654 lines
34 KiB
CSV
654 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,195100,591511750,14400,14400,14400,14400,453
|
|
20240802,195000,591511750,14400,14400,14400,14400,0
|
|
20240802,194900,591511750,14400,14400,14400,14400,0
|
|
20240802,194800,591511750,14400,14400,14400,14400,0
|
|
20240802,194700,591511750,14400,14400,14400,14400,0
|
|
20240802,194600,591511750,14400,14400,14400,14400,0
|
|
20240802,194500,591511750,14400,14400,14400,14400,0
|
|
20240802,194400,591511750,14400,14400,14400,14400,0
|
|
20240802,194300,591511750,14400,14400,14400,14400,0
|
|
20240802,194200,591511750,14400,14400,14400,14400,0
|
|
20240802,194100,591511750,14400,14400,14400,14400,0
|
|
20240802,194000,591511750,14400,14400,14400,14400,0
|
|
20240802,193900,591511750,14400,14400,14400,14400,0
|
|
20240802,193800,591511750,14400,14400,14400,14400,0
|
|
20240802,193700,591511750,14400,14400,14400,14400,0
|
|
20240802,193600,591511750,14400,14400,14400,14400,0
|
|
20240802,193500,591511750,14400,14400,14400,14400,0
|
|
20240802,193400,591511750,14400,14400,14400,14400,0
|
|
20240802,193300,591511750,14400,14400,14400,14400,0
|
|
20240802,193200,591511750,14400,14400,14400,14400,0
|
|
20240802,193100,591511750,14400,14400,14400,14400,0
|
|
20240802,193000,591511750,14400,14400,14400,14400,0
|
|
20240802,192900,591511750,14400,14400,14400,14400,0
|
|
20240802,192800,591511750,14400,14400,14400,14400,0
|
|
20240802,192700,591511750,14400,14400,14400,14400,0
|
|
20240802,192600,591511750,14400,14400,14400,14400,0
|
|
20240802,192500,591511750,14400,14400,14400,14400,0
|
|
20240802,192400,591511750,14400,14400,14400,14400,0
|
|
20240802,192300,591511750,14400,14400,14400,14400,0
|
|
20240802,192200,591511750,14400,14400,14400,14400,0
|
|
20240802,192100,591511750,14400,14400,14400,14400,453
|
|
20240802,192000,591511750,14400,14400,14400,14400,0
|
|
20240802,191900,591511750,14400,14400,14400,14400,0
|
|
20240802,191800,591511750,14400,14400,14400,14400,0
|
|
20240802,191700,591511750,14400,14400,14400,14400,0
|
|
20240802,191600,591511750,14400,14400,14400,14400,0
|
|
20240802,191500,591511750,14400,14400,14400,14400,0
|
|
20240802,191400,591511750,14400,14400,14400,14400,0
|
|
20240802,191300,591511750,14400,14400,14400,14400,0
|
|
20240802,191200,591511750,14400,14400,14400,14400,0
|
|
20240802,191100,591511750,14400,14400,14400,14400,0
|
|
20240802,191000,591511750,14400,14400,14400,14400,0
|
|
20240802,190900,591511750,14400,14400,14400,14400,0
|
|
20240802,190800,591511750,14400,14400,14400,14400,0
|
|
20240802,190700,591511750,14400,14400,14400,14400,0
|
|
20240802,190600,591511750,14400,14400,14400,14400,0
|
|
20240802,190500,591511750,14400,14400,14400,14400,0
|
|
20240802,190400,591511750,14400,14400,14400,14400,0
|
|
20240802,190300,591511750,14400,14400,14400,14400,0
|
|
20240802,190200,591511750,14400,14400,14400,14400,0
|
|
20240802,190100,591511750,14400,14400,14400,14400,0
|
|
20240802,190000,591511750,14400,14400,14400,14400,0
|
|
20240802,185900,591511750,14400,14400,14400,14400,0
|
|
20240802,185800,591511750,14400,14400,14400,14400,0
|
|
20240802,185700,591511750,14400,14400,14400,14400,0
|
|
20240802,185600,591511750,14400,14400,14400,14400,0
|
|
20240802,185500,591511750,14400,14400,14400,14400,0
|
|
20240802,185400,591511750,14400,14400,14400,14400,0
|
|
20240802,185300,591511750,14400,14400,14400,14400,0
|
|
20240802,185200,591511750,14400,14400,14400,14400,0
|
|
20240802,185100,591511750,14400,14400,14400,14400,453
|
|
20240802,185000,591511750,14400,14400,14400,14400,0
|
|
20240802,184900,591511750,14400,14400,14400,14400,0
|
|
20240802,184800,591511750,14400,14400,14400,14400,0
|
|
20240802,184700,591511750,14400,14400,14400,14400,0
|
|
20240802,184600,591511750,14400,14400,14400,14400,0
|
|
20240802,184500,591511750,14400,14400,14400,14400,0
|
|
20240802,184400,591511750,14400,14400,14400,14400,0
|
|
20240802,184300,591511750,14400,14400,14400,14400,0
|
|
20240802,184200,591511750,14400,14400,14400,14400,0
|
|
20240802,184100,591511750,14400,14400,14400,14400,0
|
|
20240802,184000,591511750,14400,14400,14400,14400,0
|
|
20240802,183900,591511750,14400,14400,14400,14400,0
|
|
20240802,183800,591511750,14400,14400,14400,14400,0
|
|
20240802,183700,591511750,14400,14400,14400,14400,0
|
|
20240802,183600,591511750,14400,14400,14400,14400,0
|
|
20240802,183500,591511750,14400,14400,14400,14400,0
|
|
20240802,183400,591511750,14400,14400,14400,14400,0
|
|
20240802,183300,591511750,14400,14400,14400,14400,0
|
|
20240802,183200,591511750,14400,14400,14400,14400,0
|
|
20240802,183100,591511750,14400,14400,14400,14400,0
|
|
20240802,183000,591511750,14400,14400,14400,14400,0
|
|
20240802,182900,591511750,14400,14400,14400,14400,0
|
|
20240802,182800,591511750,14400,14400,14400,14400,0
|
|
20240802,182700,591511750,14400,14400,14400,14400,0
|
|
20240802,182600,591511750,14400,14400,14400,14400,0
|
|
20240802,182500,591511750,14400,14400,14400,14400,0
|
|
20240802,182400,591511750,14400,14400,14400,14400,0
|
|
20240802,182300,591511750,14400,14400,14400,14400,0
|
|
20240802,182200,591511750,14400,14400,14400,14400,0
|
|
20240802,182100,591511750,14400,14400,14400,14400,453
|
|
20240802,182000,591511750,14400,14400,14400,14400,0
|
|
20240802,181900,591511750,14400,14400,14400,14400,0
|
|
20240802,181800,591511750,14400,14400,14400,14400,0
|
|
20240802,181700,591511750,14400,14400,14400,14400,0
|
|
20240802,181600,591511750,14400,14400,14400,14400,0
|
|
20240802,181500,591511750,14400,14400,14400,14400,0
|
|
20240802,181400,591511750,14400,14400,14400,14400,0
|
|
20240802,181300,591511750,14400,14400,14400,14400,0
|
|
20240802,181200,591511750,14400,14400,14400,14400,0
|
|
20240802,181100,591511750,14400,14400,14400,14400,0
|
|
20240802,181000,591511750,14400,14400,14400,14400,0
|
|
20240802,180900,591511750,14400,14400,14400,14400,0
|
|
20240802,180800,591511750,14400,14400,14400,14400,0
|
|
20240802,180700,591511750,14400,14400,14400,14400,0
|
|
20240802,180600,591511750,14400,14400,14400,14400,0
|
|
20240802,180500,591511750,14400,14400,14400,14400,0
|
|
20240802,180400,591511750,14400,14400,14400,14400,0
|
|
20240802,180300,591511750,14400,14400,14400,14400,0
|
|
20240802,180200,591511750,14400,14400,14400,14400,0
|
|
20240802,180100,591511750,14400,14400,14400,14400,0
|
|
20240802,180000,591511750,14400,14400,14400,14400,0
|
|
20240802,175900,591511750,14400,14400,14400,14400,0
|
|
20240802,175800,591511750,14400,14400,14400,14400,0
|
|
20240802,175700,591511750,14400,14400,14400,14400,0
|
|
20240802,175600,591511750,14400,14400,14400,14400,0
|
|
20240802,175500,591511750,14400,14400,14400,14400,0
|
|
20240802,175400,591511750,14400,14400,14400,14400,0
|
|
20240802,175300,591511750,14400,14400,14400,14400,0
|
|
20240802,175200,591511750,14400,14400,14400,14400,0
|
|
20240802,175100,591511750,14400,14400,14400,14400,453
|
|
20240802,175000,591511750,14400,14400,14400,14400,0
|
|
20240802,174900,591511750,14400,14400,14400,14400,0
|
|
20240802,174800,591511750,14400,14400,14400,14400,0
|
|
20240802,174700,591511750,14400,14400,14400,14400,0
|
|
20240802,174600,591511750,14400,14400,14400,14400,0
|
|
20240802,174500,591511750,14400,14400,14400,14400,0
|
|
20240802,174400,591511750,14400,14400,14400,14400,0
|
|
20240802,174300,591511750,14400,14400,14400,14400,0
|
|
20240802,174200,591511750,14400,14400,14400,14400,0
|
|
20240802,174100,591511750,14400,14400,14400,14400,0
|
|
20240802,174000,591511750,14400,14400,14400,14400,0
|
|
20240802,173900,591511750,14400,14400,14400,14400,0
|
|
20240802,173800,591511750,14400,14400,14400,14400,0
|
|
20240802,173700,591511750,14400,14400,14400,14400,0
|
|
20240802,173600,591511750,14400,14400,14400,14400,0
|
|
20240802,173500,591511750,14400,14400,14400,14400,0
|
|
20240802,173400,591511750,14400,14400,14400,14400,0
|
|
20240802,173300,591511750,14400,14400,14400,14400,0
|
|
20240802,173200,591511750,14400,14400,14400,14400,0
|
|
20240802,173100,591511750,14400,14400,14400,14400,0
|
|
20240802,173000,591511750,14400,14400,14400,14400,0
|
|
20240802,172900,591511750,14400,14400,14400,14400,0
|
|
20240802,172800,591511750,14400,14400,14400,14400,0
|
|
20240802,172700,591511750,14400,14400,14400,14400,0
|
|
20240802,172600,591511750,14400,14400,14400,14400,0
|
|
20240802,172500,591511750,14400,14400,14400,14400,0
|
|
20240802,172400,591511750,14400,14400,14400,14400,0
|
|
20240802,172300,591511750,14400,14400,14400,14400,0
|
|
20240802,172200,591511750,14400,14400,14400,14400,0
|
|
20240802,172100,591511750,14400,14400,14400,14400,453
|
|
20240802,172000,591511750,14400,14400,14400,14400,0
|
|
20240802,171900,591511750,14400,14400,14400,14400,0
|
|
20240802,171800,591511750,14400,14400,14400,14400,0
|
|
20240802,171700,591511750,14400,14400,14400,14400,0
|
|
20240802,171600,591511750,14400,14400,14400,14400,0
|
|
20240802,171500,591511750,14400,14400,14400,14400,0
|
|
20240802,171400,591511750,14400,14400,14400,14400,0
|
|
20240802,171300,591511750,14400,14400,14400,14400,0
|
|
20240802,171200,591511750,14400,14400,14400,14400,0
|
|
20240802,171100,591511750,14400,14400,14400,14400,0
|
|
20240802,171000,591511750,14400,14400,14400,14400,0
|
|
20240802,170900,591511750,14400,14400,14400,14400,0
|
|
20240802,170800,591511750,14400,14400,14400,14400,0
|
|
20240802,170700,591511750,14400,14400,14400,14400,0
|
|
20240802,170600,591511750,14400,14400,14400,14400,0
|
|
20240802,170500,591511750,14400,14400,14400,14400,0
|
|
20240802,170400,591511750,14400,14400,14400,14400,0
|
|
20240802,170300,591511750,14400,14400,14400,14400,0
|
|
20240802,170200,591511750,14400,14400,14400,14400,0
|
|
20240802,170100,591511750,14400,14400,14400,14400,0
|
|
20240802,170000,591511750,14400,14400,14400,14400,0
|
|
20240802,165900,591511750,14400,14400,14400,14400,0
|
|
20240802,165800,591511750,14400,14400,14400,14400,0
|
|
20240802,165700,591511750,14400,14400,14400,14400,0
|
|
20240802,165600,591511750,14400,14400,14400,14400,0
|
|
20240802,165500,591511750,14400,14400,14400,14400,0
|
|
20240802,165400,591511750,14400,14400,14400,14400,0
|
|
20240802,165300,591511750,14400,14400,14400,14400,0
|
|
20240802,165200,591511750,14400,14400,14400,14400,0
|
|
20240802,165100,591511750,14400,14400,14400,14400,453
|
|
20240802,165000,591511750,14400,14400,14400,14400,0
|
|
20240802,164900,591511750,14400,14400,14400,14400,0
|
|
20240802,164800,591511750,14400,14400,14400,14400,0
|
|
20240802,164700,591511750,14400,14400,14400,14400,0
|
|
20240802,164600,591511750,14400,14400,14400,14400,0
|
|
20240802,164500,591511750,14400,14400,14400,14400,0
|
|
20240802,164400,591511750,14400,14400,14400,14400,0
|
|
20240802,164300,591511750,14400,14400,14400,14400,0
|
|
20240802,164200,591511750,14400,14400,14400,14400,0
|
|
20240802,164100,591511750,14400,14400,14400,14400,0
|
|
20240802,164000,591511750,14400,14400,14400,14400,0
|
|
20240802,163900,591511750,14400,14400,14400,14400,0
|
|
20240802,163800,591511750,14400,14400,14400,14400,0
|
|
20240802,163700,591511750,14400,14400,14400,14400,0
|
|
20240802,163600,591511750,14400,14400,14400,14400,0
|
|
20240802,163500,591511750,14400,14400,14400,14400,0
|
|
20240802,163400,591511750,14400,14400,14400,14400,0
|
|
20240802,163300,591511750,14400,14400,14400,14400,0
|
|
20240802,163200,591511750,14400,14400,14400,14400,0
|
|
20240802,163100,591511750,14400,14400,14400,14400,0
|
|
20240802,163000,591511750,14400,14400,14400,14400,0
|
|
20240802,162900,591511750,14400,14400,14400,14400,0
|
|
20240802,162800,591511750,14400,14400,14400,14400,0
|
|
20240802,162700,591511750,14400,14400,14400,14400,0
|
|
20240802,162600,591511750,14400,14400,14400,14400,0
|
|
20240802,162500,591511750,14400,14400,14400,14400,0
|
|
20240802,162400,591511750,14400,14400,14400,14400,0
|
|
20240802,162300,591511750,14400,14400,14400,14400,0
|
|
20240802,162200,591511750,14400,14400,14400,14400,0
|
|
20240802,162100,591511750,14400,14400,14400,14400,453
|
|
20240802,162000,591511750,14400,14400,14400,14400,0
|
|
20240802,161900,591511750,14400,14400,14400,14400,0
|
|
20240802,161800,591511750,14400,14400,14400,14400,0
|
|
20240802,161700,591511750,14400,14400,14400,14400,0
|
|
20240802,161600,591511750,14400,14400,14400,14400,0
|
|
20240802,161500,591511750,14400,14400,14400,14400,0
|
|
20240802,161400,591511750,14400,14400,14400,14400,0
|
|
20240802,161300,591511750,14400,14400,14400,14400,0
|
|
20240802,161200,591511750,14400,14400,14400,14400,0
|
|
20240802,161100,591511750,14400,14400,14400,14400,0
|
|
20240802,161000,591511750,14400,14400,14400,14400,0
|
|
20240802,160900,591511750,14400,14400,14400,14400,0
|
|
20240802,160800,591511750,14400,14400,14400,14400,0
|
|
20240802,160700,591511750,14400,14400,14400,14400,0
|
|
20240802,160600,591511750,14400,14400,14400,14400,0
|
|
20240802,160500,591511750,14400,14400,14400,14400,0
|
|
20240802,160400,591511750,14400,14400,14400,14400,0
|
|
20240802,160300,591511750,14400,14400,14400,14400,0
|
|
20240802,160200,591511750,14400,14400,14400,14400,0
|
|
20240802,160100,591511750,14400,14400,14400,14400,0
|
|
20240802,160000,591511750,14400,14400,14400,14400,0
|
|
20240802,155900,591511750,14400,14400,14400,14400,0
|
|
20240802,155800,591511750,14400,14400,14400,14400,0
|
|
20240802,155700,591511750,14400,14400,14400,14400,0
|
|
20240802,155600,591511750,14400,14400,14400,14400,0
|
|
20240802,155500,591511750,14400,14400,14400,14400,0
|
|
20240802,155400,591511750,14400,14400,14400,14400,0
|
|
20240802,155300,591511750,14400,14400,14400,14400,0
|
|
20240802,155200,591511750,14400,14400,14400,14400,0
|
|
20240802,155100,591511750,14400,14400,14400,14400,453
|
|
20240802,155000,591511750,14400,14400,14400,14400,0
|
|
20240802,154900,591511750,14400,14400,14400,14400,0
|
|
20240802,154800,591511750,14400,14400,14400,14400,0
|
|
20240802,154700,591511750,14400,14400,14400,14400,0
|
|
20240802,154600,591511750,14400,14400,14400,14400,0
|
|
20240802,154500,591511750,14400,14400,14400,14400,0
|
|
20240802,154400,591511750,14400,14400,14400,14400,0
|
|
20240802,154300,591511750,14400,14400,14400,14400,0
|
|
20240802,154200,591511750,14400,14400,14400,14400,0
|
|
20240802,154100,591511750,14400,14400,14400,14400,0
|
|
20240802,154000,591511750,14400,14400,14400,14400,0
|
|
20240802,153900,591511750,14400,14400,14400,14400,0
|
|
20240802,153800,591511750,14400,14400,14400,14400,0
|
|
20240802,153700,591511750,14400,14400,14400,14400,0
|
|
20240802,153600,591511750,14400,14400,14400,14400,0
|
|
20240802,153500,591511750,14400,14400,14400,14400,0
|
|
20240802,153400,591511750,14400,14400,14400,14400,0
|
|
20240802,153300,591511750,14400,14400,14400,14400,0
|
|
20240802,153200,591511750,14400,14400,14400,14400,0
|
|
20240802,153100,591511750,14400,14400,14400,14400,0
|
|
20240802,153000,591511750,14400,14400,14400,14400,453
|
|
20240802,152900,584988550,14350,14350,14350,14350,0
|
|
20240802,152800,584988550,14350,14350,14350,14350,0
|
|
20240802,152700,584988550,14350,14350,14350,14350,0
|
|
20240802,152600,584988550,14350,14350,14350,14350,0
|
|
20240802,152500,584988550,14350,14350,14350,14350,0
|
|
20240802,152400,584988550,14350,14350,14350,14350,0
|
|
20240802,152300,584988550,14350,14350,14350,14350,0
|
|
20240802,152200,584988550,14350,14350,14350,14350,0
|
|
20240802,152100,584988550,14350,14350,14350,14350,0
|
|
20240802,152000,584988550,14350,14350,14350,14350,0
|
|
20240802,151900,584988550,14350,14330,14350,14330,57
|
|
20240802,151800,584170800,14330,14400,14400,14330,128
|
|
20240802,151700,582331420,14400,14310,14400,14310,686
|
|
20240802,151600,572501450,14300,14300,14300,14300,7
|
|
20240802,151500,572401350,14310,14300,14310,14280,156
|
|
20240802,151400,570170130,14300,14280,14300,14280,90
|
|
20240802,151300,568884730,14280,14300,14300,14280,563
|
|
20240802,151200,560841860,14300,14300,14300,14300,24
|
|
20240802,151100,560498660,14300,14300,14300,14300,423
|
|
20240802,151000,554449760,14290,14300,14300,14290,4
|
|
20240802,150900,554392580,14300,14300,14300,14300,1
|
|
20240802,150800,554378280,14290,14300,14300,14290,24
|
|
20240802,150700,554035090,14330,14330,14330,14330,2
|
|
20240802,150600,554006430,14330,14320,14330,14320,9
|
|
20240802,150500,553877540,14300,14300,14300,14300,2
|
|
20240802,150400,553848940,14300,14300,14300,14300,0
|
|
20240802,150300,553848940,14300,14320,14320,14300,795
|
|
20240802,150200,542468150,14320,14320,14320,14320,0
|
|
20240802,150100,542468150,14320,14330,14330,14320,366
|
|
20240802,150000,537224730,14330,14330,14330,14330,38
|
|
20240802,145900,536680190,14330,14330,14330,14330,0
|
|
20240802,145800,536680190,14330,14340,14340,14330,30
|
|
20240802,145700,536250280,14330,14350,14350,14330,95
|
|
20240802,145600,534887360,14350,14350,14350,14350,5
|
|
20240802,145500,534815610,14350,14350,14350,14350,0
|
|
20240802,145400,534815610,14350,14350,14350,14350,0
|
|
20240802,145300,534815610,14350,14350,14350,14350,0
|
|
20240802,145200,534815610,14350,14350,14350,14350,0
|
|
20240802,145100,534815610,14350,14350,14350,14350,42
|
|
20240802,145000,534212910,14350,14350,14350,14350,24
|
|
20240802,144900,533868510,14350,14350,14350,14350,4
|
|
20240802,144800,533811110,14340,14340,14340,14340,0
|
|
20240802,144700,533811110,14340,14320,14340,14320,148
|
|
20240802,144600,531689130,14320,14330,14330,14320,50
|
|
20240802,144500,530973060,14330,14330,14330,14330,0
|
|
20240802,144400,530973060,14330,14340,14340,14330,21
|
|
20240802,144300,530671930,14340,14340,14340,14340,1
|
|
20240802,144200,530657590,14340,14340,14340,14340,19
|
|
20240802,144100,530385130,14330,14320,14330,14320,14
|
|
20240802,144000,530184640,14340,14340,14340,14340,13
|
|
20240802,143900,529998220,14330,14370,14370,14320,628
|
|
20240802,143800,520989220,14370,14380,14380,14370,37
|
|
20240802,143700,520457520,14370,14370,14370,14370,0
|
|
20240802,143600,520457520,14370,14370,14370,14370,0
|
|
20240802,143500,520457520,14370,14370,14370,14370,0
|
|
20240802,143400,520457520,14370,14370,14370,14370,6
|
|
20240802,143300,520371300,14370,14380,14380,14370,54
|
|
20240802,143200,519595310,14400,14400,14400,14400,1
|
|
20240802,143100,519580910,14400,14400,14450,14400,35
|
|
20240802,143000,519075290,14400,14400,14400,14400,1
|
|
20240802,142900,519060890,14370,14390,14390,14370,416
|
|
20240802,142800,513080470,14390,14390,14390,14390,20
|
|
20240802,142700,512792670,14390,14400,14400,14390,35
|
|
20240802,142600,512288730,14400,14430,14430,14400,1083
|
|
20240802,142500,496679440,14460,14460,14460,14460,0
|
|
20240802,142400,496679440,14460,14460,14460,14460,2
|
|
20240802,142300,496650520,14460,14440,14460,14430,107
|
|
20240802,142200,495104710,14430,14430,14430,14430,0
|
|
20240802,142100,495104710,14430,14430,14430,14430,0
|
|
20240802,142000,495104710,14430,14430,14430,14430,40
|
|
20240802,141900,494527510,14430,14430,14430,14430,0
|
|
20240802,141800,494527510,14430,14430,14430,14430,40
|
|
20240802,141700,493950310,14450,14450,14450,14450,0
|
|
20240802,141600,493950310,14450,14450,14450,14450,0
|
|
20240802,141500,493950310,14450,14430,14450,14430,25
|
|
20240802,141400,493589460,14430,14430,14430,14430,0
|
|
20240802,141300,493589460,14430,14430,14430,14430,2
|
|
20240802,141200,493560600,14430,14430,14430,14430,0
|
|
20240802,141100,493560600,14430,14430,14430,14430,0
|
|
20240802,141000,493560600,14430,14430,14430,14430,0
|
|
20240802,140900,493560600,14430,14430,14430,14430,0
|
|
20240802,140800,493560600,14430,14430,14430,14430,19
|
|
20240802,140700,493286430,14430,14430,14430,14430,5
|
|
20240802,140600,493214280,14430,14440,14440,14430,3
|
|
20240802,140500,493170970,14440,14440,14440,14440,0
|
|
20240802,140400,493170970,14440,14440,14440,14440,0
|
|
20240802,140300,493170970,14440,14450,14450,14440,82
|
|
20240802,140200,491986560,14450,14450,14450,14450,171
|
|
20240802,140100,489515610,14450,14450,14450,14450,0
|
|
20240802,140000,489515610,14450,14450,14450,14450,1
|
|
20240802,135900,489501160,14450,14450,14450,14450,0
|
|
20240802,135800,489501160,14450,14450,14450,14450,0
|
|
20240802,135700,489501160,14450,14450,14450,14450,0
|
|
20240802,135600,489501160,14450,14450,14450,14450,0
|
|
20240802,135500,489501160,14450,14450,14450,14450,16
|
|
20240802,135400,489269960,14450,14450,14450,14450,0
|
|
20240802,135300,489269960,14450,14450,14450,14450,0
|
|
20240802,135200,489269960,14450,14450,14450,14450,0
|
|
20240802,135100,489269960,14450,14450,14450,14450,0
|
|
20240802,135000,489269960,14450,14450,14450,14450,0
|
|
20240802,134900,489269960,14450,14450,14450,14450,0
|
|
20240802,134800,489269960,14450,14450,14450,14450,0
|
|
20240802,134700,489269960,14450,14450,14450,14450,2
|
|
20240802,134600,489241060,14450,14450,14450,14450,0
|
|
20240802,134500,489241060,14450,14450,14450,14450,0
|
|
20240802,134400,489241060,14450,14450,14450,14450,0
|
|
20240802,134300,489241060,14450,14450,14450,14450,0
|
|
20240802,134200,489241060,14450,14460,14460,14450,149
|
|
20240802,134100,487087650,14480,14490,14490,14480,42
|
|
20240802,134000,486479080,14490,14490,14490,14490,9
|
|
20240802,133900,486348670,14480,14480,14480,14480,0
|
|
20240802,133800,486348670,14480,14480,14480,14480,0
|
|
20240802,133700,486348670,14480,14480,14480,14480,2
|
|
20240802,133600,486319710,14480,14480,14480,14480,22
|
|
20240802,133500,486001150,14480,14480,14480,14480,0
|
|
20240802,133400,486001150,14480,14480,14480,14480,0
|
|
20240802,133300,486001150,14480,14480,14480,14480,0
|
|
20240802,133200,486001150,14480,14480,14480,14480,0
|
|
20240802,133100,486001150,14480,14480,14480,14480,97
|
|
20240802,133000,484596590,14460,14460,14460,14460,0
|
|
20240802,132900,484596590,14460,14460,14460,14460,0
|
|
20240802,132800,484596590,14460,14470,14470,14460,156
|
|
20240802,132700,482340180,14470,14470,14470,14470,0
|
|
20240802,132600,482340180,14470,14470,14470,14470,0
|
|
20240802,132500,482340180,14470,14470,14470,14470,1
|
|
20240802,132400,482325710,14470,14470,14470,14470,0
|
|
20240802,132300,482325710,14470,14500,14510,14470,204
|
|
20240802,132200,479371590,14480,14480,14480,14480,431
|
|
20240802,132100,473130710,14480,14480,14480,14480,50
|
|
20240802,132000,472406710,14470,14470,14470,14470,0
|
|
20240802,131900,472406710,14470,14480,14480,14470,40
|
|
20240802,131800,471827850,14500,14500,14500,14500,0
|
|
20240802,131700,471827850,14500,14500,14500,14500,0
|
|
20240802,131600,471827850,14500,14500,14500,14500,0
|
|
20240802,131500,471827850,14500,14500,14500,14500,3
|
|
20240802,131400,471784350,14500,14480,14500,14480,22
|
|
20240802,131300,471465450,14470,14470,14470,14470,0
|
|
20240802,131200,471465450,14470,14470,14470,14470,6
|
|
20240802,131100,471378630,14480,14480,14480,14480,0
|
|
20240802,131000,471378630,14480,14480,14480,14480,126
|
|
20240802,130900,469554150,14480,14480,14480,14480,0
|
|
20240802,130800,469554150,14480,14480,14480,14480,1
|
|
20240802,130700,469539670,14480,14480,14480,14480,209
|
|
20240802,130600,466513350,14470,14470,14470,14470,1
|
|
20240802,130500,466498880,14480,14480,14480,14480,1
|
|
20240802,130400,466484400,14470,14470,14470,14470,3
|
|
20240802,130300,466440990,14450,14450,14450,14450,0
|
|
20240802,130200,466440990,14450,14450,14450,14450,0
|
|
20240802,130100,466440990,14450,14450,14450,14450,0
|
|
20240802,130000,466440990,14450,14450,14450,14450,0
|
|
20240802,125900,466440990,14450,14450,14450,14450,0
|
|
20240802,125800,466440990,14450,14440,14450,14440,278
|
|
20240802,125700,462424170,14440,14440,14440,14440,0
|
|
20240802,125600,462424170,14440,14430,14440,14430,19
|
|
20240802,125500,462149840,14430,14430,14430,14430,0
|
|
20240802,125400,462149840,14430,14410,14430,14400,96
|
|
20240802,125300,460766340,14390,14390,14390,14390,0
|
|
20240802,125200,460766340,14390,14390,14390,14390,0
|
|
20240802,125100,460766340,14390,14390,14390,14390,0
|
|
20240802,125000,460766340,14390,14390,14390,14390,0
|
|
20240802,124900,460766340,14390,14410,14430,14390,30
|
|
20240802,124800,460333860,14430,14410,14430,14410,20
|
|
20240802,124700,460045300,14430,14380,14430,14380,60
|
|
20240802,124600,459182020,14430,14410,14430,14410,20
|
|
20240802,124500,458893460,14430,14430,14430,14430,0
|
|
20240802,124400,458893460,14430,14400,14430,14400,200
|
|
20240802,124300,456007490,14380,14380,14380,14380,0
|
|
20240802,124200,456007490,14380,14380,14380,14380,1
|
|
20240802,124100,455993110,14380,14380,14380,14380,2
|
|
20240802,124000,455964350,14370,14370,14370,14370,12
|
|
20240802,123900,455791910,14370,14370,14370,14370,209
|
|
20240802,123800,452788580,14350,14350,14350,14350,0
|
|
20240802,123700,452788580,14350,14350,14350,14350,5
|
|
20240802,123600,452716830,14350,14400,14400,14350,553
|
|
20240802,123500,444759410,14400,14400,14400,14400,0
|
|
20240802,123400,444759410,14400,14400,14400,14400,0
|
|
20240802,123300,444759410,14400,14400,14400,14400,0
|
|
20240802,123200,444759410,14400,14400,14400,14400,66
|
|
20240802,123100,443809010,14400,14400,14400,14400,30
|
|
20240802,123000,443377010,14400,14400,14400,14400,2
|
|
20240802,122900,443348210,14400,14400,14400,14400,17
|
|
20240802,122800,443103410,14400,14400,14400,14400,0
|
|
20240802,122700,443103410,14400,14400,14400,14400,0
|
|
20240802,122600,443103410,14400,14400,14400,14400,1
|
|
20240802,122500,443089010,14400,14410,14410,14400,2
|
|
20240802,122400,443060200,14390,14390,14390,14390,0
|
|
20240802,122300,443060200,14390,14390,14390,14390,1
|
|
20240802,122200,443045810,14390,14390,14450,14390,3
|
|
20240802,122100,443002580,14450,14390,14450,14390,76
|
|
20240802,122000,441904500,14390,14390,14390,14390,1
|
|
20240802,121900,441890110,14450,14390,14450,14390,2
|
|
20240802,121800,441861270,14430,14380,14430,14380,11
|
|
20240802,121700,441702990,14370,14370,14370,14370,3
|
|
20240802,121600,441659880,14370,14360,14370,14360,354
|
|
20240802,121500,436576260,14350,14350,14350,14350,70
|
|
20240802,121400,435571760,14350,14350,14350,14350,0
|
|
20240802,121300,435571760,14350,14350,14350,14350,0
|
|
20240802,121200,435571760,14350,14400,14400,14350,20
|
|
20240802,121100,435284310,14410,14420,14420,14410,406
|
|
20240802,121000,429432290,14450,14450,14450,14450,0
|
|
20240802,120900,429432290,14450,14450,14450,14450,0
|
|
20240802,120800,429432290,14450,14450,14450,14450,0
|
|
20240802,120700,429432290,14450,14450,14450,14450,0
|
|
20240802,120600,429432290,14450,14450,14450,14450,0
|
|
20240802,120500,429432290,14450,14450,14450,14450,0
|
|
20240802,120400,429432290,14450,14450,14450,14450,0
|
|
20240802,120300,429432290,14450,14450,14450,14450,37
|
|
20240802,120200,428897640,14450,14450,14450,14450,0
|
|
20240802,120100,428897640,14450,14450,14450,14450,10
|
|
20240802,120000,428753140,14450,14450,14450,14450,0
|
|
20240802,115900,428753140,14450,14450,14450,14450,0
|
|
20240802,115800,428753140,14450,14490,14490,14450,266
|
|
20240802,115700,424904460,14600,14430,14600,14430,87
|
|
20240802,115600,423642080,14420,14370,14430,14370,183
|
|
20240802,115500,421009640,14350,14350,14350,14350,1
|
|
20240802,115400,420995290,14380,14380,14380,14380,0
|
|
20240802,115300,420995290,14380,14340,14380,14340,47
|
|
20240802,115200,420320820,14310,14310,14310,14310,0
|
|
20240802,115100,420320820,14310,14310,14310,14310,0
|
|
20240802,115000,420320820,14310,14310,14310,14310,43
|
|
20240802,114900,419705490,14340,14340,14340,14340,13
|
|
20240802,114800,419519070,14340,14340,14340,14340,0
|
|
20240802,114700,419519070,14340,14350,14350,14340,5
|
|
20240802,114600,419447360,14340,14330,14340,14330,13
|
|
20240802,114500,419260950,14340,14300,14340,14300,26
|
|
20240802,114400,418889080,14300,14310,14340,14300,296
|
|
20240802,114300,414653400,14310,14310,14310,14310,0
|
|
20240802,114200,414653400,14310,14310,14310,14310,13
|
|
20240802,114100,414467370,14310,14350,14350,14310,49
|
|
20240802,114000,413765520,14350,14320,14350,14320,9
|
|
20240802,113900,413636430,14350,14350,14350,14350,1
|
|
20240802,113800,413622080,14350,14340,14350,14290,260
|
|
20240802,113700,409897500,14350,14350,14350,14350,40
|
|
20240802,113600,409323500,14330,14330,14330,14330,0
|
|
20240802,113500,409323500,14330,14280,14330,14280,58
|
|
20240802,113400,408492760,14310,14330,14330,14310,96
|
|
20240802,113300,407118600,14340,14270,14340,14270,73
|
|
20240802,113200,406073140,14270,14350,14350,14270,595
|
|
20240802,113100,397566430,14340,14340,14340,14340,16
|
|
20240802,113000,397336990,14330,14330,14330,14330,23
|
|
20240802,112900,397007400,14340,14330,14340,14330,2
|
|
20240802,112800,396978730,14340,14320,14340,14320,207
|
|
20240802,112700,394012870,14310,14350,14350,14310,134
|
|
20240802,112600,392091500,14370,14340,14370,14340,49
|
|
20240802,112500,391387670,14330,14310,14350,14310,61
|
|
20240802,112400,390513190,14270,14420,14420,13800,5966
|
|
20240802,112300,305929760,14450,14450,14460,14450,16
|
|
20240802,112200,305698550,14420,14460,14460,14420,30
|
|
20240802,112100,305265190,14460,14460,14460,14460,0
|
|
20240802,112000,305265190,14460,14460,14460,14460,0
|
|
20240802,111900,305265190,14460,14460,14460,14450,317
|
|
20240802,111800,300681420,14510,14510,14510,14510,0
|
|
20240802,111700,300681420,14510,14510,14510,14510,300
|
|
20240802,111600,296328420,14450,14450,14450,14450,0
|
|
20240802,111500,296328420,14450,14450,14450,14450,19
|
|
20240802,111400,296053870,14560,14560,14560,14560,0
|
|
20240802,111300,296053870,14560,14560,14560,14560,1
|
|
20240802,111200,296039310,14410,14550,14570,14410,4432
|
|
20240802,111100,231791020,14540,14540,14540,14540,17
|
|
20240802,111000,231543840,14540,14540,14540,14540,0
|
|
20240802,110900,231543840,14540,14540,14540,14540,0
|
|
20240802,110800,231543840,14540,14540,14540,14540,0
|
|
20240802,110700,231543840,14540,14540,14540,14540,0
|
|
20240802,110600,231543840,14540,14540,14540,14540,0
|
|
20240802,110500,231543840,14540,14540,14540,14540,0
|
|
20240802,110400,231543840,14540,14540,14540,14540,0
|
|
20240802,110300,231543840,14540,14540,14540,14540,0
|
|
20240802,110200,231543840,14540,14540,14540,14540,0
|
|
20240802,110100,231543840,14540,14540,14540,14540,80
|
|
20240802,110000,230380640,14540,14540,14540,14540,0
|
|
20240802,105900,230380640,14540,14540,14540,14540,1
|
|
20240802,105800,230366100,14540,14540,14540,14540,41
|
|
20240802,105700,229769960,14530,14530,14530,14530,0
|
|
20240802,105600,229769960,14530,14530,14530,14530,0
|
|
20240802,105500,229769960,14530,14530,14530,14530,1
|
|
20240802,105400,229755430,14530,14530,14530,14530,1
|
|
20240802,105300,229740900,14520,14520,14520,14520,25
|
|
20240802,105200,229377900,14510,14510,14510,14510,0
|
|
20240802,105100,229377900,14510,14510,14510,14510,0
|
|
20240802,105000,229377900,14510,14510,14510,14510,0
|
|
20240802,104900,229377900,14510,14510,14510,14510,0
|
|
20240802,104800,229377900,14510,14510,14510,14510,0
|
|
20240802,104700,229377900,14510,14510,14510,14510,60
|
|
20240802,104600,228507300,14510,14530,14530,14510,28
|
|
20240802,104500,228100940,14530,14530,14530,14530,0
|
|
20240802,104400,228100940,14530,14530,14530,14530,10
|
|
20240802,104300,227955640,14530,14520,14530,14520,37
|
|
20240802,104200,227418040,14520,14500,14520,14500,100
|
|
20240802,104100,225966640,14510,14510,14510,14510,2
|
|
20240802,104000,225937620,14510,14510,14510,14510,0
|
|
20240802,103900,225937620,14510,14510,14510,14510,1
|
|
20240802,103800,225923110,14510,14500,14510,14500,102
|
|
20240802,103700,224444080,14510,14530,14530,14510,418
|
|
20240802,103600,218375880,14530,14530,14530,14530,0
|
|
20240802,103500,218375880,14530,14530,14530,14530,95
|
|
20240802,103400,216995530,14520,14510,14520,14510,5
|
|
20240802,103300,216922940,14520,14520,14520,14520,5
|
|
20240802,103200,216850340,14540,14540,14540,14540,10
|
|
20240802,103100,216704940,14510,14510,14510,14510,10
|
|
20240802,103000,216559840,14530,14530,14530,14530,0
|
|
20240802,102900,216559840,14530,14530,14530,14530,0
|
|
20240802,102800,216559840,14530,14530,14530,14530,0
|
|
20240802,102700,216559840,14530,14530,14530,14510,22
|
|
20240802,102600,216240200,14510,14510,14510,14510,0
|
|
20240802,102500,216240200,14510,14510,14510,14510,0
|
|
20240802,102400,216240200,14510,14510,14510,14510,50
|
|
20240802,102300,215514700,14510,14510,14510,14510,0
|
|
20240802,102200,215514700,14510,14530,14530,14510,51
|
|
20240802,102100,214774660,14540,14540,14540,14540,1
|
|
20240802,102000,214760120,14530,14520,14530,14520,23
|
|
20240802,101900,214426000,14540,14540,14540,14540,66
|
|
20240802,101800,213466360,14570,14550,14570,14520,223
|
|
20240802,101700,210227970,14550,14550,14550,14550,21
|
|
20240802,101600,209922420,14550,14550,14550,14550,10
|
|
20240802,101500,209776920,14550,14550,14550,14550,0
|
|
20240802,101400,209776920,14550,14550,14550,14550,0
|
|
20240802,101300,209776920,14550,14550,14550,14550,0
|
|
20240802,101200,209776920,14550,14550,14550,14550,1
|
|
20240802,101100,209762370,14560,14530,14560,14530,118
|
|
20240802,101000,208044820,14520,14520,14520,14520,100
|
|
20240802,100900,206592820,14510,14540,14540,14510,28
|
|
20240802,100800,206186210,14520,14520,14520,14520,10
|
|
20240802,100700,206041010,14520,14520,14520,14520,1
|
|
20240802,100600,206026490,14520,14530,14530,14520,2
|
|
20240802,100500,205997440,14530,14510,14530,14500,27
|
|
20240802,100400,205605800,14500,14500,14500,14500,16
|
|
20240802,100300,205373800,14500,14500,14500,14500,0
|
|
20240802,100200,205373800,14500,14510,14510,14500,259
|
|
20240802,100100,201616980,14520,14540,14540,14520,112
|
|
20240802,100000,199989410,14550,14550,14550,14550,1
|
|
20240802,095900,199974860,14550,14550,14550,14550,1
|
|
20240802,095800,199960310,14540,14500,14540,14500,159
|
|
20240802,095700,197654680,14510,14510,14510,14510,58
|
|
20240802,095600,196813100,14520,14520,14520,14520,1
|
|
20240802,095500,196798580,14520,14510,14520,14510,108
|
|
20240802,095400,195231210,14510,14520,14520,14510,113
|
|
20240802,095300,193591080,14550,14550,14550,14550,0
|
|
20240802,095200,193591080,14550,14510,14550,14500,494
|
|
20240802,095100,186425260,14520,14520,14520,14520,0
|
|
20240802,095000,186425260,14520,14520,14520,14520,4
|
|
20240802,094900,186367180,14520,14550,14550,14510,615
|
|
20240802,094800,177441820,14530,14540,14540,14530,61
|
|
20240802,094700,176554980,14550,14560,14560,14550,78
|
|
20240802,094600,175420070,14560,14550,14560,14550,22
|
|
20240802,094500,175099770,14550,14560,14560,14530,62
|
|
20240802,094400,174197650,14550,14550,14550,14550,0
|
|
20240802,094300,174197650,14550,14550,14550,14550,0
|
|
20240802,094200,174197650,14550,14540,14550,14540,7
|
|
20240802,094100,174095860,14520,14520,14520,14510,455
|
|
20240802,094000,167489560,14520,14540,14540,14510,275
|
|
20240802,093900,163496640,14550,14610,14610,14550,729
|
|
20240802,093800,152867470,14610,14590,14620,14590,165
|
|
20240802,093700,150457980,14590,14590,14590,14590,66
|
|
20240802,093600,149495040,14590,14590,14590,14590,100
|
|
20240802,093500,148036040,14590,14550,14590,14550,104
|
|
20240802,093400,146522770,14550,14560,14560,14550,609
|
|
20240802,093300,137661220,14570,14580,14620,14570,904
|
|
20240802,093200,124480840,14600,14600,14600,14600,0
|
|
20240802,093100,124480840,14600,14600,14600,14600,31
|
|
20240802,093000,124028240,14580,14600,14600,14580,61
|
|
20240802,092900,123138760,14600,14580,14600,14580,240
|
|
20240802,092800,119639320,14580,14640,14640,14560,1938
|
|
20240802,092700,91321360,14640,14640,14640,14640,1
|
|
20240802,092600,91306720,14640,14660,14660,14640,227
|
|
20240802,092500,87982870,14670,14670,14670,14670,0
|
|
20240802,092400,87982870,14670,14660,14680,14640,16
|
|
20240802,092300,87748220,14670,14660,14670,14660,2
|
|
20240802,092200,87718890,14630,14660,14660,14630,50
|
|
20240802,092100,86986420,14700,14670,14700,14670,48
|
|
20240802,092000,86281010,14700,14720,14720,14660,6
|
|
20240802,091900,86192800,14720,14690,14720,14690,20
|
|
20240802,091800,85898490,14690,14680,14690,14660,119
|
|
20240802,091700,84150510,14670,14620,14670,14620,11
|
|
20240802,091600,83989430,14620,14630,14660,14620,5
|
|
20240802,091500,83916260,14600,14620,14630,14600,79
|
|
20240802,091400,82762010,14620,14680,14690,14620,118
|
|
20240802,091300,81030610,14670,14670,14670,14600,70
|
|
20240802,091200,80006940,14640,14640,14670,14640,11
|
|
20240802,091100,79845840,14630,14610,14640,14600,273
|
|
20240802,091000,75857190,14620,14690,14690,14620,429
|
|
20240802,090900,69576080,14690,14690,14690,14650,173
|
|
20240802,090800,67034750,14640,14640,14640,14620,517
|
|
20240802,090700,59475690,14630,14630,14640,14630,266
|
|
20240802,090600,55583910,14630,14630,14690,14630,76
|
|
20240802,090500,54471970,14620,14620,14620,14620,68
|
|
20240802,090400,53477810,14620,14720,14720,14620,110
|
|
20240802,090300,51867290,14660,14660,14660,14660,66
|
|
20240802,090200,50899730,14660,14710,14710,14620,652
|
|
20240802,090100,41320430,14710,14770,14770,14710,97
|
|
20240802,090000,39890580,14750,14600,14770,14600,2732
|