667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,200400,45624285,3165,3165,3165,3165,755
|
|
20240801,200300,45624285,3165,3165,3165,3165,0
|
|
20240801,200200,45624285,3165,3165,3165,3165,0
|
|
20240801,200100,45624285,3165,3165,3165,3165,0
|
|
20240801,200000,45624285,3165,3165,3165,3165,0
|
|
20240801,195900,45624285,3165,3165,3165,3165,0
|
|
20240801,195800,45624285,3165,3165,3165,3165,0
|
|
20240801,195700,45624285,3165,3165,3165,3165,0
|
|
20240801,195600,45624285,3165,3165,3165,3165,0
|
|
20240801,195500,45624285,3165,3165,3165,3165,0
|
|
20240801,195400,45624285,3165,3165,3165,3165,0
|
|
20240801,195300,45624285,3165,3165,3165,3165,0
|
|
20240801,195200,45624285,3165,3165,3165,3165,0
|
|
20240801,195100,45624285,3165,3165,3165,3165,0
|
|
20240801,195000,45624285,3165,3165,3165,3165,0
|
|
20240801,194900,45624285,3165,3165,3165,3165,0
|
|
20240801,194800,45624285,3165,3165,3165,3165,0
|
|
20240801,194700,45624285,3165,3165,3165,3165,0
|
|
20240801,194600,45624285,3165,3165,3165,3165,0
|
|
20240801,194500,45624285,3165,3165,3165,3165,0
|
|
20240801,194400,45624285,3165,3165,3165,3165,0
|
|
20240801,194300,45624285,3165,3165,3165,3165,0
|
|
20240801,194200,45624285,3165,3165,3165,3165,0
|
|
20240801,194100,45624285,3165,3165,3165,3165,0
|
|
20240801,194000,45624285,3165,3165,3165,3165,0
|
|
20240801,193900,45624285,3165,3165,3165,3165,0
|
|
20240801,193800,45624285,3165,3165,3165,3165,0
|
|
20240801,193700,45624285,3165,3165,3165,3165,0
|
|
20240801,193600,45624285,3165,3165,3165,3165,0
|
|
20240801,193500,45624285,3165,3165,3165,3165,0
|
|
20240801,193400,45624285,3165,3165,3165,3165,755
|
|
20240801,193300,45624285,3165,3165,3165,3165,0
|
|
20240801,193200,45624285,3165,3165,3165,3165,0
|
|
20240801,193100,45624285,3165,3165,3165,3165,0
|
|
20240801,193000,45624285,3165,3165,3165,3165,0
|
|
20240801,192900,45624285,3165,3165,3165,3165,0
|
|
20240801,192800,45624285,3165,3165,3165,3165,0
|
|
20240801,192700,45624285,3165,3165,3165,3165,0
|
|
20240801,192600,45624285,3165,3165,3165,3165,0
|
|
20240801,192500,45624285,3165,3165,3165,3165,0
|
|
20240801,192400,45624285,3165,3165,3165,3165,0
|
|
20240801,192300,45624285,3165,3165,3165,3165,0
|
|
20240801,192200,45624285,3165,3165,3165,3165,0
|
|
20240801,192100,45624285,3165,3165,3165,3165,0
|
|
20240801,192000,45624285,3165,3165,3165,3165,0
|
|
20240801,191900,45624285,3165,3165,3165,3165,0
|
|
20240801,191800,45624285,3165,3165,3165,3165,0
|
|
20240801,191700,45624285,3165,3165,3165,3165,0
|
|
20240801,191600,45624285,3165,3165,3165,3165,0
|
|
20240801,191500,45624285,3165,3165,3165,3165,0
|
|
20240801,191400,45624285,3165,3165,3165,3165,0
|
|
20240801,191300,45624285,3165,3165,3165,3165,0
|
|
20240801,191200,45624285,3165,3165,3165,3165,0
|
|
20240801,191100,45624285,3165,3165,3165,3165,0
|
|
20240801,191000,45624285,3165,3165,3165,3165,0
|
|
20240801,190900,45624285,3165,3165,3165,3165,0
|
|
20240801,190800,45624285,3165,3165,3165,3165,0
|
|
20240801,190700,45624285,3165,3165,3165,3165,0
|
|
20240801,190600,45624285,3165,3165,3165,3165,0
|
|
20240801,190500,45624285,3165,3165,3165,3165,0
|
|
20240801,190400,45624285,3165,3165,3165,3165,755
|
|
20240801,190300,45624285,3165,3165,3165,3165,0
|
|
20240801,190200,45624285,3165,3165,3165,3165,0
|
|
20240801,190100,45624285,3165,3165,3165,3165,0
|
|
20240801,190000,45624285,3165,3165,3165,3165,0
|
|
20240801,185900,45624285,3165,3165,3165,3165,0
|
|
20240801,185800,45624285,3165,3165,3165,3165,0
|
|
20240801,185700,45624285,3165,3165,3165,3165,0
|
|
20240801,185600,45624285,3165,3165,3165,3165,0
|
|
20240801,185500,45624285,3165,3165,3165,3165,0
|
|
20240801,185400,45624285,3165,3165,3165,3165,0
|
|
20240801,185300,45624285,3165,3165,3165,3165,0
|
|
20240801,185200,45624285,3165,3165,3165,3165,0
|
|
20240801,185100,45624285,3165,3165,3165,3165,0
|
|
20240801,185000,45624285,3165,3165,3165,3165,0
|
|
20240801,184900,45624285,3165,3165,3165,3165,0
|
|
20240801,184800,45624285,3165,3165,3165,3165,0
|
|
20240801,184700,45624285,3165,3165,3165,3165,0
|
|
20240801,184600,45624285,3165,3165,3165,3165,0
|
|
20240801,184500,45624285,3165,3165,3165,3165,0
|
|
20240801,184400,45624285,3165,3165,3165,3165,0
|
|
20240801,184300,45624285,3165,3165,3165,3165,0
|
|
20240801,184200,45624285,3165,3165,3165,3165,0
|
|
20240801,184100,45624285,3165,3165,3165,3165,0
|
|
20240801,184000,45624285,3165,3165,3165,3165,0
|
|
20240801,183900,45624285,3165,3165,3165,3165,0
|
|
20240801,183800,45624285,3165,3165,3165,3165,0
|
|
20240801,183700,45624285,3165,3165,3165,3165,0
|
|
20240801,183600,45624285,3165,3165,3165,3165,0
|
|
20240801,183500,45624285,3165,3165,3165,3165,0
|
|
20240801,183400,45624285,3165,3165,3165,3165,755
|
|
20240801,183300,45624285,3165,3165,3165,3165,0
|
|
20240801,183200,45624285,3165,3165,3165,3165,0
|
|
20240801,183100,45624285,3165,3165,3165,3165,0
|
|
20240801,183000,45624285,3165,3165,3165,3165,0
|
|
20240801,182900,45624285,3165,3165,3165,3165,0
|
|
20240801,182800,45624285,3165,3165,3165,3165,0
|
|
20240801,182700,45624285,3165,3165,3165,3165,0
|
|
20240801,182600,45624285,3165,3165,3165,3165,0
|
|
20240801,182500,45624285,3165,3165,3165,3165,0
|
|
20240801,182400,45624285,3165,3165,3165,3165,0
|
|
20240801,182300,45624285,3165,3165,3165,3165,0
|
|
20240801,182200,45624285,3165,3165,3165,3165,0
|
|
20240801,182100,45624285,3165,3165,3165,3165,0
|
|
20240801,182000,45624285,3165,3165,3165,3165,0
|
|
20240801,181900,45624285,3165,3165,3165,3165,0
|
|
20240801,181800,45624285,3165,3165,3165,3165,0
|
|
20240801,181700,45624285,3165,3165,3165,3165,0
|
|
20240801,181600,45624285,3165,3165,3165,3165,0
|
|
20240801,181500,45624285,3165,3165,3165,3165,0
|
|
20240801,181400,45624285,3165,3165,3165,3165,0
|
|
20240801,181300,45624285,3165,3165,3165,3165,0
|
|
20240801,181200,45624285,3165,3165,3165,3165,0
|
|
20240801,181100,45624285,3165,3165,3165,3165,0
|
|
20240801,181000,45624285,3165,3165,3165,3165,0
|
|
20240801,180900,45624285,3165,3165,3165,3165,0
|
|
20240801,180800,45624285,3165,3165,3165,3165,0
|
|
20240801,180700,45624285,3165,3165,3165,3165,0
|
|
20240801,180600,45624285,3165,3165,3165,3165,0
|
|
20240801,180500,45624285,3165,3165,3165,3165,0
|
|
20240801,180400,45624285,3165,3165,3165,3165,755
|
|
20240801,180300,45624285,3165,3165,3165,3165,0
|
|
20240801,180200,45624285,3165,3165,3165,3165,0
|
|
20240801,180100,45624285,3165,3165,3165,3165,0
|
|
20240801,180000,45624285,3165,3165,3165,3165,0
|
|
20240801,175900,45624285,3165,3165,3165,3165,0
|
|
20240801,175800,45624285,3165,3165,3165,3165,0
|
|
20240801,175700,45624285,3165,3165,3165,3165,0
|
|
20240801,175600,45624285,3165,3165,3165,3165,0
|
|
20240801,175500,45624285,3165,3165,3165,3165,0
|
|
20240801,175400,45624285,3165,3165,3165,3165,0
|
|
20240801,175300,45624285,3165,3165,3165,3165,0
|
|
20240801,175200,45624285,3165,3165,3165,3165,0
|
|
20240801,175100,45624285,3165,3165,3165,3165,0
|
|
20240801,175000,45624285,3165,3165,3165,3165,0
|
|
20240801,174900,45624285,3165,3165,3165,3165,0
|
|
20240801,174800,45624285,3165,3165,3165,3165,0
|
|
20240801,174700,45624285,3165,3165,3165,3165,0
|
|
20240801,174600,45624285,3165,3165,3165,3165,0
|
|
20240801,174500,45624285,3165,3165,3165,3165,0
|
|
20240801,174400,45624285,3165,3165,3165,3165,0
|
|
20240801,174300,45624285,3165,3165,3165,3165,0
|
|
20240801,174200,45624285,3165,3165,3165,3165,0
|
|
20240801,174100,45624285,3165,3165,3165,3165,0
|
|
20240801,174000,45624285,3165,3165,3165,3165,0
|
|
20240801,173900,45624285,3165,3165,3165,3165,0
|
|
20240801,173800,45624285,3165,3165,3165,3165,0
|
|
20240801,173700,45624285,3165,3165,3165,3165,0
|
|
20240801,173600,45624285,3165,3165,3165,3165,0
|
|
20240801,173500,45624285,3165,3165,3165,3165,0
|
|
20240801,173400,45624285,3165,3165,3165,3165,755
|
|
20240801,173300,45624285,3165,3165,3165,3165,0
|
|
20240801,173200,45624285,3165,3165,3165,3165,0
|
|
20240801,173100,45624285,3165,3165,3165,3165,0
|
|
20240801,173000,45624285,3165,3165,3165,3165,0
|
|
20240801,172900,45624285,3165,3165,3165,3165,0
|
|
20240801,172800,45624285,3165,3165,3165,3165,0
|
|
20240801,172700,45624285,3165,3165,3165,3165,0
|
|
20240801,172600,45624285,3165,3165,3165,3165,0
|
|
20240801,172500,45624285,3165,3165,3165,3165,0
|
|
20240801,172400,45624285,3165,3165,3165,3165,0
|
|
20240801,172300,45624285,3165,3165,3165,3165,0
|
|
20240801,172200,45624285,3165,3165,3165,3165,0
|
|
20240801,172100,45624285,3165,3165,3165,3165,0
|
|
20240801,172000,45624285,3165,3165,3165,3165,0
|
|
20240801,171900,45624285,3165,3165,3165,3165,0
|
|
20240801,171800,45624285,3165,3165,3165,3165,0
|
|
20240801,171700,45624285,3165,3165,3165,3165,0
|
|
20240801,171600,45624285,3165,3165,3165,3165,0
|
|
20240801,171500,45624285,3165,3165,3165,3165,0
|
|
20240801,171400,45624285,3165,3165,3165,3165,0
|
|
20240801,171300,45624285,3165,3165,3165,3165,0
|
|
20240801,171200,45624285,3165,3165,3165,3165,0
|
|
20240801,171100,45624285,3165,3165,3165,3165,0
|
|
20240801,171000,45624285,3165,3165,3165,3165,0
|
|
20240801,170900,45624285,3165,3165,3165,3165,0
|
|
20240801,170800,45624285,3165,3165,3165,3165,0
|
|
20240801,170700,45624285,3165,3165,3165,3165,0
|
|
20240801,170600,45624285,3165,3165,3165,3165,0
|
|
20240801,170500,45624285,3165,3165,3165,3165,0
|
|
20240801,170400,45624285,3165,3165,3165,3165,755
|
|
20240801,170300,45624285,3165,3165,3165,3165,0
|
|
20240801,170200,45624285,3165,3165,3165,3165,0
|
|
20240801,170100,45624285,3165,3165,3165,3165,0
|
|
20240801,170000,45624285,3165,3165,3165,3165,0
|
|
20240801,165900,45624285,3165,3165,3165,3165,0
|
|
20240801,165800,45624285,3165,3165,3165,3165,0
|
|
20240801,165700,45624285,3165,3165,3165,3165,0
|
|
20240801,165600,45624285,3165,3165,3165,3165,0
|
|
20240801,165500,45624285,3165,3165,3165,3165,0
|
|
20240801,165400,45624285,3165,3165,3165,3165,0
|
|
20240801,165300,45624285,3165,3165,3165,3165,0
|
|
20240801,165200,45624285,3165,3165,3165,3165,0
|
|
20240801,165100,45624285,3165,3165,3165,3165,0
|
|
20240801,165000,45624285,3165,3165,3165,3165,0
|
|
20240801,164900,45624285,3165,3165,3165,3165,0
|
|
20240801,164800,45624285,3165,3165,3165,3165,0
|
|
20240801,164700,45624285,3165,3165,3165,3165,0
|
|
20240801,164600,45624285,3165,3165,3165,3165,0
|
|
20240801,164500,45624285,3165,3165,3165,3165,0
|
|
20240801,164400,45624285,3165,3165,3165,3165,0
|
|
20240801,164300,45624285,3165,3165,3165,3165,0
|
|
20240801,164200,45624285,3165,3165,3165,3165,0
|
|
20240801,164100,45624285,3165,3165,3165,3165,0
|
|
20240801,164000,45624285,3165,3165,3165,3165,0
|
|
20240801,163900,45624285,3165,3165,3165,3165,0
|
|
20240801,163800,45624285,3165,3165,3165,3165,0
|
|
20240801,163700,45624285,3165,3165,3165,3165,0
|
|
20240801,163600,45624285,3165,3165,3165,3165,0
|
|
20240801,163500,45624285,3165,3165,3165,3165,0
|
|
20240801,163400,45624285,3165,3165,3165,3165,755
|
|
20240801,163300,45624285,3165,3165,3165,3165,0
|
|
20240801,163200,45624285,3165,3165,3165,3165,0
|
|
20240801,163100,45624285,3165,3165,3165,3165,0
|
|
20240801,163000,45624285,3165,3165,3165,3165,0
|
|
20240801,162900,45624285,3165,3165,3165,3165,0
|
|
20240801,162800,45624285,3165,3165,3165,3165,0
|
|
20240801,162700,45624285,3165,3165,3165,3165,0
|
|
20240801,162600,45624285,3165,3165,3165,3165,0
|
|
20240801,162500,45624285,3165,3165,3165,3165,0
|
|
20240801,162400,45624285,3165,3165,3165,3165,0
|
|
20240801,162300,45624285,3165,3165,3165,3165,0
|
|
20240801,162200,45624285,3165,3165,3165,3165,0
|
|
20240801,162100,45624285,3165,3165,3165,3165,0
|
|
20240801,162000,45624285,3165,3165,3165,3165,0
|
|
20240801,161900,45624285,3165,3165,3165,3165,0
|
|
20240801,161800,45624285,3165,3165,3165,3165,0
|
|
20240801,161700,45624285,3165,3165,3165,3165,0
|
|
20240801,161600,45624285,3165,3165,3165,3165,0
|
|
20240801,161500,45624285,3165,3165,3165,3165,0
|
|
20240801,161400,45624285,3165,3165,3165,3165,0
|
|
20240801,161300,45624285,3165,3165,3165,3165,0
|
|
20240801,161200,45624285,3165,3165,3165,3165,0
|
|
20240801,161100,45624285,3165,3165,3165,3165,0
|
|
20240801,161000,45624285,3165,3165,3165,3165,0
|
|
20240801,160900,45624285,3165,3165,3165,3165,0
|
|
20240801,160800,45624285,3165,3165,3165,3165,0
|
|
20240801,160700,45624285,3165,3165,3165,3165,0
|
|
20240801,160600,45624285,3165,3165,3165,3165,0
|
|
20240801,160500,45624285,3165,3165,3165,3165,0
|
|
20240801,160400,45624285,3165,3165,3165,3165,755
|
|
20240801,160300,45624285,3165,3165,3165,3165,0
|
|
20240801,160200,45624285,3165,3165,3165,3165,0
|
|
20240801,160100,45624285,3165,3165,3165,3165,0
|
|
20240801,160000,45624285,3165,3165,3165,3165,0
|
|
20240801,155900,45624285,3165,3165,3165,3165,0
|
|
20240801,155800,45624285,3165,3165,3165,3165,0
|
|
20240801,155700,45624285,3165,3165,3165,3165,0
|
|
20240801,155600,45624285,3165,3165,3165,3165,0
|
|
20240801,155500,45624285,3165,3165,3165,3165,0
|
|
20240801,155400,45624285,3165,3165,3165,3165,0
|
|
20240801,155300,45624285,3165,3165,3165,3165,0
|
|
20240801,155200,45624285,3165,3165,3165,3165,0
|
|
20240801,155100,45624285,3165,3165,3165,3165,0
|
|
20240801,155000,45624285,3165,3165,3165,3165,0
|
|
20240801,154900,45624285,3165,3165,3165,3165,0
|
|
20240801,154800,45624285,3165,3165,3165,3165,0
|
|
20240801,154700,45624285,3165,3165,3165,3165,0
|
|
20240801,154600,45624285,3165,3165,3165,3165,0
|
|
20240801,154500,45624285,3165,3165,3165,3165,0
|
|
20240801,154400,45624285,3165,3165,3165,3165,0
|
|
20240801,154300,45624285,3165,3165,3165,3165,0
|
|
20240801,154200,45624285,3165,3165,3165,3165,0
|
|
20240801,154100,45624285,3165,3165,3165,3165,0
|
|
20240801,154000,45624285,3165,3165,3165,3165,0
|
|
20240801,153900,45624285,3165,3165,3165,3165,0
|
|
20240801,153800,45624285,3165,3165,3165,3165,0
|
|
20240801,153700,45624285,3165,3165,3165,3165,0
|
|
20240801,153600,45624285,3165,3165,3165,3165,0
|
|
20240801,153500,45624285,3165,3165,3165,3165,0
|
|
20240801,153400,45624285,3165,3165,3165,3165,755
|
|
20240801,153300,45624285,3165,3165,3165,3165,0
|
|
20240801,153200,45624285,3165,3165,3165,3165,0
|
|
20240801,153100,45624285,3165,3165,3165,3165,0
|
|
20240801,153000,45624285,3165,3165,3165,3165,755
|
|
20240801,152900,43234710,3180,3180,3180,3180,0
|
|
20240801,152800,43234710,3180,3180,3180,3180,0
|
|
20240801,152700,43234710,3180,3180,3180,3180,0
|
|
20240801,152600,43234710,3180,3180,3180,3180,0
|
|
20240801,152500,43234710,3180,3180,3180,3180,0
|
|
20240801,152400,43234710,3180,3180,3180,3180,0
|
|
20240801,152300,43234710,3180,3180,3180,3180,0
|
|
20240801,152200,43234710,3180,3180,3180,3180,0
|
|
20240801,152100,43234710,3180,3180,3180,3180,0
|
|
20240801,152000,43234710,3180,3180,3180,3180,0
|
|
20240801,151900,43234710,3180,3175,3180,3175,180
|
|
20240801,151800,42662810,3175,3175,3175,3175,0
|
|
20240801,151700,42662810,3175,3175,3175,3175,0
|
|
20240801,151600,42662810,3175,3175,3175,3175,0
|
|
20240801,151500,42662810,3175,3175,3175,3175,2
|
|
20240801,151400,42656460,3180,3180,3180,3180,0
|
|
20240801,151300,42656460,3180,3180,3180,3180,0
|
|
20240801,151200,42656460,3180,3180,3180,3180,0
|
|
20240801,151100,42656460,3180,3180,3180,3180,0
|
|
20240801,151000,42656460,3180,3180,3180,3180,0
|
|
20240801,150900,42656460,3180,3180,3180,3180,1
|
|
20240801,150800,42653280,3175,3180,3180,3175,3
|
|
20240801,150700,42643750,3175,3175,3175,3175,0
|
|
20240801,150600,42643750,3175,3175,3175,3175,100
|
|
20240801,150500,42326250,3170,3170,3170,3170,0
|
|
20240801,150400,42326250,3170,3170,3170,3170,0
|
|
20240801,150300,42326250,3170,3170,3170,3170,0
|
|
20240801,150200,42326250,3170,3170,3170,3170,300
|
|
20240801,150100,41375250,3180,3180,3180,3180,0
|
|
20240801,150000,41375250,3180,3180,3180,3180,0
|
|
20240801,145900,41375250,3180,3180,3180,3180,1
|
|
20240801,145800,41372070,3180,3180,3180,3180,0
|
|
20240801,145700,41372070,3180,3175,3180,3175,17
|
|
20240801,145600,41318015,3175,3175,3175,3165,475
|
|
20240801,145500,39811480,3175,3175,3175,3175,157
|
|
20240801,145400,39313005,3180,3180,3180,3180,0
|
|
20240801,145300,39313005,3180,3180,3180,3180,0
|
|
20240801,145200,39313005,3180,3180,3180,3180,0
|
|
20240801,145100,39313005,3180,3180,3180,3180,0
|
|
20240801,145000,39313005,3180,3175,3180,3175,351
|
|
20240801,144900,38198575,3180,3180,3180,3180,0
|
|
20240801,144800,38198575,3180,3180,3180,3180,0
|
|
20240801,144700,38198575,3180,3180,3180,3180,2
|
|
20240801,144600,38192215,3170,3170,3170,3170,332
|
|
20240801,144500,37139775,3180,3180,3180,3180,0
|
|
20240801,144400,37139775,3180,3180,3180,3180,0
|
|
20240801,144300,37139775,3180,3180,3180,3180,0
|
|
20240801,144200,37139775,3180,3180,3180,3180,0
|
|
20240801,144100,37139775,3180,3180,3180,3180,0
|
|
20240801,144000,37139775,3180,3180,3180,3180,0
|
|
20240801,143900,37139775,3180,3180,3180,3180,1
|
|
20240801,143800,37136595,3175,3175,3175,3175,1
|
|
20240801,143700,37133420,3180,3180,3180,3180,0
|
|
20240801,143600,37133420,3180,3180,3180,3180,1
|
|
20240801,143500,37130240,3175,3175,3175,3175,0
|
|
20240801,143400,37130240,3175,3175,3175,3175,0
|
|
20240801,143300,37130240,3175,3175,3175,3175,10
|
|
20240801,143200,37098490,3180,3180,3180,3180,0
|
|
20240801,143100,37098490,3180,3180,3180,3180,1
|
|
20240801,143000,37095310,3175,3175,3175,3175,200
|
|
20240801,142900,36460310,3180,3180,3180,3180,0
|
|
20240801,142800,36460310,3180,3180,3180,3180,0
|
|
20240801,142700,36460310,3180,3180,3180,3180,1
|
|
20240801,142600,36457130,3180,3180,3180,3180,0
|
|
20240801,142500,36457130,3180,3180,3180,3180,0
|
|
20240801,142400,36457130,3180,3180,3180,3180,0
|
|
20240801,142300,36457130,3180,3180,3180,3180,0
|
|
20240801,142200,36457130,3180,3180,3180,3180,0
|
|
20240801,142100,36457130,3180,3180,3180,3180,5
|
|
20240801,142000,36441230,3180,3180,3180,3180,0
|
|
20240801,141900,36441230,3180,3180,3180,3180,304
|
|
20240801,141800,35474510,3180,3180,3180,3180,0
|
|
20240801,141700,35474510,3180,3180,3180,3180,250
|
|
20240801,141600,34679510,3170,3170,3170,3170,0
|
|
20240801,141500,34679510,3170,3170,3170,3170,0
|
|
20240801,141400,34679510,3170,3170,3170,3170,0
|
|
20240801,141300,34679510,3170,3170,3170,3170,0
|
|
20240801,141200,34679510,3170,3170,3170,3170,0
|
|
20240801,141100,34679510,3170,3170,3170,3170,500
|
|
20240801,141000,33094510,3175,3175,3175,3175,0
|
|
20240801,140900,33094510,3175,3175,3175,3175,0
|
|
20240801,140800,33094510,3175,3175,3175,3175,0
|
|
20240801,140700,33094510,3175,3175,3175,3175,0
|
|
20240801,140600,33094510,3175,3175,3175,3175,0
|
|
20240801,140500,33094510,3175,3175,3175,3175,0
|
|
20240801,140400,33094510,3175,3175,3175,3175,0
|
|
20240801,140300,33094510,3175,3175,3175,3175,0
|
|
20240801,140200,33094510,3175,3175,3175,3175,0
|
|
20240801,140100,33094510,3175,3175,3175,3175,0
|
|
20240801,140000,33094510,3175,3175,3175,3175,0
|
|
20240801,135900,33094510,3175,3175,3175,3175,384
|
|
20240801,135800,31875310,3180,3180,3180,3180,0
|
|
20240801,135700,31875310,3180,3180,3180,3180,0
|
|
20240801,135600,31875310,3180,3180,3180,3180,0
|
|
20240801,135500,31875310,3180,3180,3180,3180,0
|
|
20240801,135400,31875310,3180,3180,3180,3180,0
|
|
20240801,135300,31875310,3180,3180,3180,3180,5
|
|
20240801,135200,31859410,3180,3180,3180,3180,0
|
|
20240801,135100,31859410,3180,3180,3180,3180,0
|
|
20240801,135000,31859410,3180,3180,3180,3180,0
|
|
20240801,134900,31859410,3180,3180,3180,3180,1
|
|
20240801,134800,31856230,3175,3175,3175,3175,0
|
|
20240801,134700,31856230,3175,3175,3175,3175,0
|
|
20240801,134600,31856230,3175,3175,3175,3175,0
|
|
20240801,134500,31856230,3175,3175,3175,3175,0
|
|
20240801,134400,31856230,3175,3175,3175,3175,0
|
|
20240801,134300,31856230,3175,3175,3175,3175,0
|
|
20240801,134200,31856230,3175,3175,3175,3175,0
|
|
20240801,134100,31856230,3175,3175,3175,3175,0
|
|
20240801,134000,31856230,3175,3175,3175,3175,0
|
|
20240801,133900,31856230,3175,3175,3175,3175,0
|
|
20240801,133800,31856230,3175,3175,3175,3175,0
|
|
20240801,133700,31856230,3175,3175,3175,3175,0
|
|
20240801,133600,31856230,3175,3175,3175,3175,0
|
|
20240801,133500,31856230,3175,3175,3175,3175,600
|
|
20240801,133400,29951230,3180,3180,3180,3180,0
|
|
20240801,133300,29951230,3180,3180,3180,3180,0
|
|
20240801,133200,29951230,3180,3180,3180,3180,0
|
|
20240801,133100,29951230,3180,3180,3180,3180,0
|
|
20240801,133000,29951230,3180,3180,3180,3180,0
|
|
20240801,132900,29951230,3180,3180,3180,3180,0
|
|
20240801,132800,29951230,3180,3180,3180,3180,0
|
|
20240801,132700,29951230,3180,3180,3180,3180,0
|
|
20240801,132600,29951230,3180,3180,3180,3180,0
|
|
20240801,132500,29951230,3180,3180,3180,3180,1
|
|
20240801,132400,29948050,3175,3175,3175,3175,0
|
|
20240801,132300,29948050,3175,3175,3175,3175,0
|
|
20240801,132200,29948050,3175,3175,3175,3175,0
|
|
20240801,132100,29948050,3175,3175,3175,3175,0
|
|
20240801,132000,29948050,3175,3175,3175,3175,0
|
|
20240801,131900,29948050,3175,3175,3175,3175,0
|
|
20240801,131800,29948050,3175,3175,3175,3175,0
|
|
20240801,131700,29948050,3175,3175,3175,3175,0
|
|
20240801,131600,29948050,3175,3175,3175,3175,0
|
|
20240801,131500,29948050,3175,3175,3175,3175,0
|
|
20240801,131400,29948050,3175,3175,3175,3175,0
|
|
20240801,131300,29948050,3175,3175,3175,3175,0
|
|
20240801,131200,29948050,3175,3175,3175,3175,0
|
|
20240801,131100,29948050,3175,3175,3175,3175,0
|
|
20240801,131000,29948050,3175,3175,3175,3175,0
|
|
20240801,130900,29948050,3175,3175,3175,3175,0
|
|
20240801,130800,29948050,3175,3175,3175,3175,0
|
|
20240801,130700,29948050,3175,3175,3175,3175,3
|
|
20240801,130600,29938525,3175,3175,3175,3175,0
|
|
20240801,130500,29938525,3175,3175,3175,3175,0
|
|
20240801,130400,29938525,3175,3175,3175,3175,0
|
|
20240801,130300,29938525,3175,3175,3175,3175,0
|
|
20240801,130200,29938525,3175,3175,3175,3175,0
|
|
20240801,130100,29938525,3175,3175,3175,3175,0
|
|
20240801,130000,29938525,3175,3175,3175,3175,0
|
|
20240801,125900,29938525,3175,3175,3175,3175,0
|
|
20240801,125800,29938525,3175,3175,3175,3175,0
|
|
20240801,125700,29938525,3175,3175,3175,3175,0
|
|
20240801,125600,29938525,3175,3175,3175,3175,0
|
|
20240801,125500,29938525,3175,3175,3175,3175,10
|
|
20240801,125400,29906775,3175,3175,3175,3175,0
|
|
20240801,125300,29906775,3175,3175,3175,3175,0
|
|
20240801,125200,29906775,3175,3175,3175,3175,50
|
|
20240801,125100,29748025,3175,3175,3175,3175,0
|
|
20240801,125000,29748025,3175,3175,3175,3175,1
|
|
20240801,124900,29744850,3175,3175,3175,3175,0
|
|
20240801,124800,29744850,3175,3175,3175,3175,0
|
|
20240801,124700,29744850,3175,3175,3175,3175,0
|
|
20240801,124600,29744850,3175,3175,3175,3175,0
|
|
20240801,124500,29744850,3175,3175,3175,3175,0
|
|
20240801,124400,29744850,3175,3175,3175,3175,0
|
|
20240801,124300,29744850,3175,3175,3175,3175,0
|
|
20240801,124200,29744850,3175,3175,3175,3175,0
|
|
20240801,124100,29744850,3175,3175,3175,3175,1
|
|
20240801,124000,29741675,3180,3180,3180,3180,0
|
|
20240801,123900,29741675,3180,3180,3180,3180,0
|
|
20240801,123800,29741675,3180,3180,3180,3180,0
|
|
20240801,123700,29741675,3180,3180,3180,3180,1
|
|
20240801,123600,29738495,3170,3170,3170,3170,0
|
|
20240801,123500,29738495,3170,3170,3170,3170,0
|
|
20240801,123400,29738495,3170,3170,3170,3170,0
|
|
20240801,123300,29738495,3170,3175,3175,3170,1001
|
|
20240801,123200,26565320,3175,3175,3175,3175,0
|
|
20240801,123100,26565320,3175,3175,3175,3175,0
|
|
20240801,123000,26565320,3175,3175,3175,3175,0
|
|
20240801,122900,26565320,3175,3175,3175,3175,0
|
|
20240801,122800,26565320,3175,3175,3175,3175,1
|
|
20240801,122700,26562145,3180,3180,3180,3180,0
|
|
20240801,122600,26562145,3180,3180,3180,3180,0
|
|
20240801,122500,26562145,3180,3180,3180,3180,0
|
|
20240801,122400,26562145,3180,3180,3180,3180,0
|
|
20240801,122300,26562145,3180,3180,3180,3180,0
|
|
20240801,122200,26562145,3180,3180,3180,3180,0
|
|
20240801,122100,26562145,3180,3180,3180,3180,0
|
|
20240801,122000,26562145,3180,3180,3180,3180,0
|
|
20240801,121900,26562145,3180,3180,3180,3180,0
|
|
20240801,121800,26562145,3180,3180,3180,3180,1
|
|
20240801,121700,26558965,3175,3175,3175,3175,0
|
|
20240801,121600,26558965,3175,3175,3175,3175,0
|
|
20240801,121500,26558965,3175,3175,3175,3175,0
|
|
20240801,121400,26558965,3175,3175,3175,3175,0
|
|
20240801,121300,26558965,3175,3175,3175,3175,0
|
|
20240801,121200,26558965,3175,3175,3175,3175,0
|
|
20240801,121100,26558965,3175,3180,3180,3175,46
|
|
20240801,121000,26412690,3185,3180,3185,3180,851
|
|
20240801,120900,23706460,3190,3190,3190,3190,0
|
|
20240801,120800,23706460,3190,3190,3190,3190,0
|
|
20240801,120700,23706460,3190,3190,3190,3190,0
|
|
20240801,120600,23706460,3190,3190,3190,3190,0
|
|
20240801,120500,23706460,3190,3185,3190,3185,170
|
|
20240801,120400,23165005,3185,3185,3185,3185,0
|
|
20240801,120300,23165005,3185,3185,3185,3185,0
|
|
20240801,120200,23165005,3185,3185,3185,3185,0
|
|
20240801,120100,23165005,3185,3185,3185,3185,0
|
|
20240801,120000,23165005,3185,3185,3185,3185,0
|
|
20240801,115900,23165005,3185,3185,3185,3185,0
|
|
20240801,115800,23165005,3185,3185,3185,3185,0
|
|
20240801,115700,23165005,3185,3185,3185,3185,41
|
|
20240801,115600,23034420,3185,3185,3185,3185,0
|
|
20240801,115500,23034420,3185,3185,3185,3185,273
|
|
20240801,115400,22164915,3185,3185,3185,3185,0
|
|
20240801,115300,22164915,3185,3185,3185,3185,20
|
|
20240801,115200,22101215,3185,3185,3185,3185,0
|
|
20240801,115100,22101215,3185,3185,3185,3185,0
|
|
20240801,115000,22101215,3185,3185,3185,3185,0
|
|
20240801,114900,22101215,3185,3185,3185,3185,0
|
|
20240801,114800,22101215,3185,3185,3185,3185,0
|
|
20240801,114700,22101215,3185,3185,3185,3185,0
|
|
20240801,114600,22101215,3185,3185,3185,3185,0
|
|
20240801,114500,22101215,3185,3185,3185,3185,0
|
|
20240801,114400,22101215,3185,3185,3185,3185,0
|
|
20240801,114300,22101215,3185,3185,3185,3185,2
|
|
20240801,114200,22094845,3185,3185,3185,3185,0
|
|
20240801,114100,22094845,3185,3185,3185,3185,0
|
|
20240801,114000,22094845,3185,3185,3185,3185,1
|
|
20240801,113900,22091660,3185,3185,3185,3185,0
|
|
20240801,113800,22091660,3185,3185,3185,3185,0
|
|
20240801,113700,22091660,3185,3185,3185,3185,0
|
|
20240801,113600,22091660,3185,3185,3185,3185,0
|
|
20240801,113500,22091660,3185,3185,3185,3185,0
|
|
20240801,113400,22091660,3185,3185,3185,3185,0
|
|
20240801,113300,22091660,3185,3185,3185,3185,0
|
|
20240801,113200,22091660,3185,3185,3185,3185,0
|
|
20240801,113100,22091660,3185,3185,3185,3185,0
|
|
20240801,113000,22091660,3185,3185,3185,3185,1
|
|
20240801,112900,22088475,3180,3180,3180,3180,0
|
|
20240801,112800,22088475,3180,3180,3180,3180,1349
|
|
20240801,112700,17798655,3180,3180,3180,3180,0
|
|
20240801,112600,17798655,3180,3180,3180,3180,0
|
|
20240801,112500,17798655,3180,3180,3180,3180,0
|
|
20240801,112400,17798655,3180,3180,3180,3180,0
|
|
20240801,112300,17798655,3180,3180,3180,3180,0
|
|
20240801,112200,17798655,3180,3180,3180,3180,1
|
|
20240801,112100,17795475,3170,3170,3170,3170,0
|
|
20240801,112000,17795475,3170,3170,3170,3170,0
|
|
20240801,111900,17795475,3170,3170,3170,3170,0
|
|
20240801,111800,17795475,3170,3170,3170,3170,0
|
|
20240801,111700,17795475,3170,3170,3170,3170,0
|
|
20240801,111600,17795475,3170,3170,3170,3170,0
|
|
20240801,111500,17795475,3170,3170,3170,3170,0
|
|
20240801,111400,17795475,3170,3170,3170,3170,0
|
|
20240801,111300,17795475,3170,3170,3170,3170,0
|
|
20240801,111200,17795475,3170,3170,3170,3170,30
|
|
20240801,111100,17700375,3180,3180,3180,3180,0
|
|
20240801,111000,17700375,3180,3180,3180,3180,0
|
|
20240801,110900,17700375,3180,3180,3180,3180,0
|
|
20240801,110800,17700375,3180,3180,3180,3180,0
|
|
20240801,110700,17700375,3180,3180,3180,3180,0
|
|
20240801,110600,17700375,3180,3180,3180,3180,0
|
|
20240801,110500,17700375,3180,3180,3180,3180,1
|
|
20240801,110400,17697195,3175,3175,3175,3175,0
|
|
20240801,110300,17697195,3175,3175,3175,3175,0
|
|
20240801,110200,17697195,3175,3175,3175,3175,0
|
|
20240801,110100,17697195,3175,3175,3175,3175,650
|
|
20240801,110000,15633445,3175,3175,3175,3175,0
|
|
20240801,105900,15633445,3175,3175,3175,3175,0
|
|
20240801,105800,15633445,3175,3175,3175,3175,0
|
|
20240801,105700,15633445,3175,3175,3175,3175,257
|
|
20240801,105600,14817470,3175,3175,3175,3175,0
|
|
20240801,105500,14817470,3175,3175,3175,3175,10
|
|
20240801,105400,14785720,3175,3175,3175,3175,0
|
|
20240801,105300,14785720,3175,3175,3175,3175,0
|
|
20240801,105200,14785720,3175,3175,3175,3175,0
|
|
20240801,105100,14785720,3175,3175,3175,3175,11
|
|
20240801,105000,14750795,3175,3175,3175,3175,0
|
|
20240801,104900,14750795,3175,3175,3175,3175,0
|
|
20240801,104800,14750795,3175,3175,3175,3175,70
|
|
20240801,104700,14528545,3175,3175,3175,3175,0
|
|
20240801,104600,14528545,3175,3175,3175,3175,0
|
|
20240801,104500,14528545,3175,3175,3175,3175,0
|
|
20240801,104400,14528545,3175,3175,3175,3175,0
|
|
20240801,104300,14528545,3175,3175,3175,3175,0
|
|
20240801,104200,14528545,3175,3175,3175,3175,2
|
|
20240801,104100,14522195,3170,3170,3170,3170,0
|
|
20240801,104000,14522195,3170,3170,3170,3170,1473
|
|
20240801,103900,9852785,3170,3170,3170,3170,0
|
|
20240801,103800,9852785,3170,3170,3170,3170,0
|
|
20240801,103700,9852785,3170,3170,3170,3170,0
|
|
20240801,103600,9852785,3170,3170,3170,3170,0
|
|
20240801,103500,9852785,3170,3170,3170,3170,355
|
|
20240801,103400,8727435,3170,3170,3170,3170,0
|
|
20240801,103300,8727435,3170,3170,3170,3170,0
|
|
20240801,103200,8727435,3170,3170,3170,3170,6
|
|
20240801,103100,8708415,3170,3170,3170,3170,0
|
|
20240801,103000,8708415,3170,3170,3170,3170,0
|
|
20240801,102900,8708415,3170,3170,3170,3170,0
|
|
20240801,102800,8708415,3170,3170,3170,3170,0
|
|
20240801,102700,8708415,3170,3170,3170,3170,0
|
|
20240801,102600,8708415,3170,3170,3170,3170,0
|
|
20240801,102500,8708415,3170,3170,3170,3170,0
|
|
20240801,102400,8708415,3170,3165,3170,3165,6
|
|
20240801,102300,8689405,3170,3170,3170,3170,0
|
|
20240801,102200,8689405,3170,3170,3170,3170,0
|
|
20240801,102100,8689405,3170,3170,3170,3170,0
|
|
20240801,102000,8689405,3170,3170,3170,3170,0
|
|
20240801,101900,8689405,3170,3170,3170,3170,0
|
|
20240801,101800,8689405,3170,3170,3170,3170,0
|
|
20240801,101700,8689405,3170,3170,3170,3170,0
|
|
20240801,101600,8689405,3170,3170,3170,3170,3
|
|
20240801,101500,8679895,3170,3170,3170,3170,0
|
|
20240801,101400,8679895,3170,3170,3170,3170,0
|
|
20240801,101300,8679895,3170,3170,3170,3170,0
|
|
20240801,101200,8679895,3170,3170,3170,3170,3
|
|
20240801,101100,8670385,3170,3165,3170,3165,107
|
|
20240801,101000,8331695,3170,3170,3170,3170,0
|
|
20240801,100900,8331695,3170,3170,3170,3170,0
|
|
20240801,100800,8331695,3170,3170,3170,3170,0
|
|
20240801,100700,8331695,3170,3170,3170,3170,500
|
|
20240801,100600,6746695,3170,3170,3170,3170,1
|
|
20240801,100500,6743525,3170,3170,3170,3170,0
|
|
20240801,100400,6743525,3170,3170,3170,3170,0
|
|
20240801,100300,6743525,3170,3170,3170,3170,1
|
|
20240801,100200,6740355,3165,3165,3165,3165,24
|
|
20240801,100100,6664395,3170,3170,3170,3170,1
|
|
20240801,100000,6661225,3165,3165,3165,3165,0
|
|
20240801,095900,6661225,3165,3165,3165,3165,750
|
|
20240801,095800,4287475,3170,3170,3170,3170,0
|
|
20240801,095700,4287475,3170,3170,3170,3170,0
|
|
20240801,095600,4287475,3170,3170,3170,3170,0
|
|
20240801,095500,4287475,3170,3170,3170,3170,328
|
|
20240801,095400,3247715,3170,3170,3170,3170,2
|
|
20240801,095300,3241375,3170,3170,3170,3170,0
|
|
20240801,095200,3241375,3170,3170,3170,3170,1
|
|
20240801,095100,3238205,3170,3170,3170,3165,5
|
|
20240801,095000,3222360,3170,3170,3170,3170,5
|
|
20240801,094900,3206510,3170,3170,3170,3170,0
|
|
20240801,094800,3206510,3170,3170,3170,3170,4
|
|
20240801,094700,3193830,3170,3170,3170,3170,2
|
|
20240801,094600,3187490,3165,3165,3165,3165,0
|
|
20240801,094500,3187490,3165,3165,3165,3165,0
|
|
20240801,094400,3187490,3165,3165,3165,3165,67
|
|
20240801,094300,2975435,3170,3170,3170,3170,0
|
|
20240801,094200,2975435,3170,3170,3170,3170,0
|
|
20240801,094100,2975435,3170,3170,3170,3170,0
|
|
20240801,094000,2975435,3170,3170,3170,3170,0
|
|
20240801,093900,2975435,3170,3170,3170,3170,0
|
|
20240801,093800,2975435,3170,3170,3170,3170,0
|
|
20240801,093700,2975435,3170,3170,3170,3170,0
|
|
20240801,093600,2975435,3170,3170,3170,3170,1
|
|
20240801,093500,2972265,3170,3170,3170,3170,0
|
|
20240801,093400,2972265,3170,3170,3170,3170,0
|
|
20240801,093300,2972265,3170,3170,3170,3170,0
|
|
20240801,093200,2972265,3170,3170,3170,3170,0
|
|
20240801,093100,2972265,3170,3170,3170,3170,200
|
|
20240801,093000,2338265,3170,3170,3170,3170,4
|
|
20240801,092900,2325585,3170,3170,3170,3170,53
|
|
20240801,092800,2157575,3170,3170,3170,3170,101
|
|
20240801,092700,1837405,3170,3170,3170,3170,5
|
|
20240801,092600,1821555,3170,3170,3170,3170,58
|
|
20240801,092500,1637695,3170,3170,3170,3170,68
|
|
20240801,092400,1422135,3170,3170,3170,3170,20
|
|
20240801,092300,1358735,3165,3165,3165,3165,100
|
|
20240801,092200,1042235,3170,3170,3170,3170,0
|
|
20240801,092100,1042235,3170,3170,3170,3170,0
|
|
20240801,092000,1042235,3170,3170,3170,3170,6
|
|
20240801,091900,1023215,3170,3170,3170,3170,0
|
|
20240801,091800,1023215,3170,3170,3170,3170,0
|
|
20240801,091700,1023215,3170,3170,3170,3170,0
|
|
20240801,091600,1023215,3170,3170,3170,3170,13
|
|
20240801,091500,982005,3170,3170,3170,3170,10
|
|
20240801,091400,950305,3170,3170,3170,3170,0
|
|
20240801,091300,950305,3170,3170,3170,3170,0
|
|
20240801,091200,950305,3170,3175,3175,3170,41
|
|
20240801,091100,820285,3180,3180,3180,3180,0
|
|
20240801,091000,820285,3180,3180,3180,3180,9
|
|
20240801,090900,791665,3180,3180,3180,3180,0
|
|
20240801,090800,791665,3180,3180,3180,3180,0
|
|
20240801,090700,791665,3180,3180,3180,3180,0
|
|
20240801,090600,791665,3180,3180,3180,3180,0
|
|
20240801,090500,791665,3180,3180,3180,3180,6
|
|
20240801,090400,772585,3180,3180,3180,3180,50
|
|
20240801,090300,613585,3180,3180,3180,3180,94
|
|
20240801,090200,314665,3180,3170,3180,3170,94
|
|
20240801,090100,15825,3165,3165,3165,3165,0
|
|
20240801,090000,15825,3165,3165,3165,3165,5
|