
20240801,171600,205882885,3820,3820,3820,3820,0
|
|
20240801,171500,205882885,3820,3820,3820,3820,879
|
|
20240801,171400,205882885,3820,3820,3820,3820,0
|
|
20240801,171300,205882885,3820,3820,3820,3820,0
|
|
20240801,171200,205882885,3820,3820,3820,3820,0
|
|
20240801,171100,205882885,3820,3820,3820,3820,0
|
|
20240801,171000,205882885,3820,3820,3820,3820,0
|
|
20240801,170900,205882885,3820,3820,3820,3820,0
|
|
20240801,170800,205882885,3820,3820,3820,3820,0
|
|
20240801,170700,205882885,3820,3820,3820,3820,0
|
|
20240801,170600,205882885,3820,3820,3820,3820,0
|
|
20240801,170500,205882885,3820,3820,3820,3820,0
|
|
20240801,170400,205882885,3820,3820,3820,3820,0
|
|
20240801,170300,205882885,3820,3820,3820,3820,0
|
|
20240801,170200,205882885,3820,3820,3820,3820,0
|
|
20240801,170100,205882885,3820,3820,3820,3820,0
|
|
20240801,170000,205882885,3820,3820,3820,3820,0
|
|
20240801,165900,205882885,3820,3820,3820,3820,0
|
|
20240801,165800,205882885,3820,3820,3820,3820,0
|
|
20240801,165700,205882885,3820,3820,3820,3820,0
|
|
20240801,165600,205882885,3820,3820,3820,3820,0
|
|
20240801,165500,205882885,3820,3820,3820,3820,0
|
|
20240801,165400,205882885,3820,3820,3820,3820,0
|
|
20240801,165300,205882885,3820,3820,3820,3820,0
|
|
20240801,165200,205882885,3820,3820,3820,3820,0
|
|
20240801,165100,205882885,3820,3820,3820,3820,0
|
|
20240801,165000,205882885,3820,3820,3820,3820,0
|
|
20240801,164900,205882885,3820,3820,3820,3820,0
|
|
20240801,164800,205882885,3820,3820,3820,3820,0
|
|
20240801,164700,205882885,3820,3820,3820,3820,0
|
|
20240801,164600,205882885,3820,3820,3820,3820,0
|
|
20240801,164500,205882885,3820,3820,3820,3820,879
|
|
20240801,164400,205882885,3820,3820,3820,3820,0
|
|
20240801,164300,205882885,3820,3820,3820,3820,0
|
|
20240801,164200,205882885,3820,3820,3820,3820,0
|
|
20240801,164100,205882885,3820,3820,3820,3820,0
|
|
20240801,164000,205882885,3820,3820,3820,3820,0
|
|
20240801,163900,205882885,3820,3820,3820,3820,0
|
|
20240801,163800,205882885,3820,3820,3820,3820,0
|
|
20240801,163700,205882885,3820,3820,3820,3820,0
|
|
20240801,163600,205882885,3820,3820,3820,3820,0
|
|
20240801,163500,205882885,3820,3820,3820,3820,0
|
|
20240801,163400,205882885,3820,3820,3820,3820,0
|
|
20240801,163300,205882885,3820,3820,3820,3820,0
|
|
20240801,163200,205882885,3820,3820,3820,3820,0
|
|
20240801,163100,205882885,3820,3820,3820,3820,0
|
|
20240801,163000,205882885,3820,3820,3820,3820,0
|
|
20240801,162900,205882885,3820,3820,3820,3820,0
|
|
20240801,162800,205882885,3820,3820,3820,3820,0
|
|
20240801,162700,205882885,3820,3820,3820,3820,0
|
|
20240801,162600,205882885,3820,3820,3820,3820,0
|
|
20240801,162500,205882885,3820,3820,3820,3820,0
|
|
20240801,162400,205882885,3820,3820,3820,3820,0
|
|
20240801,162300,205882885,3820,3820,3820,3820,0
|
|
20240801,162200,205882885,3820,3820,3820,3820,0
|
|
20240801,162100,205882885,3820,3820,3820,3820,0
|
|
20240801,162000,205882885,3820,3820,3820,3820,0
|
|
20240801,161900,205882885,3820,3820,3820,3820,0
|
|
20240801,161800,205882885,3820,3820,3820,3820,0
|
|
20240801,161700,205882885,3820,3820,3820,3820,0
|
|
20240801,161600,205882885,3820,3820,3820,3820,0
|
|
20240801,161500,205882885,3820,3820,3820,3820,879
|
|
20240801,161400,205882885,3820,3820,3820,3820,0
|
|
20240801,161300,205882885,3820,3820,3820,3820,0
|
|
20240801,161200,205882885,3820,3820,3820,3820,0
|
|
20240801,161100,205882885,3820,3820,3820,3820,0
|
|
20240801,161000,205882885,3820,3820,3820,3820,0
|
|
20240801,160900,205882885,3820,3820,3820,3820,0
|
|
20240801,160800,205882885,3820,3820,3820,3820,0
|
|
20240801,160700,205882885,3820,3820,3820,3820,0
|
|
20240801,160600,205882885,3820,3820,3820,3820,0
|
|
20240801,160500,205882885,3820,3820,3820,3820,0
|
|
20240801,160400,205882885,3820,3820,3820,3820,0
|
|
20240801,160300,205882885,3820,3820,3820,3820,0
|
|
20240801,160200,205882885,3820,3820,3820,3820,0
|
|
20240801,160100,205882885,3820,3820,3820,3820,0
|
|
20240801,160000,205882885,3820,3820,3820,3820,0
|
|
20240801,155900,205882885,3820,3820,3820,3820,0
|
|
20240801,155800,205882885,3820,3820,3820,3820,0
|
|
20240801,155700,205882885,3820,3820,3820,3820,0
|
|
20240801,155600,205882885,3820,3820,3820,3820,0
|
|
20240801,155500,205882885,3820,3820,3820,3820,0
|
|
20240801,155400,205882885,3820,3820,3820,3820,0
|
|
20240801,155300,205882885,3820,3820,3820,3820,0
|
|
20240801,155200,205882885,3820,3820,3820,3820,0
|
|
20240801,155100,205882885,3820,3820,3820,3820,0
|
|
20240801,155000,205882885,3820,3820,3820,3820,0
|
|
20240801,154900,205882885,3820,3820,3820,3820,0
|
|
20240801,154800,205882885,3820,3820,3820,3820,0
|
|
20240801,154700,205882885,3820,3820,3820,3820,0
|
|
20240801,154600,205882885,3820,3820,3820,3820,0
|
|
20240801,154500,205882885,3820,3820,3820,3820,879
|
|
20240801,154400,205882885,3820,3820,3820,3820,0
|
|
20240801,154300,205882885,3820,3820,3820,3820,0
|
|
20240801,154200,205882885,3820,3820,3820,3820,0
|
|
20240801,154100,205882885,3820,3820,3820,3820,0
|
|
20240801,154000,205882885,3820,3820,3820,3820,0
|
|
20240801,153900,205882885,3820,3820,3820,3820,0
|
|
20240801,153800,205882885,3820,3820,3820,3820,0
|
|
20240801,153700,205882885,3820,3820,3820,3820,0
|
|
20240801,153600,205882885,3820,3820,3820,3820,0
|
|
20240801,153500,205882885,3820,3820,3820,3820,0
|
|
20240801,153400,205882885,3820,3820,3820,3820,0
|
|
20240801,153300,205882885,3820,3820,3820,3820,0
|
|
20240801,153200,205882885,3820,3820,3820,3820,0
|
|
20240801,153100,205882885,3820,3820,3820,3820,0
|
|
20240801,153000,205882885,3820,3820,3820,3820,879
|
|
20240801,152900,202525105,3800,3800,3800,3800,0
|
|
20240801,152800,202525105,3800,3800,3800,3800,0
|
|
20240801,152700,202525105,3800,3800,3800,3800,0
|
|
20240801,152600,202525105,3800,3800,3800,3800,0
|
|
20240801,152500,202525105,3800,3800,3800,3800,0
|
|
20240801,152400,202525105,3800,3800,3800,3800,0
|
|
20240801,152300,202525105,3800,3800,3800,3800,0
|
|
20240801,152200,202525105,3800,3800,3800,3800,0
|
|
20240801,152100,202525105,3800,3800,3800,3800,0
|
|
20240801,152000,202525105,3800,3800,3800,3800,0
|
|
20240801,151900,202525105,3800,3810,3820,3800,1070
|
|
20240801,151800,198443225,3800,3800,3815,3800,900
|
|
20240801,151700,195019750,3800,3800,3800,3800,2500
|
|
20240801,151600,185519750,3800,3805,3805,3800,2459
|
|
20240801,151500,176173255,3815,3815,3815,3815,0
|
|
20240801,151400,176173255,3815,3815,3815,3815,0
|
|
20240801,151300,176173255,3815,3815,3815,3815,0
|
|
20240801,151200,176173255,3815,3815,3815,3815,52
|
|
20240801,151100,175974875,3815,3810,3815,3810,12
|
|
20240801,151000,175929150,3815,3815,3815,3815,0
|
|
20240801,150900,175929150,3815,3815,3815,3815,0
|
|
20240801,150800,175929150,3815,3815,3815,3815,0
|
|
20240801,150700,175929150,3815,3815,3815,3815,0
|
|
20240801,150600,175929150,3815,3815,3815,3815,0
|
|
20240801,150500,175929150,3815,3815,3815,3815,0
|
|
20240801,150400,175929150,3815,3815,3815,3815,0
|
|
20240801,150300,175929150,3815,3815,3815,3815,0
|
|
20240801,150200,175929150,3815,3815,3815,3815,0
|
|
20240801,150100,175929150,3815,3815,3815,3815,0
|
|
20240801,150000,175929150,3815,3815,3815,3815,925
|
|
20240801,145900,172400275,3815,3815,3815,3815,22
|
|
20240801,145800,172316345,3820,3820,3820,3820,0
|
|
20240801,145700,172316345,3820,3820,3820,3820,0
|
|
20240801,145600,172316345,3820,3820,3820,3820,0
|
|
20240801,145500,172316345,3820,3820,3820,3820,0
|
|
20240801,145400,172316345,3820,3820,3820,3820,0
|
|
20240801,145300,172316345,3820,3820,3820,3820,0
|
|
20240801,145200,172316345,3820,3820,3820,3820,0
|
|
20240801,145100,172316345,3820,3820,3820,3820,0
|
|
20240801,145000,172316345,3820,3820,3820,3820,0
|
|
20240801,144900,172316345,3820,3815,3820,3815,3
|
|
20240801,144800,172304890,3820,3820,3820,3820,0
|
|
20240801,144700,172304890,3820,3820,3820,3820,0
|
|
20240801,144600,172304890,3820,3820,3820,3820,0
|
|
20240801,144500,172304890,3820,3820,3820,3820,0
|
|
20240801,144400,172304890,3820,3820,3820,3820,0
|
|
20240801,144300,172304890,3820,3820,3820,3820,0
|
|
20240801,144200,172304890,3820,3820,3820,3820,0
|
|
20240801,144100,172304890,3820,3820,3820,3820,0
|
|
20240801,144000,172304890,3820,3820,3820,3820,0
|
|
20240801,143900,172304890,3820,3810,3820,3810,400
|
|
20240801,143800,170780820,3805,3805,3805,3805,219
|
|
20240801,143700,169947525,3805,3805,3805,3805,0
|
|
20240801,143600,169947525,3805,3805,3805,3805,0
|
|
20240801,143500,169947525,3805,3805,3805,3805,0
|
|
20240801,143400,169947525,3805,3805,3805,3805,0
|
|
20240801,143300,169947525,3805,3805,3805,3805,381
|
|
20240801,143200,168497820,3800,3800,3800,3800,0
|
|
20240801,143100,168497820,3800,3800,3800,3800,0
|
|
20240801,143000,168497820,3800,3800,3800,3800,0
|
|
20240801,142900,168497820,3800,3805,3805,3800,1080
|
|
20240801,142800,164393715,3815,3815,3815,3815,0
|
|
20240801,142700,164393715,3815,3815,3815,3815,0
|
|
20240801,142600,164393715,3815,3815,3815,3815,0
|
|
20240801,142500,164393715,3815,3815,3815,3815,0
|
|
20240801,142400,164393715,3815,3815,3815,3815,0
|
|
20240801,142300,164393715,3815,3815,3815,3815,0
|
|
20240801,142200,164393715,3815,3815,3815,3815,0
|
|
20240801,142100,164393715,3815,3815,3815,3815,0
|
|
20240801,142000,164393715,3815,3815,3815,3815,0
|
|
20240801,141900,164393715,3815,3815,3815,3815,0
|
|
20240801,141800,164393715,3815,3815,3815,3815,0
|
|
20240801,141700,164393715,3815,3815,3815,3815,0
|
|
20240801,141600,164393715,3815,3815,3815,3815,0
|
|
20240801,141500,164393715,3815,3815,3815,3815,0
|
|
20240801,141400,164393715,3815,3815,3815,3815,0
|
|
20240801,141300,164393715,3815,3815,3815,3815,0
|
|
20240801,141200,164393715,3815,3815,3815,3815,0
|
|
20240801,141100,164393715,3815,3815,3815,3815,0
|
|
20240801,141000,164393715,3815,3815,3815,3815,0
|
|
20240801,140900,164393715,3815,3815,3815,3815,0
|
|
20240801,140800,164393715,3815,3815,3815,3815,0
|
|
20240801,140700,164393715,3815,3815,3815,3815,0
|
|
20240801,140600,164393715,3815,3815,3815,3815,0
|
|
20240801,140500,164393715,3815,3815,3815,3815,0
|
|
20240801,140400,164393715,3815,3815,3815,3815,0
|
|
20240801,140300,164393715,3815,3815,3815,3815,1
|
|
20240801,140200,164389900,3805,3805,3805,3805,1
|
|
20240801,140100,164386095,3800,3800,3800,3800,0
|
|
20240801,140000,164386095,3800,3800,3800,3800,0
|
|
20240801,135900,164386095,3800,3815,3815,3800,2463
|
|
20240801,135800,155018055,3815,3815,3815,3815,2
|
|
20240801,135700,155010425,3820,3820,3820,3820,0
|
|
20240801,135600,155010425,3820,3820,3820,3820,0
|
|
20240801,135500,155010425,3820,3820,3820,3820,0
|
|
20240801,135400,155010425,3820,3820,3820,3820,0
|
|
20240801,135300,155010425,3820,3820,3820,3820,0
|
|
20240801,135200,155010425,3820,3820,3820,3820,35
|
|
20240801,135100,154876725,3820,3820,3820,3820,0
|
|
20240801,135000,154876725,3820,3820,3820,3820,0
|
|
20240801,134900,154876725,3820,3820,3820,3820,0
|
|
20240801,134800,154876725,3820,3820,3820,3820,0
|
|
20240801,134700,154876725,3820,3820,3820,3820,0
|
|
20240801,134600,154876725,3820,3820,3820,3820,0
|
|
20240801,134500,154876725,3820,3820,3820,3820,0
|
|
20240801,134400,154876725,3820,3820,3820,3820,0
|
|
20240801,134300,154876725,3820,3820,3820,3820,445
|
|
20240801,134200,153176825,3820,3820,3820,3820,0
|
|
20240801,134100,153176825,3820,3820,3820,3820,0
|
|
20240801,134000,153176825,3820,3820,3820,3820,0
|
|
20240801,133900,153176825,3820,3820,3820,3820,0
|
|
20240801,133800,153176825,3820,3820,3820,3820,0
|
|
20240801,133700,153176825,3820,3820,3820,3820,1
|
|
20240801,133600,153173005,3810,3810,3810,3810,0
|
|
20240801,133500,153173005,3810,3810,3810,3810,0
|
|
20240801,133400,153173005,3810,3810,3810,3810,0
|
|
20240801,133300,153173005,3810,3810,3810,3810,0
|
|
20240801,133200,153173005,3810,3810,3810,3810,0
|
|
20240801,133100,153173005,3810,3810,3810,3810,0
|
|
20240801,133000,153173005,3810,3810,3810,3810,0
|
|
20240801,132900,153173005,3810,3810,3810,3810,0
|
|
20240801,132800,153173005,3810,3810,3810,3810,0
|
|
20240801,132700,153173005,3810,3810,3810,3810,0
|
|
20240801,132600,153173005,3810,3810,3810,3810,0
|
|
20240801,132500,153173005,3810,3810,3810,3810,0
|
|
20240801,132400,153173005,3810,3810,3810,3810,0
|
|
20240801,132300,153173005,3810,3810,3810,3810,263
|
|
20240801,132200,152170975,3810,3810,3810,3810,0
|
|
20240801,132100,152170975,3810,3810,3810,3810,0
|
|
20240801,132000,152170975,3810,3810,3810,3810,0
|
|
20240801,131900,152170975,3810,3810,3810,3810,0
|
|
20240801,131800,152170975,3810,3810,3810,3810,0
|
|
20240801,131700,152170975,3810,3810,3810,3810,0
|
|
20240801,131600,152170975,3810,3810,3810,3810,0
|
|
20240801,131500,152170975,3810,3810,3810,3810,2000
|
|
20240801,131400,144550975,3820,3820,3820,3820,962
|
|
20240801,131300,140876135,3810,3810,3810,3810,0
|
|
20240801,131200,140876135,3810,3810,3810,3810,0
|
|
20240801,131100,140876135,3810,3810,3810,3810,0
|
|
20240801,131000,140876135,3810,3810,3810,3810,0
|
|
20240801,130900,140876135,3810,3810,3810,3810,0
|
|
20240801,130800,140876135,3810,3815,3815,3810,3000
|
|
20240801,130700,129444335,3820,3820,3820,3820,0
|
|
20240801,130600,129444335,3820,3820,3820,3820,0
|
|
20240801,130500,129444335,3820,3820,3820,3820,0
|
|
20240801,130400,129444335,3820,3820,3820,3820,0
|
|
20240801,130300,129444335,3820,3820,3820,3820,181
|
|
20240801,130200,128752915,3820,3820,3820,3820,0
|
|
20240801,130100,128752915,3820,3820,3820,3820,0
|
|
20240801,130000,128752915,3820,3820,3820,3820,0
|
|
20240801,125900,128752915,3820,3820,3820,3820,0
|
|
20240801,125800,128752915,3820,3820,3820,3820,0
|
|
20240801,125700,128752915,3820,3820,3820,3820,0
|
|
20240801,125600,128752915,3820,3820,3820,3820,0
|
|
20240801,125500,128752915,3820,3820,3820,3820,0
|
|
20240801,125400,128752915,3820,3820,3820,3820,0
|
|
20240801,125300,128752915,3820,3820,3820,3820,0
|
|
20240801,125200,128752915,3820,3820,3820,3820,0
|
|
20240801,125100,128752915,3820,3820,3820,3820,0
|
|
20240801,125000,128752915,3820,3820,3820,3820,0
|
|
20240801,124900,128752915,3820,3820,3820,3820,0
|
|
20240801,124800,128752915,3820,3820,3820,3820,0
|
|
20240801,124700,128752915,3820,3820,3820,3820,0
|
|
20240801,124600,128752915,3820,3820,3820,3820,0
|
|
20240801,124500,128752915,3820,3820,3820,3820,0
|
|
20240801,124400,128752915,3820,3820,3820,3820,0
|
|
20240801,124300,128752915,3820,3820,3820,3820,0
|
|
20240801,124200,128752915,3820,3820,3820,3820,0
|
|
20240801,124100,128752915,3820,3820,3820,3820,0
|
|
20240801,124000,128752915,3820,3820,3820,3820,0
|
|
20240801,123900,128752915,3820,3820,3820,3820,0
|
|
20240801,123800,128752915,3820,3820,3820,3820,0
|
|
20240801,123700,128752915,3820,3820,3820,3820,0
|
|
20240801,123600,128752915,3820,3820,3820,3820,0
|
|
20240801,123500,128752915,3820,3820,3820,3820,0
|
|
20240801,123400,128752915,3820,3820,3820,3820,0
|
|
20240801,123300,128752915,3820,3820,3820,3820,0
|
|
20240801,123200,128752915,3820,3820,3820,3820,0
|
|
20240801,123100,128752915,3820,3820,3820,3820,0
|
|
20240801,123000,128752915,3820,3820,3820,3820,0
|
|
20240801,122900,128752915,3820,3820,3820,3820,0
|
|
20240801,122800,128752915,3820,3820,3820,3820,0
|
|
20240801,122700,128752915,3820,3820,3820,3820,64
|
|
20240801,122600,128508435,3820,3820,3820,3820,50
|
|
20240801,122500,128317435,3820,3815,3820,3815,441
|
|
20240801,122400,126632840,3815,3815,3815,3815,0
|
|
20240801,122300,126632840,3815,3815,3815,3815,0
|
|
20240801,122200,126632840,3815,3815,3815,3815,0
|
|
20240801,122100,126632840,3815,3815,3815,3815,0
|
|
20240801,122000,126632840,3815,3815,3815,3815,0
|
|
20240801,121900,126632840,3815,3815,3815,3815,0
|
|
20240801,121800,126632840,3815,3815,3815,3815,0
|
|
20240801,121700,126632840,3815,3815,3815,3815,0
|
|
20240801,121600,126632840,3815,3815,3815,3815,0
|
|
20240801,121500,126632840,3815,3815,3815,3815,25
|
|
20240801,121400,126537465,3815,3815,3815,3815,0
|
|
20240801,121300,126537465,3815,3815,3815,3815,0
|
|
20240801,121200,126537465,3815,3815,3815,3815,0
|
|
20240801,121100,126537465,3815,3815,3815,3815,0
|
|
20240801,121000,126537465,3815,3815,3815,3815,0
|
|
20240801,120900,126537465,3815,3815,3815,3815,0
|
|
20240801,120800,126537465,3815,3815,3815,3815,0
|
|
20240801,120700,126537465,3815,3815,3815,3815,0
|
|
20240801,120600,126537465,3815,3815,3815,3815,0
|
|
20240801,120500,126537465,3815,3815,3815,3815,0
|
|
20240801,120400,126537465,3815,3815,3815,3815,0
|
|
20240801,120300,126537465,3815,3815,3815,3815,0
|
|
20240801,120200,126537465,3815,3815,3815,3815,0
|
|
20240801,120100,126537465,3815,3815,3815,3815,0
|
|
20240801,120000,126537465,3815,3815,3815,3815,61
|
|
20240801,115900,126304750,3810,3810,3810,3810,0
|
|
20240801,115800,126304750,3810,3810,3810,3810,0
|
|
20240801,115700,126304750,3810,3810,3810,3810,0
|
|
20240801,115600,126304750,3810,3810,3810,3810,0
|
|
20240801,115500,126304750,3810,3810,3810,3810,0
|
|
20240801,115400,126304750,3810,3810,3810,3810,0
|
|
20240801,115300,126304750,3810,3810,3810,3810,0
|
|
20240801,115200,126304750,3810,3810,3810,3810,0
|
|
20240801,115100,126304750,3810,3810,3810,3810,0
|
|
20240801,115000,126304750,3810,3810,3810,3810,120
|
|
20240801,114900,125847550,3810,3810,3810,3810,0
|
|
20240801,114800,125847550,3810,3810,3810,3810,0
|
|
20240801,114700,125847550,3810,3810,3810,3810,0
|
|
20240801,114600,125847550,3810,3810,3810,3810,17
|
|
20240801,114500,125782780,3815,3815,3815,3815,0
|
|
20240801,114400,125782780,3815,3810,3815,3810,250
|
|
20240801,114300,124830085,3800,3800,3800,3800,0
|
|
20240801,114200,124830085,3800,3800,3800,3800,0
|
|
20240801,114100,124830085,3800,3800,3800,3800,0
|
|
20240801,114000,124830085,3800,3805,3805,3800,56
|
|
20240801,113900,124617065,3805,3805,3805,3805,0
|
|
20240801,113800,124617065,3805,3805,3805,3805,0
|
|
20240801,113700,124617065,3805,3805,3805,3805,0
|
|
20240801,113600,124617065,3805,3805,3805,3805,0
|
|
20240801,113500,124617065,3805,3805,3805,3805,0
|
|
20240801,113400,124617065,3805,3805,3805,3805,0
|
|
20240801,113300,124617065,3805,3805,3805,3805,0
|
|
20240801,113200,124617065,3805,3805,3805,3805,0
|
|
20240801,113100,124617065,3805,3805,3805,3805,0
|
|
20240801,113000,124617065,3805,3805,3805,3805,0
|
|
20240801,112900,124617065,3805,3805,3805,3805,0
|
|
20240801,112800,124617065,3805,3805,3805,3805,0
|
|
20240801,112700,124617065,3805,3805,3805,3805,0
|
|
20240801,112600,124617065,3805,3805,3805,3805,0
|
|
20240801,112500,124617065,3805,3805,3805,3805,0
|
|
20240801,112400,124617065,3805,3805,3805,3805,0
|
|
20240801,112300,124617065,3805,3805,3805,3805,0
|
|
20240801,112200,124617065,3805,3805,3805,3805,0
|
|
20240801,112100,124617065,3805,3805,3805,3805,0
|
|
20240801,112000,124617065,3805,3805,3805,3805,0
|
|
20240801,111900,124617065,3805,3805,3805,3805,0
|
|
20240801,111800,124617065,3805,3805,3805,3805,0
|
|
20240801,111700,124617065,3805,3805,3805,3805,0
|
|
20240801,111600,124617065,3805,3805,3805,3805,0
|
|
20240801,111500,124617065,3805,3805,3805,3805,0
|
|
20240801,111400,124617065,3805,3800,3805,3800,115
|
|
20240801,111300,124179565,3810,3810,3810,3810,0
|
|
20240801,111200,124179565,3810,3810,3810,3810,0
|
|
20240801,111100,124179565,3810,3810,3810,3810,0
|
|
20240801,111000,124179565,3810,3810,3810,3810,0
|
|
20240801,110900,124179565,3810,3810,3810,3810,0
|
|
20240801,110800,124179565,3810,3810,3810,3810,0
|
|
20240801,110700,124179565,3810,3810,3810,3810,0
|
|
20240801,110600,124179565,3810,3810,3810,3810,0
|
|
20240801,110500,124179565,3810,3810,3810,3810,0
|
|
20240801,110400,124179565,3810,3810,3810,3810,0
|
|
20240801,110300,124179565,3810,3810,3810,3810,0
|
|
20240801,110200,124179565,3810,3810,3810,3810,0
|
|
20240801,110100,124179565,3810,3810,3810,3810,16
|
|
20240801,110000,124118605,3815,3815,3815,3815,0
|
|
20240801,105900,124118605,3815,3805,3815,3805,1000
|
|
20240801,105800,120304995,3815,3790,3815,3790,2031
|
|
20240801,105700,112582150,3795,3795,3795,3795,0
|
|
20240801,105600,112582150,3795,3795,3795,3795,600
|
|
20240801,105500,110305150,3795,3795,3795,3795,0
|
|
20240801,105400,110305150,3795,3795,3795,3795,0
|
|
20240801,105300,110305150,3795,3795,3795,3795,0
|
|
20240801,105200,110305150,3795,3795,3795,3795,0
|
|
20240801,105100,110305150,3795,3795,3795,3795,0
|
|
20240801,105000,110305150,3795,3795,3795,3795,10
|
|
20240801,104900,110267200,3795,3795,3795,3795,0
|
|
20240801,104800,110267200,3795,3790,3795,3790,900
|
|
20240801,104700,106856145,3790,3790,3790,3790,0
|
|
20240801,104600,106856145,3790,3790,3790,3790,0
|
|
20240801,104500,106856145,3790,3790,3790,3790,0
|
|
20240801,104400,106856145,3790,3790,3790,3790,0
|
|
20240801,104300,106856145,3790,3790,3790,3790,167
|
|
20240801,104200,106223215,3795,3795,3795,3795,0
|
|
20240801,104100,106223215,3795,3795,3795,3795,1
|
|
20240801,104000,106219420,3795,3795,3795,3795,0
|
|
20240801,103900,106219420,3795,3795,3795,3795,0
|
|
20240801,103800,106219420,3795,3795,3795,3795,0
|
|
20240801,103700,106219420,3795,3785,3795,3785,21
|
|
20240801,103600,106139735,3790,3800,3800,3775,7952
|
|
20240801,103500,76014985,3810,3800,3810,3790,3463
|
|
20240801,103400,62870325,3800,3800,3800,3800,0
|
|
20240801,103300,62870325,3800,3800,3800,3800,0
|
|
20240801,103200,62870325,3800,3800,3800,3800,80
|
|
20240801,103100,62566325,3800,3800,3800,3800,0
|
|
20240801,103000,62566325,3800,3800,3800,3800,37
|
|
20240801,102900,62425725,3800,3800,3800,3800,0
|
|
20240801,102800,62425725,3800,3800,3800,3800,0
|
|
20240801,102700,62425725,3800,3800,3800,3800,0
|
|
20240801,102600,62425725,3800,3800,3800,3800,0
|
|
20240801,102500,62425725,3800,3800,3800,3800,0
|
|
20240801,102400,62425725,3800,3800,3800,3800,0
|
|
20240801,102300,62425725,3800,3800,3800,3800,0
|
|
20240801,102200,62425725,3800,3800,3800,3800,0
|
|
20240801,102100,62425725,3800,3800,3800,3800,0
|
|
20240801,102000,62425725,3800,3800,3800,3800,963
|
|
20240801,101900,58766325,3800,3800,3800,3800,1
|
|
20240801,101800,58762525,3805,3805,3805,3805,100
|
|
20240801,101700,58382025,3800,3800,3800,3800,0
|
|
20240801,101600,58382025,3800,3800,3800,3800,0
|
|
20240801,101500,58382025,3800,3800,3800,3800,0
|
|
20240801,101400,58382025,3800,3800,3800,3800,500
|
|
20240801,101300,56482025,3800,3800,3800,3800,0
|
|
20240801,101200,56482025,3800,3800,3800,3800,0
|
|
20240801,101100,56482025,3800,3800,3800,3800,0
|
|
20240801,101000,56482025,3800,3800,3800,3800,0
|
|
20240801,100900,56482025,3800,3800,3800,3800,1
|
|
20240801,100800,56478225,3800,3800,3800,3790,413
|
|
20240801,100700,54908970,3805,3810,3810,3805,2650
|
|
20240801,100600,44825715,3810,3805,3810,3805,163
|
|
20240801,100500,44205185,3810,3810,3810,3810,1
|
|
20240801,100400,44201375,3810,3810,3810,3810,775
|
|
20240801,100300,41248625,3810,3815,3815,3810,281
|
|
20240801,100200,40176615,3820,3820,3820,3820,0
|
|
20240801,100100,40176615,3820,3820,3820,3820,2
|
|
20240801,100000,40168975,3820,3820,3820,3820,0
|
|
20240801,095900,40168975,3820,3820,3820,3820,3
|
|
20240801,095800,40157515,3815,3815,3815,3815,0
|
|
20240801,095700,40157515,3815,3815,3815,3815,0
|
|
20240801,095600,40157515,3815,3820,3820,3815,433
|
|
20240801,095500,38505590,3820,3820,3820,3820,0
|
|
20240801,095400,38505590,3820,3820,3820,3820,0
|
|
20240801,095300,38505590,3820,3825,3825,3820,18
|
|
20240801,095200,38436815,3825,3825,3825,3825,41
|
|
20240801,095100,38279990,3825,3815,3825,3815,21
|
|
20240801,095000,38199675,3825,3820,3825,3820,3
|
|
20240801,094900,38188210,3815,3815,3815,3815,614
|
|
20240801,094800,35845800,3805,3805,3805,3805,279
|
|
20240801,094700,34784205,3810,3815,3815,3810,791
|
|
20240801,094600,31769580,3810,3810,3810,3810,0
|
|
20240801,094500,31769580,3810,3820,3820,3810,201
|
|
20240801,094400,31003760,3820,3820,3820,3820,0
|
|
20240801,094300,31003760,3820,3820,3820,3820,1
|
|
20240801,094200,30999940,3820,3820,3820,3820,1
|
|
20240801,094100,30996120,3820,3820,3820,3820,286
|
|
20240801,094000,29903600,3820,3820,3820,3820,0
|
|
20240801,093900,29903600,3820,3820,3820,3820,0
|
|
20240801,093800,29903600,3820,3820,3820,3820,0
|
|
20240801,093700,29903600,3820,3820,3820,3820,237
|
|
20240801,093600,28998260,3810,3810,3810,3810,0
|
|
20240801,093500,28998260,3810,3810,3810,3810,0
|
|
20240801,093400,28998260,3810,3810,3810,3810,0
|
|
20240801,093300,28998260,3810,3810,3810,3810,0
|
|
20240801,093200,28998260,3810,3810,3810,3810,0
|
|
20240801,093100,28998260,3810,3810,3810,3810,0
|
|
20240801,093000,28998260,3810,3810,3810,3810,0
|
|
20240801,092900,28998260,3810,3810,3810,3810,0
|
|
20240801,092800,28998260,3810,3810,3810,3810,500
|
|
20240801,092700,27093260,3815,3815,3815,3815,0
|
|
20240801,092600,27093260,3815,3815,3815,3815,0
|
|
20240801,092500,27093260,3815,3815,3815,3815,0
|
|
20240801,092400,27093260,3815,3815,3815,3815,0
|
|
20240801,092300,27093260,3815,3815,3815,3815,0
|
|
20240801,092200,27093260,3815,3815,3815,3815,0
|
|
20240801,092100,27093260,3815,3830,3835,3815,2285
|
|
20240801,092000,18364175,3835,3830,3835,3830,1000
|
|
20240801,091900,14529910,3835,3835,3835,3835,0
|
|
20240801,091800,14529910,3835,3835,3835,3835,1
|
|
20240801,091700,14526075,3835,3835,3835,3835,0
|
|
20240801,091600,14526075,3835,3835,3835,3835,64
|
|
20240801,091500,14280635,3820,3820,3820,3820,0
|
|
20240801,091400,14280635,3820,3820,3820,3820,0
|
|
20240801,091300,14280635,3820,3820,3820,3820,0
|
|
20240801,091200,14280635,3820,3820,3820,3820,800
|
|
20240801,091100,11224635,3820,3820,3820,3820,0
|
|
20240801,091000,11224635,3820,3820,3820,3820,193
|
|
20240801,090900,10487375,3820,3820,3820,3820,0
|
|
20240801,090800,10487375,3820,3820,3820,3820,150
|
|
20240801,090700,9914375,3840,3840,3840,3840,0
|
|
20240801,090600,9914375,3840,3845,3845,3840,222
|
|
20240801,090500,9060790,3850,3840,3850,3840,1000
|
|
20240801,090400,5215390,3840,3835,3840,3835,9
|
|
20240801,090300,5180845,3830,3830,3830,3830,5
|
|
20240801,090200,5161695,3815,3815,3815,3815,0
|
|
20240801,090100,5161695,3815,3815,3815,3815,5
|
|
20240801,090000,5142620,3815,3815,3815,3815,1348
|