658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,195500,503936000,17330,17330,17330,17330,349
|
|
20240807,195400,503936000,17330,17330,17330,17330,0
|
|
20240807,195300,503936000,17330,17330,17330,17330,0
|
|
20240807,195200,503936000,17330,17330,17330,17330,0
|
|
20240807,195100,503936000,17330,17330,17330,17330,0
|
|
20240807,195000,503936000,17330,17330,17330,17330,0
|
|
20240807,194900,503936000,17330,17330,17330,17330,0
|
|
20240807,194800,503936000,17330,17330,17330,17330,0
|
|
20240807,194700,503936000,17330,17330,17330,17330,0
|
|
20240807,194600,503936000,17330,17330,17330,17330,0
|
|
20240807,194500,503936000,17330,17330,17330,17330,0
|
|
20240807,194400,503936000,17330,17330,17330,17330,0
|
|
20240807,194300,503936000,17330,17330,17330,17330,0
|
|
20240807,194200,503936000,17330,17330,17330,17330,0
|
|
20240807,194100,503936000,17330,17330,17330,17330,0
|
|
20240807,194000,503936000,17330,17330,17330,17330,0
|
|
20240807,193900,503936000,17330,17330,17330,17330,0
|
|
20240807,193800,503936000,17330,17330,17330,17330,0
|
|
20240807,193700,503936000,17330,17330,17330,17330,0
|
|
20240807,193600,503936000,17330,17330,17330,17330,0
|
|
20240807,193500,503936000,17330,17330,17330,17330,0
|
|
20240807,193400,503936000,17330,17330,17330,17330,0
|
|
20240807,193300,503936000,17330,17330,17330,17330,0
|
|
20240807,193200,503936000,17330,17330,17330,17330,0
|
|
20240807,193100,503936000,17330,17330,17330,17330,0
|
|
20240807,193000,503936000,17330,17330,17330,17330,0
|
|
20240807,192900,503936000,17330,17330,17330,17330,0
|
|
20240807,192800,503936000,17330,17330,17330,17330,0
|
|
20240807,192700,503936000,17330,17330,17330,17330,0
|
|
20240807,192600,503936000,17330,17330,17330,17330,0
|
|
20240807,192500,503936000,17330,17330,17330,17330,349
|
|
20240807,192400,503936000,17330,17330,17330,17330,0
|
|
20240807,192300,503936000,17330,17330,17330,17330,0
|
|
20240807,192200,503936000,17330,17330,17330,17330,0
|
|
20240807,192100,503936000,17330,17330,17330,17330,0
|
|
20240807,192000,503936000,17330,17330,17330,17330,0
|
|
20240807,191900,503936000,17330,17330,17330,17330,0
|
|
20240807,191800,503936000,17330,17330,17330,17330,0
|
|
20240807,191700,503936000,17330,17330,17330,17330,0
|
|
20240807,191600,503936000,17330,17330,17330,17330,0
|
|
20240807,191500,503936000,17330,17330,17330,17330,0
|
|
20240807,191400,503936000,17330,17330,17330,17330,0
|
|
20240807,191300,503936000,17330,17330,17330,17330,0
|
|
20240807,191200,503936000,17330,17330,17330,17330,0
|
|
20240807,191100,503936000,17330,17330,17330,17330,0
|
|
20240807,191000,503936000,17330,17330,17330,17330,0
|
|
20240807,190900,503936000,17330,17330,17330,17330,0
|
|
20240807,190800,503936000,17330,17330,17330,17330,0
|
|
20240807,190700,503936000,17330,17330,17330,17330,0
|
|
20240807,190600,503936000,17330,17330,17330,17330,0
|
|
20240807,190500,503936000,17330,17330,17330,17330,0
|
|
20240807,190400,503936000,17330,17330,17330,17330,0
|
|
20240807,190300,503936000,17330,17330,17330,17330,0
|
|
20240807,190200,503936000,17330,17330,17330,17330,0
|
|
20240807,190100,503936000,17330,17330,17330,17330,0
|
|
20240807,190000,503936000,17330,17330,17330,17330,0
|
|
20240807,185900,503936000,17330,17330,17330,17330,0
|
|
20240807,185800,503936000,17330,17330,17330,17330,0
|
|
20240807,185700,503936000,17330,17330,17330,17330,0
|
|
20240807,185600,503936000,17330,17330,17330,17330,0
|
|
20240807,185500,503936000,17330,17330,17330,17330,349
|
|
20240807,185400,503936000,17330,17330,17330,17330,0
|
|
20240807,185300,503936000,17330,17330,17330,17330,0
|
|
20240807,185200,503936000,17330,17330,17330,17330,0
|
|
20240807,185100,503936000,17330,17330,17330,17330,0
|
|
20240807,185000,503936000,17330,17330,17330,17330,0
|
|
20240807,184900,503936000,17330,17330,17330,17330,0
|
|
20240807,184800,503936000,17330,17330,17330,17330,0
|
|
20240807,184700,503936000,17330,17330,17330,17330,0
|
|
20240807,184600,503936000,17330,17330,17330,17330,0
|
|
20240807,184500,503936000,17330,17330,17330,17330,0
|
|
20240807,184400,503936000,17330,17330,17330,17330,0
|
|
20240807,184300,503936000,17330,17330,17330,17330,0
|
|
20240807,184200,503936000,17330,17330,17330,17330,0
|
|
20240807,184100,503936000,17330,17330,17330,17330,0
|
|
20240807,184000,503936000,17330,17330,17330,17330,0
|
|
20240807,183900,503936000,17330,17330,17330,17330,0
|
|
20240807,183800,503936000,17330,17330,17330,17330,0
|
|
20240807,183700,503936000,17330,17330,17330,17330,0
|
|
20240807,183600,503936000,17330,17330,17330,17330,0
|
|
20240807,183500,503936000,17330,17330,17330,17330,0
|
|
20240807,183400,503936000,17330,17330,17330,17330,0
|
|
20240807,183300,503936000,17330,17330,17330,17330,0
|
|
20240807,183200,503936000,17330,17330,17330,17330,0
|
|
20240807,183100,503936000,17330,17330,17330,17330,0
|
|
20240807,183000,503936000,17330,17330,17330,17330,0
|
|
20240807,182900,503936000,17330,17330,17330,17330,0
|
|
20240807,182800,503936000,17330,17330,17330,17330,0
|
|
20240807,182700,503936000,17330,17330,17330,17330,0
|
|
20240807,182600,503936000,17330,17330,17330,17330,0
|
|
20240807,182500,503936000,17330,17330,17330,17330,349
|
|
20240807,182400,503936000,17330,17330,17330,17330,0
|
|
20240807,182300,503936000,17330,17330,17330,17330,0
|
|
20240807,182200,503936000,17330,17330,17330,17330,0
|
|
20240807,182100,503936000,17330,17330,17330,17330,0
|
|
20240807,182000,503936000,17330,17330,17330,17330,0
|
|
20240807,181900,503936000,17330,17330,17330,17330,0
|
|
20240807,181800,503936000,17330,17330,17330,17330,0
|
|
20240807,181700,503936000,17330,17330,17330,17330,0
|
|
20240807,181600,503936000,17330,17330,17330,17330,0
|
|
20240807,181500,503936000,17330,17330,17330,17330,0
|
|
20240807,181400,503936000,17330,17330,17330,17330,0
|
|
20240807,181300,503936000,17330,17330,17330,17330,0
|
|
20240807,181200,503936000,17330,17330,17330,17330,0
|
|
20240807,181100,503936000,17330,17330,17330,17330,0
|
|
20240807,181000,503936000,17330,17330,17330,17330,0
|
|
20240807,180900,503936000,17330,17330,17330,17330,0
|
|
20240807,180800,503936000,17330,17330,17330,17330,0
|
|
20240807,180700,503936000,17330,17330,17330,17330,0
|
|
20240807,180600,503936000,17330,17330,17330,17330,0
|
|
20240807,180500,503936000,17330,17330,17330,17330,0
|
|
20240807,180400,503936000,17330,17330,17330,17330,0
|
|
20240807,180300,503936000,17330,17330,17330,17330,0
|
|
20240807,180200,503936000,17330,17330,17330,17330,0
|
|
20240807,180100,503936000,17330,17330,17330,17330,0
|
|
20240807,180000,503936000,17330,17330,17330,17330,0
|
|
20240807,175900,503936000,17330,17330,17330,17330,0
|
|
20240807,175800,503936000,17330,17330,17330,17330,0
|
|
20240807,175700,503936000,17330,17330,17330,17330,0
|
|
20240807,175600,503936000,17330,17330,17330,17330,0
|
|
20240807,175500,503936000,17330,17330,17330,17330,349
|
|
20240807,175400,503936000,17330,17330,17330,17330,0
|
|
20240807,175300,503936000,17330,17330,17330,17330,0
|
|
20240807,175200,503936000,17330,17330,17330,17330,0
|
|
20240807,175100,503936000,17330,17330,17330,17330,0
|
|
20240807,175000,503936000,17330,17330,17330,17330,0
|
|
20240807,174900,503936000,17330,17330,17330,17330,0
|
|
20240807,174800,503936000,17330,17330,17330,17330,0
|
|
20240807,174700,503936000,17330,17330,17330,17330,0
|
|
20240807,174600,503936000,17330,17330,17330,17330,0
|
|
20240807,174500,503936000,17330,17330,17330,17330,0
|
|
20240807,174400,503936000,17330,17330,17330,17330,0
|
|
20240807,174300,503936000,17330,17330,17330,17330,0
|
|
20240807,174200,503936000,17330,17330,17330,17330,0
|
|
20240807,174100,503936000,17330,17330,17330,17330,0
|
|
20240807,174000,503936000,17330,17330,17330,17330,0
|
|
20240807,173900,503936000,17330,17330,17330,17330,0
|
|
20240807,173800,503936000,17330,17330,17330,17330,0
|
|
20240807,173700,503936000,17330,17330,17330,17330,0
|
|
20240807,173600,503936000,17330,17330,17330,17330,0
|
|
20240807,173500,503936000,17330,17330,17330,17330,0
|
|
20240807,173400,503936000,17330,17330,17330,17330,0
|
|
20240807,173300,503936000,17330,17330,17330,17330,0
|
|
20240807,173200,503936000,17330,17330,17330,17330,0
|
|
20240807,173100,503936000,17330,17330,17330,17330,0
|
|
20240807,173000,503936000,17330,17330,17330,17330,0
|
|
20240807,172900,503936000,17330,17330,17330,17330,0
|
|
20240807,172800,503936000,17330,17330,17330,17330,0
|
|
20240807,172700,503936000,17330,17330,17330,17330,0
|
|
20240807,172600,503936000,17330,17330,17330,17330,0
|
|
20240807,172500,503936000,17330,17330,17330,17330,349
|
|
20240807,172400,503936000,17330,17330,17330,17330,0
|
|
20240807,172300,503936000,17330,17330,17330,17330,0
|
|
20240807,172200,503936000,17330,17330,17330,17330,0
|
|
20240807,172100,503936000,17330,17330,17330,17330,0
|
|
20240807,172000,503936000,17330,17330,17330,17330,0
|
|
20240807,171900,503936000,17330,17330,17330,17330,0
|
|
20240807,171800,503936000,17330,17330,17330,17330,0
|
|
20240807,171700,503936000,17330,17330,17330,17330,0
|
|
20240807,171600,503936000,17330,17330,17330,17330,0
|
|
20240807,171500,503936000,17330,17330,17330,17330,0
|
|
20240807,171400,503936000,17330,17330,17330,17330,0
|
|
20240807,171300,503936000,17330,17330,17330,17330,0
|
|
20240807,171200,503936000,17330,17330,17330,17330,0
|
|
20240807,171100,503936000,17330,17330,17330,17330,0
|
|
20240807,171000,503936000,17330,17330,17330,17330,0
|
|
20240807,170900,503936000,17330,17330,17330,17330,0
|
|
20240807,170800,503936000,17330,17330,17330,17330,0
|
|
20240807,170700,503936000,17330,17330,17330,17330,0
|
|
20240807,170600,503936000,17330,17330,17330,17330,0
|
|
20240807,170500,503936000,17330,17330,17330,17330,0
|
|
20240807,170400,503936000,17330,17330,17330,17330,0
|
|
20240807,170300,503936000,17330,17330,17330,17330,0
|
|
20240807,170200,503936000,17330,17330,17330,17330,0
|
|
20240807,170100,503936000,17330,17330,17330,17330,0
|
|
20240807,170000,503936000,17330,17330,17330,17330,0
|
|
20240807,165900,503936000,17330,17330,17330,17330,0
|
|
20240807,165800,503936000,17330,17330,17330,17330,0
|
|
20240807,165700,503936000,17330,17330,17330,17330,0
|
|
20240807,165600,503936000,17330,17330,17330,17330,0
|
|
20240807,165500,503936000,17330,17330,17330,17330,349
|
|
20240807,165400,503936000,17330,17330,17330,17330,0
|
|
20240807,165300,503936000,17330,17330,17330,17330,0
|
|
20240807,165200,503936000,17330,17330,17330,17330,0
|
|
20240807,165100,503936000,17330,17330,17330,17330,0
|
|
20240807,165000,503936000,17330,17330,17330,17330,0
|
|
20240807,164900,503936000,17330,17330,17330,17330,0
|
|
20240807,164800,503936000,17330,17330,17330,17330,0
|
|
20240807,164700,503936000,17330,17330,17330,17330,0
|
|
20240807,164600,503936000,17330,17330,17330,17330,0
|
|
20240807,164500,503936000,17330,17330,17330,17330,0
|
|
20240807,164400,503936000,17330,17330,17330,17330,0
|
|
20240807,164300,503936000,17330,17330,17330,17330,0
|
|
20240807,164200,503936000,17330,17330,17330,17330,0
|
|
20240807,164100,503936000,17330,17330,17330,17330,0
|
|
20240807,164000,503936000,17330,17330,17330,17330,0
|
|
20240807,163900,503936000,17330,17330,17330,17330,0
|
|
20240807,163800,503936000,17330,17330,17330,17330,0
|
|
20240807,163700,503936000,17330,17330,17330,17330,0
|
|
20240807,163600,503936000,17330,17330,17330,17330,0
|
|
20240807,163500,503936000,17330,17330,17330,17330,0
|
|
20240807,163400,503936000,17330,17330,17330,17330,0
|
|
20240807,163300,503936000,17330,17330,17330,17330,0
|
|
20240807,163200,503936000,17330,17330,17330,17330,0
|
|
20240807,163100,503936000,17330,17330,17330,17330,0
|
|
20240807,163000,503936000,17330,17330,17330,17330,0
|
|
20240807,162900,503936000,17330,17330,17330,17330,0
|
|
20240807,162800,503936000,17330,17330,17330,17330,0
|
|
20240807,162700,503936000,17330,17330,17330,17330,0
|
|
20240807,162600,503936000,17330,17330,17330,17330,0
|
|
20240807,162500,503936000,17330,17330,17330,17330,349
|
|
20240807,162400,503936000,17330,17330,17330,17330,0
|
|
20240807,162300,503936000,17330,17330,17330,17330,0
|
|
20240807,162200,503936000,17330,17330,17330,17330,0
|
|
20240807,162100,503936000,17330,17330,17330,17330,0
|
|
20240807,162000,503936000,17330,17330,17330,17330,0
|
|
20240807,161900,503936000,17330,17330,17330,17330,0
|
|
20240807,161800,503936000,17330,17330,17330,17330,0
|
|
20240807,161700,503936000,17330,17330,17330,17330,0
|
|
20240807,161600,503936000,17330,17330,17330,17330,0
|
|
20240807,161500,503936000,17330,17330,17330,17330,0
|
|
20240807,161400,503936000,17330,17330,17330,17330,0
|
|
20240807,161300,503936000,17330,17330,17330,17330,0
|
|
20240807,161200,503936000,17330,17330,17330,17330,0
|
|
20240807,161100,503936000,17330,17330,17330,17330,0
|
|
20240807,161000,503936000,17330,17330,17330,17330,0
|
|
20240807,160900,503936000,17330,17330,17330,17330,0
|
|
20240807,160800,503936000,17330,17330,17330,17330,0
|
|
20240807,160700,503936000,17330,17330,17330,17330,0
|
|
20240807,160600,503936000,17330,17330,17330,17330,0
|
|
20240807,160500,503936000,17330,17330,17330,17330,0
|
|
20240807,160400,503936000,17330,17330,17330,17330,0
|
|
20240807,160300,503936000,17330,17330,17330,17330,0
|
|
20240807,160200,503936000,17330,17330,17330,17330,0
|
|
20240807,160100,503936000,17330,17330,17330,17330,0
|
|
20240807,160000,503936000,17330,17330,17330,17330,0
|
|
20240807,155900,503936000,17330,17330,17330,17330,0
|
|
20240807,155800,503936000,17330,17330,17330,17330,0
|
|
20240807,155700,503936000,17330,17330,17330,17330,0
|
|
20240807,155600,503936000,17330,17330,17330,17330,0
|
|
20240807,155500,503936000,17330,17330,17330,17330,349
|
|
20240807,155400,503936000,17330,17330,17330,17330,0
|
|
20240807,155300,503936000,17330,17330,17330,17330,0
|
|
20240807,155200,503936000,17330,17330,17330,17330,0
|
|
20240807,155100,503936000,17330,17330,17330,17330,0
|
|
20240807,155000,503936000,17330,17330,17330,17330,0
|
|
20240807,154900,503936000,17330,17330,17330,17330,0
|
|
20240807,154800,503936000,17330,17330,17330,17330,0
|
|
20240807,154700,503936000,17330,17330,17330,17330,0
|
|
20240807,154600,503936000,17330,17330,17330,17330,0
|
|
20240807,154500,503936000,17330,17330,17330,17330,0
|
|
20240807,154400,503936000,17330,17330,17330,17330,0
|
|
20240807,154300,503936000,17330,17330,17330,17330,0
|
|
20240807,154200,503936000,17330,17330,17330,17330,0
|
|
20240807,154100,503936000,17330,17330,17330,17330,0
|
|
20240807,154000,503936000,17330,17330,17330,17330,0
|
|
20240807,153900,503936000,17330,17330,17330,17330,0
|
|
20240807,153800,503936000,17330,17330,17330,17330,0
|
|
20240807,153700,503936000,17330,17330,17330,17330,0
|
|
20240807,153600,503936000,17330,17330,17330,17330,0
|
|
20240807,153500,503936000,17330,17330,17330,17330,0
|
|
20240807,153400,503936000,17330,17330,17330,17330,0
|
|
20240807,153300,503936000,17330,17330,17330,17330,0
|
|
20240807,153200,503936000,17330,17330,17330,17330,0
|
|
20240807,153100,503936000,17330,17330,17330,17330,0
|
|
20240807,153000,503936000,17330,17330,17330,17330,349
|
|
20240807,152900,497887830,17170,17170,17170,17170,0
|
|
20240807,152800,497887830,17170,17170,17170,17170,0
|
|
20240807,152700,497887830,17170,17170,17170,17170,0
|
|
20240807,152600,497887830,17170,17170,17170,17170,0
|
|
20240807,152500,497887830,17170,17170,17170,17170,0
|
|
20240807,152400,497887830,17170,17170,17170,17170,0
|
|
20240807,152300,497887830,17170,17170,17170,17170,0
|
|
20240807,152200,497887830,17170,17170,17170,17170,0
|
|
20240807,152100,497887830,17170,17170,17170,17170,0
|
|
20240807,152000,497887830,17170,17170,17170,17170,0
|
|
20240807,151900,497887830,17170,17150,17170,17150,159
|
|
20240807,151800,495160930,17160,17170,17170,17150,48
|
|
20240807,151700,494337470,17170,17170,17170,17170,1
|
|
20240807,151600,494320300,17150,17150,17150,17150,41
|
|
20240807,151500,493617150,17170,17160,17170,17160,33
|
|
20240807,151400,493050860,17160,17170,17170,17160,146
|
|
20240807,151300,490544400,17180,17170,17180,17170,73
|
|
20240807,151200,489290980,17190,17190,17190,17190,1
|
|
20240807,151100,489273790,17170,17170,17170,17170,0
|
|
20240807,151000,489273790,17170,17170,17170,17170,43
|
|
20240807,150900,488535480,17170,17170,17170,17170,16
|
|
20240807,150800,488260760,17190,17190,17190,17190,3
|
|
20240807,150700,488209190,17190,17270,17270,17170,572
|
|
20240807,150600,478358320,17330,17190,17330,17190,363
|
|
20240807,150500,472104720,17230,17290,17290,17180,38
|
|
20240807,150400,471450840,17190,17190,17190,17190,80
|
|
20240807,150300,470075640,17170,17200,17200,17170,349
|
|
20240807,150200,464077040,17210,17210,17210,17210,894
|
|
20240807,150100,448691300,17250,17210,17250,17210,156
|
|
20240807,150000,446005390,17210,17210,17210,17210,21
|
|
20240807,145900,445643980,17200,17200,17200,17200,13
|
|
20240807,145800,445420380,17210,17210,17210,17210,0
|
|
20240807,145700,445420380,17210,17210,17210,17210,0
|
|
20240807,145600,445420380,17210,17210,17210,17210,100
|
|
20240807,145500,443699380,17210,17210,17210,17210,0
|
|
20240807,145400,443699380,17210,17210,17280,17210,323
|
|
20240807,145300,438133410,17240,17170,17240,17170,191
|
|
20240807,145200,434853010,17170,17170,17170,17170,0
|
|
20240807,145100,434853010,17170,17160,17170,17150,56
|
|
20240807,145000,433892130,17160,17170,17170,17160,52
|
|
20240807,144900,432999800,17180,17180,17180,17180,0
|
|
20240807,144800,432999800,17180,17160,17180,17160,29
|
|
20240807,144700,432501740,17160,17160,17160,17160,26
|
|
20240807,144600,432055580,17170,17160,17170,17150,84
|
|
20240807,144500,430614560,17170,17170,17170,17170,61
|
|
20240807,144400,429567190,17190,17180,17190,17180,40
|
|
20240807,144300,428879980,17180,17190,17190,17180,9
|
|
20240807,144200,428725350,17190,17190,17190,17190,0
|
|
20240807,144100,428725350,17190,17190,17190,17190,100
|
|
20240807,144000,427006350,17190,17190,17190,17190,5
|
|
20240807,143900,426920400,17190,17190,17190,17190,0
|
|
20240807,143800,426920400,17190,17190,17190,17190,15
|
|
20240807,143700,426662550,17190,17240,17240,17190,291
|
|
20240807,143600,421648980,17250,17250,17250,17250,0
|
|
20240807,143500,421648980,17250,17250,17250,17250,31
|
|
20240807,143400,421114230,17260,17260,17260,17260,0
|
|
20240807,143300,421114230,17260,17260,17260,17260,1
|
|
20240807,143200,421096970,17250,17250,17250,17250,0
|
|
20240807,143100,421096970,17250,17250,17250,17250,466
|
|
20240807,143000,413058470,17250,17250,17250,17250,0
|
|
20240807,142900,413058470,17250,17250,17250,17250,0
|
|
20240807,142800,413058470,17250,17250,17250,17250,5
|
|
20240807,142700,412972220,17250,17250,17250,17250,1
|
|
20240807,142600,412954970,17240,17240,17240,17240,15
|
|
20240807,142500,412696370,17240,17240,17240,17240,3
|
|
20240807,142400,412644650,17250,17250,17250,17250,0
|
|
20240807,142300,412644650,17250,17250,17250,17250,62
|
|
20240807,142200,411575150,17250,17250,17250,17250,0
|
|
20240807,142100,411575150,17250,17280,17280,17250,678
|
|
20240807,142000,399877950,17290,17290,17290,17290,1
|
|
20240807,141900,399860660,17330,17330,17330,17330,0
|
|
20240807,141800,399860660,17330,17330,17330,17330,0
|
|
20240807,141700,399860660,17330,17290,17330,17290,8
|
|
20240807,141600,399722260,17290,17290,17290,17290,0
|
|
20240807,141500,399722260,17290,17310,17310,17290,28
|
|
20240807,141400,399237850,17320,17320,17320,17320,2
|
|
20240807,141300,399203210,17320,17320,17320,17320,12
|
|
20240807,141200,398995370,17330,17330,17330,17330,0
|
|
20240807,141100,398995370,17330,17330,17330,17330,1
|
|
20240807,141000,398978040,17330,17330,17330,17330,0
|
|
20240807,140900,398978040,17330,17330,17330,17330,109
|
|
20240807,140800,397089070,17330,17320,17330,17320,12
|
|
20240807,140700,396881120,17330,17280,17330,17280,4
|
|
20240807,140600,396811910,17280,17280,17280,17280,0
|
|
20240807,140500,396811910,17280,17270,17280,17270,5
|
|
20240807,140400,396725530,17250,17280,17300,17250,85
|
|
20240807,140300,395257360,17300,17300,17300,17300,0
|
|
20240807,140200,395257360,17300,17290,17330,17290,135
|
|
20240807,140100,392923100,17290,17290,17290,17290,1
|
|
20240807,140000,392905810,17290,17280,17290,17280,2
|
|
20240807,135900,392871240,17270,17270,17270,17270,274
|
|
20240807,135800,388139260,17270,17270,17270,17270,0
|
|
20240807,135700,388139260,17270,17320,17320,17250,1254
|
|
20240807,135600,366463380,17320,17340,17340,17320,20
|
|
20240807,135500,366116740,17340,17340,17340,17340,0
|
|
20240807,135400,366116740,17340,17320,17340,17320,40
|
|
20240807,135300,365423640,17320,17320,17320,17320,0
|
|
20240807,135200,365423640,17320,17320,17320,17320,0
|
|
20240807,135100,365423640,17320,17320,17320,17320,0
|
|
20240807,135000,365423640,17320,17320,17320,17320,0
|
|
20240807,134900,365423640,17320,17320,17320,17320,8
|
|
20240807,134800,365285080,17320,17340,17340,17320,119
|
|
20240807,134700,363223120,17340,17330,17340,17330,46
|
|
20240807,134600,362425490,17340,17340,17340,17340,0
|
|
20240807,134500,362425490,17340,17320,17340,17320,2
|
|
20240807,134400,362390830,17330,17290,17330,17290,362
|
|
20240807,134300,356128220,17290,17290,17290,17290,0
|
|
20240807,134200,356128220,17290,17290,17290,17290,0
|
|
20240807,134100,356128220,17290,17290,17290,17290,1
|
|
20240807,134000,356110930,17280,17280,17280,17280,0
|
|
20240807,133900,356110930,17280,17280,17280,17280,12
|
|
20240807,133800,355903570,17280,17260,17290,17260,6
|
|
20240807,133700,355799890,17250,17250,17250,17250,0
|
|
20240807,133600,355799890,17250,17270,17270,17250,29
|
|
20240807,133500,355299480,17290,17300,17300,17290,3
|
|
20240807,133400,355247600,17300,17300,17300,17300,0
|
|
20240807,133300,355247600,17300,17300,17300,17300,0
|
|
20240807,133200,355247600,17300,17300,17300,17300,0
|
|
20240807,133100,355247600,17300,17280,17300,17280,47
|
|
20240807,133000,354435420,17270,17270,17270,17270,0
|
|
20240807,132900,354435420,17270,17280,17300,17270,228
|
|
20240807,132800,350494320,17290,17290,17290,17290,7
|
|
20240807,132700,350373290,17290,17290,17290,17290,0
|
|
20240807,132600,350373290,17290,17290,17290,17290,5
|
|
20240807,132500,350286840,17290,17280,17290,17280,4
|
|
20240807,132400,350217700,17290,17260,17290,17260,32
|
|
20240807,132300,349665320,17250,17250,17250,17250,35
|
|
20240807,132200,349061570,17250,17250,17250,17250,1
|
|
20240807,132100,349044320,17240,17240,17240,17240,50
|
|
20240807,132000,348182320,17250,17250,17250,17250,0
|
|
20240807,131900,348182320,17250,17270,17270,17250,58
|
|
20240807,131800,347181300,17260,17290,17290,17260,284
|
|
20240807,131700,342275160,17300,17290,17300,17280,93
|
|
20240807,131600,340667050,17300,17290,17300,17270,203
|
|
20240807,131500,337156020,17300,17290,17300,17290,101
|
|
20240807,131400,335409000,17290,17270,17290,17270,5
|
|
20240807,131300,335322610,17260,17260,17260,17260,50
|
|
20240807,131200,334459610,17260,17260,17260,17260,0
|
|
20240807,131100,334459610,17260,17240,17280,17240,214
|
|
20240807,131000,330769160,17230,17230,17230,17230,0
|
|
20240807,130900,330769160,17230,17220,17230,17220,32
|
|
20240807,130800,330217830,17210,17200,17210,17200,91
|
|
20240807,130700,328652610,17190,17190,17200,17190,5
|
|
20240807,130600,328566640,17190,17190,17190,17190,40
|
|
20240807,130500,327879040,17170,17170,17170,17170,4
|
|
20240807,130400,327810360,17170,17160,17170,17150,263
|
|
20240807,130300,323296210,17160,17170,17170,17160,202
|
|
20240807,130200,319827910,17160,17150,17160,17150,96
|
|
20240807,130100,318181270,17150,17150,17150,17150,0
|
|
20240807,130000,318181270,17150,17150,17150,17150,6
|
|
20240807,125900,318078370,17150,17150,17150,17150,319
|
|
20240807,125800,312607520,17160,17220,17220,17160,1029
|
|
20240807,125700,294917070,17230,17230,17230,17230,0
|
|
20240807,125600,294917070,17230,17230,17230,17230,2
|
|
20240807,125500,294882610,17220,17220,17220,17220,49
|
|
20240807,125400,294038830,17220,17230,17230,17220,7
|
|
20240807,125300,293918270,17230,17230,17230,17230,3
|
|
20240807,125200,293866580,17230,17240,17240,17230,59
|
|
20240807,125100,292849980,17240,17240,17240,17240,5
|
|
20240807,125000,292763780,17240,17240,17240,17240,13
|
|
20240807,124900,292539660,17240,17240,17240,17240,60
|
|
20240807,124800,291505260,17240,17240,17240,17240,75
|
|
20240807,124700,290212260,17240,17240,17240,17240,0
|
|
20240807,124600,290212260,17240,17280,17280,17240,20
|
|
20240807,124500,289867340,17290,17290,17290,17290,0
|
|
20240807,124400,289867340,17290,17240,17300,17240,32
|
|
20240807,124300,289314980,17240,17240,17240,17240,1
|
|
20240807,124200,289297740,17230,17230,17230,17230,52
|
|
20240807,124100,288401780,17220,17220,17220,17220,0
|
|
20240807,124000,288401780,17220,17220,17220,17220,0
|
|
20240807,123900,288401780,17220,17220,17220,17220,0
|
|
20240807,123800,288401780,17220,17220,17220,17220,40
|
|
20240807,123700,287712980,17220,17210,17220,17210,131
|
|
20240807,123600,285457730,17210,17210,17210,17210,117
|
|
20240807,123500,283444160,17210,17210,17210,17210,1
|
|
20240807,123400,283426950,17210,17210,17210,17210,0
|
|
20240807,123300,283426950,17210,17240,17240,17210,987
|
|
20240807,123200,266421040,17260,17260,17260,17260,1
|
|
20240807,123100,266403780,17260,17260,17260,17260,0
|
|
20240807,123000,266403780,17260,17260,17260,17260,1
|
|
20240807,122900,266386520,17240,17240,17240,17240,0
|
|
20240807,122800,266386520,17240,17240,17240,17240,0
|
|
20240807,122700,266386520,17240,17240,17240,17240,0
|
|
20240807,122600,266386520,17240,17260,17260,17240,130
|
|
20240807,122500,264144240,17260,17260,17260,17260,0
|
|
20240807,122400,264144240,17260,17270,17270,17260,50
|
|
20240807,122300,263281080,17270,17270,17270,17260,110
|
|
20240807,122200,261381670,17270,17270,17270,17270,0
|
|
20240807,122100,261381670,17270,17270,17270,17270,0
|
|
20240807,122000,261381670,17270,17270,17270,17270,0
|
|
20240807,121900,261381670,17270,17270,17270,17270,50
|
|
20240807,121800,260518170,17260,17260,17260,17260,60
|
|
20240807,121700,259482570,17260,17270,17270,17260,74
|
|
20240807,121600,258204930,17270,17260,17270,17260,11
|
|
20240807,121500,258014970,17270,17270,17270,17270,0
|
|
20240807,121400,258014970,17270,17290,17290,17270,15
|
|
20240807,121300,257755810,17310,17310,17310,17300,4
|
|
20240807,121200,257686580,17310,17310,17310,17310,0
|
|
20240807,121100,257686580,17310,17330,17340,17310,6
|
|
20240807,121000,257582580,17340,17280,17340,17280,4
|
|
20240807,120900,257513330,17270,17270,17270,17270,1
|
|
20240807,120800,257496060,17270,17270,17270,17270,1
|
|
20240807,120700,257478790,17270,17270,17270,17270,0
|
|
20240807,120600,257478790,17270,17250,17270,17250,15
|
|
20240807,120500,257220000,17270,17270,17270,17270,0
|
|
20240807,120400,257220000,17270,17300,17310,17260,178
|
|
20240807,120300,254139620,17300,17260,17300,17260,69
|
|
20240807,120200,252946070,17260,17260,17260,17260,19
|
|
20240807,120100,252618130,17260,17280,17280,17260,21
|
|
20240807,120000,252255510,17310,17260,17310,17260,192
|
|
20240807,115900,248941300,17310,17290,17310,17290,3
|
|
20240807,115800,248889410,17290,17290,17310,17290,7
|
|
20240807,115700,248768340,17280,17320,17320,17270,233
|
|
20240807,115600,244738690,17320,17340,17340,17320,14
|
|
20240807,115500,244496190,17320,17310,17340,17310,46
|
|
20240807,115400,243699800,17330,17330,17340,17330,9
|
|
20240807,115300,243543800,17330,17340,17340,17310,7
|
|
20240807,115200,243422500,17300,17290,17300,17290,7
|
|
20240807,115100,243301460,17290,17330,17330,17280,37
|
|
20240807,115000,242661800,17340,17290,17340,17290,23
|
|
20240807,114900,242263330,17280,17300,17320,17280,27
|
|
20240807,114800,241796410,17310,17290,17310,17290,6
|
|
20240807,114700,241692610,17270,17270,17270,17270,0
|
|
20240807,114600,241692610,17270,17270,17270,17270,0
|
|
20240807,114500,241692610,17270,17270,17270,17270,2
|
|
20240807,114400,241658070,17280,17280,17280,17280,3
|
|
20240807,114300,241606230,17260,17280,17330,17260,43
|
|
20240807,114200,240863820,17260,17260,17260,17260,5
|
|
20240807,114100,240777520,17260,17280,17280,17260,41
|
|
20240807,114000,240069480,17310,17290,17310,17290,2
|
|
20240807,113900,240034880,17280,17280,17280,17280,0
|
|
20240807,113800,240034880,17280,17280,17280,17280,0
|
|
20240807,113700,240034880,17280,17320,17330,17280,25
|
|
20240807,113600,239601960,17310,17280,17320,17280,7
|
|
20240807,113500,239480840,17260,17260,17260,17260,0
|
|
20240807,113400,239480840,17260,17260,17260,17260,50
|
|
20240807,113300,238617840,17260,17260,17260,17260,1
|
|
20240807,113200,238600580,17260,17260,17260,17260,1
|
|
20240807,113100,238583320,17260,17260,17260,17260,2
|
|
20240807,113000,238548800,17270,17270,17270,17270,0
|
|
20240807,112900,238548800,17270,17270,17270,17270,1
|
|
20240807,112800,238531530,17260,17260,17260,17260,0
|
|
20240807,112700,238531530,17260,17260,17260,17260,56
|
|
20240807,112600,237564970,17260,17260,17260,17260,0
|
|
20240807,112500,237564970,17260,17260,17260,17260,0
|
|
20240807,112400,237564970,17260,17260,17260,17260,1
|
|
20240807,112300,237547710,17250,17250,17250,17250,0
|
|
20240807,112200,237547710,17250,17250,17250,17250,0
|
|
20240807,112100,237547710,17250,17250,17250,17250,51
|
|
20240807,112000,236667960,17250,17250,17250,17250,0
|
|
20240807,111900,236667960,17250,17250,17250,17250,0
|
|
20240807,111800,236667960,17250,17250,17250,17250,31
|
|
20240807,111700,236133210,17250,17250,17250,17250,80
|
|
20240807,111600,234753210,17240,17240,17240,17240,0
|
|
20240807,111500,234753210,17240,17240,17240,17240,0
|
|
20240807,111400,234753210,17240,17320,17330,17240,176
|
|
20240807,111300,231709370,17320,17320,17320,17320,0
|
|
20240807,111200,231709370,17320,17320,17320,17320,1
|
|
20240807,111100,231692050,17320,17320,17320,17320,1
|
|
20240807,111000,231674730,17340,17320,17340,17320,30
|
|
20240807,110900,231154740,17320,17320,17320,17320,0
|
|
20240807,110800,231154740,17320,17350,17370,17320,150
|
|
20240807,110700,228554890,17350,17320,17380,17310,137
|
|
20240807,110600,226180960,17310,17310,17320,17310,7
|
|
20240807,110500,226059780,17300,17300,17370,17300,199
|
|
20240807,110400,222606310,17340,17260,17340,17260,91
|
|
20240807,110300,221034640,17260,17260,17260,17260,3
|
|
20240807,110200,220982860,17260,17230,17260,17230,406
|
|
20240807,110100,213986170,17230,17230,17230,17230,20
|
|
20240807,110000,213641570,17230,17300,17300,17220,526
|
|
20240807,105900,204556080,17320,17330,17390,17320,304
|
|
20240807,105800,199285090,17330,17340,17340,17320,3
|
|
20240807,105700,199233100,17320,17290,17320,17290,479
|
|
20240807,105600,190947640,17290,17220,17290,17210,48
|
|
20240807,105500,190119850,17240,17210,17240,17210,3
|
|
20240807,105400,190068180,17230,17190,17230,17190,3
|
|
20240807,105300,190016560,17210,17230,17290,17190,110
|
|
20240807,105200,188118170,17220,17210,17220,17200,126
|
|
20240807,105100,185948520,17220,17210,17220,17180,55
|
|
20240807,105000,185003500,17180,17200,17220,17180,58
|
|
20240807,104900,184005710,17200,17200,17200,17200,1
|
|
20240807,104800,183988510,17220,17240,17240,17210,169
|
|
20240807,104700,181079440,17250,17200,17250,17200,143
|
|
20240807,104600,178613860,17190,17190,17190,17190,1
|
|
20240807,104500,178596670,17190,17200,17200,17190,9
|
|
20240807,104400,178441890,17200,17160,17200,17160,11
|
|
20240807,104300,178252810,17180,17180,17180,17180,0
|
|
20240807,104200,178252810,17180,17150,17180,17150,3
|
|
20240807,104100,178201330,17150,17160,17160,17150,10
|
|
20240807,104000,178029780,17160,17160,17160,17160,1
|
|
20240807,103900,178012620,17190,17150,17200,17150,52
|
|
20240807,103800,177119860,17170,17150,17170,17150,55
|
|
20240807,103700,176176220,17170,17170,17170,17170,0
|
|
20240807,103600,176176220,17170,17140,17200,17140,16
|
|
20240807,103500,175901350,17120,17090,17120,17090,3
|
|
20240807,103400,175850030,17110,17080,17110,17080,267
|
|
20240807,103300,171284560,17030,17030,17050,17030,5
|
|
20240807,103200,171199370,17020,17040,17040,17000,99
|
|
20240807,103100,169512660,17010,17020,17040,17000,49
|
|
20240807,103000,168678470,17010,17010,17020,17000,18
|
|
20240807,102900,168372220,16990,17020,17020,16990,136
|
|
20240807,102800,166058990,17040,16980,17040,16980,128
|
|
20240807,102700,163882530,16990,16990,16990,16980,20
|
|
20240807,102600,163542870,17010,16990,17020,16990,8
|
|
20240807,102500,163406850,17010,17010,17010,17010,0
|
|
20240807,102400,163406850,17010,17000,17010,16990,5
|
|
20240807,102300,163321830,16980,17000,17000,16980,172
|
|
20240807,102200,160401060,17020,17010,17020,17010,16
|
|
20240807,102100,160128820,17010,17010,17010,17000,24
|
|
20240807,102000,159720600,16990,17030,17030,16990,4
|
|
20240807,101900,159652560,17040,16970,17040,16970,28
|
|
20240807,101800,159177010,16970,16960,16980,16960,55
|
|
20240807,101700,158243390,16980,16940,16980,16940,16
|
|
20240807,101600,157972080,16930,16930,16930,16930,0
|
|
20240807,101500,157972080,16930,16930,16930,16930,0
|
|
20240807,101400,157972080,16930,16930,16930,16930,0
|
|
20240807,101300,157972080,16930,16930,16930,16930,2
|
|
20240807,101200,157938220,16910,16910,16910,16910,0
|
|
20240807,101100,157938220,16910,16950,16950,16910,25
|
|
20240807,101000,157515090,16960,16930,16960,16930,6
|
|
20240807,100900,157413420,16930,16920,16930,16910,199
|
|
20240807,100800,154046370,16920,16920,16920,16920,0
|
|
20240807,100700,154046370,16920,17010,17050,16920,913
|
|
20240807,100600,138535040,17010,17000,17010,17000,5
|
|
20240807,100500,138450000,17010,16990,17100,16990,24
|
|
20240807,100400,138041900,16990,16980,17000,16980,188
|
|
20240807,100300,134848200,16970,16970,16970,16970,13
|
|
20240807,100200,134627590,16970,16970,16970,16970,1
|
|
20240807,100100,134610620,16970,16970,16970,16960,26
|
|
20240807,100000,134169630,16980,16960,16980,16960,4
|
|
20240807,095900,134101770,16940,16940,16940,16940,15
|
|
20240807,095800,133847670,16930,16930,16930,16930,1
|
|
20240807,095700,133830740,16940,16940,16940,16940,7
|
|
20240807,095600,133712160,16940,16970,16970,16940,25
|
|
20240807,095500,133288610,16990,16970,16990,16960,7
|
|
20240807,095400,133169770,16990,16960,16990,16960,18
|
|
20240807,095300,132864200,16970,16920,16980,16920,147
|
|
20240807,095200,130376520,16910,16990,16990,16910,932
|
|
20240807,095100,114573950,16990,17020,17020,16990,475
|
|
20240807,095000,106495990,17020,17030,17040,17020,6
|
|
20240807,094900,106393800,17020,17020,17020,17020,0
|
|
20240807,094800,106393800,17020,17020,17020,17020,4
|
|
20240807,094700,106325720,17020,17010,17020,17010,115
|
|
20240807,094600,104369560,17030,17130,17130,17030,306
|
|
20240807,094500,99138610,17160,17140,17160,17140,6
|
|
20240807,094400,99035710,17160,17140,17170,17140,12
|
|
20240807,094300,98829910,17160,17140,17190,17120,19
|
|
20240807,094200,98503960,17090,17090,17120,17090,65
|
|
20240807,094100,97392760,17070,17090,17110,17070,19
|
|
20240807,094000,97068200,17090,17060,17090,17040,76
|
|
20240807,093900,95770120,17020,17050,17050,17010,29
|
|
20240807,093800,95276470,17050,17010,17060,17010,69
|
|
20240807,093700,94100560,17030,17020,17060,17020,67
|
|
20240807,093600,92957790,17050,17050,17050,17030,5
|
|
20240807,093500,92872560,17030,17020,17030,17020,3
|
|
20240807,093400,92821480,16980,16980,16980,16980,3
|
|
20240807,093300,92770540,16990,16970,17010,16970,10
|
|
20240807,093200,92600730,17000,16980,17000,16980,2
|
|
20240807,093100,92566750,17000,16960,17000,16960,132
|
|
20240807,093000,90327620,16970,17010,17020,16970,207
|
|
20240807,092900,86809420,17000,16990,17000,16990,258
|
|
20240807,092800,82424130,16960,16960,16960,16960,350
|
|
20240807,092700,76488130,17040,17050,17050,16920,278
|
|
20240807,092600,71758320,17050,17070,17090,17050,458
|
|
20240807,092500,63947010,17090,17040,17090,17040,17
|
|
20240807,092400,63657180,16980,16980,17000,16980,4
|
|
20240807,092300,63589240,17000,16990,17000,16960,144
|
|
20240807,092200,61145980,16970,16960,17000,16960,217
|
|
20240807,092100,57465610,16940,17030,17030,16940,783
|
|
20240807,092000,44168920,17010,17010,17030,17010,23
|
|
20240807,091900,43777650,17010,17010,17010,17010,0
|
|
20240807,091800,43777650,17010,17030,17030,17010,101
|
|
20240807,091700,42059610,17030,17030,17030,17030,2
|
|
20240807,091600,42025550,17030,17010,17050,17000,98
|
|
20240807,091500,40358320,17010,17020,17030,17010,82
|
|
20240807,091400,38962900,17000,17020,17020,17000,34
|
|
20240807,091300,38384650,17020,16990,17030,16990,29
|
|
20240807,091200,37891440,17010,17040,17040,17000,157
|
|
20240807,091100,35219930,17030,16970,17030,16960,206
|
|
20240807,091000,31721500,16910,16950,16950,16900,43
|
|
20240807,090900,30994430,16950,16890,16950,16890,49
|
|
20240807,090800,30165350,16890,16910,16920,16880,108
|
|
20240807,090700,28340900,16900,16950,16950,16900,99
|
|
20240807,090600,26667360,16980,16930,17010,16900,219
|
|
20240807,090500,22955460,16920,16890,16920,16890,73
|
|
20240807,090400,21721910,16870,16860,16870,16860,46
|
|
20240807,090300,20946220,16860,16860,16860,16860,20
|
|
20240807,090200,20609020,16850,17010,17010,16740,162
|
|
20240807,090100,17871260,17000,17080,17090,17000,75
|
|
20240807,090000,16593000,17090,17080,17240,17080,971
|