649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,194600,196697090,10720,10720,10720,10720,601
|
|
20240801,194500,196697090,10720,10720,10720,10720,0
|
|
20240801,194400,196697090,10720,10720,10720,10720,0
|
|
20240801,194300,196697090,10720,10720,10720,10720,0
|
|
20240801,194200,196697090,10720,10720,10720,10720,0
|
|
20240801,194100,196697090,10720,10720,10720,10720,0
|
|
20240801,194000,196697090,10720,10720,10720,10720,0
|
|
20240801,193900,196697090,10720,10720,10720,10720,0
|
|
20240801,193800,196697090,10720,10720,10720,10720,0
|
|
20240801,193700,196697090,10720,10720,10720,10720,0
|
|
20240801,193600,196697090,10720,10720,10720,10720,0
|
|
20240801,193500,196697090,10720,10720,10720,10720,0
|
|
20240801,193400,196697090,10720,10720,10720,10720,0
|
|
20240801,193300,196697090,10720,10720,10720,10720,0
|
|
20240801,193200,196697090,10720,10720,10720,10720,0
|
|
20240801,193100,196697090,10720,10720,10720,10720,0
|
|
20240801,193000,196697090,10720,10720,10720,10720,0
|
|
20240801,192900,196697090,10720,10720,10720,10720,0
|
|
20240801,192800,196697090,10720,10720,10720,10720,0
|
|
20240801,192700,196697090,10720,10720,10720,10720,0
|
|
20240801,192600,196697090,10720,10720,10720,10720,0
|
|
20240801,192500,196697090,10720,10720,10720,10720,0
|
|
20240801,192400,196697090,10720,10720,10720,10720,0
|
|
20240801,192300,196697090,10720,10720,10720,10720,0
|
|
20240801,192200,196697090,10720,10720,10720,10720,0
|
|
20240801,192100,196697090,10720,10720,10720,10720,0
|
|
20240801,192000,196697090,10720,10720,10720,10720,0
|
|
20240801,191900,196697090,10720,10720,10720,10720,0
|
|
20240801,191800,196697090,10720,10720,10720,10720,0
|
|
20240801,191700,196697090,10720,10720,10720,10720,0
|
|
20240801,191600,196697090,10720,10720,10720,10720,601
|
|
20240801,191500,196697090,10720,10720,10720,10720,0
|
|
20240801,191400,196697090,10720,10720,10720,10720,0
|
|
20240801,191300,196697090,10720,10720,10720,10720,0
|
|
20240801,191200,196697090,10720,10720,10720,10720,0
|
|
20240801,191100,196697090,10720,10720,10720,10720,0
|
|
20240801,191000,196697090,10720,10720,10720,10720,0
|
|
20240801,190900,196697090,10720,10720,10720,10720,0
|
|
20240801,190800,196697090,10720,10720,10720,10720,0
|
|
20240801,190700,196697090,10720,10720,10720,10720,0
|
|
20240801,190600,196697090,10720,10720,10720,10720,0
|
|
20240801,190500,196697090,10720,10720,10720,10720,0
|
|
20240801,190400,196697090,10720,10720,10720,10720,0
|
|
20240801,190300,196697090,10720,10720,10720,10720,0
|
|
20240801,190200,196697090,10720,10720,10720,10720,0
|
|
20240801,190100,196697090,10720,10720,10720,10720,0
|
|
20240801,190000,196697090,10720,10720,10720,10720,0
|
|
20240801,185900,196697090,10720,10720,10720,10720,0
|
|
20240801,185800,196697090,10720,10720,10720,10720,0
|
|
20240801,185700,196697090,10720,10720,10720,10720,0
|
|
20240801,185600,196697090,10720,10720,10720,10720,0
|
|
20240801,185500,196697090,10720,10720,10720,10720,0
|
|
20240801,185400,196697090,10720,10720,10720,10720,0
|
|
20240801,185300,196697090,10720,10720,10720,10720,0
|
|
20240801,185200,196697090,10720,10720,10720,10720,0
|
|
20240801,185100,196697090,10720,10720,10720,10720,0
|
|
20240801,185000,196697090,10720,10720,10720,10720,0
|
|
20240801,184900,196697090,10720,10720,10720,10720,0
|
|
20240801,184800,196697090,10720,10720,10720,10720,0
|
|
20240801,184700,196697090,10720,10720,10720,10720,0
|
|
20240801,184600,196697090,10720,10720,10720,10720,601
|
|
20240801,184500,196697090,10720,10720,10720,10720,0
|
|
20240801,184400,196697090,10720,10720,10720,10720,0
|
|
20240801,184300,196697090,10720,10720,10720,10720,0
|
|
20240801,184200,196697090,10720,10720,10720,10720,0
|
|
20240801,184100,196697090,10720,10720,10720,10720,0
|
|
20240801,184000,196697090,10720,10720,10720,10720,0
|
|
20240801,183900,196697090,10720,10720,10720,10720,0
|
|
20240801,183800,196697090,10720,10720,10720,10720,0
|
|
20240801,183700,196697090,10720,10720,10720,10720,0
|
|
20240801,183600,196697090,10720,10720,10720,10720,0
|
|
20240801,183500,196697090,10720,10720,10720,10720,0
|
|
20240801,183400,196697090,10720,10720,10720,10720,0
|
|
20240801,183300,196697090,10720,10720,10720,10720,0
|
|
20240801,183200,196697090,10720,10720,10720,10720,0
|
|
20240801,183100,196697090,10720,10720,10720,10720,0
|
|
20240801,183000,196697090,10720,10720,10720,10720,0
|
|
20240801,182900,196697090,10720,10720,10720,10720,0
|
|
20240801,182800,196697090,10720,10720,10720,10720,0
|
|
20240801,182700,196697090,10720,10720,10720,10720,0
|
|
20240801,182600,196697090,10720,10720,10720,10720,0
|
|
20240801,182500,196697090,10720,10720,10720,10720,0
|
|
20240801,182400,196697090,10720,10720,10720,10720,0
|
|
20240801,182300,196697090,10720,10720,10720,10720,0
|
|
20240801,182200,196697090,10720,10720,10720,10720,0
|
|
20240801,182100,196697090,10720,10720,10720,10720,0
|
|
20240801,182000,196697090,10720,10720,10720,10720,0
|
|
20240801,181900,196697090,10720,10720,10720,10720,0
|
|
20240801,181800,196697090,10720,10720,10720,10720,0
|
|
20240801,181700,196697090,10720,10720,10720,10720,0
|
|
20240801,181600,196697090,10720,10720,10720,10720,601
|
|
20240801,181500,196697090,10720,10720,10720,10720,0
|
|
20240801,181400,196697090,10720,10720,10720,10720,0
|
|
20240801,181300,196697090,10720,10720,10720,10720,0
|
|
20240801,181200,196697090,10720,10720,10720,10720,0
|
|
20240801,181100,196697090,10720,10720,10720,10720,0
|
|
20240801,181000,196697090,10720,10720,10720,10720,0
|
|
20240801,180900,196697090,10720,10720,10720,10720,0
|
|
20240801,180800,196697090,10720,10720,10720,10720,0
|
|
20240801,180700,196697090,10720,10720,10720,10720,0
|
|
20240801,180600,196697090,10720,10720,10720,10720,0
|
|
20240801,180500,196697090,10720,10720,10720,10720,0
|
|
20240801,180400,196697090,10720,10720,10720,10720,0
|
|
20240801,180300,196697090,10720,10720,10720,10720,0
|
|
20240801,180200,196697090,10720,10720,10720,10720,0
|
|
20240801,180100,196697090,10720,10720,10720,10720,0
|
|
20240801,180000,196697090,10720,10720,10720,10720,0
|
|
20240801,175900,196697090,10720,10720,10720,10720,0
|
|
20240801,175800,196697090,10720,10720,10720,10720,0
|
|
20240801,175700,196697090,10720,10720,10720,10720,0
|
|
20240801,175600,196697090,10720,10720,10720,10720,0
|
|
20240801,175500,196697090,10720,10720,10720,10720,0
|
|
20240801,175400,196697090,10720,10720,10720,10720,0
|
|
20240801,175300,196697090,10720,10720,10720,10720,0
|
|
20240801,175200,196697090,10720,10720,10720,10720,0
|
|
20240801,175100,196697090,10720,10720,10720,10720,0
|
|
20240801,175000,196697090,10720,10720,10720,10720,0
|
|
20240801,174900,196697090,10720,10720,10720,10720,0
|
|
20240801,174800,196697090,10720,10720,10720,10720,0
|
|
20240801,174700,196697090,10720,10720,10720,10720,0
|
|
20240801,174600,196697090,10720,10720,10720,10720,601
|
|
20240801,174500,196697090,10720,10720,10720,10720,0
|
|
20240801,174400,196697090,10720,10720,10720,10720,0
|
|
20240801,174300,196697090,10720,10720,10720,10720,0
|
|
20240801,174200,196697090,10720,10720,10720,10720,0
|
|
20240801,174100,196697090,10720,10720,10720,10720,0
|
|
20240801,174000,196697090,10720,10720,10720,10720,0
|
|
20240801,173900,196697090,10720,10720,10720,10720,0
|
|
20240801,173800,196697090,10720,10720,10720,10720,0
|
|
20240801,173700,196697090,10720,10720,10720,10720,0
|
|
20240801,173600,196697090,10720,10720,10720,10720,0
|
|
20240801,173500,196697090,10720,10720,10720,10720,0
|
|
20240801,173400,196697090,10720,10720,10720,10720,0
|
|
20240801,173300,196697090,10720,10720,10720,10720,0
|
|
20240801,173200,196697090,10720,10720,10720,10720,0
|
|
20240801,173100,196697090,10720,10720,10720,10720,0
|
|
20240801,173000,196697090,10720,10720,10720,10720,0
|
|
20240801,172900,196697090,10720,10720,10720,10720,0
|
|
20240801,172800,196697090,10720,10720,10720,10720,0
|
|
20240801,172700,196697090,10720,10720,10720,10720,0
|
|
20240801,172600,196697090,10720,10720,10720,10720,0
|
|
20240801,172500,196697090,10720,10720,10720,10720,0
|
|
20240801,172400,196697090,10720,10720,10720,10720,0
|
|
20240801,172300,196697090,10720,10720,10720,10720,0
|
|
20240801,172200,196697090,10720,10720,10720,10720,0
|
|
20240801,172100,196697090,10720,10720,10720,10720,0
|
|
20240801,172000,196697090,10720,10720,10720,10720,0
|
|
20240801,171900,196697090,10720,10720,10720,10720,0
|
|
20240801,171800,196697090,10720,10720,10720,10720,0
|
|
20240801,171700,196697090,10720,10720,10720,10720,0
|
|
20240801,171600,196697090,10720,10720,10720,10720,601
|
|
20240801,171500,196697090,10720,10720,10720,10720,0
|
|
20240801,171400,196697090,10720,10720,10720,10720,0
|
|
20240801,171300,196697090,10720,10720,10720,10720,0
|
|
20240801,171200,196697090,10720,10720,10720,10720,0
|
|
20240801,171100,196697090,10720,10720,10720,10720,0
|
|
20240801,171000,196697090,10720,10720,10720,10720,0
|
|
20240801,170900,196697090,10720,10720,10720,10720,0
|
|
20240801,170800,196697090,10720,10720,10720,10720,0
|
|
20240801,170700,196697090,10720,10720,10720,10720,0
|
|
20240801,170600,196697090,10720,10720,10720,10720,0
|
|
20240801,170500,196697090,10720,10720,10720,10720,0
|
|
20240801,170400,196697090,10720,10720,10720,10720,0
|
|
20240801,170300,196697090,10720,10720,10720,10720,0
|
|
20240801,170200,196697090,10720,10720,10720,10720,0
|
|
20240801,170100,196697090,10720,10720,10720,10720,0
|
|
20240801,170000,196697090,10720,10720,10720,10720,0
|
|
20240801,165900,196697090,10720,10720,10720,10720,0
|
|
20240801,165800,196697090,10720,10720,10720,10720,0
|
|
20240801,165700,196697090,10720,10720,10720,10720,0
|
|
20240801,165600,196697090,10720,10720,10720,10720,0
|
|
20240801,165500,196697090,10720,10720,10720,10720,0
|
|
20240801,165400,196697090,10720,10720,10720,10720,0
|
|
20240801,165300,196697090,10720,10720,10720,10720,0
|
|
20240801,165200,196697090,10720,10720,10720,10720,0
|
|
20240801,165100,196697090,10720,10720,10720,10720,0
|
|
20240801,165000,196697090,10720,10720,10720,10720,0
|
|
20240801,164900,196697090,10720,10720,10720,10720,0
|
|
20240801,164800,196697090,10720,10720,10720,10720,0
|
|
20240801,164700,196697090,10720,10720,10720,10720,0
|
|
20240801,164600,196697090,10720,10720,10720,10720,601
|
|
20240801,164500,196697090,10720,10720,10720,10720,0
|
|
20240801,164400,196697090,10720,10720,10720,10720,0
|
|
20240801,164300,196697090,10720,10720,10720,10720,0
|
|
20240801,164200,196697090,10720,10720,10720,10720,0
|
|
20240801,164100,196697090,10720,10720,10720,10720,0
|
|
20240801,164000,196697090,10720,10720,10720,10720,0
|
|
20240801,163900,196697090,10720,10720,10720,10720,0
|
|
20240801,163800,196697090,10720,10720,10720,10720,0
|
|
20240801,163700,196697090,10720,10720,10720,10720,0
|
|
20240801,163600,196697090,10720,10720,10720,10720,0
|
|
20240801,163500,196697090,10720,10720,10720,10720,0
|
|
20240801,163400,196697090,10720,10720,10720,10720,0
|
|
20240801,163300,196697090,10720,10720,10720,10720,0
|
|
20240801,163200,196697090,10720,10720,10720,10720,0
|
|
20240801,163100,196697090,10720,10720,10720,10720,0
|
|
20240801,163000,196697090,10720,10720,10720,10720,0
|
|
20240801,162900,196697090,10720,10720,10720,10720,0
|
|
20240801,162800,196697090,10720,10720,10720,10720,0
|
|
20240801,162700,196697090,10720,10720,10720,10720,0
|
|
20240801,162600,196697090,10720,10720,10720,10720,0
|
|
20240801,162500,196697090,10720,10720,10720,10720,0
|
|
20240801,162400,196697090,10720,10720,10720,10720,0
|
|
20240801,162300,196697090,10720,10720,10720,10720,0
|
|
20240801,162200,196697090,10720,10720,10720,10720,0
|
|
20240801,162100,196697090,10720,10720,10720,10720,0
|
|
20240801,162000,196697090,10720,10720,10720,10720,0
|
|
20240801,161900,196697090,10720,10720,10720,10720,0
|
|
20240801,161800,196697090,10720,10720,10720,10720,0
|
|
20240801,161700,196697090,10720,10720,10720,10720,0
|
|
20240801,161600,196697090,10720,10720,10720,10720,601
|
|
20240801,161500,196697090,10720,10720,10720,10720,0
|
|
20240801,161400,196697090,10720,10720,10720,10720,0
|
|
20240801,161300,196697090,10720,10720,10720,10720,0
|
|
20240801,161200,196697090,10720,10720,10720,10720,0
|
|
20240801,161100,196697090,10720,10720,10720,10720,0
|
|
20240801,161000,196697090,10720,10720,10720,10720,0
|
|
20240801,160900,196697090,10720,10720,10720,10720,0
|
|
20240801,160800,196697090,10720,10720,10720,10720,0
|
|
20240801,160700,196697090,10720,10720,10720,10720,0
|
|
20240801,160600,196697090,10720,10720,10720,10720,0
|
|
20240801,160500,196697090,10720,10720,10720,10720,0
|
|
20240801,160400,196697090,10720,10720,10720,10720,0
|
|
20240801,160300,196697090,10720,10720,10720,10720,0
|
|
20240801,160200,196697090,10720,10720,10720,10720,0
|
|
20240801,160100,196697090,10720,10720,10720,10720,0
|
|
20240801,160000,196697090,10720,10720,10720,10720,0
|
|
20240801,155900,196697090,10720,10720,10720,10720,0
|
|
20240801,155800,196697090,10720,10720,10720,10720,0
|
|
20240801,155700,196697090,10720,10720,10720,10720,0
|
|
20240801,155600,196697090,10720,10720,10720,10720,0
|
|
20240801,155500,196697090,10720,10720,10720,10720,0
|
|
20240801,155400,196697090,10720,10720,10720,10720,0
|
|
20240801,155300,196697090,10720,10720,10720,10720,0
|
|
20240801,155200,196697090,10720,10720,10720,10720,0
|
|
20240801,155100,196697090,10720,10720,10720,10720,0
|
|
20240801,155000,196697090,10720,10720,10720,10720,0
|
|
20240801,154900,196697090,10720,10720,10720,10720,0
|
|
20240801,154800,196697090,10720,10720,10720,10720,0
|
|
20240801,154700,196697090,10720,10720,10720,10720,0
|
|
20240801,154600,196697090,10720,10720,10720,10720,601
|
|
20240801,154500,196697090,10720,10720,10720,10720,0
|
|
20240801,154400,196697090,10720,10720,10720,10720,0
|
|
20240801,154300,196697090,10720,10720,10720,10720,0
|
|
20240801,154200,196697090,10720,10720,10720,10720,0
|
|
20240801,154100,196697090,10720,10720,10720,10720,0
|
|
20240801,154000,196697090,10720,10720,10720,10720,0
|
|
20240801,153900,196697090,10720,10720,10720,10720,0
|
|
20240801,153800,196697090,10720,10720,10720,10720,0
|
|
20240801,153700,196697090,10720,10720,10720,10720,0
|
|
20240801,153600,196697090,10720,10720,10720,10720,0
|
|
20240801,153500,196697090,10720,10720,10720,10720,0
|
|
20240801,153400,196697090,10720,10720,10720,10720,0
|
|
20240801,153300,196697090,10720,10720,10720,10720,0
|
|
20240801,153200,196697090,10720,10720,10720,10720,0
|
|
20240801,153100,196697090,10720,10720,10720,10720,0
|
|
20240801,153000,196697090,10720,10720,10720,10720,601
|
|
20240801,152900,190254370,10690,10690,10690,10690,0
|
|
20240801,152800,190254370,10690,10690,10690,10690,0
|
|
20240801,152700,190254370,10690,10690,10690,10690,0
|
|
20240801,152600,190254370,10690,10690,10690,10690,0
|
|
20240801,152500,190254370,10690,10690,10690,10690,0
|
|
20240801,152400,190254370,10690,10690,10690,10690,0
|
|
20240801,152300,190254370,10690,10690,10690,10690,0
|
|
20240801,152200,190254370,10690,10690,10690,10690,0
|
|
20240801,152100,190254370,10690,10690,10690,10690,0
|
|
20240801,152000,190254370,10690,10690,10690,10690,0
|
|
20240801,151900,190254370,10690,10690,10690,10690,53
|
|
20240801,151800,189687800,10690,10690,10690,10690,1
|
|
20240801,151700,189677110,10690,10690,10690,10690,0
|
|
20240801,151600,189677110,10690,10690,10690,10690,0
|
|
20240801,151500,189677110,10690,10690,10690,10690,0
|
|
20240801,151400,189677110,10690,10690,10690,10690,187
|
|
20240801,151300,187678080,10690,10690,10690,10690,18
|
|
20240801,151200,187485660,10700,10700,10700,10700,0
|
|
20240801,151100,187485660,10700,10700,10700,10700,0
|
|
20240801,151000,187485660,10700,10700,10700,10700,0
|
|
20240801,150900,187485660,10700,10700,10700,10700,0
|
|
20240801,150800,187485660,10700,10700,10700,10700,0
|
|
20240801,150700,187485660,10700,10700,10700,10700,0
|
|
20240801,150600,187485660,10700,10700,10700,10700,0
|
|
20240801,150500,187485660,10700,10710,10710,10700,11
|
|
20240801,150400,187367860,10710,10710,10710,10710,0
|
|
20240801,150300,187367860,10710,10700,10710,10700,16
|
|
20240801,150200,187196640,10700,10700,10710,10690,203
|
|
20240801,150100,185026180,10700,10710,10710,10700,2
|
|
20240801,150000,185004770,10720,10710,10720,10710,2
|
|
20240801,145900,184983340,10710,10710,10710,10710,1
|
|
20240801,145800,184972630,10720,10720,10720,10720,0
|
|
20240801,145700,184972630,10720,10720,10720,10720,2
|
|
20240801,145600,184951190,10720,10700,10720,10690,53
|
|
20240801,145500,184384520,10710,10710,10710,10700,138
|
|
20240801,145400,182907630,10710,10710,10710,10710,0
|
|
20240801,145300,182907630,10710,10710,10710,10710,0
|
|
20240801,145200,182907630,10710,10710,10710,10710,0
|
|
20240801,145100,182907630,10710,10710,10710,10710,0
|
|
20240801,145000,182907630,10710,10710,10710,10710,15
|
|
20240801,144900,182746980,10720,10720,10720,10720,0
|
|
20240801,144800,182746980,10720,10710,10720,10710,51
|
|
20240801,144700,182200760,10710,10710,10710,10710,101
|
|
20240801,144600,181119050,10720,10710,10720,10710,53
|
|
20240801,144500,180551410,10720,10720,10720,10720,0
|
|
20240801,144400,180551410,10720,10710,10720,10710,71
|
|
20240801,144300,179790990,10710,10710,10710,10710,0
|
|
20240801,144200,179790990,10710,10710,10710,10710,0
|
|
20240801,144100,179790990,10710,10710,10710,10710,0
|
|
20240801,144000,179790990,10710,10710,10720,10710,14
|
|
20240801,143900,179641030,10720,10710,10720,10710,661
|
|
20240801,143800,172559110,10710,10710,10710,10710,0
|
|
20240801,143700,172559110,10710,10710,10710,10710,1
|
|
20240801,143600,172548400,10710,10710,10710,10710,0
|
|
20240801,143500,172548400,10710,10710,10710,10710,0
|
|
20240801,143400,172548400,10710,10710,10710,10710,0
|
|
20240801,143300,172548400,10710,10710,10710,10710,0
|
|
20240801,143200,172548400,10710,10710,10710,10710,0
|
|
20240801,143100,172548400,10710,10710,10710,10710,1
|
|
20240801,143000,172537690,10710,10710,10710,10710,0
|
|
20240801,142900,172537690,10710,10710,10710,10710,0
|
|
20240801,142800,172537690,10710,10710,10710,10710,0
|
|
20240801,142700,172537690,10710,10710,10710,10710,0
|
|
20240801,142600,172537690,10710,10710,10710,10710,0
|
|
20240801,142500,172537690,10710,10710,10710,10710,0
|
|
20240801,142400,172537690,10710,10710,10710,10710,0
|
|
20240801,142300,172537690,10710,10710,10710,10710,0
|
|
20240801,142200,172537690,10710,10710,10710,10710,0
|
|
20240801,142100,172537690,10710,10710,10710,10710,99
|
|
20240801,142000,171477400,10720,10720,10720,10720,0
|
|
20240801,141900,171477400,10720,10720,10720,10720,0
|
|
20240801,141800,171477400,10720,10720,10720,10720,0
|
|
20240801,141700,171477400,10720,10720,10720,10720,0
|
|
20240801,141600,171477400,10720,10720,10720,10720,0
|
|
20240801,141500,171477400,10720,10720,10720,10720,0
|
|
20240801,141400,171477400,10720,10720,10720,10710,3
|
|
20240801,141300,171445250,10730,10730,10730,10730,0
|
|
20240801,141200,171445250,10730,10730,10730,10730,33
|
|
20240801,141100,171091160,10730,10730,10730,10730,0
|
|
20240801,141000,171091160,10730,10730,10730,10730,0
|
|
20240801,140900,171091160,10730,10720,10730,10710,33
|
|
20240801,140800,170737380,10720,10720,10720,10720,0
|
|
20240801,140700,170737380,10720,10720,10720,10720,0
|
|
20240801,140600,170737380,10720,10720,10720,10720,0
|
|
20240801,140500,170737380,10720,10720,10720,10720,1
|
|
20240801,140400,170726660,10720,10720,10720,10720,0
|
|
20240801,140300,170726660,10720,10720,10720,10720,0
|
|
20240801,140200,170726660,10720,10720,10720,10720,526
|
|
20240801,140100,165087940,10720,10720,10720,10720,0
|
|
20240801,140000,165087940,10720,10720,10720,10720,51
|
|
20240801,135900,164541220,10720,10720,10720,10720,0
|
|
20240801,135800,164541220,10720,10720,10720,10720,0
|
|
20240801,135700,164541220,10720,10720,10720,10720,0
|
|
20240801,135600,164541220,10720,10720,10720,10720,0
|
|
20240801,135500,164541220,10720,10720,10720,10720,0
|
|
20240801,135400,164541220,10720,10720,10720,10720,0
|
|
20240801,135300,164541220,10720,10710,10720,10710,14
|
|
20240801,135200,164391160,10710,10730,10730,10710,6
|
|
20240801,135100,164326840,10710,10720,10720,10700,221
|
|
20240801,135000,161962110,10730,10730,10730,10730,0
|
|
20240801,134900,161962110,10730,10710,10730,10710,341
|
|
20240801,134800,158309960,10720,10720,10720,10720,22
|
|
20240801,134700,158074120,10730,10730,10730,10730,0
|
|
20240801,134600,158074120,10730,10720,10730,10710,52
|
|
20240801,134500,157517160,10730,10730,10730,10730,0
|
|
20240801,134400,157517160,10730,10730,10730,10730,0
|
|
20240801,134300,157517160,10730,10730,10730,10730,0
|
|
20240801,134200,157517160,10730,10720,10730,10720,4
|
|
20240801,134100,157474260,10730,10730,10730,10730,1
|
|
20240801,134000,157463530,10740,10740,10740,10740,0
|
|
20240801,133900,157463530,10740,10730,10740,10730,276
|
|
20240801,133800,154502040,10730,10720,10730,10720,233
|
|
20240801,133700,152004260,10730,10730,10730,10730,0
|
|
20240801,133600,152004260,10730,10730,10730,10730,0
|
|
20240801,133500,152004260,10730,10720,10730,10720,8
|
|
20240801,133400,151918460,10730,10730,10730,10720,403
|
|
20240801,133300,147594300,10730,10730,10730,10730,644
|
|
20240801,133200,140684180,10730,10730,10730,10720,3
|
|
20240801,133100,140652000,10720,10720,10720,10720,71
|
|
20240801,133000,139890880,10730,10730,10730,10730,0
|
|
20240801,132900,139890880,10730,10730,10730,10730,0
|
|
20240801,132800,139890880,10730,10730,10730,10730,0
|
|
20240801,132700,139890880,10730,10730,10730,10730,0
|
|
20240801,132600,139890880,10730,10730,10730,10730,0
|
|
20240801,132500,139890880,10730,10730,10730,10730,0
|
|
20240801,132400,139890880,10730,10730,10730,10730,0
|
|
20240801,132300,139890880,10730,10730,10730,10730,2
|
|
20240801,132200,139869420,10730,10730,10730,10730,92
|
|
20240801,132100,138882260,10730,10730,10730,10730,0
|
|
20240801,132000,138882260,10730,10720,10730,10710,68
|
|
20240801,131900,138153290,10730,10720,10730,10720,987
|
|
20240801,131800,127572640,10720,10710,10720,10710,74
|
|
20240801,131700,126780080,10720,10720,10720,10720,0
|
|
20240801,131600,126780080,10720,10720,10720,10720,279
|
|
20240801,131500,123789200,10720,10720,10720,10720,0
|
|
20240801,131400,123789200,10720,10720,10720,10720,0
|
|
20240801,131300,123789200,10720,10720,10720,10720,0
|
|
20240801,131200,123789200,10720,10720,10720,10720,0
|
|
20240801,131100,123789200,10720,10720,10720,10720,0
|
|
20240801,131000,123789200,10720,10720,10720,10720,76
|
|
20240801,130900,122974480,10720,10720,10720,10720,99
|
|
20240801,130800,121913200,10720,10720,10720,10720,0
|
|
20240801,130700,121913200,10720,10710,10720,10710,276
|
|
20240801,130600,118956730,10710,10710,10710,10710,0
|
|
20240801,130500,118956730,10710,10710,10710,10710,1
|
|
20240801,130400,118946020,10710,10710,10710,10710,11
|
|
20240801,130300,118828210,10700,10700,10700,10700,0
|
|
20240801,130200,118828210,10700,10700,10700,10700,0
|
|
20240801,130100,118828210,10700,10700,10700,10700,0
|
|
20240801,130000,118828210,10700,10700,10700,10700,5
|
|
20240801,125900,118774710,10710,10710,10710,10710,0
|
|
20240801,125800,118774710,10710,10710,10710,10710,0
|
|
20240801,125700,118774710,10710,10710,10710,10710,11
|
|
20240801,125600,118656900,10710,10710,10710,10710,0
|
|
20240801,125500,118656900,10710,10710,10710,10710,0
|
|
20240801,125400,118656900,10710,10700,10710,10690,202
|
|
20240801,125300,116495960,10700,10700,10700,10700,0
|
|
20240801,125200,116495960,10700,10700,10700,10700,0
|
|
20240801,125100,116495960,10700,10700,10700,10700,100
|
|
20240801,125000,115425960,10710,10710,10710,10710,0
|
|
20240801,124900,115425960,10710,10710,10710,10710,0
|
|
20240801,124800,115425960,10710,10710,10710,10710,0
|
|
20240801,124700,115425960,10710,10710,10710,10710,0
|
|
20240801,124600,115425960,10710,10710,10710,10710,0
|
|
20240801,124500,115425960,10710,10710,10710,10710,0
|
|
20240801,124400,115425960,10710,10710,10710,10710,0
|
|
20240801,124300,115425960,10710,10710,10710,10710,0
|
|
20240801,124200,115425960,10710,10710,10710,10710,0
|
|
20240801,124100,115425960,10710,10710,10710,10710,0
|
|
20240801,124000,115425960,10710,10710,10710,10710,0
|
|
20240801,123900,115425960,10710,10710,10710,10710,0
|
|
20240801,123800,115425960,10710,10710,10710,10710,0
|
|
20240801,123700,115425960,10710,10710,10710,10710,20
|
|
20240801,123600,115211760,10720,10720,10720,10720,0
|
|
20240801,123500,115211760,10720,10720,10720,10720,10
|
|
20240801,123400,115104560,10720,10720,10720,10720,0
|
|
20240801,123300,115104560,10720,10720,10720,10720,0
|
|
20240801,123200,115104560,10720,10720,10720,10720,0
|
|
20240801,123100,115104560,10720,10720,10720,10720,0
|
|
20240801,123000,115104560,10720,10720,10720,10720,0
|
|
20240801,122900,115104560,10720,10720,10720,10720,0
|
|
20240801,122800,115104560,10720,10720,10720,10720,0
|
|
20240801,122700,115104560,10720,10720,10720,10720,0
|
|
20240801,122600,115104560,10720,10710,10720,10710,221
|
|
20240801,122500,112737630,10710,10710,10710,10710,0
|
|
20240801,122400,112737630,10710,10710,10710,10710,30
|
|
20240801,122300,112416330,10710,10710,10710,10710,0
|
|
20240801,122200,112416330,10710,10710,10710,10710,1
|
|
20240801,122100,112405620,10700,10700,10700,10700,7
|
|
20240801,122000,112330720,10710,10710,10710,10710,0
|
|
20240801,121900,112330720,10710,10710,10710,10710,0
|
|
20240801,121800,112330720,10710,10710,10710,10710,3
|
|
20240801,121700,112298590,10710,10710,10710,10710,11
|
|
20240801,121600,112180780,10720,10720,10720,10720,0
|
|
20240801,121500,112180780,10720,10720,10720,10720,0
|
|
20240801,121400,112180780,10720,10720,10720,10720,0
|
|
20240801,121300,112180780,10720,10720,10720,10720,1
|
|
20240801,121200,112170060,10720,10720,10720,10720,0
|
|
20240801,121100,112170060,10720,10720,10720,10720,0
|
|
20240801,121000,112170060,10720,10720,10720,10720,0
|
|
20240801,120900,112170060,10720,10710,10720,10710,33
|
|
20240801,120800,111816600,10710,10710,10710,10710,0
|
|
20240801,120700,111816600,10710,10710,10710,10710,0
|
|
20240801,120600,111816600,10710,10710,10710,10710,0
|
|
20240801,120500,111816600,10710,10710,10710,10710,0
|
|
20240801,120400,111816600,10710,10710,10710,10710,9
|
|
20240801,120300,111720210,10720,10720,10720,10720,0
|
|
20240801,120200,111720210,10720,10720,10720,10720,0
|
|
20240801,120100,111720210,10720,10720,10720,10720,0
|
|
20240801,120000,111720210,10720,10720,10720,10720,0
|
|
20240801,115900,111720210,10720,10720,10720,10720,0
|
|
20240801,115800,111720210,10720,10720,10720,10720,0
|
|
20240801,115700,111720210,10720,10720,10720,10720,0
|
|
20240801,115600,111720210,10720,10720,10720,10720,0
|
|
20240801,115500,111720210,10720,10720,10720,10720,0
|
|
20240801,115400,111720210,10720,10720,10720,10720,0
|
|
20240801,115300,111720210,10720,10720,10720,10720,0
|
|
20240801,115200,111720210,10720,10720,10720,10720,0
|
|
20240801,115100,111720210,10720,10720,10720,10720,0
|
|
20240801,115000,111720210,10720,10720,10720,10720,0
|
|
20240801,114900,111720210,10720,10720,10720,10720,0
|
|
20240801,114800,111720210,10720,10720,10720,10720,0
|
|
20240801,114700,111720210,10720,10710,10720,10710,488
|
|
20240801,114600,106493690,10720,10720,10720,10720,1
|
|
20240801,114500,106482970,10710,10710,10710,10710,0
|
|
20240801,114400,106482970,10710,10710,10710,10710,1
|
|
20240801,114300,106472260,10720,10720,10720,10720,0
|
|
20240801,114200,106472260,10720,10720,10720,10720,0
|
|
20240801,114100,106472260,10720,10720,10720,10720,0
|
|
20240801,114000,106472260,10720,10720,10720,10720,0
|
|
20240801,113900,106472260,10720,10720,10720,10720,0
|
|
20240801,113800,106472260,10720,10720,10720,10720,0
|
|
20240801,113700,106472260,10720,10720,10720,10720,0
|
|
20240801,113600,106472260,10720,10720,10720,10720,0
|
|
20240801,113500,106472260,10720,10720,10720,10720,0
|
|
20240801,113400,106472260,10720,10720,10720,10720,0
|
|
20240801,113300,106472260,10720,10720,10720,10720,0
|
|
20240801,113200,106472260,10720,10720,10720,10720,0
|
|
20240801,113100,106472260,10720,10710,10720,10700,207
|
|
20240801,113000,104255670,10720,10720,10720,10720,0
|
|
20240801,112900,104255670,10720,10720,10720,10720,0
|
|
20240801,112800,104255670,10720,10720,10720,10720,0
|
|
20240801,112700,104255670,10720,10720,10720,10720,0
|
|
20240801,112600,104255670,10720,10720,10720,10720,0
|
|
20240801,112500,104255670,10720,10720,10720,10720,0
|
|
20240801,112400,104255670,10720,10720,10720,10720,2
|
|
20240801,112300,104234230,10730,10730,10730,10720,11
|
|
20240801,112200,104116210,10740,10730,10740,10730,4
|
|
20240801,112100,104073270,10740,10740,10740,10740,0
|
|
20240801,112000,104073270,10740,10740,10740,10740,0
|
|
20240801,111900,104073270,10740,10730,10740,10720,3
|
|
20240801,111800,104041080,10750,10750,10750,10750,0
|
|
20240801,111700,104041080,10750,10750,10750,10730,3
|
|
20240801,111600,104008850,10760,10720,10760,10720,963
|
|
20240801,111500,93670190,10720,10720,10720,10720,79
|
|
20240801,111400,92823310,10730,10730,10730,10730,0
|
|
20240801,111300,92823310,10730,10730,10730,10730,0
|
|
20240801,111200,92823310,10730,10730,10730,10730,0
|
|
20240801,111100,92823310,10730,10730,10730,10730,0
|
|
20240801,111000,92823310,10730,10730,10730,10730,0
|
|
20240801,110900,92823310,10730,10730,10730,10730,0
|
|
20240801,110800,92823310,10730,10730,10730,10730,0
|
|
20240801,110700,92823310,10730,10730,10730,10730,1
|
|
20240801,110600,92812580,10740,10740,10740,10740,0
|
|
20240801,110500,92812580,10740,10740,10740,10740,0
|
|
20240801,110400,92812580,10740,10740,10740,10740,0
|
|
20240801,110300,92812580,10740,10740,10740,10740,0
|
|
20240801,110200,92812580,10740,10730,10740,10730,168
|
|
20240801,110100,91009930,10730,10730,10730,10730,0
|
|
20240801,110000,91009930,10730,10730,10730,10730,10
|
|
20240801,105900,90902630,10720,10720,10720,10720,0
|
|
20240801,105800,90902630,10720,10720,10720,10720,0
|
|
20240801,105700,90902630,10720,10720,10720,10720,0
|
|
20240801,105600,90902630,10720,10720,10720,10720,97
|
|
20240801,105500,89862790,10730,10730,10730,10730,0
|
|
20240801,105400,89862790,10730,10730,10730,10730,0
|
|
20240801,105300,89862790,10730,10730,10730,10730,0
|
|
20240801,105200,89862790,10730,10730,10730,10730,0
|
|
20240801,105100,89862790,10730,10730,10730,10730,0
|
|
20240801,105000,89862790,10730,10740,10740,10730,6
|
|
20240801,104900,89798390,10730,10730,10730,10730,1
|
|
20240801,104800,89787660,10740,10710,10740,10710,8
|
|
20240801,104700,89701850,10740,10730,10740,10710,104
|
|
20240801,104600,88586940,10720,10720,10720,10720,101
|
|
20240801,104500,87504220,10730,10720,10730,10700,111
|
|
20240801,104400,86314480,10740,10740,10740,10740,0
|
|
20240801,104300,86314480,10740,10740,10740,10740,0
|
|
20240801,104200,86314480,10740,10720,10740,10720,412
|
|
20240801,104100,81897820,10720,10710,10720,10710,460
|
|
20240801,104000,76971210,10710,10710,10710,10710,0
|
|
20240801,103900,76971210,10710,10710,10710,10710,0
|
|
20240801,103800,76971210,10710,10710,10710,10710,60
|
|
20240801,103700,76328610,10710,10710,10710,10710,0
|
|
20240801,103600,76328610,10710,10710,10710,10710,0
|
|
20240801,103500,76328610,10710,10710,10710,10710,0
|
|
20240801,103400,76328610,10710,10710,10710,10710,0
|
|
20240801,103300,76328610,10710,10700,10710,10700,42
|
|
20240801,103200,75878800,10690,10690,10690,10690,0
|
|
20240801,103100,75878800,10690,10690,10690,10690,0
|
|
20240801,103000,75878800,10690,10700,10700,10690,74
|
|
20240801,102900,75087080,10700,10700,10700,10700,0
|
|
20240801,102800,75087080,10700,10700,10700,10700,34
|
|
20240801,102700,74723280,10700,10700,10700,10700,22
|
|
20240801,102600,74487880,10710,10710,10710,10710,0
|
|
20240801,102500,74487880,10710,10710,10710,10710,0
|
|
20240801,102400,74487880,10710,10710,10710,10710,101
|
|
20240801,102300,73406170,10720,10720,10720,10720,0
|
|
20240801,102200,73406170,10720,10720,10720,10720,0
|
|
20240801,102100,73406170,10720,10720,10720,10720,1
|
|
20240801,102000,73395450,10710,10710,10710,10710,0
|
|
20240801,101900,73395450,10710,10710,10710,10710,0
|
|
20240801,101800,73395450,10710,10710,10710,10710,1
|
|
20240801,101700,73384740,10720,10720,10720,10720,0
|
|
20240801,101600,73384740,10720,10710,10720,10710,2
|
|
20240801,101500,73363310,10720,10710,10720,10700,4
|
|
20240801,101400,73320460,10720,10720,10720,10720,0
|
|
20240801,101300,73320460,10720,10720,10720,10720,0
|
|
20240801,101200,73320460,10720,10720,10720,10720,11
|
|
20240801,101100,73202540,10720,10700,10720,10700,88
|
|
20240801,101000,72259200,10720,10720,10720,10720,0
|
|
20240801,100900,72259200,10720,10720,10720,10720,0
|
|
20240801,100800,72259200,10720,10720,10720,10720,1
|
|
20240801,100700,72248480,10730,10710,10730,10710,4
|
|
20240801,100600,72205590,10720,10730,10730,10710,40
|
|
20240801,100500,71776740,10730,10710,10730,10710,4
|
|
20240801,100400,71733850,10700,10700,10700,10700,19
|
|
20240801,100300,71530550,10720,10710,10730,10710,126
|
|
20240801,100200,70178690,10700,10700,10700,10700,0
|
|
20240801,100100,70178690,10700,10700,10700,10700,31
|
|
20240801,100000,69846990,10700,10710,10710,10700,101
|
|
20240801,095900,68766280,10720,10710,10720,10710,2
|
|
20240801,095800,68744850,10710,10710,10710,10710,0
|
|
20240801,095700,68744850,10710,10710,10720,10710,109
|
|
20240801,095600,67577440,10710,10710,10720,10710,3
|
|
20240801,095500,67545300,10710,10710,10710,10710,0
|
|
20240801,095400,67545300,10710,10710,10710,10710,0
|
|
20240801,095300,67545300,10710,10710,10710,10710,18
|
|
20240801,095200,67352520,10720,10730,10730,10720,93
|
|
20240801,095100,66355550,10750,10750,10750,10750,0
|
|
20240801,095000,66355550,10750,10730,10750,10730,137
|
|
20240801,094900,64882850,10720,10720,10720,10720,0
|
|
20240801,094800,64882850,10720,10720,10720,10720,0
|
|
20240801,094700,64882850,10720,10750,10750,10720,103
|
|
20240801,094600,63778630,10740,10690,10740,10690,215
|
|
20240801,094500,61470180,10700,10680,10740,10680,427
|
|
20240801,094400,56890930,10690,10690,10690,10690,0
|
|
20240801,094300,56890930,10690,10700,10700,10690,496
|
|
20240801,094200,51586060,10710,10720,10720,10710,402
|
|
20240801,094100,47280630,10730,10730,10730,10730,0
|
|
20240801,094000,47280630,10730,10730,10730,10730,0
|
|
20240801,093900,47280630,10730,10730,10730,10730,37
|
|
20240801,093800,46883620,10730,10720,10730,10720,2
|
|
20240801,093700,46862170,10720,10720,10720,10720,0
|
|
20240801,093600,46862170,10720,10720,10720,10720,23
|
|
20240801,093500,46615610,10720,10710,10720,10710,19
|
|
20240801,093400,46411940,10720,10720,10720,10720,0
|
|
20240801,093300,46411940,10720,10720,10720,10720,249
|
|
20240801,093200,43742660,10730,10730,10730,10730,0
|
|
20240801,093100,43742660,10730,10730,10730,10730,1
|
|
20240801,093000,43731930,10750,10740,10750,10730,3
|
|
20240801,092900,43699710,10750,10740,10750,10740,2
|
|
20240801,092800,43678220,10740,10740,10740,10740,0
|
|
20240801,092700,43678220,10740,10740,10740,10740,0
|
|
20240801,092600,43678220,10740,10740,10740,10740,0
|
|
20240801,092500,43678220,10740,10740,10740,10740,229
|
|
20240801,092400,41218760,10740,10730,10750,10730,660
|
|
20240801,092300,34129380,10760,10760,10760,10760,0
|
|
20240801,092200,34129380,10760,10760,10760,10760,0
|
|
20240801,092100,34129380,10760,10760,10760,10760,0
|
|
20240801,092000,34129380,10760,10760,10760,10740,584
|
|
20240801,091900,27845580,10720,10740,10740,10720,598
|
|
20240801,091800,21435000,10770,10770,10770,10770,1
|
|
20240801,091700,21424230,10740,10740,10740,10740,699
|
|
20240801,091600,13916970,10780,10780,10780,10780,101
|
|
20240801,091500,12828190,10770,10740,10770,10740,343
|
|
20240801,091400,9134330,10730,10730,10730,10730,2
|
|
20240801,091300,9112870,10730,10720,10730,10720,7
|
|
20240801,091200,9037780,10720,10720,10720,10720,0
|
|
20240801,091100,9037780,10720,10710,10720,10710,133
|
|
20240801,091000,7613250,10700,10700,10700,10700,0
|
|
20240801,090900,7613250,10700,10700,10700,10700,1
|
|
20240801,090800,7602550,10700,10700,10700,10700,2
|
|
20240801,090700,7581150,10710,10710,10710,10710,0
|
|
20240801,090600,7581150,10710,10710,10710,10710,301
|
|
20240801,090500,4357440,10680,10680,10680,10680,0
|
|
20240801,090400,4357440,10680,10680,10680,10680,0
|
|
20240801,090300,4357440,10680,10680,10680,10680,0
|
|
20240801,090200,4357440,10680,10680,10680,10680,0
|
|
20240801,090100,4357440,10680,10680,10680,10680,0
|
|
20240801,090000,4357440,10680,10680,10680,10680,408
|