658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,195500,654211150,17080,17080,17080,17080,434
|
|
20240809,195400,654211150,17080,17080,17080,17080,0
|
|
20240809,195300,654211150,17080,17080,17080,17080,0
|
|
20240809,195200,654211150,17080,17080,17080,17080,0
|
|
20240809,195100,654211150,17080,17080,17080,17080,0
|
|
20240809,195000,654211150,17080,17080,17080,17080,0
|
|
20240809,194900,654211150,17080,17080,17080,17080,0
|
|
20240809,194800,654211150,17080,17080,17080,17080,0
|
|
20240809,194700,654211150,17080,17080,17080,17080,0
|
|
20240809,194600,654211150,17080,17080,17080,17080,0
|
|
20240809,194500,654211150,17080,17080,17080,17080,0
|
|
20240809,194400,654211150,17080,17080,17080,17080,0
|
|
20240809,194300,654211150,17080,17080,17080,17080,0
|
|
20240809,194200,654211150,17080,17080,17080,17080,0
|
|
20240809,194100,654211150,17080,17080,17080,17080,0
|
|
20240809,194000,654211150,17080,17080,17080,17080,0
|
|
20240809,193900,654211150,17080,17080,17080,17080,0
|
|
20240809,193800,654211150,17080,17080,17080,17080,0
|
|
20240809,193700,654211150,17080,17080,17080,17080,0
|
|
20240809,193600,654211150,17080,17080,17080,17080,0
|
|
20240809,193500,654211150,17080,17080,17080,17080,0
|
|
20240809,193400,654211150,17080,17080,17080,17080,0
|
|
20240809,193300,654211150,17080,17080,17080,17080,0
|
|
20240809,193200,654211150,17080,17080,17080,17080,0
|
|
20240809,193100,654211150,17080,17080,17080,17080,0
|
|
20240809,193000,654211150,17080,17080,17080,17080,0
|
|
20240809,192900,654211150,17080,17080,17080,17080,0
|
|
20240809,192800,654211150,17080,17080,17080,17080,0
|
|
20240809,192700,654211150,17080,17080,17080,17080,0
|
|
20240809,192600,654211150,17080,17080,17080,17080,0
|
|
20240809,192500,654211150,17080,17080,17080,17080,434
|
|
20240809,192400,654211150,17080,17080,17080,17080,0
|
|
20240809,192300,654211150,17080,17080,17080,17080,0
|
|
20240809,192200,654211150,17080,17080,17080,17080,0
|
|
20240809,192100,654211150,17080,17080,17080,17080,0
|
|
20240809,192000,654211150,17080,17080,17080,17080,0
|
|
20240809,191900,654211150,17080,17080,17080,17080,0
|
|
20240809,191800,654211150,17080,17080,17080,17080,0
|
|
20240809,191700,654211150,17080,17080,17080,17080,0
|
|
20240809,191600,654211150,17080,17080,17080,17080,0
|
|
20240809,191500,654211150,17080,17080,17080,17080,0
|
|
20240809,191400,654211150,17080,17080,17080,17080,0
|
|
20240809,191300,654211150,17080,17080,17080,17080,0
|
|
20240809,191200,654211150,17080,17080,17080,17080,0
|
|
20240809,191100,654211150,17080,17080,17080,17080,0
|
|
20240809,191000,654211150,17080,17080,17080,17080,0
|
|
20240809,190900,654211150,17080,17080,17080,17080,0
|
|
20240809,190800,654211150,17080,17080,17080,17080,0
|
|
20240809,190700,654211150,17080,17080,17080,17080,0
|
|
20240809,190600,654211150,17080,17080,17080,17080,0
|
|
20240809,190500,654211150,17080,17080,17080,17080,0
|
|
20240809,190400,654211150,17080,17080,17080,17080,0
|
|
20240809,190300,654211150,17080,17080,17080,17080,0
|
|
20240809,190200,654211150,17080,17080,17080,17080,0
|
|
20240809,190100,654211150,17080,17080,17080,17080,0
|
|
20240809,190000,654211150,17080,17080,17080,17080,0
|
|
20240809,185900,654211150,17080,17080,17080,17080,0
|
|
20240809,185800,654211150,17080,17080,17080,17080,0
|
|
20240809,185700,654211150,17080,17080,17080,17080,0
|
|
20240809,185600,654211150,17080,17080,17080,17080,0
|
|
20240809,185500,654211150,17080,17080,17080,17080,434
|
|
20240809,185400,654211150,17080,17080,17080,17080,0
|
|
20240809,185300,654211150,17080,17080,17080,17080,0
|
|
20240809,185200,654211150,17080,17080,17080,17080,0
|
|
20240809,185100,654211150,17080,17080,17080,17080,0
|
|
20240809,185000,654211150,17080,17080,17080,17080,0
|
|
20240809,184900,654211150,17080,17080,17080,17080,0
|
|
20240809,184800,654211150,17080,17080,17080,17080,0
|
|
20240809,184700,654211150,17080,17080,17080,17080,0
|
|
20240809,184600,654211150,17080,17080,17080,17080,0
|
|
20240809,184500,654211150,17080,17080,17080,17080,0
|
|
20240809,184400,654211150,17080,17080,17080,17080,0
|
|
20240809,184300,654211150,17080,17080,17080,17080,0
|
|
20240809,184200,654211150,17080,17080,17080,17080,0
|
|
20240809,184100,654211150,17080,17080,17080,17080,0
|
|
20240809,184000,654211150,17080,17080,17080,17080,0
|
|
20240809,183900,654211150,17080,17080,17080,17080,0
|
|
20240809,183800,654211150,17080,17080,17080,17080,0
|
|
20240809,183700,654211150,17080,17080,17080,17080,0
|
|
20240809,183600,654211150,17080,17080,17080,17080,0
|
|
20240809,183500,654211150,17080,17080,17080,17080,0
|
|
20240809,183400,654211150,17080,17080,17080,17080,0
|
|
20240809,183300,654211150,17080,17080,17080,17080,0
|
|
20240809,183200,654211150,17080,17080,17080,17080,0
|
|
20240809,183100,654211150,17080,17080,17080,17080,0
|
|
20240809,183000,654211150,17080,17080,17080,17080,0
|
|
20240809,182900,654211150,17080,17080,17080,17080,0
|
|
20240809,182800,654211150,17080,17080,17080,17080,0
|
|
20240809,182700,654211150,17080,17080,17080,17080,0
|
|
20240809,182600,654211150,17080,17080,17080,17080,0
|
|
20240809,182500,654211150,17080,17080,17080,17080,434
|
|
20240809,182400,654211150,17080,17080,17080,17080,0
|
|
20240809,182300,654211150,17080,17080,17080,17080,0
|
|
20240809,182200,654211150,17080,17080,17080,17080,0
|
|
20240809,182100,654211150,17080,17080,17080,17080,0
|
|
20240809,182000,654211150,17080,17080,17080,17080,0
|
|
20240809,181900,654211150,17080,17080,17080,17080,0
|
|
20240809,181800,654211150,17080,17080,17080,17080,0
|
|
20240809,181700,654211150,17080,17080,17080,17080,0
|
|
20240809,181600,654211150,17080,17080,17080,17080,0
|
|
20240809,181500,654211150,17080,17080,17080,17080,0
|
|
20240809,181400,654211150,17080,17080,17080,17080,0
|
|
20240809,181300,654211150,17080,17080,17080,17080,0
|
|
20240809,181200,654211150,17080,17080,17080,17080,0
|
|
20240809,181100,654211150,17080,17080,17080,17080,0
|
|
20240809,181000,654211150,17080,17080,17080,17080,0
|
|
20240809,180900,654211150,17080,17080,17080,17080,0
|
|
20240809,180800,654211150,17080,17080,17080,17080,0
|
|
20240809,180700,654211150,17080,17080,17080,17080,0
|
|
20240809,180600,654211150,17080,17080,17080,17080,0
|
|
20240809,180500,654211150,17080,17080,17080,17080,0
|
|
20240809,180400,654211150,17080,17080,17080,17080,0
|
|
20240809,180300,654211150,17080,17080,17080,17080,0
|
|
20240809,180200,654211150,17080,17080,17080,17080,0
|
|
20240809,180100,654211150,17080,17080,17080,17080,0
|
|
20240809,180000,654211150,17080,17080,17080,17080,0
|
|
20240809,175900,654211150,17080,17080,17080,17080,0
|
|
20240809,175800,654211150,17080,17080,17080,17080,0
|
|
20240809,175700,654211150,17080,17080,17080,17080,0
|
|
20240809,175600,654211150,17080,17080,17080,17080,0
|
|
20240809,175500,654211150,17080,17080,17080,17080,434
|
|
20240809,175400,654211150,17080,17080,17080,17080,0
|
|
20240809,175300,654211150,17080,17080,17080,17080,0
|
|
20240809,175200,654211150,17080,17080,17080,17080,0
|
|
20240809,175100,654211150,17080,17080,17080,17080,0
|
|
20240809,175000,654211150,17080,17080,17080,17080,0
|
|
20240809,174900,654211150,17080,17080,17080,17080,0
|
|
20240809,174800,654211150,17080,17080,17080,17080,0
|
|
20240809,174700,654211150,17080,17080,17080,17080,0
|
|
20240809,174600,654211150,17080,17080,17080,17080,0
|
|
20240809,174500,654211150,17080,17080,17080,17080,0
|
|
20240809,174400,654211150,17080,17080,17080,17080,0
|
|
20240809,174300,654211150,17080,17080,17080,17080,0
|
|
20240809,174200,654211150,17080,17080,17080,17080,0
|
|
20240809,174100,654211150,17080,17080,17080,17080,0
|
|
20240809,174000,654211150,17080,17080,17080,17080,0
|
|
20240809,173900,654211150,17080,17080,17080,17080,0
|
|
20240809,173800,654211150,17080,17080,17080,17080,0
|
|
20240809,173700,654211150,17080,17080,17080,17080,0
|
|
20240809,173600,654211150,17080,17080,17080,17080,0
|
|
20240809,173500,654211150,17080,17080,17080,17080,0
|
|
20240809,173400,654211150,17080,17080,17080,17080,0
|
|
20240809,173300,654211150,17080,17080,17080,17080,0
|
|
20240809,173200,654211150,17080,17080,17080,17080,0
|
|
20240809,173100,654211150,17080,17080,17080,17080,0
|
|
20240809,173000,654211150,17080,17080,17080,17080,0
|
|
20240809,172900,654211150,17080,17080,17080,17080,0
|
|
20240809,172800,654211150,17080,17080,17080,17080,0
|
|
20240809,172700,654211150,17080,17080,17080,17080,0
|
|
20240809,172600,654211150,17080,17080,17080,17080,0
|
|
20240809,172500,654211150,17080,17080,17080,17080,434
|
|
20240809,172400,654211150,17080,17080,17080,17080,0
|
|
20240809,172300,654211150,17080,17080,17080,17080,0
|
|
20240809,172200,654211150,17080,17080,17080,17080,0
|
|
20240809,172100,654211150,17080,17080,17080,17080,0
|
|
20240809,172000,654211150,17080,17080,17080,17080,0
|
|
20240809,171900,654211150,17080,17080,17080,17080,0
|
|
20240809,171800,654211150,17080,17080,17080,17080,0
|
|
20240809,171700,654211150,17080,17080,17080,17080,0
|
|
20240809,171600,654211150,17080,17080,17080,17080,0
|
|
20240809,171500,654211150,17080,17080,17080,17080,0
|
|
20240809,171400,654211150,17080,17080,17080,17080,0
|
|
20240809,171300,654211150,17080,17080,17080,17080,0
|
|
20240809,171200,654211150,17080,17080,17080,17080,0
|
|
20240809,171100,654211150,17080,17080,17080,17080,0
|
|
20240809,171000,654211150,17080,17080,17080,17080,0
|
|
20240809,170900,654211150,17080,17080,17080,17080,0
|
|
20240809,170800,654211150,17080,17080,17080,17080,0
|
|
20240809,170700,654211150,17080,17080,17080,17080,0
|
|
20240809,170600,654211150,17080,17080,17080,17080,0
|
|
20240809,170500,654211150,17080,17080,17080,17080,0
|
|
20240809,170400,654211150,17080,17080,17080,17080,0
|
|
20240809,170300,654211150,17080,17080,17080,17080,0
|
|
20240809,170200,654211150,17080,17080,17080,17080,0
|
|
20240809,170100,654211150,17080,17080,17080,17080,0
|
|
20240809,170000,654211150,17080,17080,17080,17080,0
|
|
20240809,165900,654211150,17080,17080,17080,17080,0
|
|
20240809,165800,654211150,17080,17080,17080,17080,0
|
|
20240809,165700,654211150,17080,17080,17080,17080,0
|
|
20240809,165600,654211150,17080,17080,17080,17080,0
|
|
20240809,165500,654211150,17080,17080,17080,17080,434
|
|
20240809,165400,654211150,17080,17080,17080,17080,0
|
|
20240809,165300,654211150,17080,17080,17080,17080,0
|
|
20240809,165200,654211150,17080,17080,17080,17080,0
|
|
20240809,165100,654211150,17080,17080,17080,17080,0
|
|
20240809,165000,654211150,17080,17080,17080,17080,0
|
|
20240809,164900,654211150,17080,17080,17080,17080,0
|
|
20240809,164800,654211150,17080,17080,17080,17080,0
|
|
20240809,164700,654211150,17080,17080,17080,17080,0
|
|
20240809,164600,654211150,17080,17080,17080,17080,0
|
|
20240809,164500,654211150,17080,17080,17080,17080,0
|
|
20240809,164400,654211150,17080,17080,17080,17080,0
|
|
20240809,164300,654211150,17080,17080,17080,17080,0
|
|
20240809,164200,654211150,17080,17080,17080,17080,0
|
|
20240809,164100,654211150,17080,17080,17080,17080,0
|
|
20240809,164000,654211150,17080,17080,17080,17080,0
|
|
20240809,163900,654211150,17080,17080,17080,17080,0
|
|
20240809,163800,654211150,17080,17080,17080,17080,0
|
|
20240809,163700,654211150,17080,17080,17080,17080,0
|
|
20240809,163600,654211150,17080,17080,17080,17080,0
|
|
20240809,163500,654211150,17080,17080,17080,17080,0
|
|
20240809,163400,654211150,17080,17080,17080,17080,0
|
|
20240809,163300,654211150,17080,17080,17080,17080,0
|
|
20240809,163200,654211150,17080,17080,17080,17080,0
|
|
20240809,163100,654211150,17080,17080,17080,17080,0
|
|
20240809,163000,654211150,17080,17080,17080,17080,0
|
|
20240809,162900,654211150,17080,17080,17080,17080,0
|
|
20240809,162800,654211150,17080,17080,17080,17080,0
|
|
20240809,162700,654211150,17080,17080,17080,17080,0
|
|
20240809,162600,654211150,17080,17080,17080,17080,0
|
|
20240809,162500,654211150,17080,17080,17080,17080,434
|
|
20240809,162400,654211150,17080,17080,17080,17080,0
|
|
20240809,162300,654211150,17080,17080,17080,17080,0
|
|
20240809,162200,654211150,17080,17080,17080,17080,0
|
|
20240809,162100,654211150,17080,17080,17080,17080,0
|
|
20240809,162000,654211150,17080,17080,17080,17080,0
|
|
20240809,161900,654211150,17080,17080,17080,17080,0
|
|
20240809,161800,654211150,17080,17080,17080,17080,0
|
|
20240809,161700,654211150,17080,17080,17080,17080,0
|
|
20240809,161600,654211150,17080,17080,17080,17080,0
|
|
20240809,161500,654211150,17080,17080,17080,17080,0
|
|
20240809,161400,654211150,17080,17080,17080,17080,0
|
|
20240809,161300,654211150,17080,17080,17080,17080,0
|
|
20240809,161200,654211150,17080,17080,17080,17080,0
|
|
20240809,161100,654211150,17080,17080,17080,17080,0
|
|
20240809,161000,654211150,17080,17080,17080,17080,0
|
|
20240809,160900,654211150,17080,17080,17080,17080,0
|
|
20240809,160800,654211150,17080,17080,17080,17080,0
|
|
20240809,160700,654211150,17080,17080,17080,17080,0
|
|
20240809,160600,654211150,17080,17080,17080,17080,0
|
|
20240809,160500,654211150,17080,17080,17080,17080,0
|
|
20240809,160400,654211150,17080,17080,17080,17080,0
|
|
20240809,160300,654211150,17080,17080,17080,17080,0
|
|
20240809,160200,654211150,17080,17080,17080,17080,0
|
|
20240809,160100,654211150,17080,17080,17080,17080,0
|
|
20240809,160000,654211150,17080,17080,17080,17080,0
|
|
20240809,155900,654211150,17080,17080,17080,17080,0
|
|
20240809,155800,654211150,17080,17080,17080,17080,0
|
|
20240809,155700,654211150,17080,17080,17080,17080,0
|
|
20240809,155600,654211150,17080,17080,17080,17080,0
|
|
20240809,155500,654211150,17080,17080,17080,17080,434
|
|
20240809,155400,654211150,17080,17080,17080,17080,0
|
|
20240809,155300,654211150,17080,17080,17080,17080,0
|
|
20240809,155200,654211150,17080,17080,17080,17080,0
|
|
20240809,155100,654211150,17080,17080,17080,17080,0
|
|
20240809,155000,654211150,17080,17080,17080,17080,0
|
|
20240809,154900,654211150,17080,17080,17080,17080,0
|
|
20240809,154800,654211150,17080,17080,17080,17080,0
|
|
20240809,154700,654211150,17080,17080,17080,17080,0
|
|
20240809,154600,654211150,17080,17080,17080,17080,0
|
|
20240809,154500,654211150,17080,17080,17080,17080,0
|
|
20240809,154400,654211150,17080,17080,17080,17080,0
|
|
20240809,154300,654211150,17080,17080,17080,17080,0
|
|
20240809,154200,654211150,17080,17080,17080,17080,0
|
|
20240809,154100,654211150,17080,17080,17080,17080,0
|
|
20240809,154000,654211150,17080,17080,17080,17080,0
|
|
20240809,153900,654211150,17080,17080,17080,17080,0
|
|
20240809,153800,654211150,17080,17080,17080,17080,0
|
|
20240809,153700,654211150,17080,17080,17080,17080,0
|
|
20240809,153600,654211150,17080,17080,17080,17080,0
|
|
20240809,153500,654211150,17080,17080,17080,17080,0
|
|
20240809,153400,654211150,17080,17080,17080,17080,0
|
|
20240809,153300,654211150,17080,17080,17080,17080,0
|
|
20240809,153200,654211150,17080,17080,17080,17080,0
|
|
20240809,153100,654211150,17080,17080,17080,17080,0
|
|
20240809,153000,654211150,17080,17080,17080,17080,434
|
|
20240809,152900,646798430,17130,17130,17130,17130,0
|
|
20240809,152800,646798430,17130,17130,17130,17130,0
|
|
20240809,152700,646798430,17130,17130,17130,17130,0
|
|
20240809,152600,646798430,17130,17130,17130,17130,0
|
|
20240809,152500,646798430,17130,17130,17130,17130,0
|
|
20240809,152400,646798430,17130,17130,17130,17130,0
|
|
20240809,152300,646798430,17130,17130,17130,17130,0
|
|
20240809,152200,646798430,17130,17130,17130,17130,0
|
|
20240809,152100,646798430,17130,17130,17130,17130,0
|
|
20240809,152000,646798430,17130,17130,17130,17130,0
|
|
20240809,151900,646798430,17130,17110,17130,17110,14
|
|
20240809,151800,646558650,17110,17110,17140,17080,13
|
|
20240809,151700,646336210,17110,17110,17110,17110,1
|
|
20240809,151600,646319100,17110,17080,17110,17080,11
|
|
20240809,151500,646131190,17110,17110,17110,17110,0
|
|
20240809,151400,646131190,17110,17110,17110,17090,51
|
|
20240809,151300,645259380,17130,17120,17130,17120,5
|
|
20240809,151200,645173760,17130,17130,17130,17130,8
|
|
20240809,151100,645036720,17130,17130,17130,17130,0
|
|
20240809,151000,645036720,17130,17150,17150,17130,10
|
|
20240809,150900,644865400,17140,17140,17150,17140,27
|
|
20240809,150800,644402520,17140,17140,17140,17140,1
|
|
20240809,150700,644385380,17170,17150,17170,17150,685
|
|
20240809,150600,632635980,17180,17150,17180,17150,159
|
|
20240809,150500,629906510,17160,17160,17160,17160,0
|
|
20240809,150400,629906510,17160,17150,17160,17150,2
|
|
20240809,150300,629872200,17160,17150,17180,17140,73
|
|
20240809,150200,628620330,17170,17170,17170,17170,0
|
|
20240809,150100,628620330,17170,17170,17170,17170,0
|
|
20240809,150000,628620330,17170,17170,17170,17170,0
|
|
20240809,145900,628620330,17170,17150,17170,17150,4
|
|
20240809,145800,628551690,17170,17150,17180,17150,49
|
|
20240809,145700,627710410,17150,17150,17150,17150,10
|
|
20240809,145600,627538910,17170,17170,17170,17170,0
|
|
20240809,145500,627538910,17170,17170,17180,17170,44
|
|
20240809,145400,626783410,17180,17180,17180,17180,0
|
|
20240809,145300,626783410,17180,17170,17180,17170,70
|
|
20240809,145200,625581480,17170,17170,17170,17170,0
|
|
20240809,145100,625581480,17170,17170,17170,17170,10
|
|
20240809,145000,625409780,17170,17170,17170,17170,1
|
|
20240809,144900,625392610,17160,17160,17160,17160,0
|
|
20240809,144800,625392610,17160,17160,17160,17160,2
|
|
20240809,144700,625358290,17160,17160,17170,17160,5
|
|
20240809,144600,625272460,17170,17170,17170,17170,0
|
|
20240809,144500,625272460,17170,17160,17170,17160,207
|
|
20240809,144400,621719610,17160,17160,17160,17160,46
|
|
20240809,144300,620930250,17170,17170,17170,17170,0
|
|
20240809,144200,620930250,17170,17170,17170,17170,13
|
|
20240809,144100,620707040,17170,17180,17180,17170,4
|
|
20240809,144000,620638340,17180,17160,17180,17160,5
|
|
20240809,143900,620552470,17180,17180,17180,17180,0
|
|
20240809,143800,620552470,17180,17160,17180,17160,2
|
|
20240809,143700,620518130,17180,17170,17200,17170,157
|
|
20240809,143600,617821220,17170,17170,17170,17170,0
|
|
20240809,143500,617821220,17170,17170,17170,17170,0
|
|
20240809,143400,617821220,17170,17170,17170,17170,1
|
|
20240809,143300,617804050,17170,17170,17170,17170,0
|
|
20240809,143200,617804050,17170,17130,17220,17130,71
|
|
20240809,143100,616584320,17090,17090,17090,17090,243
|
|
20240809,143000,612431450,17080,17080,17080,17080,200
|
|
20240809,142900,609015450,17090,17090,17090,17090,0
|
|
20240809,142800,609015450,17090,17090,17090,17090,0
|
|
20240809,142700,609015450,17090,17090,17090,17090,2
|
|
20240809,142600,608981270,17090,17090,17090,17090,0
|
|
20240809,142500,608981270,17090,17090,17090,17090,3
|
|
20240809,142400,608930000,17090,17080,17090,17080,113
|
|
20240809,142300,606999830,17080,17080,17080,17080,0
|
|
20240809,142200,606999830,17080,17080,17080,17080,11
|
|
20240809,142100,606811950,17080,17070,17080,17070,269
|
|
20240809,142000,602219850,17070,17070,17070,17070,0
|
|
20240809,141900,602219850,17070,17080,17080,17070,148
|
|
20240809,141800,599693410,17080,17080,17080,17080,30
|
|
20240809,141700,599181010,17080,17080,17080,17080,120
|
|
20240809,141600,597131410,17080,17080,17080,17080,10
|
|
20240809,141500,596960610,17080,17080,17080,17080,0
|
|
20240809,141400,596960610,17080,17080,17080,17080,0
|
|
20240809,141300,596960610,17080,17100,17100,17080,1301
|
|
20240809,141200,574715410,17110,17150,17150,17110,601
|
|
20240809,141100,564423060,17130,17130,17130,17130,0
|
|
20240809,141000,564423060,17130,17110,17130,17110,42
|
|
20240809,140900,563703720,17110,17130,17130,17110,82
|
|
20240809,140800,562300540,17130,17130,17150,17130,107
|
|
20240809,140700,560467610,17130,17120,17130,17120,29
|
|
20240809,140600,559970850,17140,17140,17140,17140,0
|
|
20240809,140500,559970850,17140,17130,17180,17130,147
|
|
20240809,140400,557448310,17140,17140,17160,17130,40
|
|
20240809,140300,556762970,17170,17170,17170,17170,0
|
|
20240809,140200,556762970,17170,17170,17170,17170,0
|
|
20240809,140100,556762970,17170,17150,17170,17150,16
|
|
20240809,140000,556488540,17180,17120,17280,17120,656
|
|
20240809,135900,545168650,17120,17110,17120,17110,305
|
|
20240809,135800,539948220,17100,17130,17130,17100,453
|
|
20240809,135700,532198230,17130,17180,17180,17130,1741
|
|
20240809,135600,502328220,17180,17180,17180,17180,0
|
|
20240809,135500,502328220,17180,17180,17180,17180,0
|
|
20240809,135400,502328220,17180,17180,17180,17180,0
|
|
20240809,135300,502328220,17180,17180,17180,17180,30
|
|
20240809,135200,501812820,17180,17180,17180,17180,20
|
|
20240809,135100,501469220,17170,17170,17170,17170,0
|
|
20240809,135000,501469220,17170,17170,17170,17170,0
|
|
20240809,134900,501469220,17170,17170,17170,17170,0
|
|
20240809,134800,501469220,17170,17170,17170,17170,0
|
|
20240809,134700,501469220,17170,17170,17170,17170,0
|
|
20240809,134600,501469220,17170,17180,17180,17170,280
|
|
20240809,134500,496660820,17180,17180,17180,17180,0
|
|
20240809,134400,496660820,17180,17180,17180,17180,0
|
|
20240809,134300,496660820,17180,17190,17190,17180,566
|
|
20240809,134200,486934860,17190,17190,17190,17190,0
|
|
20240809,134100,486934860,17190,17190,17190,17190,0
|
|
20240809,134000,486934860,17190,17190,17190,17190,0
|
|
20240809,133900,486934860,17190,17190,17190,17190,0
|
|
20240809,133800,486934860,17190,17190,17190,17190,0
|
|
20240809,133700,486934860,17190,17190,17190,17190,0
|
|
20240809,133600,486934860,17190,17190,17190,17190,0
|
|
20240809,133500,486934860,17190,17210,17210,17190,139
|
|
20240809,133400,484543060,17200,17200,17200,17200,0
|
|
20240809,133300,484543060,17200,17200,17200,17200,0
|
|
20240809,133200,484543060,17200,17200,17200,17200,0
|
|
20240809,133100,484543060,17200,17200,17200,17200,0
|
|
20240809,133000,484543060,17200,17190,17200,17190,56
|
|
20240809,132900,483579870,17190,17180,17190,17180,149
|
|
20240809,132800,481019990,17170,17170,17170,17170,156
|
|
20240809,132700,478341470,17170,17170,17170,17170,0
|
|
20240809,132600,478341470,17170,17180,17180,17170,476
|
|
20240809,132500,470168400,17190,17210,17210,17190,138
|
|
20240809,132400,467795640,17210,17210,17210,17210,0
|
|
20240809,132300,467795640,17210,17270,17290,17210,494
|
|
20240809,132200,459275320,17270,17270,17270,17270,2
|
|
20240809,132100,459240780,17300,17300,17300,17300,0
|
|
20240809,132000,459240780,17300,17300,17300,17300,0
|
|
20240809,131900,459240780,17300,17280,17300,17280,4
|
|
20240809,131800,459171620,17280,17280,17280,17280,0
|
|
20240809,131700,459171620,17280,17280,17280,17280,0
|
|
20240809,131600,459171620,17280,17280,17280,17280,0
|
|
20240809,131500,459171620,17280,17280,17280,17280,0
|
|
20240809,131400,459171620,17280,17300,17300,17280,7
|
|
20240809,131300,459050600,17310,17310,17310,17310,2
|
|
20240809,131200,459015980,17290,17290,17290,17290,1
|
|
20240809,131100,458998690,17310,17310,17310,17310,0
|
|
20240809,131000,458998690,17310,17290,17310,17290,34
|
|
20240809,130900,458410200,17300,17300,17300,17300,28
|
|
20240809,130800,457925800,17290,17290,17290,17290,17
|
|
20240809,130700,457631870,17290,17290,17290,17290,0
|
|
20240809,130600,457631870,17290,17290,17290,17290,0
|
|
20240809,130500,457631870,17290,17280,17290,17280,3
|
|
20240809,130400,457580010,17290,17290,17290,17290,0
|
|
20240809,130300,457580010,17290,17290,17290,17290,0
|
|
20240809,130200,457580010,17290,17290,17290,17290,0
|
|
20240809,130100,457580010,17290,17290,17290,17290,0
|
|
20240809,130000,457580010,17290,17280,17290,17280,2
|
|
20240809,125900,457545440,17290,17290,17290,17290,0
|
|
20240809,125800,457545440,17290,17270,17290,17270,29
|
|
20240809,125700,457044200,17270,17270,17270,17270,0
|
|
20240809,125600,457044200,17270,17270,17270,17270,2
|
|
20240809,125500,457009660,17270,17270,17270,17270,74
|
|
20240809,125400,455731680,17270,17270,17270,17270,0
|
|
20240809,125300,455731680,17270,17270,17270,17270,0
|
|
20240809,125200,455731680,17270,17270,17270,17270,30
|
|
20240809,125100,455213580,17270,17270,17270,17270,20
|
|
20240809,125000,454868180,17270,17260,17270,17260,9
|
|
20240809,124900,454712830,17240,17240,17240,17240,99
|
|
20240809,124800,453006070,17270,17270,17270,17270,0
|
|
20240809,124700,453006070,17270,17270,17270,17270,0
|
|
20240809,124600,453006070,17270,17270,17270,17270,0
|
|
20240809,124500,453006070,17270,17270,17270,17270,0
|
|
20240809,124400,453006070,17270,17270,17270,17270,0
|
|
20240809,124300,453006070,17270,17240,17270,17240,109
|
|
20240809,124200,451123990,17260,17240,17260,17240,52
|
|
20240809,124100,450227490,17230,17220,17230,17220,2
|
|
20240809,124000,450193040,17210,17210,17210,17210,0
|
|
20240809,123900,450193040,17210,17210,17210,17210,0
|
|
20240809,123800,450193040,17210,17210,17210,17210,0
|
|
20240809,123700,450193040,17210,17210,17210,17210,0
|
|
20240809,123600,450193040,17210,17210,17210,17210,0
|
|
20240809,123500,450193040,17210,17210,17210,17210,0
|
|
20240809,123400,450193040,17210,17210,17210,17210,0
|
|
20240809,123300,450193040,17210,17210,17210,17210,0
|
|
20240809,123200,450193040,17210,17210,17210,17210,0
|
|
20240809,123100,450193040,17210,17210,17210,17210,1
|
|
20240809,123000,450175830,17210,17210,17210,17210,1
|
|
20240809,122900,450158620,17200,17200,17200,17200,0
|
|
20240809,122800,450158620,17200,17200,17200,17200,0
|
|
20240809,122700,450158620,17200,17200,17200,17200,0
|
|
20240809,122600,450158620,17200,17230,17230,17200,203
|
|
20240809,122500,446664980,17240,17230,17240,17230,3
|
|
20240809,122400,446613280,17250,17230,17250,17230,4
|
|
20240809,122300,446544310,17260,17230,17260,17230,17
|
|
20240809,122200,446251170,17230,17220,17230,17220,27
|
|
20240809,122100,445786220,17220,17220,17220,17220,22
|
|
20240809,122000,445407380,17220,17220,17220,17220,33
|
|
20240809,121900,444839120,17210,17210,17210,17210,0
|
|
20240809,121800,444839120,17210,17210,17210,17210,0
|
|
20240809,121700,444839120,17210,17210,17210,17210,0
|
|
20240809,121600,444839120,17210,17210,17210,17210,1
|
|
20240809,121500,444821910,17210,17200,17220,17200,35
|
|
20240809,121400,444219620,17200,17200,17200,17200,0
|
|
20240809,121300,444219620,17200,17190,17200,17190,23
|
|
20240809,121200,443824040,17200,17200,17200,17200,2
|
|
20240809,121100,443789640,17180,17180,17200,17180,5
|
|
20240809,121000,443703700,17200,17180,17200,17180,13
|
|
20240809,120900,443480240,17180,17170,17180,17170,265
|
|
20240809,120800,438930170,17170,17170,17170,17170,5
|
|
20240809,120700,438844320,17170,17170,17170,17170,0
|
|
20240809,120600,438844320,17170,17170,17170,17170,2
|
|
20240809,120500,438809980,17170,17170,17170,17170,0
|
|
20240809,120400,438809980,17170,17170,17170,17170,0
|
|
20240809,120300,438809980,17170,17170,17170,17170,0
|
|
20240809,120200,438809980,17170,17170,17170,17170,0
|
|
20240809,120100,438809980,17170,17170,17170,17170,35
|
|
20240809,120000,438209030,17160,17160,17160,17160,0
|
|
20240809,115900,438209030,17160,17160,17160,17160,0
|
|
20240809,115800,438209030,17160,17160,17160,17160,0
|
|
20240809,115700,438209030,17160,17160,17160,17160,95
|
|
20240809,115600,436578830,17150,17150,17150,17150,0
|
|
20240809,115500,436578830,17150,17150,17150,17150,1
|
|
20240809,115400,436561680,17150,17150,17150,17150,0
|
|
20240809,115300,436561680,17150,17150,17150,17150,1
|
|
20240809,115200,436544530,17140,17140,17140,17140,0
|
|
20240809,115100,436544530,17140,17140,17140,17140,90
|
|
20240809,115000,435001930,17150,17150,17150,17150,10
|
|
20240809,114900,434830430,17150,17150,17150,17150,1
|
|
20240809,114800,434813280,17160,17140,17160,17140,8
|
|
20240809,114700,434676050,17160,17150,17160,17150,2
|
|
20240809,114600,434641740,17140,17150,17150,17140,11
|
|
20240809,114500,434453180,17160,17160,17160,17160,1
|
|
20240809,114400,434436020,17160,17160,17160,17160,0
|
|
20240809,114300,434436020,17160,17160,17160,17160,3
|
|
20240809,114200,434384540,17150,17150,17150,17150,0
|
|
20240809,114100,434384540,17150,17150,17150,17150,0
|
|
20240809,114000,434384540,17150,17150,17150,17150,0
|
|
20240809,113900,434384540,17150,17150,17150,17150,0
|
|
20240809,113800,434384540,17150,17150,17150,17150,0
|
|
20240809,113700,434384540,17150,17150,17150,17150,763
|
|
20240809,113600,421299090,17150,17150,17150,17150,0
|
|
20240809,113500,421299090,17150,17150,17150,17150,0
|
|
20240809,113400,421299090,17150,17150,17150,17150,0
|
|
20240809,113300,421299090,17150,17150,17150,17150,0
|
|
20240809,113200,421299090,17150,17150,17150,17150,22
|
|
20240809,113100,420921790,17150,17150,17150,17150,0
|
|
20240809,113000,420921790,17150,17150,17150,17150,0
|
|
20240809,112900,420921790,17150,17150,17150,17150,0
|
|
20240809,112800,420921790,17150,17150,17150,17150,520
|
|
20240809,112700,412003790,17160,17160,17160,17160,345
|
|
20240809,112600,406083590,17170,17170,17170,17170,0
|
|
20240809,112500,406083590,17170,17170,17170,17170,114
|
|
20240809,112400,404126210,17170,17170,17170,17170,2
|
|
20240809,112300,404091870,17170,17180,17180,17170,41
|
|
20240809,112200,403387790,17190,17190,17190,17190,0
|
|
20240809,112100,403387790,17190,17190,17190,17190,1
|
|
20240809,112000,403370600,17180,17180,17180,17180,39
|
|
20240809,111900,402700580,17170,17170,17170,17170,0
|
|
20240809,111800,402700580,17170,17170,17170,17170,44
|
|
20240809,111700,401945100,17170,17170,17170,17170,13
|
|
20240809,111600,401721890,17170,17190,17190,17170,22
|
|
20240809,111500,401343730,17190,17180,17220,17180,496
|
|
20240809,111400,392813060,17190,17180,17190,17180,4
|
|
20240809,111300,392744330,17190,17170,17190,17170,67
|
|
20240809,111200,391593890,17160,17160,17160,17160,1
|
|
20240809,111100,391576730,17160,17160,17160,17160,0
|
|
20240809,111000,391576730,17160,17160,17170,17160,10
|
|
20240809,110900,391405060,17170,17170,17170,17170,78
|
|
20240809,110800,390065800,17190,17170,17190,17170,119
|
|
20240809,110700,388022530,17170,17170,17170,17170,20
|
|
20240809,110600,387679130,17170,17170,17170,17170,1
|
|
20240809,110500,387661960,17180,17180,17180,17150,22
|
|
20240809,110400,387284130,17150,17170,17180,17150,10
|
|
20240809,110300,387112520,17150,17180,17180,17150,12
|
|
20240809,110200,386906590,17150,17160,17160,17150,385
|
|
20240809,110100,380302140,17180,17180,17180,17160,186
|
|
20240809,110000,377107500,17200,17200,17200,17200,2
|
|
20240809,105900,377073100,17180,17180,17190,17180,71
|
|
20240809,105800,375853280,17190,17190,17200,17190,52
|
|
20240809,105700,374959050,17200,17200,17200,17200,0
|
|
20240809,105600,374959050,17200,17180,17200,17180,3
|
|
20240809,105500,374907470,17200,17190,17200,17180,4
|
|
20240809,105400,374838710,17200,17200,17200,17200,0
|
|
20240809,105300,374838710,17200,17200,17200,17200,11
|
|
20240809,105200,374649510,17200,17200,17200,17200,2
|
|
20240809,105100,374615110,17190,17190,17190,17190,0
|
|
20240809,105000,374615110,17190,17190,17190,17190,0
|
|
20240809,104900,374615110,17190,17160,17200,17160,45
|
|
20240809,104800,373841610,17150,17150,17150,17150,0
|
|
20240809,104700,373841610,17150,17150,17150,17150,0
|
|
20240809,104600,373841610,17150,17140,17150,17140,3
|
|
20240809,104500,373790170,17140,17160,17160,17140,96
|
|
20240809,104400,372144710,17160,17160,17160,17160,149
|
|
20240809,104300,369587870,17160,17150,17160,17150,6
|
|
20240809,104200,369484960,17140,17150,17150,17140,122
|
|
20240809,104100,367392710,17160,17190,17200,17160,445
|
|
20240809,104000,359751930,17190,17190,17190,17190,18
|
|
20240809,103900,359442510,17190,17190,17190,17190,1
|
|
20240809,103800,359425320,17190,17190,17190,17190,17
|
|
20240809,103700,359133090,17190,17190,17190,17190,6
|
|
20240809,103600,359029950,17190,17190,17190,17190,1
|
|
20240809,103500,359012760,17180,17180,17180,17180,1
|
|
20240809,103400,358995580,17190,17170,17190,17160,51
|
|
20240809,103300,358119870,17190,17180,17200,17180,101
|
|
20240809,103200,356384310,17180,17180,17180,17180,0
|
|
20240809,103100,356384310,17180,17190,17200,17170,13
|
|
20240809,103000,356160970,17200,17190,17200,17190,5
|
|
20240809,102900,356075000,17170,17170,17170,17170,62
|
|
20240809,102800,355010460,17170,17170,17170,17170,3
|
|
20240809,102700,354958950,17170,17170,17170,17170,37
|
|
20240809,102600,354323660,17170,17170,17170,17170,6
|
|
20240809,102500,354220640,17170,17160,17170,17160,95
|
|
20240809,102400,352590420,17170,17170,17170,17160,329
|
|
20240809,102300,346944390,17180,17190,17190,17180,128
|
|
20240809,102200,344745120,17200,17200,17200,17200,3
|
|
20240809,102100,344693520,17200,17180,17200,17180,15
|
|
20240809,102000,344435780,17180,17180,17180,17180,1
|
|
20240809,101900,344418600,17180,17180,17180,17180,0
|
|
20240809,101800,344418600,17180,17180,17180,17180,5
|
|
20240809,101700,344332700,17200,17170,17200,17170,3
|
|
20240809,101600,344281130,17190,17170,17200,17170,130
|
|
20240809,101500,342048620,17170,17170,17170,17170,4
|
|
20240809,101400,341979940,17160,17170,17170,17150,217
|
|
20240809,101300,338256620,17170,17240,17240,17170,829
|
|
20240809,101200,323990140,17240,17240,17240,17240,1
|
|
20240809,101100,323972900,17250,17260,17260,17250,154
|
|
20240809,101000,321316360,17260,17260,17260,17260,1
|
|
20240809,100900,321299100,17260,17260,17260,17260,2
|
|
20240809,100800,321264580,17280,17280,17280,17270,64
|
|
20240809,100700,320159280,17280,17300,17300,17280,250
|
|
20240809,100600,315837340,17340,17310,17340,17310,401
|
|
20240809,100500,308887380,17310,17310,17310,17300,647
|
|
20240809,100400,297693600,17310,17310,17310,17310,527
|
|
20240809,100300,288571230,17320,17340,17340,17320,148
|
|
20240809,100200,286007850,17350,17350,17350,17350,0
|
|
20240809,100100,286007850,17350,17350,17350,17350,0
|
|
20240809,100000,286007850,17350,17340,17350,17340,100
|
|
20240809,095900,284272860,17320,17320,17320,17320,0
|
|
20240809,095800,284272860,17320,17340,17340,17320,134
|
|
20240809,095700,281949580,17330,17340,17360,17330,255
|
|
20240809,095600,277527880,17360,17330,17360,17330,48
|
|
20240809,095500,276696010,17330,17340,17340,17330,16
|
|
20240809,095400,276418600,17350,17340,17350,17340,33
|
|
20240809,095300,275846360,17330,17340,17340,17320,69
|
|
20240809,095200,274650860,17320,17320,17320,17320,0
|
|
20240809,095100,274650860,17320,17320,17320,17320,3
|
|
20240809,095000,274598900,17320,17310,17320,17310,40
|
|
20240809,094900,273906190,17300,17310,17310,17300,362
|
|
20240809,094800,267640130,17320,17340,17340,17320,447
|
|
20240809,094700,259893560,17330,17330,17330,17330,0
|
|
20240809,094600,259893560,17330,17330,17330,17330,185
|
|
20240809,094500,256687510,17350,17350,17350,17350,51
|
|
20240809,094400,255802660,17350,17350,17350,17350,1
|
|
20240809,094300,255785310,17350,17380,17380,17330,899
|
|
20240809,094200,240174930,17380,17380,17380,17380,33
|
|
20240809,094100,239601390,17380,17380,17380,17380,10
|
|
20240809,094000,239427590,17380,17380,17380,17380,100
|
|
20240809,093900,237689590,17390,17380,17390,17380,67
|
|
20240809,093800,236525120,17380,17410,17410,17380,339
|
|
20240809,093700,230623850,17410,17380,17410,17380,889
|
|
20240809,093600,215155030,17380,17380,17400,17380,108
|
|
20240809,093500,213277230,17380,17380,17380,17380,4
|
|
20240809,093400,213207710,17390,17390,17390,17390,1
|
|
20240809,093300,213190320,17360,17360,17360,17360,59
|
|
20240809,093200,212166080,17350,17370,17370,17350,154
|
|
20240809,093100,209492980,17370,17390,17390,17370,123
|
|
20240809,093000,207356450,17360,17360,17360,17360,2
|
|
20240809,092900,207321730,17400,17360,17400,17360,53
|
|
20240809,092800,206399650,17400,17360,17400,17360,109
|
|
20240809,092700,204503410,17350,17350,17350,17350,149
|
|
20240809,092600,201918260,17340,17390,17390,17340,582
|
|
20240809,092500,191818460,17410,17370,17410,17360,600
|
|
20240809,092400,181378860,17360,17380,17390,17360,552
|
|
20240809,092300,171782720,17380,17390,17390,17380,84
|
|
20240809,092200,170322270,17390,17390,17410,17390,452
|
|
20240809,092100,162459750,17370,17400,17400,17370,445
|
|
20240809,092000,154730070,17380,17370,17400,17360,512
|
|
20240809,091900,145837190,17380,17370,17380,17370,17
|
|
20240809,091800,145541890,17370,17370,17370,17370,7
|
|
20240809,091700,145420300,17370,17380,17380,17370,19
|
|
20240809,091600,145090100,17350,17350,17350,17350,0
|
|
20240809,091500,145090100,17350,17330,17400,17330,261
|
|
20240809,091400,140552080,17390,17370,17400,17330,1173
|
|
20240809,091300,120174770,17330,17320,17330,17300,193
|
|
20240809,091200,116834540,17310,17310,17310,17310,131
|
|
20240809,091100,114566930,17300,17340,17340,17300,66
|
|
20240809,091000,113424030,17400,17400,17400,17400,2
|
|
20240809,090900,113389230,17400,17400,17400,17400,259
|
|
20240809,090800,108882630,17310,17320,17430,17310,1063
|
|
20240809,090700,90419540,17320,17340,17340,17320,518
|
|
20240809,090600,81441400,17330,17340,17340,17330,446
|
|
20240809,090500,73708020,17320,17340,17340,17320,623
|
|
20240809,090400,62909870,17340,17300,17440,17300,153
|
|
20240809,090300,60249590,17280,17270,17290,17200,1312
|
|
20240809,090200,37593390,17200,17130,17280,17130,128
|
|
20240809,090100,35392500,17120,17300,17410,17120,1216
|
|
20240809,090000,14370270,17300,17320,17350,17280,829
|