618 lines
32 KiB
CSV
618 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,191500,538889070,10790,10790,10790,10790,1020
|
|
20240801,191400,538889070,10790,10790,10790,10790,0
|
|
20240801,191300,538889070,10790,10790,10790,10790,0
|
|
20240801,191200,538889070,10790,10790,10790,10790,0
|
|
20240801,191100,538889070,10790,10790,10790,10790,0
|
|
20240801,191000,538889070,10790,10790,10790,10790,0
|
|
20240801,190900,538889070,10790,10790,10790,10790,0
|
|
20240801,190800,538889070,10790,10790,10790,10790,0
|
|
20240801,190700,538889070,10790,10790,10790,10790,0
|
|
20240801,190600,538889070,10790,10790,10790,10790,0
|
|
20240801,190500,538889070,10790,10790,10790,10790,0
|
|
20240801,190400,538889070,10790,10790,10790,10790,0
|
|
20240801,190300,538889070,10790,10790,10790,10790,0
|
|
20240801,190200,538889070,10790,10790,10790,10790,0
|
|
20240801,190100,538889070,10790,10790,10790,10790,0
|
|
20240801,190000,538889070,10790,10790,10790,10790,0
|
|
20240801,185900,538889070,10790,10790,10790,10790,0
|
|
20240801,185800,538889070,10790,10790,10790,10790,0
|
|
20240801,185700,538889070,10790,10790,10790,10790,0
|
|
20240801,185600,538889070,10790,10790,10790,10790,0
|
|
20240801,185500,538889070,10790,10790,10790,10790,0
|
|
20240801,185400,538889070,10790,10790,10790,10790,0
|
|
20240801,185300,538889070,10790,10790,10790,10790,0
|
|
20240801,185200,538889070,10790,10790,10790,10790,0
|
|
20240801,185100,538889070,10790,10790,10790,10790,0
|
|
20240801,185000,538889070,10790,10790,10790,10790,0
|
|
20240801,184900,538889070,10790,10790,10790,10790,0
|
|
20240801,184800,538889070,10790,10790,10790,10790,0
|
|
20240801,184700,538889070,10790,10790,10790,10790,0
|
|
20240801,184600,538889070,10790,10790,10790,10790,0
|
|
20240801,184500,538889070,10790,10790,10790,10790,1020
|
|
20240801,184400,538889070,10790,10790,10790,10790,0
|
|
20240801,184300,538889070,10790,10790,10790,10790,0
|
|
20240801,184200,538889070,10790,10790,10790,10790,0
|
|
20240801,184100,538889070,10790,10790,10790,10790,0
|
|
20240801,184000,538889070,10790,10790,10790,10790,0
|
|
20240801,183900,538889070,10790,10790,10790,10790,0
|
|
20240801,183800,538889070,10790,10790,10790,10790,0
|
|
20240801,183700,538889070,10790,10790,10790,10790,0
|
|
20240801,183600,538889070,10790,10790,10790,10790,0
|
|
20240801,183500,538889070,10790,10790,10790,10790,0
|
|
20240801,183400,538889070,10790,10790,10790,10790,0
|
|
20240801,183300,538889070,10790,10790,10790,10790,0
|
|
20240801,183200,538889070,10790,10790,10790,10790,0
|
|
20240801,183100,538889070,10790,10790,10790,10790,0
|
|
20240801,183000,538889070,10790,10790,10790,10790,0
|
|
20240801,182900,538889070,10790,10790,10790,10790,0
|
|
20240801,182800,538889070,10790,10790,10790,10790,0
|
|
20240801,182700,538889070,10790,10790,10790,10790,0
|
|
20240801,182600,538889070,10790,10790,10790,10790,0
|
|
20240801,182500,538889070,10790,10790,10790,10790,0
|
|
20240801,182400,538889070,10790,10790,10790,10790,0
|
|
20240801,182300,538889070,10790,10790,10790,10790,0
|
|
20240801,182200,538889070,10790,10790,10790,10790,0
|
|
20240801,182100,538889070,10790,10790,10790,10790,0
|
|
20240801,182000,538889070,10790,10790,10790,10790,0
|
|
20240801,181900,538889070,10790,10790,10790,10790,0
|
|
20240801,181800,538889070,10790,10790,10790,10790,0
|
|
20240801,181700,538889070,10790,10790,10790,10790,0
|
|
20240801,181600,538889070,10790,10790,10790,10790,0
|
|
20240801,181500,538889070,10790,10790,10790,10790,1020
|
|
20240801,181400,538889070,10790,10790,10790,10790,0
|
|
20240801,181300,538889070,10790,10790,10790,10790,0
|
|
20240801,181200,538889070,10790,10790,10790,10790,0
|
|
20240801,181100,538889070,10790,10790,10790,10790,0
|
|
20240801,181000,538889070,10790,10790,10790,10790,0
|
|
20240801,180900,538889070,10790,10790,10790,10790,0
|
|
20240801,180800,538889070,10790,10790,10790,10790,0
|
|
20240801,180700,538889070,10790,10790,10790,10790,0
|
|
20240801,180600,538889070,10790,10790,10790,10790,0
|
|
20240801,180500,538889070,10790,10790,10790,10790,0
|
|
20240801,180400,538889070,10790,10790,10790,10790,0
|
|
20240801,180300,538889070,10790,10790,10790,10790,0
|
|
20240801,180200,538889070,10790,10790,10790,10790,0
|
|
20240801,180100,538889070,10790,10790,10790,10790,0
|
|
20240801,180000,538889070,10790,10790,10790,10790,0
|
|
20240801,175900,538889070,10790,10790,10790,10790,0
|
|
20240801,175800,538889070,10790,10790,10790,10790,0
|
|
20240801,175700,538889070,10790,10790,10790,10790,0
|
|
20240801,175600,538889070,10790,10790,10790,10790,0
|
|
20240801,175500,538889070,10790,10790,10790,10790,0
|
|
20240801,175400,538889070,10790,10790,10790,10790,0
|
|
20240801,175300,538889070,10790,10790,10790,10790,0
|
|
20240801,175200,538889070,10790,10790,10790,10790,0
|
|
20240801,175100,538889070,10790,10790,10790,10790,0
|
|
20240801,175000,538889070,10790,10790,10790,10790,0
|
|
20240801,174900,538889070,10790,10790,10790,10790,0
|
|
20240801,174800,538889070,10790,10790,10790,10790,0
|
|
20240801,174700,538889070,10790,10790,10790,10790,0
|
|
20240801,174600,538889070,10790,10790,10790,10790,0
|
|
20240801,174500,538889070,10790,10790,10790,10790,1020
|
|
20240801,174400,538889070,10790,10790,10790,10790,0
|
|
20240801,174300,538889070,10790,10790,10790,10790,0
|
|
20240801,174200,538889070,10790,10790,10790,10790,0
|
|
20240801,174100,538889070,10790,10790,10790,10790,0
|
|
20240801,174000,538889070,10790,10790,10790,10790,0
|
|
20240801,173900,538889070,10790,10790,10790,10790,0
|
|
20240801,173800,538889070,10790,10790,10790,10790,0
|
|
20240801,173700,538889070,10790,10790,10790,10790,0
|
|
20240801,173600,538889070,10790,10790,10790,10790,0
|
|
20240801,173500,538889070,10790,10790,10790,10790,0
|
|
20240801,173400,538889070,10790,10790,10790,10790,0
|
|
20240801,173300,538889070,10790,10790,10790,10790,0
|
|
20240801,173200,538889070,10790,10790,10790,10790,0
|
|
20240801,173100,538889070,10790,10790,10790,10790,0
|
|
20240801,173000,538889070,10790,10790,10790,10790,0
|
|
20240801,172900,538889070,10790,10790,10790,10790,0
|
|
20240801,172800,538889070,10790,10790,10790,10790,0
|
|
20240801,172700,538889070,10790,10790,10790,10790,0
|
|
20240801,172600,538889070,10790,10790,10790,10790,0
|
|
20240801,172500,538889070,10790,10790,10790,10790,0
|
|
20240801,172400,538889070,10790,10790,10790,10790,0
|
|
20240801,172300,538889070,10790,10790,10790,10790,0
|
|
20240801,172200,538889070,10790,10790,10790,10790,0
|
|
20240801,172100,538889070,10790,10790,10790,10790,0
|
|
20240801,172000,538889070,10790,10790,10790,10790,0
|
|
20240801,171900,538889070,10790,10790,10790,10790,0
|
|
20240801,171800,538889070,10790,10790,10790,10790,0
|
|
20240801,171700,538889070,10790,10790,10790,10790,0
|
|
20240801,171600,538889070,10790,10790,10790,10790,0
|
|
20240801,171500,538889070,10790,10790,10790,10790,1020
|
|
20240801,171400,538889070,10790,10790,10790,10790,0
|
|
20240801,171300,538889070,10790,10790,10790,10790,0
|
|
20240801,171200,538889070,10790,10790,10790,10790,0
|
|
20240801,171100,538889070,10790,10790,10790,10790,0
|
|
20240801,171000,538889070,10790,10790,10790,10790,0
|
|
20240801,170900,538889070,10790,10790,10790,10790,0
|
|
20240801,170800,538889070,10790,10790,10790,10790,0
|
|
20240801,170700,538889070,10790,10790,10790,10790,0
|
|
20240801,170600,538889070,10790,10790,10790,10790,0
|
|
20240801,170500,538889070,10790,10790,10790,10790,0
|
|
20240801,170400,538889070,10790,10790,10790,10790,0
|
|
20240801,170300,538889070,10790,10790,10790,10790,0
|
|
20240801,170200,538889070,10790,10790,10790,10790,0
|
|
20240801,170100,538889070,10790,10790,10790,10790,0
|
|
20240801,170000,538889070,10790,10790,10790,10790,0
|
|
20240801,165900,538889070,10790,10790,10790,10790,0
|
|
20240801,165800,538889070,10790,10790,10790,10790,0
|
|
20240801,165700,538889070,10790,10790,10790,10790,0
|
|
20240801,165600,538889070,10790,10790,10790,10790,0
|
|
20240801,165500,538889070,10790,10790,10790,10790,0
|
|
20240801,165400,538889070,10790,10790,10790,10790,0
|
|
20240801,165300,538889070,10790,10790,10790,10790,0
|
|
20240801,165200,538889070,10790,10790,10790,10790,0
|
|
20240801,165100,538889070,10790,10790,10790,10790,0
|
|
20240801,165000,538889070,10790,10790,10790,10790,0
|
|
20240801,164900,538889070,10790,10790,10790,10790,0
|
|
20240801,164800,538889070,10790,10790,10790,10790,0
|
|
20240801,164700,538889070,10790,10790,10790,10790,0
|
|
20240801,164600,538889070,10790,10790,10790,10790,0
|
|
20240801,164500,538889070,10790,10790,10790,10790,1020
|
|
20240801,164400,538889070,10790,10790,10790,10790,0
|
|
20240801,164300,538889070,10790,10790,10790,10790,0
|
|
20240801,164200,538889070,10790,10790,10790,10790,0
|
|
20240801,164100,538889070,10790,10790,10790,10790,0
|
|
20240801,164000,538889070,10790,10790,10790,10790,0
|
|
20240801,163900,538889070,10790,10790,10790,10790,0
|
|
20240801,163800,538889070,10790,10790,10790,10790,0
|
|
20240801,163700,538889070,10790,10790,10790,10790,0
|
|
20240801,163600,538889070,10790,10790,10790,10790,0
|
|
20240801,163500,538889070,10790,10790,10790,10790,0
|
|
20240801,163400,538889070,10790,10790,10790,10790,0
|
|
20240801,163300,538889070,10790,10790,10790,10790,0
|
|
20240801,163200,538889070,10790,10790,10790,10790,0
|
|
20240801,163100,538889070,10790,10790,10790,10790,0
|
|
20240801,163000,538889070,10790,10790,10790,10790,0
|
|
20240801,162900,538889070,10790,10790,10790,10790,0
|
|
20240801,162800,538889070,10790,10790,10790,10790,0
|
|
20240801,162700,538889070,10790,10790,10790,10790,0
|
|
20240801,162600,538889070,10790,10790,10790,10790,0
|
|
20240801,162500,538889070,10790,10790,10790,10790,0
|
|
20240801,162400,538889070,10790,10790,10790,10790,0
|
|
20240801,162300,538889070,10790,10790,10790,10790,0
|
|
20240801,162200,538889070,10790,10790,10790,10790,0
|
|
20240801,162100,538889070,10790,10790,10790,10790,0
|
|
20240801,162000,538889070,10790,10790,10790,10790,0
|
|
20240801,161900,538889070,10790,10790,10790,10790,0
|
|
20240801,161800,538889070,10790,10790,10790,10790,0
|
|
20240801,161700,538889070,10790,10790,10790,10790,0
|
|
20240801,161600,538889070,10790,10790,10790,10790,0
|
|
20240801,161500,538889070,10790,10790,10790,10790,1020
|
|
20240801,161400,538889070,10790,10790,10790,10790,0
|
|
20240801,161300,538889070,10790,10790,10790,10790,0
|
|
20240801,161200,538889070,10790,10790,10790,10790,0
|
|
20240801,161100,538889070,10790,10790,10790,10790,0
|
|
20240801,161000,538889070,10790,10790,10790,10790,0
|
|
20240801,160900,538889070,10790,10790,10790,10790,0
|
|
20240801,160800,538889070,10790,10790,10790,10790,0
|
|
20240801,160700,538889070,10790,10790,10790,10790,0
|
|
20240801,160600,538889070,10790,10790,10790,10790,0
|
|
20240801,160500,538889070,10790,10790,10790,10790,0
|
|
20240801,160400,538889070,10790,10790,10790,10790,0
|
|
20240801,160300,538889070,10790,10790,10790,10790,0
|
|
20240801,160200,538889070,10790,10790,10790,10790,0
|
|
20240801,160100,538889070,10790,10790,10790,10790,0
|
|
20240801,160000,538889070,10790,10790,10790,10790,0
|
|
20240801,155900,538889070,10790,10790,10790,10790,0
|
|
20240801,155800,538889070,10790,10790,10790,10790,0
|
|
20240801,155700,538889070,10790,10790,10790,10790,0
|
|
20240801,155600,538889070,10790,10790,10790,10790,0
|
|
20240801,155500,538889070,10790,10790,10790,10790,0
|
|
20240801,155400,538889070,10790,10790,10790,10790,0
|
|
20240801,155300,538889070,10790,10790,10790,10790,0
|
|
20240801,155200,538889070,10790,10790,10790,10790,0
|
|
20240801,155100,538889070,10790,10790,10790,10790,0
|
|
20240801,155000,538889070,10790,10790,10790,10790,0
|
|
20240801,154900,538889070,10790,10790,10790,10790,0
|
|
20240801,154800,538889070,10790,10790,10790,10790,0
|
|
20240801,154700,538889070,10790,10790,10790,10790,0
|
|
20240801,154600,538889070,10790,10790,10790,10790,0
|
|
20240801,154500,538889070,10790,10790,10790,10790,1020
|
|
20240801,154400,538889070,10790,10790,10790,10790,0
|
|
20240801,154300,538889070,10790,10790,10790,10790,0
|
|
20240801,154200,538889070,10790,10790,10790,10790,0
|
|
20240801,154100,538889070,10790,10790,10790,10790,0
|
|
20240801,154000,538889070,10790,10790,10790,10790,0
|
|
20240801,153900,538889070,10790,10790,10790,10790,0
|
|
20240801,153800,538889070,10790,10790,10790,10790,0
|
|
20240801,153700,538889070,10790,10790,10790,10790,0
|
|
20240801,153600,538889070,10790,10790,10790,10790,0
|
|
20240801,153500,538889070,10790,10790,10790,10790,0
|
|
20240801,153400,538889070,10790,10790,10790,10790,0
|
|
20240801,153300,538889070,10790,10790,10790,10790,0
|
|
20240801,153200,538889070,10790,10790,10790,10790,0
|
|
20240801,153100,538889070,10790,10790,10790,10790,0
|
|
20240801,153000,538889070,10790,10790,10790,10790,1020
|
|
20240801,152900,527883270,10780,10780,10780,10780,0
|
|
20240801,152800,527883270,10780,10780,10780,10780,0
|
|
20240801,152700,527883270,10780,10780,10780,10780,0
|
|
20240801,152600,527883270,10780,10780,10780,10780,0
|
|
20240801,152500,527883270,10780,10780,10780,10780,0
|
|
20240801,152400,527883270,10780,10780,10780,10780,0
|
|
20240801,152300,527883270,10780,10780,10780,10780,0
|
|
20240801,152200,527883270,10780,10780,10780,10780,0
|
|
20240801,152100,527883270,10780,10780,10780,10780,0
|
|
20240801,152000,527883270,10780,10780,10780,10780,0
|
|
20240801,151900,527883270,10780,10780,10780,10770,56
|
|
20240801,151800,527279630,10780,10780,10780,10780,61
|
|
20240801,151700,526622050,10780,10780,10780,10780,4
|
|
20240801,151600,526578930,10780,10770,10780,10770,5
|
|
20240801,151500,526525040,10780,10780,10790,10780,104
|
|
20240801,151400,525403840,10790,10790,10790,10790,0
|
|
20240801,151300,525403840,10790,10790,10790,10790,0
|
|
20240801,151200,525403840,10790,10790,10790,10790,0
|
|
20240801,151100,525403840,10790,10780,10790,10780,1017
|
|
20240801,151000,514438570,10780,10790,10790,10780,311
|
|
20240801,150900,511085310,10790,10790,10790,10790,9
|
|
20240801,150800,510988200,10790,10790,10790,10790,0
|
|
20240801,150700,510988200,10790,10780,10790,10780,2
|
|
20240801,150600,510966630,10790,10790,10790,10790,2
|
|
20240801,150500,510945050,10790,10810,10810,10780,1265
|
|
20240801,150400,497303990,10820,10820,10820,10820,84
|
|
20240801,150300,496395110,10820,10820,10820,10820,0
|
|
20240801,150200,496395110,10820,10820,10820,10820,0
|
|
20240801,150100,496395110,10820,10820,10820,10820,0
|
|
20240801,150000,496395110,10820,10820,10820,10820,1
|
|
20240801,145900,496384290,10830,10830,10830,10830,5
|
|
20240801,145800,496330140,10830,10820,10830,10820,81
|
|
20240801,145700,495453560,10830,10830,10830,10830,0
|
|
20240801,145600,495453560,10830,10830,10830,10830,32
|
|
20240801,145500,495107000,10820,10820,10820,10820,41
|
|
20240801,145400,494663380,10830,10830,10830,10830,0
|
|
20240801,145300,494663380,10830,10820,10830,10800,512
|
|
20240801,145200,489133200,10830,10830,10840,10810,1231
|
|
20240801,145100,475819640,10830,10830,10830,10830,17
|
|
20240801,145000,475635530,10840,10840,10840,10840,0
|
|
20240801,144900,475635530,10840,10830,10840,10830,2
|
|
20240801,144800,475613860,10820,10820,10820,10820,1
|
|
20240801,144700,475603040,10830,10830,10830,10830,0
|
|
20240801,144600,475603040,10830,10830,10830,10830,0
|
|
20240801,144500,475603040,10830,10820,10830,10820,17
|
|
20240801,144400,475419080,10820,10820,10820,10820,506
|
|
20240801,144300,469944160,10830,10830,10830,10830,0
|
|
20240801,144200,469944160,10830,10830,10830,10830,0
|
|
20240801,144100,469944160,10830,10830,10830,10830,0
|
|
20240801,144000,469944160,10830,10830,10830,10830,0
|
|
20240801,143900,469944160,10830,10830,10830,10830,0
|
|
20240801,143800,469944160,10830,10810,10830,10810,141
|
|
20240801,143700,468419590,10830,10830,10830,10810,243
|
|
20240801,143600,465790400,10840,10830,10840,10830,347
|
|
20240801,143500,462032280,10850,10850,10850,10850,72
|
|
20240801,143400,461251080,10850,10850,10850,10850,0
|
|
20240801,143300,461251080,10850,10850,10850,10850,2
|
|
20240801,143200,461229380,10850,10850,10850,10850,0
|
|
20240801,143100,461229380,10850,10850,10850,10850,0
|
|
20240801,143000,461229380,10850,10850,10850,10850,0
|
|
20240801,142900,461229380,10850,10850,10850,10840,90
|
|
20240801,142800,460252900,10840,10840,10840,10840,0
|
|
20240801,142700,460252900,10840,10840,10840,10840,0
|
|
20240801,142600,460252900,10840,10840,10840,10840,0
|
|
20240801,142500,460252900,10840,10840,10840,10840,10
|
|
20240801,142400,460144500,10850,10840,10850,10840,4
|
|
20240801,142300,460101130,10840,10840,10840,10840,78
|
|
20240801,142200,459255610,10830,10830,10830,10830,2
|
|
20240801,142100,459233950,10840,10840,10840,10840,0
|
|
20240801,142000,459233950,10840,10840,10840,10840,0
|
|
20240801,141900,459233950,10840,10840,10840,10840,0
|
|
20240801,141800,459233950,10840,10840,10840,10840,0
|
|
20240801,141700,459233950,10840,10840,10840,10840,0
|
|
20240801,141600,459233950,10840,10840,10840,10840,0
|
|
20240801,141500,459233950,10840,10840,10840,10840,18
|
|
20240801,141400,459038830,10840,10840,10840,10840,4
|
|
20240801,141300,458995470,10840,10840,10840,10840,0
|
|
20240801,141200,458995470,10840,10840,10840,10840,0
|
|
20240801,141100,458995470,10840,10840,10840,10840,0
|
|
20240801,141000,458995470,10840,10840,10840,10840,0
|
|
20240801,140900,458995470,10840,10840,10840,10840,0
|
|
20240801,140800,458995470,10840,10840,10840,10840,0
|
|
20240801,140700,458995470,10840,10840,10840,10840,16
|
|
20240801,140600,458822030,10850,10850,10850,10850,0
|
|
20240801,140500,458822030,10850,10860,10860,10850,52
|
|
20240801,140400,458257810,10850,10850,10850,10850,13
|
|
20240801,140300,458116760,10860,10860,10860,10860,0
|
|
20240801,140200,458116760,10860,10860,10860,10860,0
|
|
20240801,140100,458116760,10860,10840,10860,10840,266
|
|
20240801,140000,455232320,10840,10820,10840,10820,1302
|
|
20240801,135900,441129070,10830,10830,10830,10830,10
|
|
20240801,135800,441020770,10820,10820,10820,10820,40
|
|
20240801,135700,440587970,10830,10830,10830,10830,0
|
|
20240801,135600,440587970,10830,10820,10830,10820,3
|
|
20240801,135500,440555500,10830,10830,10830,10830,89
|
|
20240801,135400,439591630,10840,10840,10840,10840,0
|
|
20240801,135300,439591630,10840,10830,10840,10830,16
|
|
20240801,135200,439418290,10840,10840,10840,10840,0
|
|
20240801,135100,439418290,10840,10840,10840,10840,0
|
|
20240801,135000,439418290,10840,10840,10840,10840,0
|
|
20240801,134900,439418290,10840,10840,10840,10840,0
|
|
20240801,134800,439418290,10840,10840,10840,10840,128
|
|
20240801,134700,438030770,10850,10840,10850,10840,63
|
|
20240801,134600,437347720,10860,10850,10860,10840,27
|
|
20240801,134500,437054820,10860,10860,10860,10860,109
|
|
20240801,134400,435871080,10860,10870,10870,10860,10
|
|
20240801,134300,435762410,10870,10860,10870,10860,43
|
|
20240801,134200,435295210,10870,10870,10870,10870,0
|
|
20240801,134100,435295210,10870,10870,10870,10870,0
|
|
20240801,134000,435295210,10870,10870,10870,10870,10
|
|
20240801,133900,435186510,10860,10860,10860,10860,0
|
|
20240801,133800,435186510,10860,10860,10860,10860,0
|
|
20240801,133700,435186510,10860,10860,10870,10850,439
|
|
20240801,133600,430417960,10860,10880,10880,10850,2043
|
|
20240801,133500,408237430,10880,10880,10890,10880,43
|
|
20240801,133400,407769180,10890,10890,10890,10890,46
|
|
20240801,133300,407268240,10900,10900,10900,10900,50
|
|
20240801,133200,406723240,10880,10880,10880,10880,0
|
|
20240801,133100,406723240,10880,10890,10890,10880,66
|
|
20240801,133000,406004590,10890,10850,10890,10850,1494
|
|
20240801,132900,389773560,10850,10850,10850,10850,0
|
|
20240801,132800,389773560,10850,10850,10850,10850,177
|
|
20240801,132700,387853110,10850,10850,10850,10850,0
|
|
20240801,132600,387853110,10850,10850,10850,10850,0
|
|
20240801,132500,387853110,10850,10850,10850,10850,0
|
|
20240801,132400,387853110,10850,10870,10870,10850,137
|
|
20240801,132300,386365390,10860,10880,10880,10860,348
|
|
20240801,132200,382583080,10870,10870,10870,10870,1
|
|
20240801,132100,382572210,10870,10870,10870,10870,10
|
|
20240801,132000,382463510,10880,10870,10880,10870,131
|
|
20240801,131900,381038670,10870,10880,10880,10870,3
|
|
20240801,131800,381006050,10870,10870,10870,10870,3
|
|
20240801,131700,380973440,10870,10870,10870,10870,1
|
|
20240801,131600,380962570,10870,10870,10870,10870,1
|
|
20240801,131500,380951700,10880,10880,10880,10880,0
|
|
20240801,131400,380951700,10880,10880,10880,10880,0
|
|
20240801,131300,380951700,10880,10880,10880,10880,0
|
|
20240801,131200,380951700,10880,10880,10880,10880,40
|
|
20240801,131100,380516500,10880,10880,10880,10880,0
|
|
20240801,131000,380516500,10880,10880,10880,10880,0
|
|
20240801,130900,380516500,10880,10880,10880,10880,0
|
|
20240801,130800,380516500,10880,10870,10880,10870,38
|
|
20240801,130700,380103360,10880,10880,10880,10880,4
|
|
20240801,130600,380059840,10880,10870,10880,10870,102
|
|
20240801,130500,378951000,10870,10860,10870,10860,13
|
|
20240801,130400,378809770,10860,10830,10860,10830,1339
|
|
20240801,130300,364289680,10830,10820,10830,10820,76
|
|
20240801,130200,363467000,10830,10830,10830,10820,1105
|
|
20240801,130100,351508400,10820,10820,10820,10820,6
|
|
20240801,130000,351443480,10830,10830,10830,10830,0
|
|
20240801,125900,351443480,10830,10820,10830,10820,18
|
|
20240801,125800,351248650,10820,10810,10820,10800,1212
|
|
20240801,125700,338154290,10840,10840,10840,10840,102
|
|
20240801,125600,337048610,10840,10810,10840,10810,578
|
|
20240801,125500,330798090,10840,10840,10840,10840,54
|
|
20240801,125400,330212730,10830,10830,10830,10830,18
|
|
20240801,125300,330017790,10810,10810,10810,10810,0
|
|
20240801,125200,330017790,10810,10810,10810,10810,0
|
|
20240801,125100,330017790,10810,10810,10810,10810,0
|
|
20240801,125000,330017790,10810,10810,10810,10810,0
|
|
20240801,124900,330017790,10810,10810,10810,10810,22
|
|
20240801,124800,329779970,10850,10810,10850,10810,315
|
|
20240801,124700,326371180,10830,10830,10830,10830,0
|
|
20240801,124600,326371180,10830,10830,10830,10830,0
|
|
20240801,124500,326371180,10830,10830,10830,10830,0
|
|
20240801,124400,326371180,10830,10800,10830,10800,247
|
|
20240801,124300,323702110,10840,10790,10840,10790,293
|
|
20240801,124200,320536270,10820,10820,10820,10800,1190
|
|
20240801,124100,307674030,10840,10830,10840,10830,37
|
|
20240801,124000,307273280,10840,10840,10840,10840,12
|
|
20240801,123900,307143200,10830,10830,10830,10830,12
|
|
20240801,123800,307013240,10830,10830,10830,10830,0
|
|
20240801,123700,307013240,10830,10840,10840,10830,249
|
|
20240801,123600,304314210,10850,10850,10850,10840,120
|
|
20240801,123500,303012360,10840,10810,10850,10810,2090
|
|
20240801,123400,280381570,10800,10800,10800,10800,0
|
|
20240801,123300,280381570,10800,10800,10800,10800,0
|
|
20240801,123200,280381570,10800,10800,10800,10800,0
|
|
20240801,123100,280381570,10800,10800,10800,10800,0
|
|
20240801,123000,280381570,10800,10810,10810,10800,102
|
|
20240801,122900,279279050,10810,10800,10810,10800,15
|
|
20240801,122800,279117020,10800,10800,10800,10800,0
|
|
20240801,122700,279117020,10800,10800,10800,10800,0
|
|
20240801,122600,279117020,10800,10800,10800,10800,0
|
|
20240801,122500,279117020,10800,10800,10800,10800,0
|
|
20240801,122400,279117020,10800,10800,10800,10800,0
|
|
20240801,122300,279117020,10800,10800,10800,10800,66
|
|
20240801,122200,278404220,10790,10800,10810,10790,968
|
|
20240801,122100,267959260,10810,10810,10810,10810,0
|
|
20240801,122000,267959260,10810,10800,10810,10800,7
|
|
20240801,121900,267883650,10810,10810,10810,10810,0
|
|
20240801,121800,267883650,10810,10810,10810,10810,42
|
|
20240801,121700,267429630,10810,10810,10810,10810,0
|
|
20240801,121600,267429630,10810,10810,10810,10810,0
|
|
20240801,121500,267429630,10810,10810,10810,10810,0
|
|
20240801,121400,267429630,10810,10810,10810,10810,60
|
|
20240801,121300,266781030,10810,10810,10810,10810,0
|
|
20240801,121200,266781030,10810,10810,10810,10810,51
|
|
20240801,121100,266229720,10810,10810,10810,10810,47
|
|
20240801,121000,265721650,10810,10810,10810,10810,0
|
|
20240801,120900,265721650,10810,10810,10810,10810,0
|
|
20240801,120800,265721650,10810,10800,10810,10800,313
|
|
20240801,120700,262340760,10800,10800,10800,10800,125
|
|
20240801,120600,260990760,10800,10800,10800,10800,0
|
|
20240801,120500,260990760,10800,10800,10800,10800,0
|
|
20240801,120400,260990760,10800,10800,10800,10800,67
|
|
20240801,120300,260267160,10810,10800,10810,10800,100
|
|
20240801,120200,259186210,10800,10800,10800,10800,0
|
|
20240801,120100,259186210,10800,10810,10810,10800,2
|
|
20240801,120000,259164600,10800,10800,10800,10800,0
|
|
20240801,115900,259164600,10800,10800,10800,10800,0
|
|
20240801,115800,259164600,10800,10800,10800,10800,0
|
|
20240801,115700,259164600,10800,10800,10800,10800,15
|
|
20240801,115600,259002600,10800,10810,10810,10800,40
|
|
20240801,115500,258570350,10800,10800,10810,10800,90
|
|
20240801,115400,257597650,10810,10800,10810,10800,12
|
|
20240801,115300,257468030,10810,10810,10810,10810,0
|
|
20240801,115200,257468030,10810,10810,10810,10810,0
|
|
20240801,115100,257468030,10810,10810,10810,10810,0
|
|
20240801,115000,257468030,10810,10810,10810,10810,0
|
|
20240801,114900,257468030,10810,10800,10810,10800,60
|
|
20240801,114800,256819950,10800,10800,10800,10800,41
|
|
20240801,114700,256377150,10800,10800,10800,10800,0
|
|
20240801,114600,256377150,10800,10800,10800,10800,0
|
|
20240801,114500,256377150,10800,10800,10800,10800,0
|
|
20240801,114400,256377150,10800,10800,10800,10800,0
|
|
20240801,114300,256377150,10800,10800,10800,10800,0
|
|
20240801,114200,256377150,10800,10800,10800,10800,48
|
|
20240801,114100,255858750,10800,10800,10800,10800,80
|
|
20240801,114000,254994750,10800,10790,10800,10790,18
|
|
20240801,113900,254800510,10780,10780,10780,10780,0
|
|
20240801,113800,254800510,10780,10780,10780,10780,0
|
|
20240801,113700,254800510,10780,10780,10780,10780,10
|
|
20240801,113600,254692710,10790,10790,10790,10790,15
|
|
20240801,113500,254530860,10800,10800,10800,10800,0
|
|
20240801,113400,254530860,10800,10800,10800,10800,0
|
|
20240801,113300,254530860,10800,10800,10800,10800,0
|
|
20240801,113200,254530860,10800,10800,10800,10800,0
|
|
20240801,113100,254530860,10800,10780,10800,10780,11
|
|
20240801,113000,254412240,10800,10800,10800,10800,1
|
|
20240801,112900,254401440,10790,10790,10790,10790,1
|
|
20240801,112800,254390650,10800,10790,10800,10790,78
|
|
20240801,112700,253548880,10800,10810,10820,10800,153
|
|
20240801,112600,251895200,10790,10800,10810,10790,338
|
|
20240801,112500,248244170,10800,10790,10800,10790,97
|
|
20240801,112400,247197320,10790,10770,10790,10770,555
|
|
20240801,112300,241218700,10770,10760,10770,10760,27
|
|
20240801,112200,240928110,10770,10770,10770,10770,0
|
|
20240801,112100,240928110,10770,10760,10770,10760,6
|
|
20240801,112000,240863540,10770,10770,10770,10770,49
|
|
20240801,111900,240335810,10770,10770,10770,10770,0
|
|
20240801,111800,240335810,10770,10770,10770,10770,0
|
|
20240801,111700,240335810,10770,10770,10770,10770,0
|
|
20240801,111600,240335810,10770,10770,10770,10770,0
|
|
20240801,111500,240335810,10770,10770,10770,10770,0
|
|
20240801,111400,240335810,10770,10770,10770,10770,0
|
|
20240801,111300,240335810,10770,10770,10770,10770,3
|
|
20240801,111200,240303500,10770,10770,10770,10770,0
|
|
20240801,111100,240303500,10770,10770,10770,10770,4
|
|
20240801,111000,240260420,10760,10760,10770,10760,69
|
|
20240801,110900,239517870,10760,10760,10760,10760,0
|
|
20240801,110800,239517870,10760,10760,10760,10760,14
|
|
20240801,110700,239367230,10760,10750,10760,10750,357
|
|
20240801,110600,235528820,10740,10740,10750,10740,79
|
|
20240801,110500,234680240,10750,10710,10780,10710,1812
|
|
20240801,110400,215224310,10710,10700,10710,10700,1663
|
|
20240801,110300,197424520,10700,10700,10700,10700,0
|
|
20240801,110200,197424520,10700,10700,10700,10700,0
|
|
20240801,110100,197424520,10700,10670,10700,10670,29
|
|
20240801,110000,197114510,10700,10680,10700,10680,1327
|
|
20240801,105900,182928730,10700,10700,10700,10700,0
|
|
20240801,105800,182928730,10700,10700,10700,10700,0
|
|
20240801,105700,182928730,10700,10690,10700,10690,5
|
|
20240801,105600,182875270,10690,10690,10690,10690,0
|
|
20240801,105500,182875270,10690,10690,10690,10690,0
|
|
20240801,105400,182875270,10690,10690,10690,10690,9
|
|
20240801,105300,182779060,10700,10700,10700,10680,1056
|
|
20240801,105200,171497460,10710,10700,10710,10700,128
|
|
20240801,105100,170127600,10710,10710,10710,10710,107
|
|
20240801,105000,168981630,10710,10710,10710,10710,0
|
|
20240801,104900,168981630,10710,10700,10710,10700,76
|
|
20240801,104800,168168280,10710,10710,10710,10710,1
|
|
20240801,104700,168157570,10700,10700,10700,10700,1
|
|
20240801,104600,168146870,10710,10710,10710,10710,58
|
|
20240801,104500,167525690,10710,10700,10710,10700,178
|
|
20240801,104400,165620730,10700,10700,10700,10700,3
|
|
20240801,104300,165588630,10690,10700,10710,10680,77
|
|
20240801,104200,164765520,10710,10700,10710,10690,110
|
|
20240801,104100,163588960,10700,10700,10710,10700,107
|
|
20240801,104000,162443900,10700,10700,10700,10700,10
|
|
20240801,103900,162336900,10710,10710,10710,10710,0
|
|
20240801,103800,162336900,10710,10710,10710,10710,0
|
|
20240801,103700,162336900,10710,10700,10710,10700,155
|
|
20240801,103600,160676950,10710,10670,10710,10670,1588
|
|
20240801,103500,143698310,10680,10670,10680,10670,30
|
|
20240801,103400,143378010,10680,10680,10680,10680,0
|
|
20240801,103300,143378010,10680,10680,10680,10680,0
|
|
20240801,103200,143378010,10680,10690,10690,10680,51
|
|
20240801,103100,142833290,10690,10690,10700,10680,648
|
|
20240801,103000,135906090,10680,10670,10690,10670,1023
|
|
20240801,102900,124982960,10670,10670,10670,10670,0
|
|
20240801,102800,124982960,10670,10670,10670,10670,1
|
|
20240801,102700,124972290,10660,10670,10670,10660,31
|
|
20240801,102600,124641550,10670,10660,10670,10660,16
|
|
20240801,102500,124470960,10670,10660,10670,10660,4
|
|
20240801,102400,124428290,10670,10670,10670,10670,0
|
|
20240801,102300,124428290,10670,10680,10680,10670,101
|
|
20240801,102200,123350160,10680,10680,10680,10680,0
|
|
20240801,102100,123350160,10680,10670,10680,10670,125
|
|
20240801,102000,122016210,10670,10670,10670,10670,0
|
|
20240801,101900,122016210,10670,10670,10670,10670,0
|
|
20240801,101800,122016210,10670,10670,10670,10670,0
|
|
20240801,101700,122016210,10670,10650,10670,10650,968
|
|
20240801,101600,111700910,10650,10650,10650,10650,0
|
|
20240801,101500,111700910,10650,10640,10650,10640,547
|
|
20240801,101400,105880360,10650,10640,10650,10640,115
|
|
20240801,101300,104656570,10640,10640,10640,10640,314
|
|
20240801,101200,101315610,10640,10640,10640,10640,593
|
|
20240801,101100,95006090,10650,10650,10650,10650,0
|
|
20240801,101000,95006090,10650,10650,10650,10650,0
|
|
20240801,100900,95006090,10650,10640,10650,10640,8
|
|
20240801,100800,94920940,10650,10650,10650,10650,0
|
|
20240801,100700,94920940,10650,10650,10650,10650,0
|
|
20240801,100600,94920940,10650,10650,10650,10650,0
|
|
20240801,100500,94920940,10650,10650,10650,10640,57
|
|
20240801,100400,94314050,10660,10650,10660,10650,470
|
|
20240801,100300,89306850,10660,10630,10660,10630,388
|
|
20240801,100200,85176530,10630,10630,10640,10630,633
|
|
20240801,100100,78446040,10640,10620,10640,10620,154
|
|
20240801,100000,76809960,10630,10610,10650,10610,1348
|
|
20240801,095900,62477260,10610,10610,10610,10610,83
|
|
20240801,095800,61596630,10600,10600,10600,10600,8
|
|
20240801,095700,61511830,10610,10610,10610,10610,0
|
|
20240801,095600,61511830,10610,10610,10610,10610,1
|
|
20240801,095500,61501220,10600,10600,10600,10600,0
|
|
20240801,095400,61501220,10600,10600,10600,10600,17
|
|
20240801,095300,61321020,10600,10600,10610,10600,127
|
|
20240801,095200,59973880,10610,10610,10610,10610,0
|
|
20240801,095100,59973880,10610,10610,10610,10610,3
|
|
20240801,095000,59942050,10610,10610,10610,10610,0
|
|
20240801,094900,59942050,10610,10600,10610,10600,17
|
|
20240801,094800,59761820,10610,10600,10610,10600,70
|
|
20240801,094700,59019140,10610,10610,10610,10610,0
|
|
20240801,094600,59019140,10610,10590,10620,10590,536
|
|
20240801,094500,53337820,10590,10590,10590,10590,0
|
|
20240801,094400,53337820,10590,10590,10590,10590,0
|
|
20240801,094300,53337820,10590,10590,10590,10590,0
|
|
20240801,094200,53337820,10590,10580,10590,10580,144
|
|
20240801,094100,51813970,10570,10570,10570,10570,3
|
|
20240801,094000,51782260,10580,10580,10580,10580,0
|
|
20240801,093900,51782260,10580,10580,10580,10580,11
|
|
20240801,093800,51665880,10590,10590,10590,10590,2
|
|
20240801,093700,51644700,10590,10590,10590,10590,27
|
|
20240801,093600,51358770,10600,10560,10600,10560,412
|
|
20240801,093500,47000840,10560,10550,10570,10550,87
|
|
20240801,093400,46082460,10560,10540,10560,10540,539
|
|
20240801,093300,40394810,10540,10540,10540,10540,48
|
|
20240801,093200,39888890,10540,10540,10540,10540,11
|
|
20240801,093100,39772950,10550,10520,10550,10520,335
|
|
20240801,093000,36245850,10520,10490,10530,10490,998
|
|
20240801,092900,25748190,10490,10490,10490,10490,0
|
|
20240801,092800,25748190,10490,10490,10490,10490,0
|
|
20240801,092700,25748190,10490,10490,10490,10490,0
|
|
20240801,092600,25748190,10490,10490,10490,10490,0
|
|
20240801,092500,25748190,10490,10490,10490,10490,78
|
|
20240801,092400,24929970,10500,10500,10500,10500,0
|
|
20240801,092300,24929970,10500,10500,10500,10490,65
|
|
20240801,092200,24247970,10500,10500,10500,10500,0
|
|
20240801,092100,24247970,10500,10490,10500,10490,250
|
|
20240801,092000,21624030,10490,10490,10490,10490,8
|
|
20240801,091900,21540110,10490,10490,10490,10490,0
|
|
20240801,091800,21540110,10490,10490,10490,10490,2
|
|
20240801,091700,21519130,10490,10490,10490,10490,11
|
|
20240801,091600,21403740,10490,10490,10490,10490,0
|
|
20240801,091500,21403740,10490,10490,10490,10490,0
|
|
20240801,091400,21403740,10490,10490,10490,10490,0
|
|
20240801,091300,21403740,10490,10480,10490,10480,261
|
|
20240801,091200,18668440,10480,10480,10480,10480,0
|
|
20240801,091100,18668440,10480,10480,10480,10480,0
|
|
20240801,091000,18668440,10480,10480,10480,10480,10
|
|
20240801,090900,18563640,10470,10470,10470,10470,0
|
|
20240801,090800,18563640,10470,10470,10470,10470,0
|
|
20240801,090700,18563640,10470,10470,10470,10470,0
|
|
20240801,090600,18563640,10470,10480,10480,10470,50
|
|
20240801,090500,18039740,10500,10490,10500,10480,187
|
|
20240801,090400,16078710,10490,10490,10490,10490,0
|
|
20240801,090300,16078710,10490,10490,10500,10490,183
|
|
20240801,090200,14158960,10490,10490,10490,10490,27
|
|
20240801,090100,13875730,10490,10460,10490,10460,987
|
|
20240801,090000,3542800,10420,10420,10420,10420,340
|