658 lines
33 KiB
CSV
658 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,195500,134594810,14570,14570,14570,14570,191
|
|
20240801,195400,134594810,14570,14570,14570,14570,0
|
|
20240801,195300,134594810,14570,14570,14570,14570,0
|
|
20240801,195200,134594810,14570,14570,14570,14570,0
|
|
20240801,195100,134594810,14570,14570,14570,14570,0
|
|
20240801,195000,134594810,14570,14570,14570,14570,0
|
|
20240801,194900,134594810,14570,14570,14570,14570,0
|
|
20240801,194800,134594810,14570,14570,14570,14570,0
|
|
20240801,194700,134594810,14570,14570,14570,14570,0
|
|
20240801,194600,134594810,14570,14570,14570,14570,0
|
|
20240801,194500,134594810,14570,14570,14570,14570,0
|
|
20240801,194400,134594810,14570,14570,14570,14570,0
|
|
20240801,194300,134594810,14570,14570,14570,14570,0
|
|
20240801,194200,134594810,14570,14570,14570,14570,0
|
|
20240801,194100,134594810,14570,14570,14570,14570,0
|
|
20240801,194000,134594810,14570,14570,14570,14570,0
|
|
20240801,193900,134594810,14570,14570,14570,14570,0
|
|
20240801,193800,134594810,14570,14570,14570,14570,0
|
|
20240801,193700,134594810,14570,14570,14570,14570,0
|
|
20240801,193600,134594810,14570,14570,14570,14570,0
|
|
20240801,193500,134594810,14570,14570,14570,14570,0
|
|
20240801,193400,134594810,14570,14570,14570,14570,0
|
|
20240801,193300,134594810,14570,14570,14570,14570,0
|
|
20240801,193200,134594810,14570,14570,14570,14570,0
|
|
20240801,193100,134594810,14570,14570,14570,14570,0
|
|
20240801,193000,134594810,14570,14570,14570,14570,0
|
|
20240801,192900,134594810,14570,14570,14570,14570,0
|
|
20240801,192800,134594810,14570,14570,14570,14570,0
|
|
20240801,192700,134594810,14570,14570,14570,14570,0
|
|
20240801,192600,134594810,14570,14570,14570,14570,0
|
|
20240801,192500,134594810,14570,14570,14570,14570,191
|
|
20240801,192400,134594810,14570,14570,14570,14570,0
|
|
20240801,192300,134594810,14570,14570,14570,14570,0
|
|
20240801,192200,134594810,14570,14570,14570,14570,0
|
|
20240801,192100,134594810,14570,14570,14570,14570,0
|
|
20240801,192000,134594810,14570,14570,14570,14570,0
|
|
20240801,191900,134594810,14570,14570,14570,14570,0
|
|
20240801,191800,134594810,14570,14570,14570,14570,0
|
|
20240801,191700,134594810,14570,14570,14570,14570,0
|
|
20240801,191600,134594810,14570,14570,14570,14570,0
|
|
20240801,191500,134594810,14570,14570,14570,14570,0
|
|
20240801,191400,134594810,14570,14570,14570,14570,0
|
|
20240801,191300,134594810,14570,14570,14570,14570,0
|
|
20240801,191200,134594810,14570,14570,14570,14570,0
|
|
20240801,191100,134594810,14570,14570,14570,14570,0
|
|
20240801,191000,134594810,14570,14570,14570,14570,0
|
|
20240801,190900,134594810,14570,14570,14570,14570,0
|
|
20240801,190800,134594810,14570,14570,14570,14570,0
|
|
20240801,190700,134594810,14570,14570,14570,14570,0
|
|
20240801,190600,134594810,14570,14570,14570,14570,0
|
|
20240801,190500,134594810,14570,14570,14570,14570,0
|
|
20240801,190400,134594810,14570,14570,14570,14570,0
|
|
20240801,190300,134594810,14570,14570,14570,14570,0
|
|
20240801,190200,134594810,14570,14570,14570,14570,0
|
|
20240801,190100,134594810,14570,14570,14570,14570,0
|
|
20240801,190000,134594810,14570,14570,14570,14570,0
|
|
20240801,185900,134594810,14570,14570,14570,14570,0
|
|
20240801,185800,134594810,14570,14570,14570,14570,0
|
|
20240801,185700,134594810,14570,14570,14570,14570,0
|
|
20240801,185600,134594810,14570,14570,14570,14570,0
|
|
20240801,185500,134594810,14570,14570,14570,14570,191
|
|
20240801,185400,134594810,14570,14570,14570,14570,0
|
|
20240801,185300,134594810,14570,14570,14570,14570,0
|
|
20240801,185200,134594810,14570,14570,14570,14570,0
|
|
20240801,185100,134594810,14570,14570,14570,14570,0
|
|
20240801,185000,134594810,14570,14570,14570,14570,0
|
|
20240801,184900,134594810,14570,14570,14570,14570,0
|
|
20240801,184800,134594810,14570,14570,14570,14570,0
|
|
20240801,184700,134594810,14570,14570,14570,14570,0
|
|
20240801,184600,134594810,14570,14570,14570,14570,0
|
|
20240801,184500,134594810,14570,14570,14570,14570,0
|
|
20240801,184400,134594810,14570,14570,14570,14570,0
|
|
20240801,184300,134594810,14570,14570,14570,14570,0
|
|
20240801,184200,134594810,14570,14570,14570,14570,0
|
|
20240801,184100,134594810,14570,14570,14570,14570,0
|
|
20240801,184000,134594810,14570,14570,14570,14570,0
|
|
20240801,183900,134594810,14570,14570,14570,14570,0
|
|
20240801,183800,134594810,14570,14570,14570,14570,0
|
|
20240801,183700,134594810,14570,14570,14570,14570,0
|
|
20240801,183600,134594810,14570,14570,14570,14570,0
|
|
20240801,183500,134594810,14570,14570,14570,14570,0
|
|
20240801,183400,134594810,14570,14570,14570,14570,0
|
|
20240801,183300,134594810,14570,14570,14570,14570,0
|
|
20240801,183200,134594810,14570,14570,14570,14570,0
|
|
20240801,183100,134594810,14570,14570,14570,14570,0
|
|
20240801,183000,134594810,14570,14570,14570,14570,0
|
|
20240801,182900,134594810,14570,14570,14570,14570,0
|
|
20240801,182800,134594810,14570,14570,14570,14570,0
|
|
20240801,182700,134594810,14570,14570,14570,14570,0
|
|
20240801,182600,134594810,14570,14570,14570,14570,0
|
|
20240801,182500,134594810,14570,14570,14570,14570,191
|
|
20240801,182400,134594810,14570,14570,14570,14570,0
|
|
20240801,182300,134594810,14570,14570,14570,14570,0
|
|
20240801,182200,134594810,14570,14570,14570,14570,0
|
|
20240801,182100,134594810,14570,14570,14570,14570,0
|
|
20240801,182000,134594810,14570,14570,14570,14570,0
|
|
20240801,181900,134594810,14570,14570,14570,14570,0
|
|
20240801,181800,134594810,14570,14570,14570,14570,0
|
|
20240801,181700,134594810,14570,14570,14570,14570,0
|
|
20240801,181600,134594810,14570,14570,14570,14570,0
|
|
20240801,181500,134594810,14570,14570,14570,14570,0
|
|
20240801,181400,134594810,14570,14570,14570,14570,0
|
|
20240801,181300,134594810,14570,14570,14570,14570,0
|
|
20240801,181200,134594810,14570,14570,14570,14570,0
|
|
20240801,181100,134594810,14570,14570,14570,14570,0
|
|
20240801,181000,134594810,14570,14570,14570,14570,0
|
|
20240801,180900,134594810,14570,14570,14570,14570,0
|
|
20240801,180800,134594810,14570,14570,14570,14570,0
|
|
20240801,180700,134594810,14570,14570,14570,14570,0
|
|
20240801,180600,134594810,14570,14570,14570,14570,0
|
|
20240801,180500,134594810,14570,14570,14570,14570,0
|
|
20240801,180400,134594810,14570,14570,14570,14570,0
|
|
20240801,180300,134594810,14570,14570,14570,14570,0
|
|
20240801,180200,134594810,14570,14570,14570,14570,0
|
|
20240801,180100,134594810,14570,14570,14570,14570,0
|
|
20240801,180000,134594810,14570,14570,14570,14570,0
|
|
20240801,175900,134594810,14570,14570,14570,14570,0
|
|
20240801,175800,134594810,14570,14570,14570,14570,0
|
|
20240801,175700,134594810,14570,14570,14570,14570,0
|
|
20240801,175600,134594810,14570,14570,14570,14570,0
|
|
20240801,175500,134594810,14570,14570,14570,14570,191
|
|
20240801,175400,134594810,14570,14570,14570,14570,0
|
|
20240801,175300,134594810,14570,14570,14570,14570,0
|
|
20240801,175200,134594810,14570,14570,14570,14570,0
|
|
20240801,175100,134594810,14570,14570,14570,14570,0
|
|
20240801,175000,134594810,14570,14570,14570,14570,0
|
|
20240801,174900,134594810,14570,14570,14570,14570,0
|
|
20240801,174800,134594810,14570,14570,14570,14570,0
|
|
20240801,174700,134594810,14570,14570,14570,14570,0
|
|
20240801,174600,134594810,14570,14570,14570,14570,0
|
|
20240801,174500,134594810,14570,14570,14570,14570,0
|
|
20240801,174400,134594810,14570,14570,14570,14570,0
|
|
20240801,174300,134594810,14570,14570,14570,14570,0
|
|
20240801,174200,134594810,14570,14570,14570,14570,0
|
|
20240801,174100,134594810,14570,14570,14570,14570,0
|
|
20240801,174000,134594810,14570,14570,14570,14570,0
|
|
20240801,173900,134594810,14570,14570,14570,14570,0
|
|
20240801,173800,134594810,14570,14570,14570,14570,0
|
|
20240801,173700,134594810,14570,14570,14570,14570,0
|
|
20240801,173600,134594810,14570,14570,14570,14570,0
|
|
20240801,173500,134594810,14570,14570,14570,14570,0
|
|
20240801,173400,134594810,14570,14570,14570,14570,0
|
|
20240801,173300,134594810,14570,14570,14570,14570,0
|
|
20240801,173200,134594810,14570,14570,14570,14570,0
|
|
20240801,173100,134594810,14570,14570,14570,14570,0
|
|
20240801,173000,134594810,14570,14570,14570,14570,0
|
|
20240801,172900,134594810,14570,14570,14570,14570,0
|
|
20240801,172800,134594810,14570,14570,14570,14570,0
|
|
20240801,172700,134594810,14570,14570,14570,14570,0
|
|
20240801,172600,134594810,14570,14570,14570,14570,0
|
|
20240801,172500,134594810,14570,14570,14570,14570,191
|
|
20240801,172400,134594810,14570,14570,14570,14570,0
|
|
20240801,172300,134594810,14570,14570,14570,14570,0
|
|
20240801,172200,134594810,14570,14570,14570,14570,0
|
|
20240801,172100,134594810,14570,14570,14570,14570,0
|
|
20240801,172000,134594810,14570,14570,14570,14570,0
|
|
20240801,171900,134594810,14570,14570,14570,14570,0
|
|
20240801,171800,134594810,14570,14570,14570,14570,0
|
|
20240801,171700,134594810,14570,14570,14570,14570,0
|
|
20240801,171600,134594810,14570,14570,14570,14570,0
|
|
20240801,171500,134594810,14570,14570,14570,14570,0
|
|
20240801,171400,134594810,14570,14570,14570,14570,0
|
|
20240801,171300,134594810,14570,14570,14570,14570,0
|
|
20240801,171200,134594810,14570,14570,14570,14570,0
|
|
20240801,171100,134594810,14570,14570,14570,14570,0
|
|
20240801,171000,134594810,14570,14570,14570,14570,0
|
|
20240801,170900,134594810,14570,14570,14570,14570,0
|
|
20240801,170800,134594810,14570,14570,14570,14570,0
|
|
20240801,170700,134594810,14570,14570,14570,14570,0
|
|
20240801,170600,134594810,14570,14570,14570,14570,0
|
|
20240801,170500,134594810,14570,14570,14570,14570,0
|
|
20240801,170400,134594810,14570,14570,14570,14570,0
|
|
20240801,170300,134594810,14570,14570,14570,14570,0
|
|
20240801,170200,134594810,14570,14570,14570,14570,0
|
|
20240801,170100,134594810,14570,14570,14570,14570,0
|
|
20240801,170000,134594810,14570,14570,14570,14570,0
|
|
20240801,165900,134594810,14570,14570,14570,14570,0
|
|
20240801,165800,134594810,14570,14570,14570,14570,0
|
|
20240801,165700,134594810,14570,14570,14570,14570,0
|
|
20240801,165600,134594810,14570,14570,14570,14570,0
|
|
20240801,165500,134594810,14570,14570,14570,14570,191
|
|
20240801,165400,134594810,14570,14570,14570,14570,0
|
|
20240801,165300,134594810,14570,14570,14570,14570,0
|
|
20240801,165200,134594810,14570,14570,14570,14570,0
|
|
20240801,165100,134594810,14570,14570,14570,14570,0
|
|
20240801,165000,134594810,14570,14570,14570,14570,0
|
|
20240801,164900,134594810,14570,14570,14570,14570,0
|
|
20240801,164800,134594810,14570,14570,14570,14570,0
|
|
20240801,164700,134594810,14570,14570,14570,14570,0
|
|
20240801,164600,134594810,14570,14570,14570,14570,0
|
|
20240801,164500,134594810,14570,14570,14570,14570,0
|
|
20240801,164400,134594810,14570,14570,14570,14570,0
|
|
20240801,164300,134594810,14570,14570,14570,14570,0
|
|
20240801,164200,134594810,14570,14570,14570,14570,0
|
|
20240801,164100,134594810,14570,14570,14570,14570,0
|
|
20240801,164000,134594810,14570,14570,14570,14570,0
|
|
20240801,163900,134594810,14570,14570,14570,14570,0
|
|
20240801,163800,134594810,14570,14570,14570,14570,0
|
|
20240801,163700,134594810,14570,14570,14570,14570,0
|
|
20240801,163600,134594810,14570,14570,14570,14570,0
|
|
20240801,163500,134594810,14570,14570,14570,14570,0
|
|
20240801,163400,134594810,14570,14570,14570,14570,0
|
|
20240801,163300,134594810,14570,14570,14570,14570,0
|
|
20240801,163200,134594810,14570,14570,14570,14570,0
|
|
20240801,163100,134594810,14570,14570,14570,14570,0
|
|
20240801,163000,134594810,14570,14570,14570,14570,0
|
|
20240801,162900,134594810,14570,14570,14570,14570,0
|
|
20240801,162800,134594810,14570,14570,14570,14570,0
|
|
20240801,162700,134594810,14570,14570,14570,14570,0
|
|
20240801,162600,134594810,14570,14570,14570,14570,0
|
|
20240801,162500,134594810,14570,14570,14570,14570,191
|
|
20240801,162400,134594810,14570,14570,14570,14570,0
|
|
20240801,162300,134594810,14570,14570,14570,14570,0
|
|
20240801,162200,134594810,14570,14570,14570,14570,0
|
|
20240801,162100,134594810,14570,14570,14570,14570,0
|
|
20240801,162000,134594810,14570,14570,14570,14570,0
|
|
20240801,161900,134594810,14570,14570,14570,14570,0
|
|
20240801,161800,134594810,14570,14570,14570,14570,0
|
|
20240801,161700,134594810,14570,14570,14570,14570,0
|
|
20240801,161600,134594810,14570,14570,14570,14570,0
|
|
20240801,161500,134594810,14570,14570,14570,14570,0
|
|
20240801,161400,134594810,14570,14570,14570,14570,0
|
|
20240801,161300,134594810,14570,14570,14570,14570,0
|
|
20240801,161200,134594810,14570,14570,14570,14570,0
|
|
20240801,161100,134594810,14570,14570,14570,14570,0
|
|
20240801,161000,134594810,14570,14570,14570,14570,0
|
|
20240801,160900,134594810,14570,14570,14570,14570,0
|
|
20240801,160800,134594810,14570,14570,14570,14570,0
|
|
20240801,160700,134594810,14570,14570,14570,14570,0
|
|
20240801,160600,134594810,14570,14570,14570,14570,0
|
|
20240801,160500,134594810,14570,14570,14570,14570,0
|
|
20240801,160400,134594810,14570,14570,14570,14570,0
|
|
20240801,160300,134594810,14570,14570,14570,14570,0
|
|
20240801,160200,134594810,14570,14570,14570,14570,0
|
|
20240801,160100,134594810,14570,14570,14570,14570,0
|
|
20240801,160000,134594810,14570,14570,14570,14570,0
|
|
20240801,155900,134594810,14570,14570,14570,14570,0
|
|
20240801,155800,134594810,14570,14570,14570,14570,0
|
|
20240801,155700,134594810,14570,14570,14570,14570,0
|
|
20240801,155600,134594810,14570,14570,14570,14570,0
|
|
20240801,155500,134594810,14570,14570,14570,14570,191
|
|
20240801,155400,134594810,14570,14570,14570,14570,0
|
|
20240801,155300,134594810,14570,14570,14570,14570,0
|
|
20240801,155200,134594810,14570,14570,14570,14570,0
|
|
20240801,155100,134594810,14570,14570,14570,14570,0
|
|
20240801,155000,134594810,14570,14570,14570,14570,0
|
|
20240801,154900,134594810,14570,14570,14570,14570,0
|
|
20240801,154800,134594810,14570,14570,14570,14570,0
|
|
20240801,154700,134594810,14570,14570,14570,14570,0
|
|
20240801,154600,134594810,14570,14570,14570,14570,0
|
|
20240801,154500,134594810,14570,14570,14570,14570,0
|
|
20240801,154400,134594810,14570,14570,14570,14570,0
|
|
20240801,154300,134594810,14570,14570,14570,14570,0
|
|
20240801,154200,134594810,14570,14570,14570,14570,0
|
|
20240801,154100,134594810,14570,14570,14570,14570,0
|
|
20240801,154000,134594810,14570,14570,14570,14570,0
|
|
20240801,153900,134594810,14570,14570,14570,14570,0
|
|
20240801,153800,134594810,14570,14570,14570,14570,0
|
|
20240801,153700,134594810,14570,14570,14570,14570,0
|
|
20240801,153600,134594810,14570,14570,14570,14570,0
|
|
20240801,153500,134594810,14570,14570,14570,14570,0
|
|
20240801,153400,134594810,14570,14570,14570,14570,0
|
|
20240801,153300,134594810,14570,14570,14570,14570,0
|
|
20240801,153200,134594810,14570,14570,14570,14570,0
|
|
20240801,153100,134594810,14570,14570,14570,14570,0
|
|
20240801,153000,134594810,14570,14570,14570,14570,191
|
|
20240801,152900,131811940,14630,14630,14630,14630,0
|
|
20240801,152800,131811940,14630,14630,14630,14630,0
|
|
20240801,152700,131811940,14630,14630,14630,14630,0
|
|
20240801,152600,131811940,14630,14630,14630,14630,0
|
|
20240801,152500,131811940,14630,14630,14630,14630,0
|
|
20240801,152400,131811940,14630,14630,14630,14630,0
|
|
20240801,152300,131811940,14630,14630,14630,14630,0
|
|
20240801,152200,131811940,14630,14630,14630,14630,0
|
|
20240801,152100,131811940,14630,14630,14630,14630,0
|
|
20240801,152000,131811940,14630,14630,14630,14630,0
|
|
20240801,151900,131811940,14630,14630,14630,14630,0
|
|
20240801,151800,131811940,14630,14630,14630,14630,0
|
|
20240801,151700,131811940,14630,14630,14630,14630,80
|
|
20240801,151600,130641540,14630,14630,14630,14630,1
|
|
20240801,151500,130626910,14580,14580,14580,14580,0
|
|
20240801,151400,130626910,14580,14580,14580,14580,552
|
|
20240801,151300,122578750,14580,14580,14580,14580,1
|
|
20240801,151200,122564170,14580,14580,14580,14580,0
|
|
20240801,151100,122564170,14580,14580,14580,14580,0
|
|
20240801,151000,122564170,14580,14580,14580,14580,0
|
|
20240801,150900,122564170,14580,14580,14580,14580,10
|
|
20240801,150800,122418370,14580,14580,14580,14580,431
|
|
20240801,150700,116134390,14630,14630,14630,14630,2
|
|
20240801,150600,116105130,14630,14630,14630,14630,0
|
|
20240801,150500,116105130,14630,14630,14630,14630,0
|
|
20240801,150400,116105130,14630,14630,14630,14630,0
|
|
20240801,150300,116105130,14630,14630,14630,14630,0
|
|
20240801,150200,116105130,14630,14630,14630,14630,0
|
|
20240801,150100,116105130,14630,14630,14630,14630,0
|
|
20240801,150000,116105130,14630,14630,14630,14630,1
|
|
20240801,145900,116090500,14580,14580,14580,14580,2
|
|
20240801,145800,116061340,14630,14630,14630,14630,0
|
|
20240801,145700,116061340,14630,14630,14630,14630,0
|
|
20240801,145600,116061340,14630,14630,14630,14630,0
|
|
20240801,145500,116061340,14630,14630,14630,14630,0
|
|
20240801,145400,116061340,14630,14630,14630,14630,0
|
|
20240801,145300,116061340,14630,14630,14630,14630,0
|
|
20240801,145200,116061340,14630,14630,14630,14630,0
|
|
20240801,145100,116061340,14630,14630,14630,14630,0
|
|
20240801,145000,116061340,14630,14630,14630,14630,0
|
|
20240801,144900,116061340,14630,14630,14630,14630,0
|
|
20240801,144800,116061340,14630,14630,14630,14630,1
|
|
20240801,144700,116046710,14620,14620,14620,14620,0
|
|
20240801,144600,116046710,14620,14620,14620,14620,0
|
|
20240801,144500,116046710,14620,14620,14620,14620,0
|
|
20240801,144400,116046710,14620,14620,14620,14620,0
|
|
20240801,144300,116046710,14620,14620,14620,14620,0
|
|
20240801,144200,116046710,14620,14620,14620,14620,2
|
|
20240801,144100,116017470,14620,14620,14620,14620,10
|
|
20240801,144000,115871270,14620,14620,14620,14620,0
|
|
20240801,143900,115871270,14620,14620,14620,14620,0
|
|
20240801,143800,115871270,14620,14620,14620,14620,0
|
|
20240801,143700,115871270,14620,14620,14620,14620,0
|
|
20240801,143600,115871270,14620,14620,14620,14620,0
|
|
20240801,143500,115871270,14620,14620,14620,14620,0
|
|
20240801,143400,115871270,14620,14620,14620,14620,1
|
|
20240801,143300,115856650,14600,14600,14600,14600,0
|
|
20240801,143200,115856650,14600,14600,14600,14600,0
|
|
20240801,143100,115856650,14600,14600,14600,14600,0
|
|
20240801,143000,115856650,14600,14600,14600,14600,0
|
|
20240801,142900,115856650,14600,14600,14600,14600,0
|
|
20240801,142800,115856650,14600,14600,14600,14600,0
|
|
20240801,142700,115856650,14600,14600,14600,14600,0
|
|
20240801,142600,115856650,14600,14600,14600,14600,0
|
|
20240801,142500,115856650,14600,14600,14600,14600,0
|
|
20240801,142400,115856650,14600,14600,14600,14600,0
|
|
20240801,142300,115856650,14600,14600,14600,14600,0
|
|
20240801,142200,115856650,14600,14600,14600,14600,0
|
|
20240801,142100,115856650,14600,14600,14600,14600,0
|
|
20240801,142000,115856650,14600,14600,14600,14600,1
|
|
20240801,141900,115842050,14590,14590,14590,14590,0
|
|
20240801,141800,115842050,14590,14590,14590,14590,0
|
|
20240801,141700,115842050,14590,14590,14590,14590,12
|
|
20240801,141600,115666970,14600,14600,14600,14600,0
|
|
20240801,141500,115666970,14600,14600,14600,14600,0
|
|
20240801,141400,115666970,14600,14600,14600,14600,2
|
|
20240801,141300,115637770,14600,14620,14620,14600,56
|
|
20240801,141200,114819990,14630,14630,14630,14630,0
|
|
20240801,141100,114819990,14630,14630,14630,14630,0
|
|
20240801,141000,114819990,14630,14630,14630,14630,0
|
|
20240801,140900,114819990,14630,14630,14630,14630,0
|
|
20240801,140800,114819990,14630,14630,14630,14630,0
|
|
20240801,140700,114819990,14630,14630,14630,14630,0
|
|
20240801,140600,114819990,14630,14630,14630,14630,0
|
|
20240801,140500,114819990,14630,14630,14630,14630,0
|
|
20240801,140400,114819990,14630,14630,14630,14630,0
|
|
20240801,140300,114819990,14630,14630,14630,14630,0
|
|
20240801,140200,114819990,14630,14630,14630,14630,0
|
|
20240801,140100,114819990,14630,14630,14630,14630,0
|
|
20240801,140000,114819990,14630,14630,14630,14630,0
|
|
20240801,135900,114819990,14630,14630,14630,14630,0
|
|
20240801,135800,114819990,14630,14630,14630,14630,2
|
|
20240801,135700,114790730,14630,14630,14630,14630,0
|
|
20240801,135600,114790730,14630,14630,14630,14630,4
|
|
20240801,135500,114732210,14650,14650,14650,14650,0
|
|
20240801,135400,114732210,14650,14650,14650,14650,0
|
|
20240801,135300,114732210,14650,14650,14650,14650,0
|
|
20240801,135200,114732210,14650,14650,14650,14650,0
|
|
20240801,135100,114732210,14650,14650,14650,14650,0
|
|
20240801,135000,114732210,14650,14650,14650,14650,0
|
|
20240801,134900,114732210,14650,14650,14650,14650,0
|
|
20240801,134800,114732210,14650,14650,14650,14650,0
|
|
20240801,134700,114732210,14650,14650,14650,14650,0
|
|
20240801,134600,114732210,14650,14650,14650,14650,30
|
|
20240801,134500,114292710,14650,14650,14650,14650,0
|
|
20240801,134400,114292710,14650,14650,14650,14650,0
|
|
20240801,134300,114292710,14650,14650,14650,14650,0
|
|
20240801,134200,114292710,14650,14650,14650,14650,0
|
|
20240801,134100,114292710,14650,14650,14650,14650,0
|
|
20240801,134000,114292710,14650,14650,14650,14650,1
|
|
20240801,133900,114278060,14650,14650,14650,14650,0
|
|
20240801,133800,114278060,14650,14650,14650,14650,0
|
|
20240801,133700,114278060,14650,14650,14650,14650,0
|
|
20240801,133600,114278060,14650,14650,14650,14650,0
|
|
20240801,133500,114278060,14650,14650,14650,14650,0
|
|
20240801,133400,114278060,14650,14650,14650,14650,10
|
|
20240801,133300,114131560,14650,14650,14650,14650,0
|
|
20240801,133200,114131560,14650,14650,14650,14650,0
|
|
20240801,133100,114131560,14650,14650,14650,14650,0
|
|
20240801,133000,114131560,14650,14630,14650,14600,101
|
|
20240801,132900,112656560,14650,14650,14650,14650,0
|
|
20240801,132800,112656560,14650,14650,14650,14650,0
|
|
20240801,132700,112656560,14650,14650,14650,14650,0
|
|
20240801,132600,112656560,14650,14650,14650,14650,0
|
|
20240801,132500,112656560,14650,14650,14650,14650,0
|
|
20240801,132400,112656560,14650,14650,14650,14650,0
|
|
20240801,132300,112656560,14650,14650,14650,14650,0
|
|
20240801,132200,112656560,14650,14650,14650,14650,2
|
|
20240801,132100,112627260,14650,14650,14650,14650,0
|
|
20240801,132000,112627260,14650,14650,14650,14650,0
|
|
20240801,131900,112627260,14650,14650,14650,14650,0
|
|
20240801,131800,112627260,14650,14650,14650,14650,0
|
|
20240801,131700,112627260,14650,14650,14650,14650,0
|
|
20240801,131600,112627260,14650,14650,14650,14650,0
|
|
20240801,131500,112627260,14650,14650,14650,14650,0
|
|
20240801,131400,112627260,14650,14650,14650,14650,1
|
|
20240801,131300,112612610,14620,14620,14620,14620,0
|
|
20240801,131200,112612610,14620,14620,14620,14620,0
|
|
20240801,131100,112612610,14620,14620,14620,14620,0
|
|
20240801,131000,112612610,14620,14620,14620,14620,0
|
|
20240801,130900,112612610,14620,14620,14620,14620,0
|
|
20240801,130800,112612610,14620,14620,14620,14620,0
|
|
20240801,130700,112612610,14620,14620,14620,14620,2
|
|
20240801,130600,112583370,14670,14670,14670,14670,0
|
|
20240801,130500,112583370,14670,14670,14670,14670,0
|
|
20240801,130400,112583370,14670,14670,14670,14670,0
|
|
20240801,130300,112583370,14670,14670,14670,14670,1
|
|
20240801,130200,112568700,14610,14610,14610,14610,0
|
|
20240801,130100,112568700,14610,14610,14610,14610,1
|
|
20240801,130000,112554090,14620,14620,14620,14620,0
|
|
20240801,125900,112554090,14620,14620,14620,14620,0
|
|
20240801,125800,112554090,14620,14620,14620,14620,1
|
|
20240801,125700,112539470,14680,14680,14680,14680,0
|
|
20240801,125600,112539470,14680,14670,14680,14600,408
|
|
20240801,125500,106575850,14670,14670,14670,14670,51
|
|
20240801,125400,105827680,14670,14670,14670,14670,300
|
|
20240801,125300,101426680,14670,14670,14670,14670,120
|
|
20240801,125200,99666280,14680,14680,14680,14680,0
|
|
20240801,125100,99666280,14680,14680,14680,14680,0
|
|
20240801,125000,99666280,14680,14680,14680,14680,0
|
|
20240801,124900,99666280,14680,14680,14680,14680,0
|
|
20240801,124800,99666280,14680,14680,14680,14680,0
|
|
20240801,124700,99666280,14680,14680,14680,14680,10
|
|
20240801,124600,99519480,14680,14680,14680,14680,0
|
|
20240801,124500,99519480,14680,14680,14680,14680,0
|
|
20240801,124400,99519480,14680,14680,14680,14680,0
|
|
20240801,124300,99519480,14680,14680,14680,14680,0
|
|
20240801,124200,99519480,14680,14680,14680,14680,0
|
|
20240801,124100,99519480,14680,14680,14680,14680,0
|
|
20240801,124000,99519480,14680,14680,14680,14680,0
|
|
20240801,123900,99519480,14680,14680,14680,14680,1
|
|
20240801,123800,99504800,14670,14670,14670,14670,300
|
|
20240801,123700,95103800,14680,14680,14680,14680,0
|
|
20240801,123600,95103800,14680,14680,14680,14680,1
|
|
20240801,123500,95089120,14680,14680,14680,14680,0
|
|
20240801,123400,95089120,14680,14680,14680,14680,0
|
|
20240801,123300,95089120,14680,14680,14680,14680,0
|
|
20240801,123200,95089120,14680,14680,14680,14680,0
|
|
20240801,123100,95089120,14680,14680,14680,14680,0
|
|
20240801,123000,95089120,14680,14680,14680,14680,0
|
|
20240801,122900,95089120,14680,14680,14680,14680,0
|
|
20240801,122800,95089120,14680,14680,14680,14680,0
|
|
20240801,122700,95089120,14680,14680,14680,14680,0
|
|
20240801,122600,95089120,14680,14680,14680,14680,2
|
|
20240801,122500,95059760,14680,14680,14680,14680,0
|
|
20240801,122400,95059760,14680,14680,14680,14680,0
|
|
20240801,122300,95059760,14680,14680,14680,14680,0
|
|
20240801,122200,95059760,14680,14680,14680,14680,0
|
|
20240801,122100,95059760,14680,14680,14680,14680,0
|
|
20240801,122000,95059760,14680,14680,14680,14680,0
|
|
20240801,121900,95059760,14680,14680,14680,14680,0
|
|
20240801,121800,95059760,14680,14680,14680,14680,0
|
|
20240801,121700,95059760,14680,14680,14680,14680,0
|
|
20240801,121600,95059760,14680,14680,14680,14680,0
|
|
20240801,121500,95059760,14680,14680,14680,14680,0
|
|
20240801,121400,95059760,14680,14680,14680,14680,0
|
|
20240801,121300,95059760,14680,14680,14680,14680,0
|
|
20240801,121200,95059760,14680,14680,14680,14680,0
|
|
20240801,121100,95059760,14680,14680,14680,14680,1
|
|
20240801,121000,95045080,14650,14650,14650,14650,0
|
|
20240801,120900,95045080,14650,14650,14650,14650,1
|
|
20240801,120800,95030430,14680,14680,14680,14680,0
|
|
20240801,120700,95030430,14680,14680,14680,14680,0
|
|
20240801,120600,95030430,14680,14680,14680,14680,0
|
|
20240801,120500,95030430,14680,14680,14680,14680,0
|
|
20240801,120400,95030430,14680,14680,14680,14680,0
|
|
20240801,120300,95030430,14680,14680,14680,14680,0
|
|
20240801,120200,95030430,14680,14680,14680,14680,0
|
|
20240801,120100,95030430,14680,14680,14680,14680,0
|
|
20240801,120000,95030430,14680,14680,14680,14680,0
|
|
20240801,115900,95030430,14680,14680,14680,14680,0
|
|
20240801,115800,95030430,14680,14680,14680,14680,2
|
|
20240801,115700,95001070,14650,14650,14650,14650,0
|
|
20240801,115600,95001070,14650,14650,14650,14650,0
|
|
20240801,115500,95001070,14650,14650,14650,14650,0
|
|
20240801,115400,95001070,14650,14650,14650,14650,1
|
|
20240801,115300,94986420,14690,14690,14690,14690,0
|
|
20240801,115200,94986420,14690,14690,14690,14690,0
|
|
20240801,115100,94986420,14690,14690,14690,14690,70
|
|
20240801,115000,93958120,14690,14690,14690,14690,0
|
|
20240801,114900,93958120,14690,14690,14690,14690,0
|
|
20240801,114800,93958120,14690,14690,14690,14690,0
|
|
20240801,114700,93958120,14690,14690,14690,14690,0
|
|
20240801,114600,93958120,14690,14690,14690,14690,0
|
|
20240801,114500,93958120,14690,14650,14690,14650,2
|
|
20240801,114400,93928780,14650,14650,14650,14650,1
|
|
20240801,114300,93914130,14640,14640,14640,14640,4
|
|
20240801,114200,93855570,14650,14650,14650,14650,50
|
|
20240801,114100,93123070,14660,14660,14660,14660,0
|
|
20240801,114000,93123070,14660,14670,14670,14660,100
|
|
20240801,113900,91656570,14680,14680,14680,14680,0
|
|
20240801,113800,91656570,14680,14680,14680,14680,0
|
|
20240801,113700,91656570,14680,14680,14680,14680,0
|
|
20240801,113600,91656570,14680,14680,14680,14680,0
|
|
20240801,113500,91656570,14680,14680,14680,14680,0
|
|
20240801,113400,91656570,14680,14680,14680,14680,0
|
|
20240801,113300,91656570,14680,14680,14680,14680,0
|
|
20240801,113200,91656570,14680,14680,14680,14680,0
|
|
20240801,113100,91656570,14680,14680,14680,14680,0
|
|
20240801,113000,91656570,14680,14680,14680,14680,0
|
|
20240801,112900,91656570,14680,14680,14680,14680,0
|
|
20240801,112800,91656570,14680,14680,14680,14680,0
|
|
20240801,112700,91656570,14680,14680,14680,14680,0
|
|
20240801,112600,91656570,14680,14680,14680,14680,52
|
|
20240801,112500,90893210,14690,14690,14690,14690,0
|
|
20240801,112400,90893210,14690,14690,14690,14690,0
|
|
20240801,112300,90893210,14690,14690,14690,14690,0
|
|
20240801,112200,90893210,14690,14690,14690,14690,0
|
|
20240801,112100,90893210,14690,14690,14690,14690,0
|
|
20240801,112000,90893210,14690,14690,14690,14690,0
|
|
20240801,111900,90893210,14690,14690,14690,14690,0
|
|
20240801,111800,90893210,14690,14690,14690,14690,0
|
|
20240801,111700,90893210,14690,14690,14690,14690,51
|
|
20240801,111600,90144020,14700,14700,14700,14700,0
|
|
20240801,111500,90144020,14700,14700,14700,14700,0
|
|
20240801,111400,90144020,14700,14700,14700,14700,7
|
|
20240801,111300,90041120,14730,14730,14730,14730,0
|
|
20240801,111200,90041120,14730,14730,14730,14730,0
|
|
20240801,111100,90041120,14730,14730,14730,14730,0
|
|
20240801,111000,90041120,14730,14730,14730,14730,0
|
|
20240801,110900,90041120,14730,14730,14730,14730,1
|
|
20240801,110800,90026390,14680,14680,14680,14680,0
|
|
20240801,110700,90026390,14680,14680,14680,14680,0
|
|
20240801,110600,90026390,14680,14730,14730,14680,12
|
|
20240801,110500,89849770,14740,14740,14740,14740,3
|
|
20240801,110400,89805550,14750,14750,14750,14750,0
|
|
20240801,110300,89805550,14750,14760,14760,14750,6
|
|
20240801,110200,89717010,14770,14770,14770,14770,0
|
|
20240801,110100,89717010,14770,14770,14770,14770,1
|
|
20240801,110000,89702240,14720,14720,14720,14720,1
|
|
20240801,105900,89687520,14770,14770,14770,14770,0
|
|
20240801,105800,89687520,14770,14770,14770,14770,0
|
|
20240801,105700,89687520,14770,14770,14770,14770,0
|
|
20240801,105600,89687520,14770,14770,14770,14770,0
|
|
20240801,105500,89687520,14770,14770,14770,14770,1
|
|
20240801,105400,89672750,14720,14720,14720,14720,0
|
|
20240801,105300,89672750,14720,14720,14720,14720,0
|
|
20240801,105200,89672750,14720,14720,14720,14720,1
|
|
20240801,105100,89658030,14790,14790,14790,14790,0
|
|
20240801,105000,89658030,14790,14790,14790,14790,0
|
|
20240801,104900,89658030,14790,14790,14790,14790,0
|
|
20240801,104800,89658030,14790,14730,14790,14730,15
|
|
20240801,104700,89436710,14700,14700,14700,14700,0
|
|
20240801,104600,89436710,14700,14700,14700,14700,0
|
|
20240801,104500,89436710,14700,14700,14700,14700,1
|
|
20240801,104400,89422010,14750,14750,14750,14750,0
|
|
20240801,104300,89422010,14750,14750,14750,14750,0
|
|
20240801,104200,89422010,14750,14750,14750,14750,0
|
|
20240801,104100,89422010,14750,14750,14750,14750,0
|
|
20240801,104000,89422010,14750,14700,14750,14700,28
|
|
20240801,103900,89010230,14700,14700,14700,14700,1
|
|
20240801,103800,88995530,14700,14660,14700,14660,26
|
|
20240801,103700,88614330,14650,14650,14650,14650,0
|
|
20240801,103600,88614330,14650,14650,14650,14650,0
|
|
20240801,103500,88614330,14650,14650,14650,14650,0
|
|
20240801,103400,88614330,14650,14650,14650,14650,34
|
|
20240801,103300,88116230,14650,14650,14650,14650,1
|
|
20240801,103200,88101580,14650,14650,14650,14650,2
|
|
20240801,103100,88072280,14650,14650,14650,14650,0
|
|
20240801,103000,88072280,14650,14650,14650,14650,0
|
|
20240801,102900,88072280,14650,14650,14650,14650,0
|
|
20240801,102800,88072280,14650,14650,14650,14650,0
|
|
20240801,102700,88072280,14650,14650,14650,14650,448
|
|
20240801,102600,81509080,14650,14650,14650,14650,3
|
|
20240801,102500,81465130,14650,14650,14650,14650,0
|
|
20240801,102400,81465130,14650,14650,14650,14650,0
|
|
20240801,102300,81465130,14650,14650,14650,14650,0
|
|
20240801,102200,81465130,14650,14650,14650,14650,0
|
|
20240801,102100,81465130,14650,14650,14650,14650,0
|
|
20240801,102000,81465130,14650,14650,14650,14650,0
|
|
20240801,101900,81465130,14650,14650,14650,14650,0
|
|
20240801,101800,81465130,14650,14650,14650,14650,0
|
|
20240801,101700,81465130,14650,14650,14650,14650,0
|
|
20240801,101600,81465130,14650,14650,14650,14650,281
|
|
20240801,101500,77348480,14660,14660,14660,14660,0
|
|
20240801,101400,77348480,14660,14660,14660,14660,39
|
|
20240801,101300,76776740,14670,14650,14670,14650,509
|
|
20240801,101200,69319650,14650,14650,14650,14650,0
|
|
20240801,101100,69319650,14650,14650,14650,14650,1
|
|
20240801,101000,69305000,14650,14650,14650,14650,0
|
|
20240801,100900,69305000,14650,14650,14650,14650,63
|
|
20240801,100800,68382050,14650,14650,14650,14650,114
|
|
20240801,100700,66711950,14650,14650,14650,14650,0
|
|
20240801,100600,66711950,14650,14650,14650,14650,0
|
|
20240801,100500,66711950,14650,14650,14650,14650,1
|
|
20240801,100400,66697300,14650,14650,14650,14650,0
|
|
20240801,100300,66697300,14650,14650,14650,14650,1
|
|
20240801,100200,66682650,14650,14650,14650,14650,0
|
|
20240801,100100,66682650,14650,14650,14650,14650,0
|
|
20240801,100000,66682650,14650,14650,14650,14650,1
|
|
20240801,095900,66668000,14640,14640,14640,14640,0
|
|
20240801,095800,66668000,14640,14640,14640,14640,40
|
|
20240801,095700,66082400,14650,14650,14650,14650,2
|
|
20240801,095600,66053100,14650,14650,14650,14650,19
|
|
20240801,095500,65774750,14650,14650,14650,14650,0
|
|
20240801,095400,65774750,14650,14650,14650,14650,0
|
|
20240801,095300,65774750,14650,14650,14650,14650,0
|
|
20240801,095200,65774750,14650,14660,14660,14650,302
|
|
20240801,095100,61349260,14650,14640,14650,14640,49
|
|
20240801,095000,60631460,14640,14630,14640,14630,12
|
|
20240801,094900,60455880,14630,14630,14630,14630,0
|
|
20240801,094800,60455880,14630,14630,14630,14630,1
|
|
20240801,094700,60441250,14640,14640,14640,14640,1
|
|
20240801,094600,60426610,14590,14590,14590,14590,9
|
|
20240801,094500,60295300,14460,14460,14460,14460,0
|
|
20240801,094400,60295300,14460,14500,14500,14460,20
|
|
20240801,094300,60005660,14670,14630,14700,14630,97
|
|
20240801,094200,58581040,14680,14550,14680,14550,123
|
|
20240801,094100,56785340,14600,14600,14600,14600,0
|
|
20240801,094000,56785340,14600,14580,14600,14430,132
|
|
20240801,093900,54867710,14600,14600,14600,14600,0
|
|
20240801,093800,54867710,14600,14600,14600,14600,10
|
|
20240801,093700,54721710,14600,14600,14600,14600,0
|
|
20240801,093600,54721710,14600,14600,14600,14600,20
|
|
20240801,093500,54429710,14600,14600,14600,14600,0
|
|
20240801,093400,54429710,14600,14600,14600,14600,0
|
|
20240801,093300,54429710,14600,14600,14600,14600,434
|
|
20240801,093200,48093310,14630,14630,14630,14630,52
|
|
20240801,093100,47332550,14680,14680,14680,14680,0
|
|
20240801,093000,47332550,14680,14680,14680,14680,0
|
|
20240801,092900,47332550,14680,14680,14680,14680,0
|
|
20240801,092800,47332550,14680,14680,14680,14680,0
|
|
20240801,092700,47332550,14680,14660,14680,14660,37
|
|
20240801,092600,46790000,14660,14650,14660,14650,16
|
|
20240801,092500,46555590,14650,14650,14650,14650,0
|
|
20240801,092400,46555590,14650,14620,14650,14620,10
|
|
20240801,092300,46409270,14640,14610,14640,14610,64
|
|
20240801,092200,45472700,14610,14610,14610,14610,837
|
|
20240801,092100,33244130,14610,14610,14610,14610,1
|
|
20240801,092000,33229520,14630,14630,14630,14630,0
|
|
20240801,091900,33229520,14630,14630,14630,14630,0
|
|
20240801,091800,33229520,14630,14630,14630,14590,546
|
|
20240801,091700,25261540,14630,14630,14630,14630,2
|
|
20240801,091600,25232280,14630,14630,14630,14630,0
|
|
20240801,091500,25232280,14630,14630,14630,14630,0
|
|
20240801,091400,25232280,14630,14630,14630,14630,121
|
|
20240801,091300,23462050,14670,14610,14670,14610,312
|
|
20240801,091200,18895940,14610,14570,14610,14570,26
|
|
20240801,091100,18516570,14560,14540,14560,14540,545
|
|
20240801,091000,10587250,14580,14550,14580,14550,10
|
|
20240801,090900,10441630,14550,14480,14550,14480,76
|
|
20240801,090800,9340040,14490,14480,14490,14480,21
|
|
20240801,090700,9035940,14480,14480,14480,14480,37
|
|
20240801,090600,8500180,14480,14480,14480,14480,0
|
|
20240801,090500,8500180,14480,14480,14480,14480,0
|
|
20240801,090400,8500180,14480,14440,14480,14440,20
|
|
20240801,090300,8211090,14450,14380,14450,14370,410
|
|
20240801,090200,2316910,14390,14400,14400,14390,160
|
|
20240801,090100,14490,14490,14490,14490,14490,0
|
|
20240801,090000,14490,14490,14490,14490,14490,1
|