702 lines
36 KiB
CSV
702 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,203900,645698590,13350,13350,13350,13350,938
|
|
20240801,203800,645698590,13350,13350,13350,13350,0
|
|
20240801,203700,645698590,13350,13350,13350,13350,0
|
|
20240801,203600,645698590,13350,13350,13350,13350,0
|
|
20240801,203500,645698590,13350,13350,13350,13350,0
|
|
20240801,203400,645698590,13350,13350,13350,13350,0
|
|
20240801,203300,645698590,13350,13350,13350,13350,0
|
|
20240801,203200,645698590,13350,13350,13350,13350,0
|
|
20240801,203100,645698590,13350,13350,13350,13350,0
|
|
20240801,203000,645698590,13350,13350,13350,13350,0
|
|
20240801,202900,645698590,13350,13350,13350,13350,0
|
|
20240801,202800,645698590,13350,13350,13350,13350,0
|
|
20240801,202700,645698590,13350,13350,13350,13350,0
|
|
20240801,202600,645698590,13350,13350,13350,13350,0
|
|
20240801,202500,645698590,13350,13350,13350,13350,0
|
|
20240801,202400,645698590,13350,13350,13350,13350,0
|
|
20240801,202300,645698590,13350,13350,13350,13350,0
|
|
20240801,202200,645698590,13350,13350,13350,13350,0
|
|
20240801,202100,645698590,13350,13350,13350,13350,0
|
|
20240801,202000,645698590,13350,13350,13350,13350,0
|
|
20240801,201900,645698590,13350,13350,13350,13350,0
|
|
20240801,201800,645698590,13350,13350,13350,13350,0
|
|
20240801,201700,645698590,13350,13350,13350,13350,0
|
|
20240801,201600,645698590,13350,13350,13350,13350,0
|
|
20240801,201500,645698590,13350,13350,13350,13350,0
|
|
20240801,201400,645698590,13350,13350,13350,13350,0
|
|
20240801,201300,645698590,13350,13350,13350,13350,0
|
|
20240801,201200,645698590,13350,13350,13350,13350,0
|
|
20240801,201100,645698590,13350,13350,13350,13350,0
|
|
20240801,201000,645698590,13350,13350,13350,13350,0
|
|
20240801,200900,645698590,13350,13350,13350,13350,938
|
|
20240801,200800,645698590,13350,13350,13350,13350,0
|
|
20240801,200700,645698590,13350,13350,13350,13350,0
|
|
20240801,200600,645698590,13350,13350,13350,13350,0
|
|
20240801,200500,645698590,13350,13350,13350,13350,0
|
|
20240801,200400,645698590,13350,13350,13350,13350,0
|
|
20240801,200300,645698590,13350,13350,13350,13350,0
|
|
20240801,200200,645698590,13350,13350,13350,13350,0
|
|
20240801,200100,645698590,13350,13350,13350,13350,0
|
|
20240801,200000,645698590,13350,13350,13350,13350,0
|
|
20240801,195900,645698590,13350,13350,13350,13350,0
|
|
20240801,195800,645698590,13350,13350,13350,13350,0
|
|
20240801,195700,645698590,13350,13350,13350,13350,0
|
|
20240801,195600,645698590,13350,13350,13350,13350,0
|
|
20240801,195500,645698590,13350,13350,13350,13350,0
|
|
20240801,195400,645698590,13350,13350,13350,13350,0
|
|
20240801,195300,645698590,13350,13350,13350,13350,0
|
|
20240801,195200,645698590,13350,13350,13350,13350,0
|
|
20240801,195100,645698590,13350,13350,13350,13350,0
|
|
20240801,195000,645698590,13350,13350,13350,13350,0
|
|
20240801,194900,645698590,13350,13350,13350,13350,0
|
|
20240801,194800,645698590,13350,13350,13350,13350,0
|
|
20240801,194700,645698590,13350,13350,13350,13350,0
|
|
20240801,194600,645698590,13350,13350,13350,13350,0
|
|
20240801,194500,645698590,13350,13350,13350,13350,0
|
|
20240801,194400,645698590,13350,13350,13350,13350,0
|
|
20240801,194300,645698590,13350,13350,13350,13350,0
|
|
20240801,194200,645698590,13350,13350,13350,13350,0
|
|
20240801,194100,645698590,13350,13350,13350,13350,0
|
|
20240801,194000,645698590,13350,13350,13350,13350,0
|
|
20240801,193900,645698590,13350,13350,13350,13350,938
|
|
20240801,193800,645698590,13350,13350,13350,13350,0
|
|
20240801,193700,645698590,13350,13350,13350,13350,0
|
|
20240801,193600,645698590,13350,13350,13350,13350,0
|
|
20240801,193500,645698590,13350,13350,13350,13350,0
|
|
20240801,193400,645698590,13350,13350,13350,13350,0
|
|
20240801,193300,645698590,13350,13350,13350,13350,0
|
|
20240801,193200,645698590,13350,13350,13350,13350,0
|
|
20240801,193100,645698590,13350,13350,13350,13350,0
|
|
20240801,193000,645698590,13350,13350,13350,13350,0
|
|
20240801,192900,645698590,13350,13350,13350,13350,0
|
|
20240801,192800,645698590,13350,13350,13350,13350,0
|
|
20240801,192700,645698590,13350,13350,13350,13350,0
|
|
20240801,192600,645698590,13350,13350,13350,13350,0
|
|
20240801,192500,645698590,13350,13350,13350,13350,0
|
|
20240801,192400,645698590,13350,13350,13350,13350,0
|
|
20240801,192300,645698590,13350,13350,13350,13350,0
|
|
20240801,192200,645698590,13350,13350,13350,13350,0
|
|
20240801,192100,645698590,13350,13350,13350,13350,0
|
|
20240801,192000,645698590,13350,13350,13350,13350,0
|
|
20240801,191900,645698590,13350,13350,13350,13350,0
|
|
20240801,191800,645698590,13350,13350,13350,13350,0
|
|
20240801,191700,645698590,13350,13350,13350,13350,0
|
|
20240801,191600,645698590,13350,13350,13350,13350,0
|
|
20240801,191500,645698590,13350,13350,13350,13350,0
|
|
20240801,191400,645698590,13350,13350,13350,13350,0
|
|
20240801,191300,645698590,13350,13350,13350,13350,0
|
|
20240801,191200,645698590,13350,13350,13350,13350,0
|
|
20240801,191100,645698590,13350,13350,13350,13350,0
|
|
20240801,191000,645698590,13350,13350,13350,13350,0
|
|
20240801,190900,645698590,13350,13350,13350,13350,938
|
|
20240801,190800,645698590,13350,13350,13350,13350,0
|
|
20240801,190700,645698590,13350,13350,13350,13350,0
|
|
20240801,190600,645698590,13350,13350,13350,13350,0
|
|
20240801,190500,645698590,13350,13350,13350,13350,0
|
|
20240801,190400,645698590,13350,13350,13350,13350,0
|
|
20240801,190300,645698590,13350,13350,13350,13350,0
|
|
20240801,190200,645698590,13350,13350,13350,13350,0
|
|
20240801,190100,645698590,13350,13350,13350,13350,0
|
|
20240801,190000,645698590,13350,13350,13350,13350,0
|
|
20240801,185900,645698590,13350,13350,13350,13350,0
|
|
20240801,185800,645698590,13350,13350,13350,13350,0
|
|
20240801,185700,645698590,13350,13350,13350,13350,0
|
|
20240801,185600,645698590,13350,13350,13350,13350,0
|
|
20240801,185500,645698590,13350,13350,13350,13350,0
|
|
20240801,185400,645698590,13350,13350,13350,13350,0
|
|
20240801,185300,645698590,13350,13350,13350,13350,0
|
|
20240801,185200,645698590,13350,13350,13350,13350,0
|
|
20240801,185100,645698590,13350,13350,13350,13350,0
|
|
20240801,185000,645698590,13350,13350,13350,13350,0
|
|
20240801,184900,645698590,13350,13350,13350,13350,0
|
|
20240801,184800,645698590,13350,13350,13350,13350,0
|
|
20240801,184700,645698590,13350,13350,13350,13350,0
|
|
20240801,184600,645698590,13350,13350,13350,13350,0
|
|
20240801,184500,645698590,13350,13350,13350,13350,0
|
|
20240801,184400,645698590,13350,13350,13350,13350,0
|
|
20240801,184300,645698590,13350,13350,13350,13350,0
|
|
20240801,184200,645698590,13350,13350,13350,13350,0
|
|
20240801,184100,645698590,13350,13350,13350,13350,0
|
|
20240801,184000,645698590,13350,13350,13350,13350,0
|
|
20240801,183900,645698590,13350,13350,13350,13350,938
|
|
20240801,183800,645698590,13350,13350,13350,13350,0
|
|
20240801,183700,645698590,13350,13350,13350,13350,0
|
|
20240801,183600,645698590,13350,13350,13350,13350,0
|
|
20240801,183500,645698590,13350,13350,13350,13350,0
|
|
20240801,183400,645698590,13350,13350,13350,13350,0
|
|
20240801,183300,645698590,13350,13350,13350,13350,0
|
|
20240801,183200,645698590,13350,13350,13350,13350,0
|
|
20240801,183100,645698590,13350,13350,13350,13350,0
|
|
20240801,183000,645698590,13350,13350,13350,13350,0
|
|
20240801,182900,645698590,13350,13350,13350,13350,0
|
|
20240801,182800,645698590,13350,13350,13350,13350,0
|
|
20240801,182700,645698590,13350,13350,13350,13350,0
|
|
20240801,182600,645698590,13350,13350,13350,13350,0
|
|
20240801,182500,645698590,13350,13350,13350,13350,0
|
|
20240801,182400,645698590,13350,13350,13350,13350,0
|
|
20240801,182300,645698590,13350,13350,13350,13350,0
|
|
20240801,182200,645698590,13350,13350,13350,13350,0
|
|
20240801,182100,645698590,13350,13350,13350,13350,0
|
|
20240801,182000,645698590,13350,13350,13350,13350,0
|
|
20240801,181900,645698590,13350,13350,13350,13350,0
|
|
20240801,181800,645698590,13350,13350,13350,13350,0
|
|
20240801,181700,645698590,13350,13350,13350,13350,0
|
|
20240801,181600,645698590,13350,13350,13350,13350,0
|
|
20240801,181500,645698590,13350,13350,13350,13350,0
|
|
20240801,181400,645698590,13350,13350,13350,13350,0
|
|
20240801,181300,645698590,13350,13350,13350,13350,0
|
|
20240801,181200,645698590,13350,13350,13350,13350,0
|
|
20240801,181100,645698590,13350,13350,13350,13350,0
|
|
20240801,181000,645698590,13350,13350,13350,13350,0
|
|
20240801,180900,645698590,13350,13350,13350,13350,938
|
|
20240801,180800,645698590,13350,13350,13350,13350,0
|
|
20240801,180700,645698590,13350,13350,13350,13350,0
|
|
20240801,180600,645698590,13350,13350,13350,13350,0
|
|
20240801,180500,645698590,13350,13350,13350,13350,0
|
|
20240801,180400,645698590,13350,13350,13350,13350,0
|
|
20240801,180300,645698590,13350,13350,13350,13350,0
|
|
20240801,180200,645698590,13350,13350,13350,13350,0
|
|
20240801,180100,645698590,13350,13350,13350,13350,0
|
|
20240801,180000,645698590,13350,13350,13350,13350,0
|
|
20240801,175900,645698590,13350,13350,13350,13350,0
|
|
20240801,175800,645698590,13350,13350,13350,13350,0
|
|
20240801,175700,645698590,13350,13350,13350,13350,0
|
|
20240801,175600,645698590,13350,13350,13350,13350,0
|
|
20240801,175500,645698590,13350,13350,13350,13350,0
|
|
20240801,175400,645698590,13350,13350,13350,13350,0
|
|
20240801,175300,645698590,13350,13350,13350,13350,0
|
|
20240801,175200,645698590,13350,13350,13350,13350,0
|
|
20240801,175100,645698590,13350,13350,13350,13350,0
|
|
20240801,175000,645698590,13350,13350,13350,13350,0
|
|
20240801,174900,645698590,13350,13350,13350,13350,0
|
|
20240801,174800,645698590,13350,13350,13350,13350,0
|
|
20240801,174700,645698590,13350,13350,13350,13350,0
|
|
20240801,174600,645698590,13350,13350,13350,13350,0
|
|
20240801,174500,645698590,13350,13350,13350,13350,0
|
|
20240801,174400,645698590,13350,13350,13350,13350,0
|
|
20240801,174300,645698590,13350,13350,13350,13350,0
|
|
20240801,174200,645698590,13350,13350,13350,13350,0
|
|
20240801,174100,645698590,13350,13350,13350,13350,0
|
|
20240801,174000,645698590,13350,13350,13350,13350,0
|
|
20240801,173900,645698590,13350,13350,13350,13350,938
|
|
20240801,173800,645698590,13350,13350,13350,13350,0
|
|
20240801,173700,645698590,13350,13350,13350,13350,0
|
|
20240801,173600,645698590,13350,13350,13350,13350,0
|
|
20240801,173500,645698590,13350,13350,13350,13350,0
|
|
20240801,173400,645698590,13350,13350,13350,13350,0
|
|
20240801,173300,645698590,13350,13350,13350,13350,0
|
|
20240801,173200,645698590,13350,13350,13350,13350,0
|
|
20240801,173100,645698590,13350,13350,13350,13350,0
|
|
20240801,173000,645698590,13350,13350,13350,13350,0
|
|
20240801,172900,645698590,13350,13350,13350,13350,0
|
|
20240801,172800,645698590,13350,13350,13350,13350,0
|
|
20240801,172700,645698590,13350,13350,13350,13350,0
|
|
20240801,172600,645698590,13350,13350,13350,13350,0
|
|
20240801,172500,645698590,13350,13350,13350,13350,0
|
|
20240801,172400,645698590,13350,13350,13350,13350,0
|
|
20240801,172300,645698590,13350,13350,13350,13350,0
|
|
20240801,172200,645698590,13350,13350,13350,13350,0
|
|
20240801,172100,645698590,13350,13350,13350,13350,0
|
|
20240801,172000,645698590,13350,13350,13350,13350,0
|
|
20240801,171900,645698590,13350,13350,13350,13350,0
|
|
20240801,171800,645698590,13350,13350,13350,13350,0
|
|
20240801,171700,645698590,13350,13350,13350,13350,0
|
|
20240801,171600,645698590,13350,13350,13350,13350,0
|
|
20240801,171500,645698590,13350,13350,13350,13350,0
|
|
20240801,171400,645698590,13350,13350,13350,13350,0
|
|
20240801,171300,645698590,13350,13350,13350,13350,0
|
|
20240801,171200,645698590,13350,13350,13350,13350,0
|
|
20240801,171100,645698590,13350,13350,13350,13350,0
|
|
20240801,171000,645698590,13350,13350,13350,13350,0
|
|
20240801,170900,645698590,13350,13350,13350,13350,938
|
|
20240801,170800,645698590,13350,13350,13350,13350,0
|
|
20240801,170700,645698590,13350,13350,13350,13350,0
|
|
20240801,170600,645698590,13350,13350,13350,13350,0
|
|
20240801,170500,645698590,13350,13350,13350,13350,0
|
|
20240801,170400,645698590,13350,13350,13350,13350,0
|
|
20240801,170300,645698590,13350,13350,13350,13350,0
|
|
20240801,170200,645698590,13350,13350,13350,13350,0
|
|
20240801,170100,645698590,13350,13350,13350,13350,0
|
|
20240801,170000,645698590,13350,13350,13350,13350,0
|
|
20240801,165900,645698590,13350,13350,13350,13350,0
|
|
20240801,165800,645698590,13350,13350,13350,13350,0
|
|
20240801,165700,645698590,13350,13350,13350,13350,0
|
|
20240801,165600,645698590,13350,13350,13350,13350,0
|
|
20240801,165500,645698590,13350,13350,13350,13350,0
|
|
20240801,165400,645698590,13350,13350,13350,13350,0
|
|
20240801,165300,645698590,13350,13350,13350,13350,0
|
|
20240801,165200,645698590,13350,13350,13350,13350,0
|
|
20240801,165100,645698590,13350,13350,13350,13350,0
|
|
20240801,165000,645698590,13350,13350,13350,13350,0
|
|
20240801,164900,645698590,13350,13350,13350,13350,0
|
|
20240801,164800,645698590,13350,13350,13350,13350,0
|
|
20240801,164700,645698590,13350,13350,13350,13350,0
|
|
20240801,164600,645698590,13350,13350,13350,13350,0
|
|
20240801,164500,645698590,13350,13350,13350,13350,0
|
|
20240801,164400,645698590,13350,13350,13350,13350,0
|
|
20240801,164300,645698590,13350,13350,13350,13350,0
|
|
20240801,164200,645698590,13350,13350,13350,13350,0
|
|
20240801,164100,645698590,13350,13350,13350,13350,0
|
|
20240801,164000,645698590,13350,13350,13350,13350,0
|
|
20240801,163900,645698590,13350,13350,13350,13350,938
|
|
20240801,163800,645698590,13350,13350,13350,13350,0
|
|
20240801,163700,645698590,13350,13350,13350,13350,0
|
|
20240801,163600,645698590,13350,13350,13350,13350,0
|
|
20240801,163500,645698590,13350,13350,13350,13350,0
|
|
20240801,163400,645698590,13350,13350,13350,13350,0
|
|
20240801,163300,645698590,13350,13350,13350,13350,0
|
|
20240801,163200,645698590,13350,13350,13350,13350,0
|
|
20240801,163100,645698590,13350,13350,13350,13350,0
|
|
20240801,163000,645698590,13350,13350,13350,13350,0
|
|
20240801,162900,645698590,13350,13350,13350,13350,0
|
|
20240801,162800,645698590,13350,13350,13350,13350,0
|
|
20240801,162700,645698590,13350,13350,13350,13350,0
|
|
20240801,162600,645698590,13350,13350,13350,13350,0
|
|
20240801,162500,645698590,13350,13350,13350,13350,0
|
|
20240801,162400,645698590,13350,13350,13350,13350,0
|
|
20240801,162300,645698590,13350,13350,13350,13350,0
|
|
20240801,162200,645698590,13350,13350,13350,13350,0
|
|
20240801,162100,645698590,13350,13350,13350,13350,0
|
|
20240801,162000,645698590,13350,13350,13350,13350,0
|
|
20240801,161900,645698590,13350,13350,13350,13350,0
|
|
20240801,161800,645698590,13350,13350,13350,13350,0
|
|
20240801,161700,645698590,13350,13350,13350,13350,0
|
|
20240801,161600,645698590,13350,13350,13350,13350,0
|
|
20240801,161500,645698590,13350,13350,13350,13350,0
|
|
20240801,161400,645698590,13350,13350,13350,13350,0
|
|
20240801,161300,645698590,13350,13350,13350,13350,0
|
|
20240801,161200,645698590,13350,13350,13350,13350,0
|
|
20240801,161100,645698590,13350,13350,13350,13350,0
|
|
20240801,161000,645698590,13350,13350,13350,13350,0
|
|
20240801,160900,645698590,13350,13350,13350,13350,938
|
|
20240801,160800,645698590,13350,13350,13350,13350,0
|
|
20240801,160700,645698590,13350,13350,13350,13350,0
|
|
20240801,160600,645698590,13350,13350,13350,13350,0
|
|
20240801,160500,645698590,13350,13350,13350,13350,0
|
|
20240801,160400,645698590,13350,13350,13350,13350,0
|
|
20240801,160300,645698590,13350,13350,13350,13350,0
|
|
20240801,160200,645698590,13350,13350,13350,13350,0
|
|
20240801,160100,645698590,13350,13350,13350,13350,0
|
|
20240801,160000,645698590,13350,13350,13350,13350,0
|
|
20240801,155900,645698590,13350,13350,13350,13350,0
|
|
20240801,155800,645698590,13350,13350,13350,13350,0
|
|
20240801,155700,645698590,13350,13350,13350,13350,0
|
|
20240801,155600,645698590,13350,13350,13350,13350,0
|
|
20240801,155500,645698590,13350,13350,13350,13350,0
|
|
20240801,155400,645698590,13350,13350,13350,13350,0
|
|
20240801,155300,645698590,13350,13350,13350,13350,0
|
|
20240801,155200,645698590,13350,13350,13350,13350,0
|
|
20240801,155100,645698590,13350,13350,13350,13350,0
|
|
20240801,155000,645698590,13350,13350,13350,13350,0
|
|
20240801,154900,645698590,13350,13350,13350,13350,0
|
|
20240801,154800,645698590,13350,13350,13350,13350,0
|
|
20240801,154700,645698590,13350,13350,13350,13350,0
|
|
20240801,154600,645698590,13350,13350,13350,13350,0
|
|
20240801,154500,645698590,13350,13350,13350,13350,0
|
|
20240801,154400,645698590,13350,13350,13350,13350,0
|
|
20240801,154300,645698590,13350,13350,13350,13350,0
|
|
20240801,154200,645698590,13350,13350,13350,13350,0
|
|
20240801,154100,645698590,13350,13350,13350,13350,0
|
|
20240801,154000,645698590,13350,13350,13350,13350,0
|
|
20240801,153900,645698590,13350,13350,13350,13350,938
|
|
20240801,153800,645698590,13350,13350,13350,13350,0
|
|
20240801,153700,645698590,13350,13350,13350,13350,0
|
|
20240801,153600,645698590,13350,13350,13350,13350,0
|
|
20240801,153500,645698590,13350,13350,13350,13350,0
|
|
20240801,153400,645698590,13350,13350,13350,13350,0
|
|
20240801,153300,645698590,13350,13350,13350,13350,0
|
|
20240801,153200,645698590,13350,13350,13350,13350,0
|
|
20240801,153100,645698590,13350,13350,13350,13350,0
|
|
20240801,153000,645698590,13350,13350,13350,13350,938
|
|
20240801,152900,633176290,13360,13360,13360,13360,0
|
|
20240801,152800,633176290,13360,13360,13360,13360,0
|
|
20240801,152700,633176290,13360,13360,13360,13360,0
|
|
20240801,152600,633176290,13360,13360,13360,13360,0
|
|
20240801,152500,633176290,13360,13360,13360,13360,0
|
|
20240801,152400,633176290,13360,13360,13360,13360,0
|
|
20240801,152300,633176290,13360,13360,13360,13360,0
|
|
20240801,152200,633176290,13360,13360,13360,13360,0
|
|
20240801,152100,633176290,13360,13360,13360,13360,0
|
|
20240801,152000,633176290,13360,13360,13360,13360,0
|
|
20240801,151900,633176290,13360,13360,13370,13360,128
|
|
20240801,151800,631465050,13370,13360,13370,13360,102
|
|
20240801,151700,630102290,13360,13360,13360,13350,31
|
|
20240801,151600,629688140,13360,13360,13360,13360,4
|
|
20240801,151500,629634700,13360,13360,13360,13360,113
|
|
20240801,151400,628125020,13360,13360,13360,13360,11
|
|
20240801,151300,627978060,13360,13360,13360,13350,51
|
|
20240801,151200,627296710,13350,13360,13360,13350,7
|
|
20240801,151100,627203250,13360,13350,13360,13350,17
|
|
20240801,151000,626976280,13350,13350,13350,13350,52
|
|
20240801,150900,626282080,13350,13350,13350,13350,7
|
|
20240801,150800,626188630,13370,13350,13370,13350,2
|
|
20240801,150700,626161910,13360,13360,13360,13360,384
|
|
20240801,150600,621031670,13360,13360,13360,13360,0
|
|
20240801,150500,621031670,13360,13360,13360,13360,6
|
|
20240801,150400,620951510,13360,13360,13360,13360,1
|
|
20240801,150300,620938150,13370,13370,13370,13370,0
|
|
20240801,150200,620938150,13370,13370,13370,13370,0
|
|
20240801,150100,620938150,13370,13370,13370,13370,10
|
|
20240801,150000,620804450,13370,13370,13370,13370,0
|
|
20240801,145900,620804450,13370,13370,13370,13370,20
|
|
20240801,145800,620537050,13370,13360,13370,13360,6
|
|
20240801,145700,620456840,13370,13370,13370,13370,0
|
|
20240801,145600,620456840,13370,13370,13370,13370,0
|
|
20240801,145500,620456840,13370,13350,13370,13340,1212
|
|
20240801,145400,604259070,13350,13360,13360,13350,687
|
|
20240801,145300,595087070,13360,13360,13360,13360,2
|
|
20240801,145200,595060350,13350,13350,13350,13350,6
|
|
20240801,145100,594980250,13360,13360,13360,13360,1
|
|
20240801,145000,594966890,13350,13350,13350,13350,18
|
|
20240801,144900,594726590,13350,13360,13360,13350,113
|
|
20240801,144800,593216970,13360,13360,13360,13360,0
|
|
20240801,144700,593216970,13360,13360,13360,13360,0
|
|
20240801,144600,593216970,13360,13360,13360,13360,0
|
|
20240801,144500,593216970,13360,13350,13360,13350,46
|
|
20240801,144400,592602470,13350,13350,13350,13350,0
|
|
20240801,144300,592602470,13350,13350,13350,13350,1
|
|
20240801,144200,592589120,13350,13350,13350,13350,6
|
|
20240801,144100,592509020,13360,13360,13360,13360,0
|
|
20240801,144000,592509020,13360,13360,13360,13350,16
|
|
20240801,143900,592295320,13360,13360,13360,13360,0
|
|
20240801,143800,592295320,13360,13360,13360,13360,4
|
|
20240801,143700,592241880,13360,13350,13360,13350,17
|
|
20240801,143600,592014820,13360,13360,13360,13360,0
|
|
20240801,143500,592014820,13360,13360,13360,13360,1
|
|
20240801,143400,592001460,13360,13360,13360,13360,188
|
|
20240801,143300,589489780,13360,13360,13360,13360,200
|
|
20240801,143200,586817780,13360,13360,13360,13360,0
|
|
20240801,143100,586817780,13360,13360,13360,13360,81
|
|
20240801,143000,585735620,13360,13370,13370,13360,8
|
|
20240801,142900,585628720,13360,13360,13360,13360,0
|
|
20240801,142800,585628720,13360,13360,13360,13360,0
|
|
20240801,142700,585628720,13360,13360,13360,13360,7
|
|
20240801,142600,585535200,13360,13360,13360,13360,6
|
|
20240801,142500,585455040,13360,13360,13360,13360,0
|
|
20240801,142400,585455040,13360,13360,13360,13360,10
|
|
20240801,142300,585321440,13360,13360,13360,13360,0
|
|
20240801,142200,585321440,13360,13360,13360,13360,6
|
|
20240801,142100,585241280,13370,13370,13370,13370,0
|
|
20240801,142000,585241280,13370,13370,13370,13370,0
|
|
20240801,141900,585241280,13370,13370,13370,13370,5
|
|
20240801,141800,585174430,13360,13360,13360,13360,16
|
|
20240801,141700,584960670,13360,13360,13360,13360,0
|
|
20240801,141600,584960670,13360,13360,13360,13360,6
|
|
20240801,141500,584880510,13370,13360,13370,13360,41
|
|
20240801,141400,584332690,13370,13380,13380,13370,56
|
|
20240801,141300,583583900,13370,13370,13370,13370,0
|
|
20240801,141200,583583900,13370,13370,13370,13370,0
|
|
20240801,141100,583583900,13370,13370,13370,13370,0
|
|
20240801,141000,583583900,13370,13370,13370,13370,0
|
|
20240801,140900,583583900,13370,13370,13370,13370,1
|
|
20240801,140800,583570530,13350,13360,13360,13350,20
|
|
20240801,140700,583303510,13360,13360,13360,13360,9
|
|
20240801,140600,583183270,13350,13350,13350,13350,0
|
|
20240801,140500,583183270,13350,13340,13350,13340,348
|
|
20240801,140400,578537620,13350,13380,13380,13350,2809
|
|
20240801,140300,541001900,13380,13380,13380,13380,0
|
|
20240801,140200,541001900,13380,13380,13380,13380,6
|
|
20240801,140100,540921620,13380,13380,13380,13380,1
|
|
20240801,140000,540908240,13380,13400,13400,13380,828
|
|
20240801,135900,529821360,13390,13390,13390,13390,0
|
|
20240801,135800,529821360,13390,13400,13400,13390,123
|
|
20240801,135700,528173230,13400,13400,13400,13400,0
|
|
20240801,135600,528173230,13400,13400,13400,13400,3
|
|
20240801,135500,528133030,13410,13400,13410,13400,11
|
|
20240801,135400,527985580,13400,13400,13400,13400,103
|
|
20240801,135300,526605380,13400,13400,13400,13400,0
|
|
20240801,135200,526605380,13400,13400,13400,13400,0
|
|
20240801,135100,526605380,13400,13400,13400,13400,0
|
|
20240801,135000,526605380,13400,13400,13400,13400,0
|
|
20240801,134900,526605380,13400,13400,13400,13400,0
|
|
20240801,134800,526605380,13400,13400,13400,13400,54
|
|
20240801,134700,525881780,13400,13400,13400,13400,0
|
|
20240801,134600,525881780,13400,13400,13400,13400,10
|
|
20240801,134500,525747780,13400,13400,13400,13400,38
|
|
20240801,134400,525238580,13390,13390,13390,13390,97
|
|
20240801,134300,523939750,13390,13390,13390,13390,0
|
|
20240801,134200,523939750,13390,13390,13390,13390,0
|
|
20240801,134100,523939750,13390,13380,13390,13380,373
|
|
20240801,134000,518945320,13380,13370,13380,13370,45
|
|
20240801,133900,518343270,13370,13370,13370,13360,120
|
|
20240801,133800,516738970,13370,13370,13370,13370,1
|
|
20240801,133700,516725600,13370,13370,13370,13370,0
|
|
20240801,133600,516725600,13370,13370,13370,13370,1
|
|
20240801,133500,516712230,13370,13370,13370,13370,263
|
|
20240801,133400,513195920,13360,13360,13360,13350,44
|
|
20240801,133300,512608140,13350,13350,13350,13350,0
|
|
20240801,133200,512608140,13350,13350,13350,13350,0
|
|
20240801,133100,512608140,13350,13350,13350,13350,0
|
|
20240801,133000,512608140,13350,13350,13350,13350,0
|
|
20240801,132900,512608140,13350,13350,13350,13350,0
|
|
20240801,132800,512608140,13350,13350,13350,13350,2
|
|
20240801,132700,512581440,13350,13350,13350,13350,0
|
|
20240801,132600,512581440,13350,13350,13350,13350,100
|
|
20240801,132500,511246440,13350,13350,13350,13350,5
|
|
20240801,132400,511179690,13340,13350,13350,13340,970
|
|
20240801,132300,498234260,13350,13350,13350,13350,20
|
|
20240801,132200,497967260,13350,13350,13350,13350,501
|
|
20240801,132100,491278910,13350,13350,13350,13350,6
|
|
20240801,132000,491198810,13360,13360,13360,13360,104
|
|
20240801,131900,489809370,13370,13370,13370,13370,100
|
|
20240801,131800,488472370,13370,13370,13370,13370,37
|
|
20240801,131700,487977680,13370,13370,13370,13370,63
|
|
20240801,131600,487135370,13380,13380,13380,13380,0
|
|
20240801,131500,487135370,13380,13380,13380,13380,0
|
|
20240801,131400,487135370,13380,13380,13380,13380,70
|
|
20240801,131300,486198770,13370,13370,13370,13370,7
|
|
20240801,131200,486105180,13370,13370,13370,13370,0
|
|
20240801,131100,486105180,13370,13370,13370,13370,3
|
|
20240801,131000,486065070,13360,13350,13360,13350,9
|
|
20240801,130900,485944880,13360,13360,13360,13360,10
|
|
20240801,130800,485811280,13350,13350,13360,13350,33
|
|
20240801,130700,485370700,13360,13360,13360,13360,6
|
|
20240801,130600,485290540,13360,13350,13360,13350,430
|
|
20240801,130500,479549990,13350,13350,13350,13350,12
|
|
20240801,130400,479389790,13350,13350,13350,13350,60
|
|
20240801,130300,478588790,13350,13350,13350,13350,0
|
|
20240801,130200,478588790,13350,13350,13350,13350,4
|
|
20240801,130100,478535390,13340,13340,13340,13340,0
|
|
20240801,130000,478535390,13340,13350,13350,13340,10
|
|
20240801,125900,478401960,13360,13360,13360,13360,0
|
|
20240801,125800,478401960,13360,13340,13360,13340,844
|
|
20240801,125700,467134560,13340,13340,13340,13340,16
|
|
20240801,125600,466921120,13340,13330,13340,13330,340
|
|
20240801,125500,462385570,13340,13340,13340,13340,0
|
|
20240801,125400,462385570,13340,13340,13340,13340,141
|
|
20240801,125300,460504630,13340,13340,13340,13340,1
|
|
20240801,125200,460491290,13340,13340,13340,13340,145
|
|
20240801,125100,458556990,13340,13350,13350,13340,56
|
|
20240801,125000,457809450,13350,13340,13350,13340,994
|
|
20240801,124900,444549440,13340,13370,13370,13340,3905
|
|
20240801,124800,392398620,13370,13380,13380,13370,5
|
|
20240801,124700,392331740,13390,13370,13390,13370,24
|
|
20240801,124600,392010500,13390,13390,13390,13390,0
|
|
20240801,124500,392010500,13390,13390,13390,13390,0
|
|
20240801,124400,392010500,13390,13390,13390,13390,1
|
|
20240801,124300,391997110,13370,13370,13370,13370,0
|
|
20240801,124200,391997110,13370,13370,13370,13370,6
|
|
20240801,124100,391916890,13370,13390,13390,13370,670
|
|
20240801,124000,382954590,13390,13390,13390,13390,0
|
|
20240801,123900,382954590,13390,13390,13390,13390,7
|
|
20240801,123800,382860860,13400,13390,13400,13390,293
|
|
20240801,123700,378934680,13400,13400,13400,13400,0
|
|
20240801,123600,378934680,13400,13400,13400,13400,4
|
|
20240801,123500,378881080,13400,13400,13400,13400,1
|
|
20240801,123400,378867680,13400,13390,13400,13390,18
|
|
20240801,123300,378626630,13390,13390,13390,13390,6
|
|
20240801,123200,378546290,13400,13400,13400,13400,1
|
|
20240801,123100,378532890,13400,13400,13400,13400,0
|
|
20240801,123000,378532890,13400,13400,13400,13400,1
|
|
20240801,122900,378519490,13380,13380,13380,13380,7
|
|
20240801,122800,378425830,13390,13390,13390,13390,11
|
|
20240801,122700,378278540,13390,13390,13390,13390,0
|
|
20240801,122600,378278540,13390,13390,13390,13390,9
|
|
20240801,122500,378158030,13400,13400,13400,13400,0
|
|
20240801,122400,378158030,13400,13400,13400,13400,37
|
|
20240801,122300,377662230,13390,13390,13390,13390,0
|
|
20240801,122200,377662230,13390,13390,13390,13390,7
|
|
20240801,122100,377568500,13370,13370,13370,13370,0
|
|
20240801,122000,377568500,13370,13370,13370,13370,1
|
|
20240801,121900,377555130,13370,13370,13370,13370,0
|
|
20240801,121800,377555130,13370,13390,13390,13370,270
|
|
20240801,121700,373941940,13400,13400,13400,13400,0
|
|
20240801,121600,373941940,13400,13400,13400,13400,0
|
|
20240801,121500,373941940,13400,13390,13400,13390,12
|
|
20240801,121400,373781160,13400,13400,13410,13400,161
|
|
20240801,121300,371623660,13400,13400,13400,13400,2
|
|
20240801,121200,371596860,13400,13400,13400,13400,0
|
|
20240801,121100,371596860,13400,13400,13400,13400,20
|
|
20240801,121000,371328860,13400,13390,13400,13390,21
|
|
20240801,120900,371047470,13400,13390,13400,13390,26
|
|
20240801,120800,370699130,13400,13400,13400,13400,0
|
|
20240801,120700,370699130,13400,13400,13400,13400,0
|
|
20240801,120600,370699130,13400,13400,13400,13400,0
|
|
20240801,120500,370699130,13400,13400,13400,13400,1
|
|
20240801,120400,370685730,13390,13390,13390,13390,4
|
|
20240801,120300,370632170,13390,13390,13390,13390,0
|
|
20240801,120200,370632170,13390,13390,13390,13390,6
|
|
20240801,120100,370551830,13380,13380,13380,13380,2
|
|
20240801,120000,370525070,13380,13390,13390,13380,4
|
|
20240801,115900,370471530,13370,13400,13400,13370,1403
|
|
20240801,115800,351695910,13390,13390,13390,13390,237
|
|
20240801,115700,348522480,13390,13390,13390,13390,6
|
|
20240801,115600,348442140,13400,13400,13400,13400,2
|
|
20240801,115500,348415340,13390,13390,13390,13390,1
|
|
20240801,115400,348401950,13390,13390,13390,13390,0
|
|
20240801,115300,348401950,13390,13390,13390,13390,0
|
|
20240801,115200,348401950,13390,13390,13400,13390,24
|
|
20240801,115100,348080390,13390,13400,13400,13390,259
|
|
20240801,115000,344609850,13410,13410,13410,13410,0
|
|
20240801,114900,344609850,13410,13410,13410,13410,1
|
|
20240801,114800,344596440,13400,13400,13400,13400,0
|
|
20240801,114700,344596440,13400,13400,13400,13400,60
|
|
20240801,114600,343792440,13400,13400,13400,13400,23
|
|
20240801,114500,343484240,13400,13400,13400,13400,193
|
|
20240801,114400,340898040,13410,13400,13410,13400,303
|
|
20240801,114300,336837830,13410,13410,13410,13410,0
|
|
20240801,114200,336837830,13410,13410,13410,13410,0
|
|
20240801,114100,336837830,13410,13410,13410,13410,10
|
|
20240801,114000,336703730,13400,13410,13410,13400,11
|
|
20240801,113900,336556280,13400,13400,13400,13400,0
|
|
20240801,113800,336556280,13400,13400,13400,13400,0
|
|
20240801,113700,336556280,13400,13400,13400,13400,0
|
|
20240801,113600,336556280,13400,13400,13400,13400,100
|
|
20240801,113500,335216280,13410,13410,13410,13410,11
|
|
20240801,113400,335068770,13400,13400,13400,13400,7
|
|
20240801,113300,334974970,13420,13420,13420,13420,43
|
|
20240801,113200,334397910,13410,13410,13410,13410,64
|
|
20240801,113100,333539670,13420,13420,13420,13420,3
|
|
20240801,113000,333499410,13410,13410,13410,13410,6
|
|
20240801,112900,333418950,13420,13420,13420,13420,50
|
|
20240801,112800,332747950,13410,13410,13410,13410,6
|
|
20240801,112700,332667490,13410,13410,13410,13410,0
|
|
20240801,112600,332667490,13410,13410,13410,13410,0
|
|
20240801,112500,332667490,13410,13410,13410,13410,0
|
|
20240801,112400,332667490,13410,13410,13410,13410,0
|
|
20240801,112300,332667490,13410,13410,13410,13410,7
|
|
20240801,112200,332573620,13410,13410,13410,13410,18
|
|
20240801,112100,332332240,13410,13410,13410,13410,0
|
|
20240801,112000,332332240,13410,13410,13410,13410,6
|
|
20240801,111900,332251780,13420,13420,13420,13420,0
|
|
20240801,111800,332251780,13420,13420,13420,13420,0
|
|
20240801,111700,332251780,13420,13420,13420,13420,5
|
|
20240801,111600,332184680,13420,13420,13420,13420,0
|
|
20240801,111500,332184680,13420,13420,13420,13420,13
|
|
20240801,111400,332010220,13420,13420,13420,13420,0
|
|
20240801,111300,332010220,13420,13420,13420,13420,2
|
|
20240801,111200,331983380,13420,13420,13420,13420,0
|
|
20240801,111100,331983380,13420,13420,13420,13420,0
|
|
20240801,111000,331983380,13420,13420,13420,13420,96
|
|
20240801,110900,330695060,13410,13420,13420,13410,112
|
|
20240801,110800,329193090,13410,13410,13410,13410,0
|
|
20240801,110700,329193090,13410,13410,13410,13410,2
|
|
20240801,110600,329166270,13410,13410,13410,13410,8
|
|
20240801,110500,329058990,13400,13400,13400,13400,134
|
|
20240801,110400,327263390,13400,13410,13410,13400,151
|
|
20240801,110300,325239980,13410,13410,13410,13410,1
|
|
20240801,110200,325226570,13400,13400,13400,13400,178
|
|
20240801,110100,322841370,13400,13400,13400,13400,0
|
|
20240801,110000,322841370,13400,13400,13400,13400,6
|
|
20240801,105900,322760970,13410,13410,13410,13410,6
|
|
20240801,105800,322680510,13410,13410,13410,13410,0
|
|
20240801,105700,322680510,13410,13410,13410,13410,0
|
|
20240801,105600,322680510,13410,13410,13410,13410,18
|
|
20240801,105500,322439130,13400,13400,13400,13400,1
|
|
20240801,105400,322425730,13400,13400,13400,13400,6
|
|
20240801,105300,322345330,13400,13400,13400,13400,6
|
|
20240801,105200,322264930,13400,13400,13400,13400,5
|
|
20240801,105100,322197930,13410,13400,13410,13400,32
|
|
20240801,105000,321769120,13400,13400,13400,13400,0
|
|
20240801,104900,321769120,13400,13400,13400,13400,0
|
|
20240801,104800,321769120,13400,13390,13400,13390,7
|
|
20240801,104700,321675380,13400,13390,13400,13390,127
|
|
20240801,104600,319974410,13400,13390,13400,13390,48
|
|
20240801,104500,319331310,13390,13400,13400,13390,213
|
|
20240801,104400,316477130,13390,13390,13390,13390,56
|
|
20240801,104300,315727290,13400,13400,13400,13400,0
|
|
20240801,104200,315727290,13400,13390,13400,13390,234
|
|
20240801,104100,312594020,13380,13380,13380,13380,0
|
|
20240801,104000,312594020,13380,13390,13390,13380,7
|
|
20240801,103900,312500350,13390,13390,13390,13390,100
|
|
20240801,103800,311161350,13390,13380,13390,13380,3
|
|
20240801,103700,311121200,13380,13390,13390,13380,12
|
|
20240801,103600,310960630,13380,13380,13380,13380,0
|
|
20240801,103500,310960630,13380,13380,13380,13380,6
|
|
20240801,103400,310880350,13380,13380,13380,13380,1
|
|
20240801,103300,310866970,13380,13380,13380,13380,1
|
|
20240801,103200,310853590,13380,13380,13380,13380,4
|
|
20240801,103100,310800070,13370,13370,13370,13370,10
|
|
20240801,103000,310666370,13380,13380,13380,13380,101
|
|
20240801,102900,309314990,13380,13380,13380,13380,106
|
|
20240801,102800,307896710,13380,13380,13380,13380,6
|
|
20240801,102700,307816430,13380,13380,13380,13370,8
|
|
20240801,102600,307709450,13380,13380,13380,13380,1
|
|
20240801,102500,307696070,13380,13380,13390,13380,451
|
|
20240801,102400,301661670,13390,13390,13390,13390,10
|
|
20240801,102300,301527770,13390,13390,13390,13390,35
|
|
20240801,102200,301059120,13390,13390,13390,13390,9
|
|
20240801,102100,300938610,13380,13380,13380,13380,6
|
|
20240801,102000,300858330,13390,13390,13390,13390,5
|
|
20240801,101900,300791380,13370,13380,13380,13370,55
|
|
20240801,101800,300056010,13390,13390,13390,13370,917
|
|
20240801,101700,287794230,13390,13380,13390,13380,7
|
|
20240801,101600,287700560,13390,13390,13390,13390,1
|
|
20240801,101500,287687170,13380,13380,13380,13380,147
|
|
20240801,101400,285720310,13370,13400,13400,13370,2483
|
|
20240801,101300,252452700,13400,13400,13400,13400,0
|
|
20240801,101200,252452700,13400,13420,13420,13400,7
|
|
20240801,101100,252358880,13420,13420,13420,13420,6
|
|
20240801,101000,252278360,13420,13420,13420,13420,10
|
|
20240801,100900,252144160,13420,13420,13420,13420,1
|
|
20240801,100800,252130740,13400,13400,13400,13400,0
|
|
20240801,100700,252130740,13400,13420,13420,13400,6
|
|
20240801,100600,252050320,13410,13410,13410,13410,37
|
|
20240801,100500,251554150,13410,13420,13420,13410,700
|
|
20240801,100400,242167140,13420,13420,13420,13410,112
|
|
20240801,100300,240664200,13420,13430,13430,13420,58
|
|
20240801,100200,239885430,13410,13410,13410,13410,11
|
|
20240801,100100,239737920,13410,13420,13430,13410,116
|
|
20240801,100000,238182140,13420,13420,13420,13420,18
|
|
20240801,095900,237940580,13410,13410,13410,13410,6
|
|
20240801,095800,237860120,13420,13420,13420,13420,186
|
|
20240801,095700,235364000,13420,13430,13430,13420,20
|
|
20240801,095600,235095590,13420,13420,13420,13420,0
|
|
20240801,095500,235095590,13420,13420,13420,13420,7
|
|
20240801,095400,235001650,13440,13440,13440,13440,0
|
|
20240801,095300,235001650,13440,13440,13440,13440,1
|
|
20240801,095200,234988210,13420,13420,13420,13420,7
|
|
20240801,095100,234894270,13450,13450,13450,13450,0
|
|
20240801,095000,234894270,13450,13440,13450,13440,3
|
|
20240801,094900,234853930,13450,13430,13450,13430,20
|
|
20240801,094800,234584950,13450,13400,13450,13400,381
|
|
20240801,094700,229476070,13400,13400,13400,13400,0
|
|
20240801,094600,229476070,13400,13400,13400,13400,99
|
|
20240801,094500,228149470,13400,13400,13400,13400,5
|
|
20240801,094400,228082470,13400,13400,13400,13400,6
|
|
20240801,094300,228002070,13420,13420,13420,13420,0
|
|
20240801,094200,228002070,13420,13400,13420,13400,505
|
|
20240801,094100,221234990,13410,13410,13410,13410,40
|
|
20240801,094000,220698590,13410,13400,13410,13400,14
|
|
20240801,093900,220510880,13400,13380,13400,13380,813
|
|
20240801,093800,209627620,13380,13380,13380,13370,196
|
|
20240801,093700,207005770,13380,13390,13390,13380,663
|
|
20240801,093600,198134450,13380,13390,13410,13380,1194
|
|
20240801,093500,182137720,13390,13390,13390,13390,4
|
|
20240801,093400,182084160,13390,13390,13390,13380,760
|
|
20240801,093300,171908710,13380,13440,13440,13380,3006
|
|
20240801,093200,131600650,13450,13450,13450,13450,8
|
|
20240801,093100,131493050,13450,13460,13460,13450,511
|
|
20240801,093000,124619990,13450,13450,13450,13450,52
|
|
20240801,092900,123920590,13450,13450,13450,13450,40
|
|
20240801,092800,123382590,13440,13440,13440,13440,10
|
|
20240801,092700,123248190,13430,13430,13430,13430,7
|
|
20240801,092600,123154180,13430,13430,13430,13430,123
|
|
20240801,092500,121502290,13430,13420,13430,13420,157
|
|
20240801,092400,119395200,13420,13420,13420,13410,268
|
|
20240801,092300,115798700,13420,13420,13420,13420,45
|
|
20240801,092200,115194800,13450,13450,13450,13450,83
|
|
20240801,092100,114078450,13450,13460,13460,13450,502
|
|
20240801,092000,107324560,13480,13480,13480,13480,0
|
|
20240801,091900,107324560,13480,13460,13480,13460,31
|
|
20240801,091800,106906780,13480,13480,13480,13480,0
|
|
20240801,091700,106906780,13480,13480,13480,13460,105
|
|
20240801,091600,105492000,13470,13470,13470,13470,1
|
|
20240801,091500,105478530,13490,13510,13510,13490,112
|
|
20240801,091400,103967460,13500,13470,13500,13470,2678
|
|
20240801,091300,67881650,13460,13400,13460,13400,397
|
|
20240801,091200,62543250,13400,13410,13430,13400,35
|
|
20240801,091100,62074210,13390,13400,13450,13370,814
|
|
20240801,091000,51172700,13410,13440,13440,13410,105
|
|
20240801,090900,49763950,13420,13420,13420,13410,206
|
|
20240801,090800,47001430,13420,13400,13420,13400,98
|
|
20240801,090700,45687930,13400,13410,13410,13400,46
|
|
20240801,090600,45071490,13450,13450,13460,13390,335
|
|
20240801,090500,40567320,13450,13390,13450,13390,845
|
|
20240801,090400,29252310,13400,13450,13450,13400,2
|
|
20240801,090300,29225460,13380,13380,13380,13380,503
|
|
20240801,090200,22495320,13380,13460,13460,13380,5
|
|
20240801,090100,22428340,13480,13480,13490,13430,251
|
|
20240801,090000,19044730,13480,13490,13510,13370,1416
|