631 lines
33 KiB
CSV
631 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,192800,1888127270,18650,18650,18650,18650,2271
|
|
20240801,192700,1888127270,18650,18650,18650,18650,0
|
|
20240801,192600,1888127270,18650,18650,18650,18650,0
|
|
20240801,192500,1888127270,18650,18650,18650,18650,0
|
|
20240801,192400,1888127270,18650,18650,18650,18650,0
|
|
20240801,192300,1888127270,18650,18650,18650,18650,0
|
|
20240801,192200,1888127270,18650,18650,18650,18650,0
|
|
20240801,192100,1888127270,18650,18650,18650,18650,0
|
|
20240801,192000,1888127270,18650,18650,18650,18650,0
|
|
20240801,191900,1888127270,18650,18650,18650,18650,0
|
|
20240801,191800,1888127270,18650,18650,18650,18650,0
|
|
20240801,191700,1888127270,18650,18650,18650,18650,0
|
|
20240801,191600,1888127270,18650,18650,18650,18650,0
|
|
20240801,191500,1888127270,18650,18650,18650,18650,0
|
|
20240801,191400,1888127270,18650,18650,18650,18650,0
|
|
20240801,191300,1888127270,18650,18650,18650,18650,0
|
|
20240801,191200,1888127270,18650,18650,18650,18650,0
|
|
20240801,191100,1888127270,18650,18650,18650,18650,0
|
|
20240801,191000,1888127270,18650,18650,18650,18650,0
|
|
20240801,190900,1888127270,18650,18650,18650,18650,0
|
|
20240801,190800,1888127270,18650,18650,18650,18650,0
|
|
20240801,190700,1888127270,18650,18650,18650,18650,0
|
|
20240801,190600,1888127270,18650,18650,18650,18650,0
|
|
20240801,190500,1888127270,18650,18650,18650,18650,0
|
|
20240801,190400,1888127270,18650,18650,18650,18650,0
|
|
20240801,190300,1888127270,18650,18650,18650,18650,0
|
|
20240801,190200,1888127270,18650,18650,18650,18650,0
|
|
20240801,190100,1888127270,18650,18650,18650,18650,0
|
|
20240801,190000,1888127270,18650,18650,18650,18650,0
|
|
20240801,185900,1888127270,18650,18650,18650,18650,0
|
|
20240801,185800,1888127270,18650,18650,18650,18650,2271
|
|
20240801,185700,1888127270,18650,18650,18650,18650,0
|
|
20240801,185600,1888127270,18650,18650,18650,18650,0
|
|
20240801,185500,1888127270,18650,18650,18650,18650,0
|
|
20240801,185400,1888127270,18650,18650,18650,18650,0
|
|
20240801,185300,1888127270,18650,18650,18650,18650,0
|
|
20240801,185200,1888127270,18650,18650,18650,18650,0
|
|
20240801,185100,1888127270,18650,18650,18650,18650,0
|
|
20240801,185000,1888127270,18650,18650,18650,18650,0
|
|
20240801,184900,1888127270,18650,18650,18650,18650,0
|
|
20240801,184800,1888127270,18650,18650,18650,18650,0
|
|
20240801,184700,1888127270,18650,18650,18650,18650,0
|
|
20240801,184600,1888127270,18650,18650,18650,18650,0
|
|
20240801,184500,1888127270,18650,18650,18650,18650,0
|
|
20240801,184400,1888127270,18650,18650,18650,18650,0
|
|
20240801,184300,1888127270,18650,18650,18650,18650,0
|
|
20240801,184200,1888127270,18650,18650,18650,18650,0
|
|
20240801,184100,1888127270,18650,18650,18650,18650,0
|
|
20240801,184000,1888127270,18650,18650,18650,18650,0
|
|
20240801,183900,1888127270,18650,18650,18650,18650,0
|
|
20240801,183800,1888127270,18650,18650,18650,18650,0
|
|
20240801,183700,1888127270,18650,18650,18650,18650,0
|
|
20240801,183600,1888127270,18650,18650,18650,18650,0
|
|
20240801,183500,1888127270,18650,18650,18650,18650,0
|
|
20240801,183400,1888127270,18650,18650,18650,18650,0
|
|
20240801,183300,1888127270,18650,18650,18650,18650,0
|
|
20240801,183200,1888127270,18650,18650,18650,18650,0
|
|
20240801,183100,1888127270,18650,18650,18650,18650,0
|
|
20240801,183000,1888127270,18650,18650,18650,18650,0
|
|
20240801,182900,1888127270,18650,18650,18650,18650,0
|
|
20240801,182800,1888127270,18650,18650,18650,18650,2271
|
|
20240801,182700,1888127270,18650,18650,18650,18650,0
|
|
20240801,182600,1888127270,18650,18650,18650,18650,0
|
|
20240801,182500,1888127270,18650,18650,18650,18650,0
|
|
20240801,182400,1888127270,18650,18650,18650,18650,0
|
|
20240801,182300,1888127270,18650,18650,18650,18650,0
|
|
20240801,182200,1888127270,18650,18650,18650,18650,0
|
|
20240801,182100,1888127270,18650,18650,18650,18650,0
|
|
20240801,182000,1888127270,18650,18650,18650,18650,0
|
|
20240801,181900,1888127270,18650,18650,18650,18650,0
|
|
20240801,181800,1888127270,18650,18650,18650,18650,0
|
|
20240801,181700,1888127270,18650,18650,18650,18650,0
|
|
20240801,181600,1888127270,18650,18650,18650,18650,0
|
|
20240801,181500,1888127270,18650,18650,18650,18650,0
|
|
20240801,181400,1888127270,18650,18650,18650,18650,0
|
|
20240801,181300,1888127270,18650,18650,18650,18650,0
|
|
20240801,181200,1888127270,18650,18650,18650,18650,0
|
|
20240801,181100,1888127270,18650,18650,18650,18650,0
|
|
20240801,181000,1888127270,18650,18650,18650,18650,0
|
|
20240801,180900,1888127270,18650,18650,18650,18650,0
|
|
20240801,180800,1888127270,18650,18650,18650,18650,0
|
|
20240801,180700,1888127270,18650,18650,18650,18650,0
|
|
20240801,180600,1888127270,18650,18650,18650,18650,0
|
|
20240801,180500,1888127270,18650,18650,18650,18650,0
|
|
20240801,180400,1888127270,18650,18650,18650,18650,0
|
|
20240801,180300,1888127270,18650,18650,18650,18650,0
|
|
20240801,180200,1888127270,18650,18650,18650,18650,0
|
|
20240801,180100,1888127270,18650,18650,18650,18650,0
|
|
20240801,180000,1888127270,18650,18650,18650,18650,0
|
|
20240801,175900,1888127270,18650,18650,18650,18650,0
|
|
20240801,175800,1888127270,18650,18650,18650,18650,2271
|
|
20240801,175700,1888127270,18650,18650,18650,18650,0
|
|
20240801,175600,1888127270,18650,18650,18650,18650,0
|
|
20240801,175500,1888127270,18650,18650,18650,18650,0
|
|
20240801,175400,1888127270,18650,18650,18650,18650,0
|
|
20240801,175300,1888127270,18650,18650,18650,18650,0
|
|
20240801,175200,1888127270,18650,18650,18650,18650,0
|
|
20240801,175100,1888127270,18650,18650,18650,18650,0
|
|
20240801,175000,1888127270,18650,18650,18650,18650,0
|
|
20240801,174900,1888127270,18650,18650,18650,18650,0
|
|
20240801,174800,1888127270,18650,18650,18650,18650,0
|
|
20240801,174700,1888127270,18650,18650,18650,18650,0
|
|
20240801,174600,1888127270,18650,18650,18650,18650,0
|
|
20240801,174500,1888127270,18650,18650,18650,18650,0
|
|
20240801,174400,1888127270,18650,18650,18650,18650,0
|
|
20240801,174300,1888127270,18650,18650,18650,18650,0
|
|
20240801,174200,1888127270,18650,18650,18650,18650,0
|
|
20240801,174100,1888127270,18650,18650,18650,18650,0
|
|
20240801,174000,1888127270,18650,18650,18650,18650,0
|
|
20240801,173900,1888127270,18650,18650,18650,18650,0
|
|
20240801,173800,1888127270,18650,18650,18650,18650,0
|
|
20240801,173700,1888127270,18650,18650,18650,18650,0
|
|
20240801,173600,1888127270,18650,18650,18650,18650,0
|
|
20240801,173500,1888127270,18650,18650,18650,18650,0
|
|
20240801,173400,1888127270,18650,18650,18650,18650,0
|
|
20240801,173300,1888127270,18650,18650,18650,18650,0
|
|
20240801,173200,1888127270,18650,18650,18650,18650,0
|
|
20240801,173100,1888127270,18650,18650,18650,18650,0
|
|
20240801,173000,1888127270,18650,18650,18650,18650,0
|
|
20240801,172900,1888127270,18650,18650,18650,18650,0
|
|
20240801,172800,1888127270,18650,18650,18650,18650,2271
|
|
20240801,172700,1888127270,18650,18650,18650,18650,0
|
|
20240801,172600,1888127270,18650,18650,18650,18650,0
|
|
20240801,172500,1888127270,18650,18650,18650,18650,0
|
|
20240801,172400,1888127270,18650,18650,18650,18650,0
|
|
20240801,172300,1888127270,18650,18650,18650,18650,0
|
|
20240801,172200,1888127270,18650,18650,18650,18650,0
|
|
20240801,172100,1888127270,18650,18650,18650,18650,0
|
|
20240801,172000,1888127270,18650,18650,18650,18650,0
|
|
20240801,171900,1888127270,18650,18650,18650,18650,0
|
|
20240801,171800,1888127270,18650,18650,18650,18650,0
|
|
20240801,171700,1888127270,18650,18650,18650,18650,0
|
|
20240801,171600,1888127270,18650,18650,18650,18650,0
|
|
20240801,171500,1888127270,18650,18650,18650,18650,0
|
|
20240801,171400,1888127270,18650,18650,18650,18650,0
|
|
20240801,171300,1888127270,18650,18650,18650,18650,0
|
|
20240801,171200,1888127270,18650,18650,18650,18650,0
|
|
20240801,171100,1888127270,18650,18650,18650,18650,0
|
|
20240801,171000,1888127270,18650,18650,18650,18650,0
|
|
20240801,170900,1888127270,18650,18650,18650,18650,0
|
|
20240801,170800,1888127270,18650,18650,18650,18650,0
|
|
20240801,170700,1888127270,18650,18650,18650,18650,0
|
|
20240801,170600,1888127270,18650,18650,18650,18650,0
|
|
20240801,170500,1888127270,18650,18650,18650,18650,0
|
|
20240801,170400,1888127270,18650,18650,18650,18650,0
|
|
20240801,170300,1888127270,18650,18650,18650,18650,0
|
|
20240801,170200,1888127270,18650,18650,18650,18650,0
|
|
20240801,170100,1888127270,18650,18650,18650,18650,0
|
|
20240801,170000,1888127270,18650,18650,18650,18650,0
|
|
20240801,165900,1888127270,18650,18650,18650,18650,0
|
|
20240801,165800,1888127270,18650,18650,18650,18650,2271
|
|
20240801,165700,1888127270,18650,18650,18650,18650,0
|
|
20240801,165600,1888127270,18650,18650,18650,18650,0
|
|
20240801,165500,1888127270,18650,18650,18650,18650,0
|
|
20240801,165400,1888127270,18650,18650,18650,18650,0
|
|
20240801,165300,1888127270,18650,18650,18650,18650,0
|
|
20240801,165200,1888127270,18650,18650,18650,18650,0
|
|
20240801,165100,1888127270,18650,18650,18650,18650,0
|
|
20240801,165000,1888127270,18650,18650,18650,18650,0
|
|
20240801,164900,1888127270,18650,18650,18650,18650,0
|
|
20240801,164800,1888127270,18650,18650,18650,18650,0
|
|
20240801,164700,1888127270,18650,18650,18650,18650,0
|
|
20240801,164600,1888127270,18650,18650,18650,18650,0
|
|
20240801,164500,1888127270,18650,18650,18650,18650,0
|
|
20240801,164400,1888127270,18650,18650,18650,18650,0
|
|
20240801,164300,1888127270,18650,18650,18650,18650,0
|
|
20240801,164200,1888127270,18650,18650,18650,18650,0
|
|
20240801,164100,1888127270,18650,18650,18650,18650,0
|
|
20240801,164000,1888127270,18650,18650,18650,18650,0
|
|
20240801,163900,1888127270,18650,18650,18650,18650,0
|
|
20240801,163800,1888127270,18650,18650,18650,18650,0
|
|
20240801,163700,1888127270,18650,18650,18650,18650,0
|
|
20240801,163600,1888127270,18650,18650,18650,18650,0
|
|
20240801,163500,1888127270,18650,18650,18650,18650,0
|
|
20240801,163400,1888127270,18650,18650,18650,18650,0
|
|
20240801,163300,1888127270,18650,18650,18650,18650,0
|
|
20240801,163200,1888127270,18650,18650,18650,18650,0
|
|
20240801,163100,1888127270,18650,18650,18650,18650,0
|
|
20240801,163000,1888127270,18650,18650,18650,18650,0
|
|
20240801,162900,1888127270,18650,18650,18650,18650,0
|
|
20240801,162800,1888127270,18650,18650,18650,18650,2271
|
|
20240801,162700,1888127270,18650,18650,18650,18650,0
|
|
20240801,162600,1888127270,18650,18650,18650,18650,0
|
|
20240801,162500,1888127270,18650,18650,18650,18650,0
|
|
20240801,162400,1888127270,18650,18650,18650,18650,0
|
|
20240801,162300,1888127270,18650,18650,18650,18650,0
|
|
20240801,162200,1888127270,18650,18650,18650,18650,0
|
|
20240801,162100,1888127270,18650,18650,18650,18650,0
|
|
20240801,162000,1888127270,18650,18650,18650,18650,0
|
|
20240801,161900,1888127270,18650,18650,18650,18650,0
|
|
20240801,161800,1888127270,18650,18650,18650,18650,0
|
|
20240801,161700,1888127270,18650,18650,18650,18650,0
|
|
20240801,161600,1888127270,18650,18650,18650,18650,0
|
|
20240801,161500,1888127270,18650,18650,18650,18650,0
|
|
20240801,161400,1888127270,18650,18650,18650,18650,0
|
|
20240801,161300,1888127270,18650,18650,18650,18650,0
|
|
20240801,161200,1888127270,18650,18650,18650,18650,0
|
|
20240801,161100,1888127270,18650,18650,18650,18650,0
|
|
20240801,161000,1888127270,18650,18650,18650,18650,0
|
|
20240801,160900,1888127270,18650,18650,18650,18650,0
|
|
20240801,160800,1888127270,18650,18650,18650,18650,0
|
|
20240801,160700,1888127270,18650,18650,18650,18650,0
|
|
20240801,160600,1888127270,18650,18650,18650,18650,0
|
|
20240801,160500,1888127270,18650,18650,18650,18650,0
|
|
20240801,160400,1888127270,18650,18650,18650,18650,0
|
|
20240801,160300,1888127270,18650,18650,18650,18650,0
|
|
20240801,160200,1888127270,18650,18650,18650,18650,0
|
|
20240801,160100,1888127270,18650,18650,18650,18650,0
|
|
20240801,160000,1888127270,18650,18650,18650,18650,0
|
|
20240801,155900,1888127270,18650,18650,18650,18650,0
|
|
20240801,155800,1888127270,18650,18650,18650,18650,2271
|
|
20240801,155700,1888127270,18650,18650,18650,18650,0
|
|
20240801,155600,1888127270,18650,18650,18650,18650,0
|
|
20240801,155500,1888127270,18650,18650,18650,18650,0
|
|
20240801,155400,1888127270,18650,18650,18650,18650,0
|
|
20240801,155300,1888127270,18650,18650,18650,18650,0
|
|
20240801,155200,1888127270,18650,18650,18650,18650,0
|
|
20240801,155100,1888127270,18650,18650,18650,18650,0
|
|
20240801,155000,1888127270,18650,18650,18650,18650,0
|
|
20240801,154900,1888127270,18650,18650,18650,18650,0
|
|
20240801,154800,1888127270,18650,18650,18650,18650,0
|
|
20240801,154700,1888127270,18650,18650,18650,18650,0
|
|
20240801,154600,1888127270,18650,18650,18650,18650,0
|
|
20240801,154500,1888127270,18650,18650,18650,18650,0
|
|
20240801,154400,1888127270,18650,18650,18650,18650,0
|
|
20240801,154300,1888127270,18650,18650,18650,18650,0
|
|
20240801,154200,1888127270,18650,18650,18650,18650,0
|
|
20240801,154100,1888127270,18650,18650,18650,18650,0
|
|
20240801,154000,1888127270,18650,18650,18650,18650,0
|
|
20240801,153900,1888127270,18650,18650,18650,18650,0
|
|
20240801,153800,1888127270,18650,18650,18650,18650,0
|
|
20240801,153700,1888127270,18650,18650,18650,18650,0
|
|
20240801,153600,1888127270,18650,18650,18650,18650,0
|
|
20240801,153500,1888127270,18650,18650,18650,18650,0
|
|
20240801,153400,1888127270,18650,18650,18650,18650,0
|
|
20240801,153300,1888127270,18650,18650,18650,18650,0
|
|
20240801,153200,1888127270,18650,18650,18650,18650,0
|
|
20240801,153100,1888127270,18650,18650,18650,18650,0
|
|
20240801,153000,1888127270,18650,18650,18650,18650,2271
|
|
20240801,152900,1845773120,18670,18670,18670,18670,0
|
|
20240801,152800,1845773120,18670,18670,18670,18670,0
|
|
20240801,152700,1845773120,18670,18670,18670,18670,0
|
|
20240801,152600,1845773120,18670,18670,18670,18670,0
|
|
20240801,152500,1845773120,18670,18670,18670,18670,0
|
|
20240801,152400,1845773120,18670,18670,18670,18670,0
|
|
20240801,152300,1845773120,18670,18670,18670,18670,0
|
|
20240801,152200,1845773120,18670,18670,18670,18670,0
|
|
20240801,152100,1845773120,18670,18670,18670,18670,0
|
|
20240801,152000,1845773120,18670,18670,18670,18670,0
|
|
20240801,151900,1845773120,18670,18650,18670,18640,97
|
|
20240801,151800,1843964690,18650,18660,18660,18650,216
|
|
20240801,151700,1839936240,18660,18660,18660,18650,310
|
|
20240801,151600,1834151840,18650,18660,18660,18650,355
|
|
20240801,151500,1827529370,18660,18660,18660,18660,76
|
|
20240801,151400,1826111210,18670,18670,18670,18650,351
|
|
20240801,151300,1819559700,18680,18670,18680,18670,72
|
|
20240801,151200,1818215450,18670,18660,18670,18660,180
|
|
20240801,151100,1814855750,18670,18660,18670,18660,124
|
|
20240801,151000,1812540970,18670,18680,18680,18670,263
|
|
20240801,150900,1807630730,18680,18680,18690,18680,118
|
|
20240801,150800,1805426480,18680,18670,18690,18670,371
|
|
20240801,150700,1798495830,18670,18670,18670,18660,440
|
|
20240801,150600,1790281330,18650,18670,18670,18650,12
|
|
20240801,150500,1790057490,18650,18650,18650,18650,230
|
|
20240801,150400,1785767990,18650,18660,18660,18650,1257
|
|
20240801,150300,1762324910,18650,18670,18670,18650,1211
|
|
20240801,150200,1739731700,18670,18690,18690,18670,119
|
|
20240801,150100,1737509370,18690,18690,18690,18690,0
|
|
20240801,150000,1737509370,18690,18660,18690,18660,63
|
|
20240801,145900,1736333670,18660,18660,18700,18660,717
|
|
20240801,145800,1722932730,18670,18670,18670,18660,99
|
|
20240801,145700,1721085310,18670,18700,18700,18670,413
|
|
20240801,145600,1713370460,18690,18690,18700,18690,43
|
|
20240801,145500,1712566680,18690,18690,18690,18680,113
|
|
20240801,145400,1710455700,18690,18690,18690,18690,51
|
|
20240801,145300,1709502510,18690,18700,18700,18690,457
|
|
20240801,145200,1700961160,18690,18700,18700,18690,7
|
|
20240801,145100,1700830320,18690,18680,18690,18680,614
|
|
20240801,145000,1689360410,18690,18690,18690,18690,20
|
|
20240801,144900,1688986610,18690,18690,18690,18690,152
|
|
20240801,144800,1686145730,18700,18720,18720,18700,157
|
|
20240801,144700,1683208970,18700,18720,18720,18690,349
|
|
20240801,144600,1676683620,18720,18700,18720,18700,172
|
|
20240801,144500,1673467160,18720,18710,18720,18700,43
|
|
20240801,144400,1672662650,18710,18700,18710,18700,180
|
|
20240801,144300,1669296630,18710,18720,18720,18660,154
|
|
20240801,144200,1666420290,18690,18700,18720,18690,305
|
|
20240801,144100,1660716630,18700,18660,18700,18660,114
|
|
20240801,144000,1658588230,18670,18670,18670,18660,29
|
|
20240801,143900,1658046820,18670,18650,18670,18650,464
|
|
20240801,143800,1649392950,18650,18650,18650,18650,104
|
|
20240801,143700,1647453350,18630,18640,18640,18630,528
|
|
20240801,143600,1637611730,18650,18660,18660,18630,10
|
|
20240801,143500,1637425350,18670,18670,18670,18670,30
|
|
20240801,143400,1636865250,18670,18700,18700,18670,48
|
|
20240801,143300,1635968670,18700,18700,18700,18700,32
|
|
20240801,143200,1635370270,18700,18630,18700,18630,831
|
|
20240801,143100,1619884050,18600,18630,18630,18600,261
|
|
20240801,143000,1615023030,18590,18590,18590,18590,480
|
|
20240801,142900,1606099830,18590,18630,18630,18590,1185
|
|
20240801,142800,1584054010,18620,18660,18660,18620,632
|
|
20240801,142700,1572270740,18660,18680,18680,18660,579
|
|
20240801,142600,1561460440,18680,18700,18700,18680,1730
|
|
20240801,142500,1529111890,18710,18720,18720,18700,1457
|
|
20240801,142400,1501852600,18720,18720,18720,18720,273
|
|
20240801,142300,1496742040,18720,18720,18720,18720,34
|
|
20240801,142200,1496105560,18720,18720,18720,18720,147
|
|
20240801,142100,1493353720,18720,18720,18720,18720,137
|
|
20240801,142000,1490789080,18720,18720,18720,18720,235
|
|
20240801,141900,1486389880,18720,18720,18720,18710,161
|
|
20240801,141800,1483377460,18710,18720,18720,18710,529
|
|
20240801,141700,1473478390,18720,18730,18730,18720,23
|
|
20240801,141600,1473047710,18730,18730,18730,18730,26
|
|
20240801,141500,1472560730,18730,18730,18730,18730,85
|
|
20240801,141400,1470968680,18720,18740,18740,18720,973
|
|
20240801,141300,1452752990,18740,18730,18740,18720,144
|
|
20240801,141200,1450056260,18730,18740,18740,18730,439
|
|
20240801,141100,1441833740,18730,18740,18740,18730,124
|
|
20240801,141000,1439510380,18740,18750,18750,18740,73
|
|
20240801,140900,1438142050,18750,18750,18760,18750,29
|
|
20240801,140800,1437598250,18760,18740,18760,18740,59
|
|
20240801,140700,1436491910,18760,18760,18760,18760,1
|
|
20240801,140600,1436473150,18770,18740,18780,18720,67
|
|
20240801,140500,1435217750,18750,18780,18780,18740,388
|
|
20240801,140400,1427940380,18750,18740,18780,18740,90
|
|
20240801,140300,1426253350,18740,18730,18740,18720,338
|
|
20240801,140200,1419920640,18740,18740,18740,18730,172
|
|
20240801,140100,1416697510,18730,18730,18740,18730,332
|
|
20240801,140000,1410479120,18730,18730,18730,18730,51
|
|
20240801,135900,1409523890,18730,18730,18730,18730,21
|
|
20240801,135800,1409130560,18730,18730,18730,18730,16
|
|
20240801,135700,1408830880,18730,18730,18740,18720,329
|
|
20240801,135600,1402669680,18740,18740,18740,18740,155
|
|
20240801,135500,1399764980,18740,18750,18750,18740,225
|
|
20240801,135400,1395548150,18750,18750,18750,18750,264
|
|
20240801,135300,1390598150,18750,18760,18760,18750,1423
|
|
20240801,135200,1363910550,18770,18770,18770,18770,111
|
|
20240801,135100,1361827080,18770,18790,18790,18770,870
|
|
20240801,135000,1345490860,18790,18790,18790,18790,590
|
|
20240801,134900,1334404760,18800,18800,18800,18800,3
|
|
20240801,134800,1334348360,18800,18800,18800,18790,654
|
|
20240801,134700,1322055310,18800,18800,18820,18800,1935
|
|
20240801,134600,1285677290,18820,18810,18820,18810,62
|
|
20240801,134500,1284510570,18820,18810,18820,18810,12
|
|
20240801,134400,1284284830,18800,18810,18820,18800,841
|
|
20240801,134300,1268472570,18810,18810,18810,18810,188
|
|
20240801,134200,1264936290,18810,18820,18820,18810,107
|
|
20240801,134100,1262922910,18820,18810,18820,18810,227
|
|
20240801,134000,1258653030,18800,18820,18820,18800,533
|
|
20240801,133900,1248629160,18820,18810,18820,18800,225
|
|
20240801,133800,1244397080,18820,18810,18820,18810,129
|
|
20240801,133700,1241969820,18810,18820,18830,18810,57
|
|
20240801,133600,1240897500,18800,18820,18820,18800,401
|
|
20240801,133500,1233355450,18820,18820,18820,18820,100
|
|
20240801,133400,1231473450,18810,18830,18830,18810,3135
|
|
20240801,133300,1172485400,18850,18850,18850,18850,113
|
|
20240801,133200,1170355350,18850,18840,18850,18840,72
|
|
20240801,133100,1168998350,18840,18840,18840,18840,54
|
|
20240801,133000,1167980990,18840,18830,18850,18830,508
|
|
20240801,132900,1158415100,18850,18850,18850,18850,4
|
|
20240801,132800,1158339700,18850,18850,18850,18830,780
|
|
20240801,132700,1143644450,18850,18850,18850,18850,110
|
|
20240801,132600,1141570950,18850,18850,18850,18850,43
|
|
20240801,132500,1140760400,18850,18850,18850,18850,125
|
|
20240801,132400,1138404150,18850,18850,18850,18850,33
|
|
20240801,132300,1137782100,18850,18850,18860,18850,202
|
|
20240801,132200,1133972440,18850,18860,18860,18840,685
|
|
20240801,132100,1121062340,18860,18850,18860,18850,163
|
|
20240801,132000,1117989770,18840,18840,18840,18840,71
|
|
20240801,131900,1116652130,18840,18840,18840,18840,144
|
|
20240801,131800,1113939170,18840,18830,18840,18830,90
|
|
20240801,131700,1112244420,18840,18840,18840,18840,224
|
|
20240801,131600,1108024260,18840,18840,18840,18830,738
|
|
20240801,131500,1094126950,18830,18840,18840,18830,148
|
|
20240801,131400,1091338950,18830,18830,18830,18830,23
|
|
20240801,131300,1090905860,18830,18840,18840,18820,450
|
|
20240801,131200,1082431360,18850,18840,18850,18840,30
|
|
20240801,131100,1081865950,18850,18830,18850,18830,9
|
|
20240801,131000,1081696380,18850,18830,18860,18830,424
|
|
20240801,130900,1073712390,18840,18870,18870,18840,102
|
|
20240801,130800,1071789810,18870,18870,18870,18840,8
|
|
20240801,130700,1071639030,18870,18870,18870,18870,0
|
|
20240801,130600,1071639030,18870,18870,18870,18870,2
|
|
20240801,130500,1071601290,18880,18880,18880,18880,0
|
|
20240801,130400,1071601290,18880,18860,18880,18860,252
|
|
20240801,130300,1066848550,18860,18830,18860,18830,21
|
|
20240801,130200,1066453090,18830,18830,18830,18830,36
|
|
20240801,130100,1065775210,18870,18830,18870,18830,111
|
|
20240801,130000,1063684800,18870,18850,18870,18820,1023
|
|
20240801,125900,1044421460,18850,18850,18850,18850,5
|
|
20240801,125800,1044327210,18850,18850,18850,18850,266
|
|
20240801,125700,1039313110,18860,18880,18880,18860,150
|
|
20240801,125600,1036483710,18880,18880,18880,18880,10
|
|
20240801,125500,1036294910,18880,18880,18880,18880,0
|
|
20240801,125400,1036294910,18880,18880,18880,18880,14
|
|
20240801,125300,1036030590,18870,18870,18870,18870,321
|
|
20240801,125200,1029973320,18880,18870,18880,18870,110
|
|
20240801,125100,1027897060,18870,18870,18870,18870,2
|
|
20240801,125000,1027859320,18870,18860,18870,18860,143
|
|
20240801,124900,1025161900,18860,18860,18860,18860,18
|
|
20240801,124800,1024822420,18860,18860,18860,18860,44
|
|
20240801,124700,1023992580,18850,18860,18860,18850,229
|
|
20240801,124600,1019675440,18860,18870,18870,18860,204
|
|
20240801,124500,1015827770,18880,18890,18890,18880,108
|
|
20240801,124400,1013788710,18890,18920,18920,18890,894
|
|
20240801,124300,996890970,18920,18910,18920,18910,224
|
|
20240801,124200,992655110,18920,18920,18920,18920,10
|
|
20240801,124100,992465910,18920,18930,18930,18920,332
|
|
20240801,124000,986183310,18930,18940,18940,18930,259
|
|
20240801,123900,981280300,18950,18960,18990,18950,546
|
|
20240801,123800,970927550,19000,19000,19000,19000,0
|
|
20240801,123700,970927550,19000,18990,19000,18990,24
|
|
20240801,123600,970471630,18960,18960,18960,18960,1
|
|
20240801,123500,970452670,19000,19000,19000,19000,0
|
|
20240801,123400,970452670,19000,19000,19000,19000,0
|
|
20240801,123300,970452670,19000,19000,19000,19000,23
|
|
20240801,123200,970015670,19010,19010,19010,19010,0
|
|
20240801,123100,970015670,19010,19010,19010,19010,0
|
|
20240801,123000,970015670,19010,18980,19010,18970,267
|
|
20240801,122900,964950520,19010,19010,19010,19010,1
|
|
20240801,122800,964931510,19000,19000,19000,19000,70
|
|
20240801,122700,963601510,18970,18970,18970,18970,10
|
|
20240801,122600,963411810,19000,19000,19000,19000,30
|
|
20240801,122500,962841810,19010,19010,19010,19010,0
|
|
20240801,122400,962841810,19010,19010,19010,19010,0
|
|
20240801,122300,962841810,19010,19010,19010,19010,0
|
|
20240801,122200,962841810,19010,19000,19010,18960,196
|
|
20240801,122100,959120560,18980,18980,18980,18980,50
|
|
20240801,122000,958171560,19000,19000,19000,19000,2
|
|
20240801,121900,958133560,19000,19000,19000,19000,0
|
|
20240801,121800,958133560,19000,19000,19000,19000,2
|
|
20240801,121700,958095560,18980,18980,18980,18980,7
|
|
20240801,121600,957962700,18960,18960,18960,18960,0
|
|
20240801,121500,957962700,18960,19000,19000,18960,121
|
|
20240801,121400,955664140,19000,18970,19000,18970,49
|
|
20240801,121300,954734550,19010,18970,19010,18970,536
|
|
20240801,121200,944566260,19010,19010,19010,19010,0
|
|
20240801,121100,944566260,19010,19010,19010,19010,0
|
|
20240801,121000,944566260,19010,19010,19010,19010,0
|
|
20240801,120900,944566260,19010,19010,19010,19010,0
|
|
20240801,120800,944566260,19010,19010,19010,19010,1
|
|
20240801,120700,944547250,18950,19000,19000,18950,112
|
|
20240801,120600,942423750,19000,19000,19000,19000,111
|
|
20240801,120500,940314750,19000,19000,19000,19000,15
|
|
20240801,120400,940029750,19010,19010,19010,19010,0
|
|
20240801,120300,940029750,19010,19010,19010,19010,0
|
|
20240801,120200,940029750,19010,19010,19010,19010,0
|
|
20240801,120100,940029750,19010,18960,19010,18950,100
|
|
20240801,120000,938134570,18960,19010,19010,18960,3
|
|
20240801,115900,938077640,19010,19020,19020,19010,8
|
|
20240801,115800,937925490,19020,19020,19020,19020,1
|
|
20240801,115700,937906470,19030,19030,19030,19030,1
|
|
20240801,115600,937887440,19020,19020,19020,19020,203
|
|
20240801,115500,934026380,19020,18920,19020,18920,1438
|
|
20240801,115400,906800050,19010,19010,19010,19010,10
|
|
20240801,115300,906609950,19010,19000,19010,18950,319
|
|
20240801,115200,900549830,19000,19000,19000,19000,6
|
|
20240801,115100,900435830,18910,18970,19000,18910,17
|
|
20240801,115000,900114210,18990,18910,18990,18910,187
|
|
20240801,114900,896567050,18970,18970,18970,18970,7
|
|
20240801,114800,896434260,18970,18970,18970,18970,4
|
|
20240801,114700,896358380,18970,18890,18970,18890,7
|
|
20240801,114600,896226070,18970,18970,18970,18970,14
|
|
20240801,114500,895960490,18970,18970,18970,18920,22
|
|
20240801,114400,895543200,18970,18970,18970,18970,19
|
|
20240801,114300,895182770,18970,18970,18970,18970,10
|
|
20240801,114200,894993070,18940,18850,18940,18850,153
|
|
20240801,114100,892095430,18940,18940,18940,18940,20
|
|
20240801,114000,891716630,18940,18890,18940,18840,790
|
|
20240801,113900,876784060,18860,18860,18880,18850,317
|
|
20240801,113800,870805380,18860,18850,18860,18820,813
|
|
20240801,113700,855500690,18850,18830,18850,18830,29
|
|
20240801,113600,854954320,18850,18830,18850,18820,510
|
|
20240801,113500,845355290,18840,18840,18840,18830,240
|
|
20240801,113400,840834770,18840,18840,18840,18840,2
|
|
20240801,113300,840797090,18850,18830,18850,18830,15
|
|
20240801,113200,840514540,18850,18840,18850,18830,297
|
|
20240801,113100,834921520,18860,18860,18860,18860,0
|
|
20240801,113000,834921520,18860,18860,18860,18860,1
|
|
20240801,112900,834902660,18840,18840,18860,18840,258
|
|
20240801,112800,830041910,18850,18850,18850,18850,56
|
|
20240801,112700,828986310,18850,18850,18850,18850,5
|
|
20240801,112600,828892060,18840,18850,18860,18840,191
|
|
20240801,112500,825292700,18850,18860,18860,18840,422
|
|
20240801,112400,817338080,18860,18860,18880,18860,112
|
|
20240801,112300,815225720,18860,18860,18860,18860,27
|
|
20240801,112200,814716500,18860,18880,18880,18860,204
|
|
20240801,112100,810866640,18880,18860,18880,18860,30
|
|
20240801,112000,810300440,18860,18860,18860,18850,234
|
|
20240801,111900,805887300,18860,18860,18880,18860,39
|
|
20240801,111800,805151730,18860,18880,18880,18860,171
|
|
20240801,111700,801923770,18880,18890,18930,18880,585
|
|
20240801,111600,790873520,18900,18930,18930,18900,6
|
|
20240801,111500,790760000,18930,18930,18930,18930,1
|
|
20240801,111400,790741070,18920,18900,18920,18890,731
|
|
20240801,111300,776923390,18920,18920,18920,18920,8
|
|
20240801,111200,776772030,18920,18920,18920,18920,1
|
|
20240801,111100,776753110,18920,18910,18920,18910,48
|
|
20240801,111000,775845190,18910,18920,18920,18910,226
|
|
20240801,110900,771569280,18920,18940,18940,18920,332
|
|
20240801,110800,765284120,18930,18930,18930,18930,75
|
|
20240801,110700,763864370,18930,18930,18930,18930,31
|
|
20240801,110600,763277540,18930,18910,18930,18910,503
|
|
20240801,110500,753765750,18920,18930,18930,18920,162
|
|
20240801,110400,750700700,18930,18930,18930,18930,10
|
|
20240801,110300,750511400,18930,18930,18930,18930,1
|
|
20240801,110200,750492470,18930,18930,18930,18930,35
|
|
20240801,110100,749829920,18930,18940,18940,18930,29
|
|
20240801,110000,749280900,18940,18970,18970,18940,54
|
|
20240801,105900,748256640,18970,18970,18970,18930,202
|
|
20240801,105800,744432700,18970,18970,18970,18970,0
|
|
20240801,105700,744432700,18970,18940,18970,18940,113
|
|
20240801,105600,742292450,18940,18930,18940,18930,16
|
|
20240801,105500,741989530,18920,18920,18920,18920,36
|
|
20240801,105400,741308410,18930,18930,18930,18930,22
|
|
20240801,105300,740891950,18930,18940,18940,18930,191
|
|
20240801,105200,737275810,18970,18970,18970,18970,17
|
|
20240801,105100,736953320,18970,18970,18970,18970,20
|
|
20240801,105000,736573920,18970,18970,18970,18960,50
|
|
20240801,104900,735625460,18940,18940,18940,18940,10
|
|
20240801,104800,735436060,18940,18940,18940,18910,19
|
|
20240801,104700,735076260,18940,18930,18940,18910,7
|
|
20240801,104600,734943820,18940,18940,18940,18940,1
|
|
20240801,104500,734924880,18900,18940,18950,18900,566
|
|
20240801,104400,724209480,18940,18930,18940,18930,101
|
|
20240801,104300,722297540,18930,18940,18940,18930,101
|
|
20240801,104200,720385600,18930,18930,18930,18930,200
|
|
20240801,104100,716599600,18950,18950,18950,18950,1
|
|
20240801,104000,716580650,18930,18900,18930,18900,217
|
|
20240801,103900,712478940,18900,18890,18900,18890,71
|
|
20240801,103800,711137740,18900,18930,18930,18900,19
|
|
20240801,103700,710778610,18930,18930,18930,18930,31
|
|
20240801,103600,710191780,18960,18960,18960,18960,10
|
|
20240801,103500,710002180,18970,18970,18970,18970,0
|
|
20240801,103400,710002180,18970,18900,18970,18900,251
|
|
20240801,103300,705258210,18970,18920,18970,18920,22
|
|
20240801,103200,704840970,18970,18930,18970,18910,111
|
|
20240801,103100,702741300,18940,18950,18950,18940,281
|
|
20240801,103000,697417760,18950,18980,18980,18950,207
|
|
20240801,102900,693495030,18980,18980,18980,18980,1
|
|
20240801,102800,693476050,18950,18950,18950,18950,175
|
|
20240801,102700,690159800,18950,18950,18980,18950,93
|
|
20240801,102600,688397120,18950,18960,18960,18950,230
|
|
20240801,102500,684038610,18950,18950,18950,18950,88
|
|
20240801,102400,682371010,18980,18980,18980,18980,5
|
|
20240801,102300,682276110,18990,18980,19000,18980,135
|
|
20240801,102200,679712790,19000,19000,19000,19000,1123
|
|
20240801,102100,658375790,18950,18910,18950,18910,5
|
|
20240801,102000,658281200,18960,18960,18960,18960,0
|
|
20240801,101900,658281200,18960,18930,18960,18920,1142
|
|
20240801,101800,636637980,18900,18930,18930,18900,40
|
|
20240801,101700,635880840,18930,18930,18930,18930,275
|
|
20240801,101600,630675090,18930,18930,18930,18930,8
|
|
20240801,101500,630523650,18930,18930,18930,18930,2
|
|
20240801,101400,630485790,18930,18940,18940,18930,148
|
|
20240801,101300,627684140,18890,18880,18890,18880,64
|
|
20240801,101200,626475800,18880,18870,18880,18860,205
|
|
20240801,101100,622607520,18880,18900,18900,18870,120
|
|
20240801,101000,620341910,18900,18910,18940,18900,93
|
|
20240801,100900,618583950,18910,18940,18940,18910,101
|
|
20240801,100800,616671040,18880,18940,18940,18880,21
|
|
20240801,100700,616273580,18940,18940,18940,18940,25
|
|
20240801,100600,615800080,18940,18890,18940,18890,4
|
|
20240801,100500,615724370,18880,18910,18950,18880,658
|
|
20240801,100400,603287140,18910,18920,18920,18910,302
|
|
20240801,100300,597575820,18950,18950,18950,18910,55
|
|
20240801,100200,596535590,18950,18920,18950,18910,270
|
|
20240801,100100,591425210,18950,18950,18950,18950,1
|
|
20240801,100000,591406260,18950,18950,18950,18950,1
|
|
20240801,095900,591387310,18920,18910,18950,18910,66
|
|
20240801,095800,590138700,18910,18960,18960,18910,4
|
|
20240801,095700,590063010,18900,18930,18960,18900,553
|
|
20240801,095600,579598740,18950,18940,18950,18940,115
|
|
20240801,095500,577420040,18910,18900,18960,18900,244
|
|
20240801,095400,572807650,18960,18950,18960,18950,101
|
|
20240801,095300,570893590,18960,18940,18960,18890,224
|
|
20240801,095200,566657880,18950,18980,18980,18950,663
|
|
20240801,095100,554089020,18980,18960,18980,18950,659
|
|
20240801,095000,541591260,18960,18960,18960,18960,4
|
|
20240801,094900,541515420,18970,18970,18970,18950,379
|
|
20240801,094800,534328990,18970,18970,18970,18970,0
|
|
20240801,094700,534328990,18970,18890,18970,18890,61
|
|
20240801,094600,533175020,18970,18890,18970,18890,15
|
|
20240801,094500,532890630,18940,18850,18940,18820,273
|
|
20240801,094400,527747330,18850,18820,18850,18810,1335
|
|
20240801,094300,502631090,18820,18950,18950,18820,3554
|
|
20240801,094200,435475190,18950,18990,18990,18950,699
|
|
20240801,094100,422214520,18980,18990,18990,18980,86
|
|
20240801,094000,420582110,18990,18990,18990,18990,238
|
|
20240801,093900,416062490,18990,18990,19000,18990,360
|
|
20240801,093800,409226060,18990,18980,18990,18980,161
|
|
20240801,093700,406170260,18980,19010,19010,18980,513
|
|
20240801,093600,396430720,19010,19010,19010,19010,7
|
|
20240801,093500,396297650,19010,18990,19010,18990,15
|
|
20240801,093400,396012720,18980,18980,18980,18980,0
|
|
20240801,093300,396012720,18980,18980,18980,18970,117
|
|
20240801,093200,393792630,18980,19040,19040,18980,733
|
|
20240801,093100,379861200,19040,19050,19060,19040,754
|
|
20240801,093000,365496890,19060,19050,19060,19040,392
|
|
20240801,092900,358033100,19040,19050,19050,19040,67
|
|
20240801,092800,356757400,19040,19050,19050,19040,374
|
|
20240801,092700,349634260,19040,19100,19110,19040,502
|
|
20240801,092600,340060260,19100,19070,19100,19060,1941
|
|
20240801,092500,303046400,19070,19160,19160,19070,2126
|
|
20240801,092400,262415470,19160,19150,19160,19150,258
|
|
20240801,092300,257472400,19150,19100,19150,19100,293
|
|
20240801,092200,251867410,19100,19100,19100,19100,0
|
|
20240801,092100,251867410,19100,19110,19120,19080,541
|
|
20240801,092000,241532480,19110,19100,19110,19100,199
|
|
20240801,091900,237730720,19090,19090,19090,19080,240
|
|
20240801,091800,233151350,19100,19160,19170,19100,457
|
|
20240801,091700,224400870,19140,19150,19160,19140,27
|
|
20240801,091600,223884020,19180,19180,19180,19120,288
|
|
20240801,091500,218360660,19180,19060,19180,19050,293
|
|
20240801,091400,212772390,19050,19070,19070,19050,66
|
|
20240801,091300,211514450,19200,19040,19200,19040,1037
|
|
20240801,091200,191671180,19110,19100,19110,19030,512
|
|
20240801,091100,181920530,19030,18950,19080,18950,1371
|
|
20240801,091000,155802070,18950,18950,19000,18940,1126
|
|
20240801,090900,134437990,18950,18960,18960,18940,302
|
|
20240801,090800,128715230,18960,19000,19000,18950,340
|
|
20240801,090700,122268850,18980,18940,19000,18940,480
|
|
20240801,090600,113159140,18940,19000,19000,18940,113
|
|
20240801,090500,111016340,19050,19040,19050,19040,10
|
|
20240801,090400,110825860,19050,18930,19050,18930,364
|
|
20240801,090300,103932170,19080,19000,19120,18910,816
|
|
20240801,090200,88440940,19000,19140,19140,19000,2487
|
|
20240801,090100,41062630,19140,19110,19140,19110,412
|
|
20240801,090000,33183230,19120,19070,19120,19070,1740
|