704 lines
36 KiB
CSV
704 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,204100,262091080,13350,13350,13350,13350,559
|
|
20240801,204000,262091080,13350,13350,13350,13350,0
|
|
20240801,203900,262091080,13350,13350,13350,13350,0
|
|
20240801,203800,262091080,13350,13350,13350,13350,0
|
|
20240801,203700,262091080,13350,13350,13350,13350,0
|
|
20240801,203600,262091080,13350,13350,13350,13350,0
|
|
20240801,203500,262091080,13350,13350,13350,13350,0
|
|
20240801,203400,262091080,13350,13350,13350,13350,0
|
|
20240801,203300,262091080,13350,13350,13350,13350,0
|
|
20240801,203200,262091080,13350,13350,13350,13350,0
|
|
20240801,203100,262091080,13350,13350,13350,13350,0
|
|
20240801,203000,262091080,13350,13350,13350,13350,0
|
|
20240801,202900,262091080,13350,13350,13350,13350,0
|
|
20240801,202800,262091080,13350,13350,13350,13350,0
|
|
20240801,202700,262091080,13350,13350,13350,13350,0
|
|
20240801,202600,262091080,13350,13350,13350,13350,0
|
|
20240801,202500,262091080,13350,13350,13350,13350,0
|
|
20240801,202400,262091080,13350,13350,13350,13350,0
|
|
20240801,202300,262091080,13350,13350,13350,13350,0
|
|
20240801,202200,262091080,13350,13350,13350,13350,0
|
|
20240801,202100,262091080,13350,13350,13350,13350,0
|
|
20240801,202000,262091080,13350,13350,13350,13350,0
|
|
20240801,201900,262091080,13350,13350,13350,13350,0
|
|
20240801,201800,262091080,13350,13350,13350,13350,0
|
|
20240801,201700,262091080,13350,13350,13350,13350,0
|
|
20240801,201600,262091080,13350,13350,13350,13350,0
|
|
20240801,201500,262091080,13350,13350,13350,13350,0
|
|
20240801,201400,262091080,13350,13350,13350,13350,0
|
|
20240801,201300,262091080,13350,13350,13350,13350,0
|
|
20240801,201200,262091080,13350,13350,13350,13350,0
|
|
20240801,201100,262091080,13350,13350,13350,13350,559
|
|
20240801,201000,262091080,13350,13350,13350,13350,0
|
|
20240801,200900,262091080,13350,13350,13350,13350,0
|
|
20240801,200800,262091080,13350,13350,13350,13350,0
|
|
20240801,200700,262091080,13350,13350,13350,13350,0
|
|
20240801,200600,262091080,13350,13350,13350,13350,0
|
|
20240801,200500,262091080,13350,13350,13350,13350,0
|
|
20240801,200400,262091080,13350,13350,13350,13350,0
|
|
20240801,200300,262091080,13350,13350,13350,13350,0
|
|
20240801,200200,262091080,13350,13350,13350,13350,0
|
|
20240801,200100,262091080,13350,13350,13350,13350,0
|
|
20240801,200000,262091080,13350,13350,13350,13350,0
|
|
20240801,195900,262091080,13350,13350,13350,13350,0
|
|
20240801,195800,262091080,13350,13350,13350,13350,0
|
|
20240801,195700,262091080,13350,13350,13350,13350,0
|
|
20240801,195600,262091080,13350,13350,13350,13350,0
|
|
20240801,195500,262091080,13350,13350,13350,13350,0
|
|
20240801,195400,262091080,13350,13350,13350,13350,0
|
|
20240801,195300,262091080,13350,13350,13350,13350,0
|
|
20240801,195200,262091080,13350,13350,13350,13350,0
|
|
20240801,195100,262091080,13350,13350,13350,13350,0
|
|
20240801,195000,262091080,13350,13350,13350,13350,0
|
|
20240801,194900,262091080,13350,13350,13350,13350,0
|
|
20240801,194800,262091080,13350,13350,13350,13350,0
|
|
20240801,194700,262091080,13350,13350,13350,13350,0
|
|
20240801,194600,262091080,13350,13350,13350,13350,0
|
|
20240801,194500,262091080,13350,13350,13350,13350,0
|
|
20240801,194400,262091080,13350,13350,13350,13350,0
|
|
20240801,194300,262091080,13350,13350,13350,13350,0
|
|
20240801,194200,262091080,13350,13350,13350,13350,0
|
|
20240801,194100,262091080,13350,13350,13350,13350,559
|
|
20240801,194000,262091080,13350,13350,13350,13350,0
|
|
20240801,193900,262091080,13350,13350,13350,13350,0
|
|
20240801,193800,262091080,13350,13350,13350,13350,0
|
|
20240801,193700,262091080,13350,13350,13350,13350,0
|
|
20240801,193600,262091080,13350,13350,13350,13350,0
|
|
20240801,193500,262091080,13350,13350,13350,13350,0
|
|
20240801,193400,262091080,13350,13350,13350,13350,0
|
|
20240801,193300,262091080,13350,13350,13350,13350,0
|
|
20240801,193200,262091080,13350,13350,13350,13350,0
|
|
20240801,193100,262091080,13350,13350,13350,13350,0
|
|
20240801,193000,262091080,13350,13350,13350,13350,0
|
|
20240801,192900,262091080,13350,13350,13350,13350,0
|
|
20240801,192800,262091080,13350,13350,13350,13350,0
|
|
20240801,192700,262091080,13350,13350,13350,13350,0
|
|
20240801,192600,262091080,13350,13350,13350,13350,0
|
|
20240801,192500,262091080,13350,13350,13350,13350,0
|
|
20240801,192400,262091080,13350,13350,13350,13350,0
|
|
20240801,192300,262091080,13350,13350,13350,13350,0
|
|
20240801,192200,262091080,13350,13350,13350,13350,0
|
|
20240801,192100,262091080,13350,13350,13350,13350,0
|
|
20240801,192000,262091080,13350,13350,13350,13350,0
|
|
20240801,191900,262091080,13350,13350,13350,13350,0
|
|
20240801,191800,262091080,13350,13350,13350,13350,0
|
|
20240801,191700,262091080,13350,13350,13350,13350,0
|
|
20240801,191600,262091080,13350,13350,13350,13350,0
|
|
20240801,191500,262091080,13350,13350,13350,13350,0
|
|
20240801,191400,262091080,13350,13350,13350,13350,0
|
|
20240801,191300,262091080,13350,13350,13350,13350,0
|
|
20240801,191200,262091080,13350,13350,13350,13350,0
|
|
20240801,191100,262091080,13350,13350,13350,13350,559
|
|
20240801,191000,262091080,13350,13350,13350,13350,0
|
|
20240801,190900,262091080,13350,13350,13350,13350,0
|
|
20240801,190800,262091080,13350,13350,13350,13350,0
|
|
20240801,190700,262091080,13350,13350,13350,13350,0
|
|
20240801,190600,262091080,13350,13350,13350,13350,0
|
|
20240801,190500,262091080,13350,13350,13350,13350,0
|
|
20240801,190400,262091080,13350,13350,13350,13350,0
|
|
20240801,190300,262091080,13350,13350,13350,13350,0
|
|
20240801,190200,262091080,13350,13350,13350,13350,0
|
|
20240801,190100,262091080,13350,13350,13350,13350,0
|
|
20240801,190000,262091080,13350,13350,13350,13350,0
|
|
20240801,185900,262091080,13350,13350,13350,13350,0
|
|
20240801,185800,262091080,13350,13350,13350,13350,0
|
|
20240801,185700,262091080,13350,13350,13350,13350,0
|
|
20240801,185600,262091080,13350,13350,13350,13350,0
|
|
20240801,185500,262091080,13350,13350,13350,13350,0
|
|
20240801,185400,262091080,13350,13350,13350,13350,0
|
|
20240801,185300,262091080,13350,13350,13350,13350,0
|
|
20240801,185200,262091080,13350,13350,13350,13350,0
|
|
20240801,185100,262091080,13350,13350,13350,13350,0
|
|
20240801,185000,262091080,13350,13350,13350,13350,0
|
|
20240801,184900,262091080,13350,13350,13350,13350,0
|
|
20240801,184800,262091080,13350,13350,13350,13350,0
|
|
20240801,184700,262091080,13350,13350,13350,13350,0
|
|
20240801,184600,262091080,13350,13350,13350,13350,0
|
|
20240801,184500,262091080,13350,13350,13350,13350,0
|
|
20240801,184400,262091080,13350,13350,13350,13350,0
|
|
20240801,184300,262091080,13350,13350,13350,13350,0
|
|
20240801,184200,262091080,13350,13350,13350,13350,0
|
|
20240801,184100,262091080,13350,13350,13350,13350,559
|
|
20240801,184000,262091080,13350,13350,13350,13350,0
|
|
20240801,183900,262091080,13350,13350,13350,13350,0
|
|
20240801,183800,262091080,13350,13350,13350,13350,0
|
|
20240801,183700,262091080,13350,13350,13350,13350,0
|
|
20240801,183600,262091080,13350,13350,13350,13350,0
|
|
20240801,183500,262091080,13350,13350,13350,13350,0
|
|
20240801,183400,262091080,13350,13350,13350,13350,0
|
|
20240801,183300,262091080,13350,13350,13350,13350,0
|
|
20240801,183200,262091080,13350,13350,13350,13350,0
|
|
20240801,183100,262091080,13350,13350,13350,13350,0
|
|
20240801,183000,262091080,13350,13350,13350,13350,0
|
|
20240801,182900,262091080,13350,13350,13350,13350,0
|
|
20240801,182800,262091080,13350,13350,13350,13350,0
|
|
20240801,182700,262091080,13350,13350,13350,13350,0
|
|
20240801,182600,262091080,13350,13350,13350,13350,0
|
|
20240801,182500,262091080,13350,13350,13350,13350,0
|
|
20240801,182400,262091080,13350,13350,13350,13350,0
|
|
20240801,182300,262091080,13350,13350,13350,13350,0
|
|
20240801,182200,262091080,13350,13350,13350,13350,0
|
|
20240801,182100,262091080,13350,13350,13350,13350,0
|
|
20240801,182000,262091080,13350,13350,13350,13350,0
|
|
20240801,181900,262091080,13350,13350,13350,13350,0
|
|
20240801,181800,262091080,13350,13350,13350,13350,0
|
|
20240801,181700,262091080,13350,13350,13350,13350,0
|
|
20240801,181600,262091080,13350,13350,13350,13350,0
|
|
20240801,181500,262091080,13350,13350,13350,13350,0
|
|
20240801,181400,262091080,13350,13350,13350,13350,0
|
|
20240801,181300,262091080,13350,13350,13350,13350,0
|
|
20240801,181200,262091080,13350,13350,13350,13350,0
|
|
20240801,181100,262091080,13350,13350,13350,13350,559
|
|
20240801,181000,262091080,13350,13350,13350,13350,0
|
|
20240801,180900,262091080,13350,13350,13350,13350,0
|
|
20240801,180800,262091080,13350,13350,13350,13350,0
|
|
20240801,180700,262091080,13350,13350,13350,13350,0
|
|
20240801,180600,262091080,13350,13350,13350,13350,0
|
|
20240801,180500,262091080,13350,13350,13350,13350,0
|
|
20240801,180400,262091080,13350,13350,13350,13350,0
|
|
20240801,180300,262091080,13350,13350,13350,13350,0
|
|
20240801,180200,262091080,13350,13350,13350,13350,0
|
|
20240801,180100,262091080,13350,13350,13350,13350,0
|
|
20240801,180000,262091080,13350,13350,13350,13350,0
|
|
20240801,175900,262091080,13350,13350,13350,13350,0
|
|
20240801,175800,262091080,13350,13350,13350,13350,0
|
|
20240801,175700,262091080,13350,13350,13350,13350,0
|
|
20240801,175600,262091080,13350,13350,13350,13350,0
|
|
20240801,175500,262091080,13350,13350,13350,13350,0
|
|
20240801,175400,262091080,13350,13350,13350,13350,0
|
|
20240801,175300,262091080,13350,13350,13350,13350,0
|
|
20240801,175200,262091080,13350,13350,13350,13350,0
|
|
20240801,175100,262091080,13350,13350,13350,13350,0
|
|
20240801,175000,262091080,13350,13350,13350,13350,0
|
|
20240801,174900,262091080,13350,13350,13350,13350,0
|
|
20240801,174800,262091080,13350,13350,13350,13350,0
|
|
20240801,174700,262091080,13350,13350,13350,13350,0
|
|
20240801,174600,262091080,13350,13350,13350,13350,0
|
|
20240801,174500,262091080,13350,13350,13350,13350,0
|
|
20240801,174400,262091080,13350,13350,13350,13350,0
|
|
20240801,174300,262091080,13350,13350,13350,13350,0
|
|
20240801,174200,262091080,13350,13350,13350,13350,0
|
|
20240801,174100,262091080,13350,13350,13350,13350,559
|
|
20240801,174000,262091080,13350,13350,13350,13350,0
|
|
20240801,173900,262091080,13350,13350,13350,13350,0
|
|
20240801,173800,262091080,13350,13350,13350,13350,0
|
|
20240801,173700,262091080,13350,13350,13350,13350,0
|
|
20240801,173600,262091080,13350,13350,13350,13350,0
|
|
20240801,173500,262091080,13350,13350,13350,13350,0
|
|
20240801,173400,262091080,13350,13350,13350,13350,0
|
|
20240801,173300,262091080,13350,13350,13350,13350,0
|
|
20240801,173200,262091080,13350,13350,13350,13350,0
|
|
20240801,173100,262091080,13350,13350,13350,13350,0
|
|
20240801,173000,262091080,13350,13350,13350,13350,0
|
|
20240801,172900,262091080,13350,13350,13350,13350,0
|
|
20240801,172800,262091080,13350,13350,13350,13350,0
|
|
20240801,172700,262091080,13350,13350,13350,13350,0
|
|
20240801,172600,262091080,13350,13350,13350,13350,0
|
|
20240801,172500,262091080,13350,13350,13350,13350,0
|
|
20240801,172400,262091080,13350,13350,13350,13350,0
|
|
20240801,172300,262091080,13350,13350,13350,13350,0
|
|
20240801,172200,262091080,13350,13350,13350,13350,0
|
|
20240801,172100,262091080,13350,13350,13350,13350,0
|
|
20240801,172000,262091080,13350,13350,13350,13350,0
|
|
20240801,171900,262091080,13350,13350,13350,13350,0
|
|
20240801,171800,262091080,13350,13350,13350,13350,0
|
|
20240801,171700,262091080,13350,13350,13350,13350,0
|
|
20240801,171600,262091080,13350,13350,13350,13350,0
|
|
20240801,171500,262091080,13350,13350,13350,13350,0
|
|
20240801,171400,262091080,13350,13350,13350,13350,0
|
|
20240801,171300,262091080,13350,13350,13350,13350,0
|
|
20240801,171200,262091080,13350,13350,13350,13350,0
|
|
20240801,171100,262091080,13350,13350,13350,13350,559
|
|
20240801,171000,262091080,13350,13350,13350,13350,0
|
|
20240801,170900,262091080,13350,13350,13350,13350,0
|
|
20240801,170800,262091080,13350,13350,13350,13350,0
|
|
20240801,170700,262091080,13350,13350,13350,13350,0
|
|
20240801,170600,262091080,13350,13350,13350,13350,0
|
|
20240801,170500,262091080,13350,13350,13350,13350,0
|
|
20240801,170400,262091080,13350,13350,13350,13350,0
|
|
20240801,170300,262091080,13350,13350,13350,13350,0
|
|
20240801,170200,262091080,13350,13350,13350,13350,0
|
|
20240801,170100,262091080,13350,13350,13350,13350,0
|
|
20240801,170000,262091080,13350,13350,13350,13350,0
|
|
20240801,165900,262091080,13350,13350,13350,13350,0
|
|
20240801,165800,262091080,13350,13350,13350,13350,0
|
|
20240801,165700,262091080,13350,13350,13350,13350,0
|
|
20240801,165600,262091080,13350,13350,13350,13350,0
|
|
20240801,165500,262091080,13350,13350,13350,13350,0
|
|
20240801,165400,262091080,13350,13350,13350,13350,0
|
|
20240801,165300,262091080,13350,13350,13350,13350,0
|
|
20240801,165200,262091080,13350,13350,13350,13350,0
|
|
20240801,165100,262091080,13350,13350,13350,13350,0
|
|
20240801,165000,262091080,13350,13350,13350,13350,0
|
|
20240801,164900,262091080,13350,13350,13350,13350,0
|
|
20240801,164800,262091080,13350,13350,13350,13350,0
|
|
20240801,164700,262091080,13350,13350,13350,13350,0
|
|
20240801,164600,262091080,13350,13350,13350,13350,0
|
|
20240801,164500,262091080,13350,13350,13350,13350,0
|
|
20240801,164400,262091080,13350,13350,13350,13350,0
|
|
20240801,164300,262091080,13350,13350,13350,13350,0
|
|
20240801,164200,262091080,13350,13350,13350,13350,0
|
|
20240801,164100,262091080,13350,13350,13350,13350,559
|
|
20240801,164000,262091080,13350,13350,13350,13350,0
|
|
20240801,163900,262091080,13350,13350,13350,13350,0
|
|
20240801,163800,262091080,13350,13350,13350,13350,0
|
|
20240801,163700,262091080,13350,13350,13350,13350,0
|
|
20240801,163600,262091080,13350,13350,13350,13350,0
|
|
20240801,163500,262091080,13350,13350,13350,13350,0
|
|
20240801,163400,262091080,13350,13350,13350,13350,0
|
|
20240801,163300,262091080,13350,13350,13350,13350,0
|
|
20240801,163200,262091080,13350,13350,13350,13350,0
|
|
20240801,163100,262091080,13350,13350,13350,13350,0
|
|
20240801,163000,262091080,13350,13350,13350,13350,0
|
|
20240801,162900,262091080,13350,13350,13350,13350,0
|
|
20240801,162800,262091080,13350,13350,13350,13350,0
|
|
20240801,162700,262091080,13350,13350,13350,13350,0
|
|
20240801,162600,262091080,13350,13350,13350,13350,0
|
|
20240801,162500,262091080,13350,13350,13350,13350,0
|
|
20240801,162400,262091080,13350,13350,13350,13350,0
|
|
20240801,162300,262091080,13350,13350,13350,13350,0
|
|
20240801,162200,262091080,13350,13350,13350,13350,0
|
|
20240801,162100,262091080,13350,13350,13350,13350,0
|
|
20240801,162000,262091080,13350,13350,13350,13350,0
|
|
20240801,161900,262091080,13350,13350,13350,13350,0
|
|
20240801,161800,262091080,13350,13350,13350,13350,0
|
|
20240801,161700,262091080,13350,13350,13350,13350,0
|
|
20240801,161600,262091080,13350,13350,13350,13350,0
|
|
20240801,161500,262091080,13350,13350,13350,13350,0
|
|
20240801,161400,262091080,13350,13350,13350,13350,0
|
|
20240801,161300,262091080,13350,13350,13350,13350,0
|
|
20240801,161200,262091080,13350,13350,13350,13350,0
|
|
20240801,161100,262091080,13350,13350,13350,13350,559
|
|
20240801,161000,262091080,13350,13350,13350,13350,0
|
|
20240801,160900,262091080,13350,13350,13350,13350,0
|
|
20240801,160800,262091080,13350,13350,13350,13350,0
|
|
20240801,160700,262091080,13350,13350,13350,13350,0
|
|
20240801,160600,262091080,13350,13350,13350,13350,0
|
|
20240801,160500,262091080,13350,13350,13350,13350,0
|
|
20240801,160400,262091080,13350,13350,13350,13350,0
|
|
20240801,160300,262091080,13350,13350,13350,13350,0
|
|
20240801,160200,262091080,13350,13350,13350,13350,0
|
|
20240801,160100,262091080,13350,13350,13350,13350,0
|
|
20240801,160000,262091080,13350,13350,13350,13350,0
|
|
20240801,155900,262091080,13350,13350,13350,13350,0
|
|
20240801,155800,262091080,13350,13350,13350,13350,0
|
|
20240801,155700,262091080,13350,13350,13350,13350,0
|
|
20240801,155600,262091080,13350,13350,13350,13350,0
|
|
20240801,155500,262091080,13350,13350,13350,13350,0
|
|
20240801,155400,262091080,13350,13350,13350,13350,0
|
|
20240801,155300,262091080,13350,13350,13350,13350,0
|
|
20240801,155200,262091080,13350,13350,13350,13350,0
|
|
20240801,155100,262091080,13350,13350,13350,13350,0
|
|
20240801,155000,262091080,13350,13350,13350,13350,0
|
|
20240801,154900,262091080,13350,13350,13350,13350,0
|
|
20240801,154800,262091080,13350,13350,13350,13350,0
|
|
20240801,154700,262091080,13350,13350,13350,13350,0
|
|
20240801,154600,262091080,13350,13350,13350,13350,0
|
|
20240801,154500,262091080,13350,13350,13350,13350,0
|
|
20240801,154400,262091080,13350,13350,13350,13350,0
|
|
20240801,154300,262091080,13350,13350,13350,13350,0
|
|
20240801,154200,262091080,13350,13350,13350,13350,0
|
|
20240801,154100,262091080,13350,13350,13350,13350,559
|
|
20240801,154000,262091080,13350,13350,13350,13350,0
|
|
20240801,153900,262091080,13350,13350,13350,13350,0
|
|
20240801,153800,262091080,13350,13350,13350,13350,0
|
|
20240801,153700,262091080,13350,13350,13350,13350,0
|
|
20240801,153600,262091080,13350,13350,13350,13350,0
|
|
20240801,153500,262091080,13350,13350,13350,13350,0
|
|
20240801,153400,262091080,13350,13350,13350,13350,0
|
|
20240801,153300,262091080,13350,13350,13350,13350,0
|
|
20240801,153200,262091080,13350,13350,13350,13350,0
|
|
20240801,153100,262091080,13350,13350,13350,13350,0
|
|
20240801,153000,262091080,13350,13350,13350,13350,559
|
|
20240801,152900,254628430,13430,13430,13430,13430,0
|
|
20240801,152800,254628430,13430,13430,13430,13430,0
|
|
20240801,152700,254628430,13430,13430,13430,13430,0
|
|
20240801,152600,254628430,13430,13430,13430,13430,0
|
|
20240801,152500,254628430,13430,13430,13430,13430,0
|
|
20240801,152400,254628430,13430,13430,13430,13430,0
|
|
20240801,152300,254628430,13430,13430,13430,13430,0
|
|
20240801,152200,254628430,13430,13430,13430,13430,0
|
|
20240801,152100,254628430,13430,13430,13430,13430,0
|
|
20240801,152000,254628430,13430,13430,13430,13430,0
|
|
20240801,151900,254628430,13430,13390,13430,13390,8
|
|
20240801,151800,254521190,13380,13380,13380,13380,8
|
|
20240801,151700,254414150,13370,13370,13370,13370,0
|
|
20240801,151600,254414150,13370,13370,13370,13370,3
|
|
20240801,151500,254374040,13370,13380,13380,13370,11
|
|
20240801,151400,254226870,13370,13370,13370,13370,0
|
|
20240801,151300,254226870,13370,13370,13370,13370,0
|
|
20240801,151200,254226870,13370,13370,13370,13370,0
|
|
20240801,151100,254226870,13370,13410,13410,13370,53
|
|
20240801,151000,253517970,13420,13430,13430,13420,40
|
|
20240801,150900,252981000,13430,13430,13430,13430,18
|
|
20240801,150800,252739260,13430,13430,13430,13420,28
|
|
20240801,150700,252363240,13430,13420,13430,13420,18
|
|
20240801,150600,252121570,13410,13410,13410,13410,15
|
|
20240801,150500,251920420,13380,13380,13380,13380,2
|
|
20240801,150400,251893660,13380,13380,13380,13380,1
|
|
20240801,150300,251880280,13380,13380,13380,13380,0
|
|
20240801,150200,251880280,13380,13380,13380,13380,0
|
|
20240801,150100,251880280,13380,13380,13380,13380,0
|
|
20240801,150000,251880280,13380,13380,13380,13380,0
|
|
20240801,145900,251880280,13380,13380,13380,13380,0
|
|
20240801,145800,251880280,13380,13380,13380,13380,0
|
|
20240801,145700,251880280,13380,13380,13380,13380,0
|
|
20240801,145600,251880280,13380,13380,13380,13380,0
|
|
20240801,145500,251880280,13380,13380,13380,13380,1
|
|
20240801,145400,251866900,13410,13410,13410,13410,0
|
|
20240801,145300,251866900,13410,13410,13410,13410,0
|
|
20240801,145200,251866900,13410,13410,13410,13410,0
|
|
20240801,145100,251866900,13410,13410,13410,13410,3
|
|
20240801,145000,251826670,13410,13410,13410,13410,1
|
|
20240801,144900,251813260,13410,13400,13410,13400,5
|
|
20240801,144800,251746220,13410,13410,13410,13410,0
|
|
20240801,144700,251746220,13410,13410,13410,13410,0
|
|
20240801,144600,251746220,13410,13410,13410,13410,0
|
|
20240801,144500,251746220,13410,13410,13410,13410,0
|
|
20240801,144400,251746220,13410,13410,13410,13410,10
|
|
20240801,144300,251612120,13420,13420,13420,13420,0
|
|
20240801,144200,251612120,13420,13420,13420,13420,15
|
|
20240801,144100,251410820,13420,13420,13420,13420,75
|
|
20240801,144000,250404320,13420,13420,13420,13420,0
|
|
20240801,143900,250404320,13420,13420,13420,13420,0
|
|
20240801,143800,250404320,13420,13420,13420,13420,0
|
|
20240801,143700,250404320,13420,13420,13420,13420,48
|
|
20240801,143600,249760160,13400,13400,13400,13400,15
|
|
20240801,143500,249559160,13400,13400,13400,13400,0
|
|
20240801,143400,249559160,13400,13400,13400,13400,0
|
|
20240801,143300,249559160,13400,13400,13400,13400,0
|
|
20240801,143200,249559160,13400,13400,13400,13400,0
|
|
20240801,143100,249559160,13400,13380,13400,13380,49
|
|
20240801,143000,248902620,13370,13370,13370,13370,302
|
|
20240801,142900,244864880,13360,13360,13360,13360,2
|
|
20240801,142800,244838160,13370,13370,13370,13370,1
|
|
20240801,142700,244824790,13360,13360,13360,13360,0
|
|
20240801,142600,244824790,13360,13360,13360,13360,0
|
|
20240801,142500,244824790,13360,13360,13360,13360,10
|
|
20240801,142400,244691190,13360,13360,13360,13360,0
|
|
20240801,142300,244691190,13360,13360,13360,13360,2
|
|
20240801,142200,244664470,13360,13380,13380,13360,35
|
|
20240801,142100,244196430,13400,13400,13400,13400,0
|
|
20240801,142000,244196430,13400,13400,13400,13400,0
|
|
20240801,141900,244196430,13400,13400,13400,13400,0
|
|
20240801,141800,244196430,13400,13400,13400,13400,0
|
|
20240801,141700,244196430,13400,13400,13400,13400,167
|
|
20240801,141600,241958630,13410,13410,13410,13410,0
|
|
20240801,141500,241958630,13410,13410,13410,13410,0
|
|
20240801,141400,241958630,13410,13410,13410,13410,0
|
|
20240801,141300,241958630,13410,13410,13410,13410,5
|
|
20240801,141200,241891580,13420,13420,13420,13420,1
|
|
20240801,141100,241878160,13420,13420,13420,13420,0
|
|
20240801,141000,241878160,13420,13420,13420,13420,0
|
|
20240801,140900,241878160,13420,13420,13420,13420,0
|
|
20240801,140800,241878160,13420,13420,13420,13420,6
|
|
20240801,140700,241797640,13410,13410,13410,13410,0
|
|
20240801,140600,241797640,13410,13410,13410,13410,0
|
|
20240801,140500,241797640,13410,13410,13410,13410,4
|
|
20240801,140400,241744000,13440,13440,13440,13440,0
|
|
20240801,140300,241744000,13440,13440,13440,13440,42
|
|
20240801,140200,241179520,13400,13400,13400,13400,31
|
|
20240801,140100,240764120,13400,13400,13400,13400,0
|
|
20240801,140000,240764120,13400,13400,13400,13400,3
|
|
20240801,135900,240723920,13440,13440,13440,13440,0
|
|
20240801,135800,240723920,13440,13440,13440,13440,0
|
|
20240801,135700,240723920,13440,13440,13440,13440,8
|
|
20240801,135600,240616400,13440,13440,13440,13440,0
|
|
20240801,135500,240616400,13440,13440,13440,13440,1
|
|
20240801,135400,240602960,13430,13430,13430,13430,0
|
|
20240801,135300,240602960,13430,13430,13430,13430,0
|
|
20240801,135200,240602960,13430,13430,13430,13430,0
|
|
20240801,135100,240602960,13430,13360,13430,13360,157
|
|
20240801,135000,238504040,13350,13350,13350,13350,0
|
|
20240801,134900,238504040,13350,13350,13350,13350,0
|
|
20240801,134800,238504040,13350,13350,13350,13350,0
|
|
20240801,134700,238504040,13350,13350,13350,13350,8
|
|
20240801,134600,238397240,13340,13340,13340,13340,0
|
|
20240801,134500,238397240,13340,13340,13340,13340,0
|
|
20240801,134400,238397240,13340,13340,13340,13340,22
|
|
20240801,134300,238103760,13340,13340,13340,13340,0
|
|
20240801,134200,238103760,13340,13400,13400,13340,212
|
|
20240801,134100,235270480,13410,13410,13410,13410,0
|
|
20240801,134000,235270480,13410,13410,13410,13410,0
|
|
20240801,133900,235270480,13410,13410,13410,13410,0
|
|
20240801,133800,235270480,13410,13410,13410,13410,0
|
|
20240801,133700,235270480,13410,13410,13410,13410,5
|
|
20240801,133600,235203430,13400,13400,13400,13400,0
|
|
20240801,133500,235203430,13400,13400,13400,13400,0
|
|
20240801,133400,235203430,13400,13400,13400,13400,0
|
|
20240801,133300,235203430,13400,13400,13440,13400,81
|
|
20240801,133200,234116550,13390,13390,13390,13390,0
|
|
20240801,133100,234116550,13390,13390,13390,13390,3
|
|
20240801,133000,234076380,13440,13440,13440,13440,0
|
|
20240801,132900,234076380,13440,13440,13440,13440,0
|
|
20240801,132800,234076380,13440,13430,13440,13430,46
|
|
20240801,132700,233458160,13450,13450,13450,13450,0
|
|
20240801,132600,233458160,13450,13410,13450,13410,2
|
|
20240801,132500,233431300,13400,13390,13400,13390,113
|
|
20240801,132400,231917130,13400,13390,13400,13390,53
|
|
20240801,132300,231207410,13390,13390,13390,13390,1
|
|
20240801,132200,231194020,13400,13400,13400,13400,0
|
|
20240801,132100,231194020,13400,13400,13400,13400,46
|
|
20240801,132000,230577620,13400,13400,13400,13400,2
|
|
20240801,131900,230550820,13450,13450,13450,13450,0
|
|
20240801,131800,230550820,13450,13450,13450,13450,20
|
|
20240801,131700,230281820,13450,13470,13470,13450,374
|
|
20240801,131600,225250840,13470,13470,13470,13470,0
|
|
20240801,131500,225250840,13470,13470,13470,13470,0
|
|
20240801,131400,225250840,13470,13470,13470,13470,0
|
|
20240801,131300,225250840,13470,13470,13470,13470,1
|
|
20240801,131200,225237370,13470,13470,13470,13470,5
|
|
20240801,131100,225170020,13470,13470,13470,13470,24
|
|
20240801,131000,224846740,13470,13480,13480,13470,33
|
|
20240801,130900,224402190,13490,13490,13490,13490,0
|
|
20240801,130800,224402190,13490,13490,13490,13490,0
|
|
20240801,130700,224402190,13490,13480,13490,13480,83
|
|
20240801,130600,223282950,13480,13480,13480,13480,53
|
|
20240801,130500,222568510,13480,13480,13480,13480,0
|
|
20240801,130400,222568510,13480,13480,13480,13480,13
|
|
20240801,130300,222393270,13470,13470,13470,13470,3
|
|
20240801,130200,222352860,13460,13460,13460,13460,0
|
|
20240801,130100,222352860,13460,13460,13460,13460,0
|
|
20240801,130000,222352860,13460,13460,13460,13460,0
|
|
20240801,125900,222352860,13460,13460,13460,13460,1
|
|
20240801,125800,222339400,13460,13460,13460,13460,1
|
|
20240801,125700,222325940,13490,13490,13490,13490,0
|
|
20240801,125600,222325940,13490,13490,13490,13490,0
|
|
20240801,125500,222325940,13490,13490,13490,13490,0
|
|
20240801,125400,222325940,13490,13490,13490,13490,18
|
|
20240801,125300,222083120,13470,13480,13490,13460,325
|
|
20240801,125200,217702440,13480,13480,13480,13480,0
|
|
20240801,125100,217702440,13480,13480,13480,13480,0
|
|
20240801,125000,217702440,13480,13480,13480,13480,2
|
|
20240801,124900,217675480,13490,13480,13490,13480,38
|
|
20240801,124800,217162870,13480,13480,13480,13480,100
|
|
20240801,124700,215814870,13480,13480,13480,13480,1
|
|
20240801,124600,215801390,13480,13480,13480,13480,0
|
|
20240801,124500,215801390,13480,13480,13480,13480,0
|
|
20240801,124400,215801390,13480,13480,13480,13480,103
|
|
20240801,124300,214412950,13480,13480,13480,13480,1
|
|
20240801,124200,214399470,13480,13470,13480,13470,52
|
|
20240801,124100,213698520,13470,13470,13470,13470,5
|
|
20240801,124000,213631170,13470,13470,13470,13470,1
|
|
20240801,123900,213617700,13460,13470,13470,13460,4
|
|
20240801,123800,213563840,13480,13480,13480,13480,85
|
|
20240801,123700,212418040,13470,13470,13470,13470,3
|
|
20240801,123600,212377630,13480,13480,13480,13480,0
|
|
20240801,123500,212377630,13480,13460,13480,13460,50
|
|
20240801,123400,211704340,13460,13460,13460,13460,87
|
|
20240801,123300,210533320,13460,13450,13460,13450,251
|
|
20240801,123200,207154960,13450,13450,13450,13450,14
|
|
20240801,123100,206966660,13440,13440,13440,13440,6
|
|
20240801,123000,206886020,13430,13430,13430,13430,0
|
|
20240801,122900,206886020,13430,13430,13430,13430,0
|
|
20240801,122800,206886020,13430,13430,13430,13430,1
|
|
20240801,122700,206872590,13430,13430,13430,13430,0
|
|
20240801,122600,206872590,13430,13430,13430,13430,37
|
|
20240801,122500,206375680,13460,13460,13460,13460,0
|
|
20240801,122400,206375680,13460,13450,13460,13450,72
|
|
20240801,122300,205407040,13450,13420,13450,13420,570
|
|
20240801,122200,197741150,13420,13420,13420,13420,0
|
|
20240801,122100,197741150,13420,13410,13420,13410,16
|
|
20240801,122000,197526580,13420,13420,13420,13420,3
|
|
20240801,121900,197486320,13400,13400,13400,13400,0
|
|
20240801,121800,197486320,13400,13400,13400,13400,0
|
|
20240801,121700,197486320,13400,13410,13410,13400,80
|
|
20240801,121600,196414260,13420,13420,13420,13420,0
|
|
20240801,121500,196414260,13420,13420,13420,13420,3
|
|
20240801,121400,196374000,13420,13420,13420,13420,0
|
|
20240801,121300,196374000,13420,13420,13420,13420,42
|
|
20240801,121200,195810360,13420,13420,13420,13420,150
|
|
20240801,121100,193797360,13420,13420,13420,13420,0
|
|
20240801,121000,193797360,13420,13420,13420,13420,1
|
|
20240801,120900,193783940,13420,13420,13420,13420,0
|
|
20240801,120800,193783940,13420,13420,13420,13420,50
|
|
20240801,120700,193112940,13420,13410,13420,13410,114
|
|
20240801,120600,191583080,13410,13410,13410,13410,45
|
|
20240801,120500,190979630,13410,13400,13410,13400,415
|
|
20240801,120400,185418230,13400,13400,13400,13400,1
|
|
20240801,120300,185404830,13400,13400,13400,13400,10
|
|
20240801,120200,185270830,13390,13390,13390,13390,1
|
|
20240801,120100,185257440,13350,13350,13350,13350,0
|
|
20240801,120000,185257440,13350,13350,13350,13350,2
|
|
20240801,115900,185230740,13410,13410,13410,13410,0
|
|
20240801,115800,185230740,13410,13410,13410,13410,0
|
|
20240801,115700,185230740,13410,13410,13410,13410,10
|
|
20240801,115600,185096640,13400,13400,13400,13400,0
|
|
20240801,115500,185096640,13400,13400,13400,13400,1
|
|
20240801,115400,185083240,13400,13400,13400,13400,1
|
|
20240801,115300,185069840,13410,13410,13410,13410,0
|
|
20240801,115200,185069840,13410,13410,13410,13410,0
|
|
20240801,115100,185069840,13410,13410,13410,13410,0
|
|
20240801,115000,185069840,13410,13410,13410,13410,0
|
|
20240801,114900,185069840,13410,13410,13410,13410,0
|
|
20240801,114800,185069840,13410,13410,13410,13410,0
|
|
20240801,114700,185069840,13410,13410,13410,13410,1
|
|
20240801,114600,185056430,13410,13410,13410,13410,0
|
|
20240801,114500,185056430,13410,13360,13410,13360,70
|
|
20240801,114400,184117780,13350,13350,13350,13350,4
|
|
20240801,114300,184064380,13350,13350,13350,13350,0
|
|
20240801,114200,184064380,13350,13350,13350,13350,3
|
|
20240801,114100,184024330,13400,13400,13400,13400,0
|
|
20240801,114000,184024330,13400,13400,13400,13400,20
|
|
20240801,113900,183756330,13400,13400,13400,13400,0
|
|
20240801,113800,183756330,13400,13400,13400,13400,0
|
|
20240801,113700,183756330,13400,13390,13400,13390,97
|
|
20240801,113600,182456680,13400,13400,13400,13330,707
|
|
20240801,113500,173002900,13390,13390,13390,13390,0
|
|
20240801,113400,173002900,13390,13340,13390,13340,1799
|
|
20240801,113300,148985420,13330,13330,13330,13330,0
|
|
20240801,113200,148985420,13330,13330,13330,13330,0
|
|
20240801,113100,148985420,13330,13330,13330,13330,0
|
|
20240801,113000,148985420,13330,13330,13330,13330,202
|
|
20240801,112900,146292760,13340,13340,13340,13340,20
|
|
20240801,112800,146025960,13340,13340,13340,13340,0
|
|
20240801,112700,146025960,13340,13340,13340,13340,0
|
|
20240801,112600,146025960,13340,13340,13340,13340,62
|
|
20240801,112500,145198880,13310,13330,13330,13310,2
|
|
20240801,112400,145172240,13340,13340,13340,13340,0
|
|
20240801,112300,145172240,13340,13340,13340,13340,0
|
|
20240801,112200,145172240,13340,13340,13340,13340,0
|
|
20240801,112100,145172240,13340,13340,13340,13340,5
|
|
20240801,112000,145105540,13330,13320,13330,13320,950
|
|
20240801,111900,132447540,13310,13310,13310,13310,0
|
|
20240801,111800,132447540,13310,13310,13310,13310,0
|
|
20240801,111700,132447540,13310,13310,13310,13310,271
|
|
20240801,111600,128840530,13310,13310,13310,13310,0
|
|
20240801,111500,128840530,13310,13310,13310,13310,47
|
|
20240801,111400,128214960,13300,13310,13310,13300,13
|
|
20240801,111300,128042050,13310,13310,13310,13310,0
|
|
20240801,111200,128042050,13310,13310,13310,13310,0
|
|
20240801,111100,128042050,13310,13310,13310,13310,39
|
|
20240801,111000,127522960,13280,13280,13280,13280,3
|
|
20240801,110900,127483120,13310,13310,13310,13310,0
|
|
20240801,110800,127483120,13310,13300,13310,13300,2
|
|
20240801,110700,127456510,13300,13300,13300,13300,100
|
|
20240801,110600,126126510,13300,13300,13300,13300,0
|
|
20240801,110500,126126510,13300,13300,13300,13300,15
|
|
20240801,110400,125927010,13260,13260,13260,13260,0
|
|
20240801,110300,125927010,13260,13260,13260,13260,0
|
|
20240801,110200,125927010,13260,13260,13260,13260,0
|
|
20240801,110100,125927010,13260,13260,13260,13260,0
|
|
20240801,110000,125927010,13260,13260,13260,13260,0
|
|
20240801,105900,125927010,13260,13260,13260,13260,0
|
|
20240801,105800,125927010,13260,13260,13260,13260,0
|
|
20240801,105700,125927010,13260,13260,13260,13260,0
|
|
20240801,105600,125927010,13260,13260,13260,13260,0
|
|
20240801,105500,125927010,13260,13260,13260,13260,1
|
|
20240801,105400,125913750,13300,13300,13300,13300,6
|
|
20240801,105300,125833950,13300,13300,13300,13300,144
|
|
20240801,105200,123918750,13300,13300,13300,13300,0
|
|
20240801,105100,123918750,13300,13300,13300,13300,0
|
|
20240801,105000,123918750,13300,13300,13300,13300,0
|
|
20240801,104900,123918750,13300,13300,13300,13300,1
|
|
20240801,104800,123905450,13310,13310,13310,13310,0
|
|
20240801,104700,123905450,13310,13310,13310,13310,0
|
|
20240801,104600,123905450,13310,13310,13310,13310,0
|
|
20240801,104500,123905450,13310,13310,13310,13310,39
|
|
20240801,104400,123386360,13310,13310,13310,13310,0
|
|
20240801,104300,123386360,13310,13310,13310,13310,0
|
|
20240801,104200,123386360,13310,13310,13310,13310,0
|
|
20240801,104100,123386360,13310,13310,13310,13310,0
|
|
20240801,104000,123386360,13310,13300,13310,13300,59
|
|
20240801,103900,122601120,13300,13290,13310,13290,406
|
|
20240801,103800,117200450,13260,13290,13290,13260,27
|
|
20240801,103700,116841860,13290,13280,13290,13280,147
|
|
20240801,103600,114888750,13240,13230,13260,13230,136
|
|
20240801,103500,113088430,13250,13250,13250,13250,0
|
|
20240801,103400,113088430,13250,13250,13250,13250,5
|
|
20240801,103300,113022180,13250,13250,13250,13250,0
|
|
20240801,103200,113022180,13250,13250,13250,13250,199
|
|
20240801,103100,110385430,13250,13280,13280,13250,41
|
|
20240801,103000,109840980,13280,13280,13280,13280,0
|
|
20240801,102900,109840980,13280,13280,13280,13280,0
|
|
20240801,102800,109840980,13280,13280,13280,13280,0
|
|
20240801,102700,109840980,13280,13260,13280,13260,104
|
|
20240801,102600,108460820,13270,13270,13270,13270,0
|
|
20240801,102500,108460820,13270,13240,13270,13240,310
|
|
20240801,102400,104353120,13240,13240,13240,13240,2
|
|
20240801,102300,104326640,13240,13240,13240,13240,0
|
|
20240801,102200,104326640,13240,13240,13240,13240,5
|
|
20240801,102100,104260440,13240,13240,13240,13240,0
|
|
20240801,102000,104260440,13240,13240,13240,13240,0
|
|
20240801,101900,104260440,13240,13240,13240,13240,0
|
|
20240801,101800,104260440,13240,13240,13240,13240,0
|
|
20240801,101700,104260440,13240,13240,13240,13240,3
|
|
20240801,101600,104220720,13260,13260,13260,13260,0
|
|
20240801,101500,104220720,13260,13260,13260,13260,17
|
|
20240801,101400,103995300,13260,13260,13260,13260,0
|
|
20240801,101300,103995300,13260,13260,13260,13260,16
|
|
20240801,101200,103783140,13260,13260,13260,13260,1
|
|
20240801,101100,103769880,13300,13300,13300,13300,0
|
|
20240801,101000,103769880,13300,13300,13300,13300,0
|
|
20240801,100900,103769880,13300,13300,13300,13300,0
|
|
20240801,100800,103769880,13300,13300,13300,13300,0
|
|
20240801,100700,103769880,13300,13300,13300,13300,0
|
|
20240801,100600,103769880,13300,13300,13300,13300,64
|
|
20240801,100500,102918680,13300,13300,13300,13300,46
|
|
20240801,100400,102306880,13260,13260,13260,13260,36
|
|
20240801,100300,101829520,13260,13260,13260,13260,0
|
|
20240801,100200,101829520,13260,13260,13260,13260,39
|
|
20240801,100100,101312380,13260,13260,13260,13260,0
|
|
20240801,100000,101312380,13260,13310,13310,13260,2
|
|
20240801,095900,101285810,13300,13300,13310,13300,30
|
|
20240801,095800,100886660,13310,13320,13330,13310,100
|
|
20240801,095700,99554170,13320,13320,13320,13310,67
|
|
20240801,095600,98661910,13290,13260,13300,13260,1178
|
|
20240801,095500,83020240,13260,13260,13260,13260,15
|
|
20240801,095400,82821340,13270,13270,13270,13270,1
|
|
20240801,095300,82808070,13280,13280,13280,13280,0
|
|
20240801,095200,82808070,13280,13280,13280,13280,0
|
|
20240801,095100,82808070,13280,13280,13280,13280,1
|
|
20240801,095000,82794790,13270,13270,13270,13270,0
|
|
20240801,094900,82794790,13270,13260,13270,13260,634
|
|
20240801,094800,74386950,13250,13250,13250,13250,0
|
|
20240801,094700,74386950,13250,13250,13250,13250,0
|
|
20240801,094600,74386950,13250,13240,13250,13240,170
|
|
20240801,094500,72135610,13230,13220,13230,13220,193
|
|
20240801,094400,69583150,13220,13220,13220,13220,15
|
|
20240801,094300,69384850,13250,13250,13250,13250,0
|
|
20240801,094200,69384850,13250,13250,13250,13250,60
|
|
20240801,094100,68589850,13260,13260,13260,13260,0
|
|
20240801,094000,68589850,13260,13290,13290,13260,205
|
|
20240801,093900,65871320,13300,13300,13300,13300,0
|
|
20240801,093800,65871320,13300,13300,13300,13300,1
|
|
20240801,093700,65858020,13300,13300,13300,13300,102
|
|
20240801,093600,64501420,13360,13360,13360,13360,0
|
|
20240801,093500,64501420,13360,13360,13360,13360,56
|
|
20240801,093400,63753260,13300,13300,13300,13300,36
|
|
20240801,093300,63274460,13300,13300,13300,13300,5
|
|
20240801,093200,63207960,13370,13370,13370,13370,56
|
|
20240801,093100,62459240,13370,13370,13370,13370,1
|
|
20240801,093000,62445870,13370,13380,13380,13370,49
|
|
20240801,092900,61790280,13380,13360,13380,13360,561
|
|
20240801,092800,54289050,13370,13370,13370,13370,12
|
|
20240801,092700,54128610,13380,13380,13380,13380,0
|
|
20240801,092600,54128610,13380,13330,13380,13330,689
|
|
20240801,092500,44934360,13330,13330,13330,13330,0
|
|
20240801,092400,44934360,13330,13310,13330,13310,193
|
|
20240801,092300,42363630,13320,13320,13320,13320,0
|
|
20240801,092200,42363630,13320,13320,13320,13320,0
|
|
20240801,092100,42363630,13320,13310,13320,13310,44
|
|
20240801,092000,41777560,13310,13310,13310,13310,0
|
|
20240801,091900,41777560,13310,13310,13310,13310,0
|
|
20240801,091800,41777560,13310,13310,13310,13310,0
|
|
20240801,091700,41777560,13310,13310,13310,13310,55
|
|
20240801,091600,41045510,13320,13320,13320,13320,0
|
|
20240801,091500,41045510,13320,13320,13320,13320,0
|
|
20240801,091400,41045510,13320,13320,13320,13320,0
|
|
20240801,091300,41045510,13320,13170,13320,13170,2061
|
|
20240801,091200,13699340,13240,13240,13240,13240,0
|
|
20240801,091100,13699340,13240,13230,13240,13230,216
|
|
20240801,091000,10841410,13240,13160,13240,13160,403
|
|
20240801,090900,5523220,13160,13160,13160,13160,0
|
|
20240801,090800,5523220,13160,13160,13160,13160,0
|
|
20240801,090700,5523220,13160,13150,13160,13150,36
|
|
20240801,090600,5049660,13150,13130,13150,13130,60
|
|
20240801,090500,4260730,13150,13150,13150,13150,0
|
|
20240801,090400,4260730,13150,13150,13150,13150,0
|
|
20240801,090300,4260730,13150,13150,13150,13150,0
|
|
20240801,090200,4260730,13150,13010,13150,13010,290
|
|
20240801,090100,480040,13010,13010,13010,13010,2
|
|
20240801,090000,454020,12970,12980,12980,12970,35
|