663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,200000,303634070,14490,14490,14490,14490,2494
|
|
20240801,195900,303634070,14490,14490,14490,14490,0
|
|
20240801,195800,303634070,14490,14490,14490,14490,0
|
|
20240801,195700,303634070,14490,14490,14490,14490,0
|
|
20240801,195600,303634070,14490,14490,14490,14490,0
|
|
20240801,195500,303634070,14490,14490,14490,14490,0
|
|
20240801,195400,303634070,14490,14490,14490,14490,0
|
|
20240801,195300,303634070,14490,14490,14490,14490,0
|
|
20240801,195200,303634070,14490,14490,14490,14490,0
|
|
20240801,195100,303634070,14490,14490,14490,14490,0
|
|
20240801,195000,303634070,14490,14490,14490,14490,0
|
|
20240801,194900,303634070,14490,14490,14490,14490,0
|
|
20240801,194800,303634070,14490,14490,14490,14490,0
|
|
20240801,194700,303634070,14490,14490,14490,14490,0
|
|
20240801,194600,303634070,14490,14490,14490,14490,0
|
|
20240801,194500,303634070,14490,14490,14490,14490,0
|
|
20240801,194400,303634070,14490,14490,14490,14490,0
|
|
20240801,194300,303634070,14490,14490,14490,14490,0
|
|
20240801,194200,303634070,14490,14490,14490,14490,0
|
|
20240801,194100,303634070,14490,14490,14490,14490,0
|
|
20240801,194000,303634070,14490,14490,14490,14490,0
|
|
20240801,193900,303634070,14490,14490,14490,14490,0
|
|
20240801,193800,303634070,14490,14490,14490,14490,0
|
|
20240801,193700,303634070,14490,14490,14490,14490,0
|
|
20240801,193600,303634070,14490,14490,14490,14490,0
|
|
20240801,193500,303634070,14490,14490,14490,14490,0
|
|
20240801,193400,303634070,14490,14490,14490,14490,0
|
|
20240801,193300,303634070,14490,14490,14490,14490,0
|
|
20240801,193200,303634070,14490,14490,14490,14490,0
|
|
20240801,193100,303634070,14490,14490,14490,14490,0
|
|
20240801,193000,303634070,14490,14490,14490,14490,2494
|
|
20240801,192900,303634070,14490,14490,14490,14490,0
|
|
20240801,192800,303634070,14490,14490,14490,14490,0
|
|
20240801,192700,303634070,14490,14490,14490,14490,0
|
|
20240801,192600,303634070,14490,14490,14490,14490,0
|
|
20240801,192500,303634070,14490,14490,14490,14490,0
|
|
20240801,192400,303634070,14490,14490,14490,14490,0
|
|
20240801,192300,303634070,14490,14490,14490,14490,0
|
|
20240801,192200,303634070,14490,14490,14490,14490,0
|
|
20240801,192100,303634070,14490,14490,14490,14490,0
|
|
20240801,192000,303634070,14490,14490,14490,14490,0
|
|
20240801,191900,303634070,14490,14490,14490,14490,0
|
|
20240801,191800,303634070,14490,14490,14490,14490,0
|
|
20240801,191700,303634070,14490,14490,14490,14490,0
|
|
20240801,191600,303634070,14490,14490,14490,14490,0
|
|
20240801,191500,303634070,14490,14490,14490,14490,0
|
|
20240801,191400,303634070,14490,14490,14490,14490,0
|
|
20240801,191300,303634070,14490,14490,14490,14490,0
|
|
20240801,191200,303634070,14490,14490,14490,14490,0
|
|
20240801,191100,303634070,14490,14490,14490,14490,0
|
|
20240801,191000,303634070,14490,14490,14490,14490,0
|
|
20240801,190900,303634070,14490,14490,14490,14490,0
|
|
20240801,190800,303634070,14490,14490,14490,14490,0
|
|
20240801,190700,303634070,14490,14490,14490,14490,0
|
|
20240801,190600,303634070,14490,14490,14490,14490,0
|
|
20240801,190500,303634070,14490,14490,14490,14490,0
|
|
20240801,190400,303634070,14490,14490,14490,14490,0
|
|
20240801,190300,303634070,14490,14490,14490,14490,0
|
|
20240801,190200,303634070,14490,14490,14490,14490,0
|
|
20240801,190100,303634070,14490,14490,14490,14490,0
|
|
20240801,190000,303634070,14490,14490,14490,14490,2494
|
|
20240801,185900,303634070,14490,14490,14490,14490,0
|
|
20240801,185800,303634070,14490,14490,14490,14490,0
|
|
20240801,185700,303634070,14490,14490,14490,14490,0
|
|
20240801,185600,303634070,14490,14490,14490,14490,0
|
|
20240801,185500,303634070,14490,14490,14490,14490,0
|
|
20240801,185400,303634070,14490,14490,14490,14490,0
|
|
20240801,185300,303634070,14490,14490,14490,14490,0
|
|
20240801,185200,303634070,14490,14490,14490,14490,0
|
|
20240801,185100,303634070,14490,14490,14490,14490,0
|
|
20240801,185000,303634070,14490,14490,14490,14490,0
|
|
20240801,184900,303634070,14490,14490,14490,14490,0
|
|
20240801,184800,303634070,14490,14490,14490,14490,0
|
|
20240801,184700,303634070,14490,14490,14490,14490,0
|
|
20240801,184600,303634070,14490,14490,14490,14490,0
|
|
20240801,184500,303634070,14490,14490,14490,14490,0
|
|
20240801,184400,303634070,14490,14490,14490,14490,0
|
|
20240801,184300,303634070,14490,14490,14490,14490,0
|
|
20240801,184200,303634070,14490,14490,14490,14490,0
|
|
20240801,184100,303634070,14490,14490,14490,14490,0
|
|
20240801,184000,303634070,14490,14490,14490,14490,0
|
|
20240801,183900,303634070,14490,14490,14490,14490,0
|
|
20240801,183800,303634070,14490,14490,14490,14490,0
|
|
20240801,183700,303634070,14490,14490,14490,14490,0
|
|
20240801,183600,303634070,14490,14490,14490,14490,0
|
|
20240801,183500,303634070,14490,14490,14490,14490,0
|
|
20240801,183400,303634070,14490,14490,14490,14490,0
|
|
20240801,183300,303634070,14490,14490,14490,14490,0
|
|
20240801,183200,303634070,14490,14490,14490,14490,0
|
|
20240801,183100,303634070,14490,14490,14490,14490,0
|
|
20240801,183000,303634070,14490,14490,14490,14490,2494
|
|
20240801,182900,303634070,14490,14490,14490,14490,0
|
|
20240801,182800,303634070,14490,14490,14490,14490,0
|
|
20240801,182700,303634070,14490,14490,14490,14490,0
|
|
20240801,182600,303634070,14490,14490,14490,14490,0
|
|
20240801,182500,303634070,14490,14490,14490,14490,0
|
|
20240801,182400,303634070,14490,14490,14490,14490,0
|
|
20240801,182300,303634070,14490,14490,14490,14490,0
|
|
20240801,182200,303634070,14490,14490,14490,14490,0
|
|
20240801,182100,303634070,14490,14490,14490,14490,0
|
|
20240801,182000,303634070,14490,14490,14490,14490,0
|
|
20240801,181900,303634070,14490,14490,14490,14490,0
|
|
20240801,181800,303634070,14490,14490,14490,14490,0
|
|
20240801,181700,303634070,14490,14490,14490,14490,0
|
|
20240801,181600,303634070,14490,14490,14490,14490,0
|
|
20240801,181500,303634070,14490,14490,14490,14490,0
|
|
20240801,181400,303634070,14490,14490,14490,14490,0
|
|
20240801,181300,303634070,14490,14490,14490,14490,0
|
|
20240801,181200,303634070,14490,14490,14490,14490,0
|
|
20240801,181100,303634070,14490,14490,14490,14490,0
|
|
20240801,181000,303634070,14490,14490,14490,14490,0
|
|
20240801,180900,303634070,14490,14490,14490,14490,0
|
|
20240801,180800,303634070,14490,14490,14490,14490,0
|
|
20240801,180700,303634070,14490,14490,14490,14490,0
|
|
20240801,180600,303634070,14490,14490,14490,14490,0
|
|
20240801,180500,303634070,14490,14490,14490,14490,0
|
|
20240801,180400,303634070,14490,14490,14490,14490,0
|
|
20240801,180300,303634070,14490,14490,14490,14490,0
|
|
20240801,180200,303634070,14490,14490,14490,14490,0
|
|
20240801,180100,303634070,14490,14490,14490,14490,0
|
|
20240801,180000,303634070,14490,14490,14490,14490,2494
|
|
20240801,175900,303634070,14490,14490,14490,14490,0
|
|
20240801,175800,303634070,14490,14490,14490,14490,0
|
|
20240801,175700,303634070,14490,14490,14490,14490,0
|
|
20240801,175600,303634070,14490,14490,14490,14490,0
|
|
20240801,175500,303634070,14490,14490,14490,14490,0
|
|
20240801,175400,303634070,14490,14490,14490,14490,0
|
|
20240801,175300,303634070,14490,14490,14490,14490,0
|
|
20240801,175200,303634070,14490,14490,14490,14490,0
|
|
20240801,175100,303634070,14490,14490,14490,14490,0
|
|
20240801,175000,303634070,14490,14490,14490,14490,0
|
|
20240801,174900,303634070,14490,14490,14490,14490,0
|
|
20240801,174800,303634070,14490,14490,14490,14490,0
|
|
20240801,174700,303634070,14490,14490,14490,14490,0
|
|
20240801,174600,303634070,14490,14490,14490,14490,0
|
|
20240801,174500,303634070,14490,14490,14490,14490,0
|
|
20240801,174400,303634070,14490,14490,14490,14490,0
|
|
20240801,174300,303634070,14490,14490,14490,14490,0
|
|
20240801,174200,303634070,14490,14490,14490,14490,0
|
|
20240801,174100,303634070,14490,14490,14490,14490,0
|
|
20240801,174000,303634070,14490,14490,14490,14490,0
|
|
20240801,173900,303634070,14490,14490,14490,14490,0
|
|
20240801,173800,303634070,14490,14490,14490,14490,0
|
|
20240801,173700,303634070,14490,14490,14490,14490,0
|
|
20240801,173600,303634070,14490,14490,14490,14490,0
|
|
20240801,173500,303634070,14490,14490,14490,14490,0
|
|
20240801,173400,303634070,14490,14490,14490,14490,0
|
|
20240801,173300,303634070,14490,14490,14490,14490,0
|
|
20240801,173200,303634070,14490,14490,14490,14490,0
|
|
20240801,173100,303634070,14490,14490,14490,14490,0
|
|
20240801,173000,303634070,14490,14490,14490,14490,2494
|
|
20240801,172900,303634070,14490,14490,14490,14490,0
|
|
20240801,172800,303634070,14490,14490,14490,14490,0
|
|
20240801,172700,303634070,14490,14490,14490,14490,0
|
|
20240801,172600,303634070,14490,14490,14490,14490,0
|
|
20240801,172500,303634070,14490,14490,14490,14490,0
|
|
20240801,172400,303634070,14490,14490,14490,14490,0
|
|
20240801,172300,303634070,14490,14490,14490,14490,0
|
|
20240801,172200,303634070,14490,14490,14490,14490,0
|
|
20240801,172100,303634070,14490,14490,14490,14490,0
|
|
20240801,172000,303634070,14490,14490,14490,14490,0
|
|
20240801,171900,303634070,14490,14490,14490,14490,0
|
|
20240801,171800,303634070,14490,14490,14490,14490,0
|
|
20240801,171700,303634070,14490,14490,14490,14490,0
|
|
20240801,171600,303634070,14490,14490,14490,14490,0
|
|
20240801,171500,303634070,14490,14490,14490,14490,0
|
|
20240801,171400,303634070,14490,14490,14490,14490,0
|
|
20240801,171300,303634070,14490,14490,14490,14490,0
|
|
20240801,171200,303634070,14490,14490,14490,14490,0
|
|
20240801,171100,303634070,14490,14490,14490,14490,0
|
|
20240801,171000,303634070,14490,14490,14490,14490,0
|
|
20240801,170900,303634070,14490,14490,14490,14490,0
|
|
20240801,170800,303634070,14490,14490,14490,14490,0
|
|
20240801,170700,303634070,14490,14490,14490,14490,0
|
|
20240801,170600,303634070,14490,14490,14490,14490,0
|
|
20240801,170500,303634070,14490,14490,14490,14490,0
|
|
20240801,170400,303634070,14490,14490,14490,14490,0
|
|
20240801,170300,303634070,14490,14490,14490,14490,0
|
|
20240801,170200,303634070,14490,14490,14490,14490,0
|
|
20240801,170100,303634070,14490,14490,14490,14490,0
|
|
20240801,170000,303634070,14490,14490,14490,14490,2494
|
|
20240801,165900,303634070,14490,14490,14490,14490,0
|
|
20240801,165800,303634070,14490,14490,14490,14490,0
|
|
20240801,165700,303634070,14490,14490,14490,14490,0
|
|
20240801,165600,303634070,14490,14490,14490,14490,0
|
|
20240801,165500,303634070,14490,14490,14490,14490,0
|
|
20240801,165400,303634070,14490,14490,14490,14490,0
|
|
20240801,165300,303634070,14490,14490,14490,14490,0
|
|
20240801,165200,303634070,14490,14490,14490,14490,0
|
|
20240801,165100,303634070,14490,14490,14490,14490,0
|
|
20240801,165000,303634070,14490,14490,14490,14490,0
|
|
20240801,164900,303634070,14490,14490,14490,14490,0
|
|
20240801,164800,303634070,14490,14490,14490,14490,0
|
|
20240801,164700,303634070,14490,14490,14490,14490,0
|
|
20240801,164600,303634070,14490,14490,14490,14490,0
|
|
20240801,164500,303634070,14490,14490,14490,14490,0
|
|
20240801,164400,303634070,14490,14490,14490,14490,0
|
|
20240801,164300,303634070,14490,14490,14490,14490,0
|
|
20240801,164200,303634070,14490,14490,14490,14490,0
|
|
20240801,164100,303634070,14490,14490,14490,14490,0
|
|
20240801,164000,303634070,14490,14490,14490,14490,0
|
|
20240801,163900,303634070,14490,14490,14490,14490,0
|
|
20240801,163800,303634070,14490,14490,14490,14490,0
|
|
20240801,163700,303634070,14490,14490,14490,14490,0
|
|
20240801,163600,303634070,14490,14490,14490,14490,0
|
|
20240801,163500,303634070,14490,14490,14490,14490,0
|
|
20240801,163400,303634070,14490,14490,14490,14490,0
|
|
20240801,163300,303634070,14490,14490,14490,14490,0
|
|
20240801,163200,303634070,14490,14490,14490,14490,0
|
|
20240801,163100,303634070,14490,14490,14490,14490,0
|
|
20240801,163000,303634070,14490,14490,14490,14490,2494
|
|
20240801,162900,303634070,14490,14490,14490,14490,0
|
|
20240801,162800,303634070,14490,14490,14490,14490,0
|
|
20240801,162700,303634070,14490,14490,14490,14490,0
|
|
20240801,162600,303634070,14490,14490,14490,14490,0
|
|
20240801,162500,303634070,14490,14490,14490,14490,0
|
|
20240801,162400,303634070,14490,14490,14490,14490,0
|
|
20240801,162300,303634070,14490,14490,14490,14490,0
|
|
20240801,162200,303634070,14490,14490,14490,14490,0
|
|
20240801,162100,303634070,14490,14490,14490,14490,0
|
|
20240801,162000,303634070,14490,14490,14490,14490,0
|
|
20240801,161900,303634070,14490,14490,14490,14490,0
|
|
20240801,161800,303634070,14490,14490,14490,14490,0
|
|
20240801,161700,303634070,14490,14490,14490,14490,0
|
|
20240801,161600,303634070,14490,14490,14490,14490,0
|
|
20240801,161500,303634070,14490,14490,14490,14490,0
|
|
20240801,161400,303634070,14490,14490,14490,14490,0
|
|
20240801,161300,303634070,14490,14490,14490,14490,0
|
|
20240801,161200,303634070,14490,14490,14490,14490,0
|
|
20240801,161100,303634070,14490,14490,14490,14490,0
|
|
20240801,161000,303634070,14490,14490,14490,14490,0
|
|
20240801,160900,303634070,14490,14490,14490,14490,0
|
|
20240801,160800,303634070,14490,14490,14490,14490,0
|
|
20240801,160700,303634070,14490,14490,14490,14490,0
|
|
20240801,160600,303634070,14490,14490,14490,14490,0
|
|
20240801,160500,303634070,14490,14490,14490,14490,0
|
|
20240801,160400,303634070,14490,14490,14490,14490,0
|
|
20240801,160300,303634070,14490,14490,14490,14490,0
|
|
20240801,160200,303634070,14490,14490,14490,14490,0
|
|
20240801,160100,303634070,14490,14490,14490,14490,0
|
|
20240801,160000,303634070,14490,14490,14490,14490,2494
|
|
20240801,155900,303634070,14490,14490,14490,14490,0
|
|
20240801,155800,303634070,14490,14490,14490,14490,0
|
|
20240801,155700,303634070,14490,14490,14490,14490,0
|
|
20240801,155600,303634070,14490,14490,14490,14490,0
|
|
20240801,155500,303634070,14490,14490,14490,14490,0
|
|
20240801,155400,303634070,14490,14490,14490,14490,0
|
|
20240801,155300,303634070,14490,14490,14490,14490,0
|
|
20240801,155200,303634070,14490,14490,14490,14490,0
|
|
20240801,155100,303634070,14490,14490,14490,14490,0
|
|
20240801,155000,303634070,14490,14490,14490,14490,0
|
|
20240801,154900,303634070,14490,14490,14490,14490,0
|
|
20240801,154800,303634070,14490,14490,14490,14490,0
|
|
20240801,154700,303634070,14490,14490,14490,14490,0
|
|
20240801,154600,303634070,14490,14490,14490,14490,0
|
|
20240801,154500,303634070,14490,14490,14490,14490,0
|
|
20240801,154400,303634070,14490,14490,14490,14490,0
|
|
20240801,154300,303634070,14490,14490,14490,14490,0
|
|
20240801,154200,303634070,14490,14490,14490,14490,0
|
|
20240801,154100,303634070,14490,14490,14490,14490,0
|
|
20240801,154000,303634070,14490,14490,14490,14490,0
|
|
20240801,153900,303634070,14490,14490,14490,14490,0
|
|
20240801,153800,303634070,14490,14490,14490,14490,0
|
|
20240801,153700,303634070,14490,14490,14490,14490,0
|
|
20240801,153600,303634070,14490,14490,14490,14490,0
|
|
20240801,153500,303634070,14490,14490,14490,14490,0
|
|
20240801,153400,303634070,14490,14490,14490,14490,0
|
|
20240801,153300,303634070,14490,14490,14490,14490,0
|
|
20240801,153200,303634070,14490,14490,14490,14490,0
|
|
20240801,153100,303634070,14490,14490,14490,14490,0
|
|
20240801,153000,303634070,14490,14490,14490,14490,4988
|
|
20240801,152900,267496010,14520,14520,14520,14520,0
|
|
20240801,152800,267496010,14520,14520,14520,14520,0
|
|
20240801,152700,267496010,14520,14520,14520,14520,0
|
|
20240801,152600,267496010,14520,14520,14520,14520,0
|
|
20240801,152500,267496010,14520,14520,14520,14520,0
|
|
20240801,152400,267496010,14520,14520,14520,14520,0
|
|
20240801,152300,267496010,14520,14520,14520,14520,0
|
|
20240801,152200,267496010,14520,14520,14520,14520,0
|
|
20240801,152100,267496010,14520,14520,14520,14520,0
|
|
20240801,152000,267496010,14520,14520,14520,14520,0
|
|
20240801,151900,267496010,14520,14500,14520,14500,135
|
|
20240801,151800,265537320,14510,14500,14510,14500,24
|
|
20240801,151700,265189300,14500,14500,14500,14500,0
|
|
20240801,151600,265189300,14500,14500,14500,14500,2
|
|
20240801,151500,265160300,14510,14510,14510,14510,0
|
|
20240801,151400,265160300,14510,14510,14510,14500,3
|
|
20240801,151300,265116780,14510,14510,14510,14510,1
|
|
20240801,151200,265102270,14500,14510,14510,14500,2
|
|
20240801,151100,265073260,14510,14510,14510,14510,0
|
|
20240801,151000,265073260,14510,14510,14510,14510,0
|
|
20240801,150900,265073260,14510,14510,14510,14510,0
|
|
20240801,150800,265073260,14510,14510,14510,14510,0
|
|
20240801,150700,265073260,14510,14510,14510,14510,0
|
|
20240801,150600,265073260,14510,14510,14510,14510,1
|
|
20240801,150500,265058750,14500,14500,14500,14500,0
|
|
20240801,150400,265058750,14500,14500,14500,14500,0
|
|
20240801,150300,265058750,14500,14510,14510,14500,75
|
|
20240801,150200,263971240,14500,14500,14500,14500,53
|
|
20240801,150100,263202740,14510,14510,14510,14510,1
|
|
20240801,150000,263188230,14500,14500,14500,14500,1
|
|
20240801,145900,263173730,14510,14510,14510,14510,31
|
|
20240801,145800,262723920,14510,14510,14510,14510,0
|
|
20240801,145700,262723920,14510,14510,14510,14510,42
|
|
20240801,145600,262114500,14510,14510,14510,14510,349
|
|
20240801,145500,257050510,14500,14500,14500,14500,0
|
|
20240801,145400,257050510,14500,14500,14500,14500,406
|
|
20240801,145300,251163510,14500,14500,14500,14500,428
|
|
20240801,145200,244957510,14500,14500,14500,14500,0
|
|
20240801,145100,244957510,14500,14500,14500,14500,0
|
|
20240801,145000,244957510,14500,14500,14500,14500,0
|
|
20240801,144900,244957510,14500,14500,14510,14500,335
|
|
20240801,144800,240098400,14500,14500,14500,14500,900
|
|
20240801,144700,227048400,14490,14500,14500,14490,1046
|
|
20240801,144600,211881410,14500,14500,14500,14500,0
|
|
20240801,144500,211881410,14500,14500,14500,14500,0
|
|
20240801,144400,211881410,14500,14500,14500,14500,0
|
|
20240801,144300,211881410,14500,14500,14500,14500,20
|
|
20240801,144200,211591410,14500,14500,14500,14500,0
|
|
20240801,144100,211591410,14500,14500,14500,14500,121
|
|
20240801,144000,209836910,14500,14500,14500,14500,0
|
|
20240801,143900,209836910,14500,14500,14500,14500,1
|
|
20240801,143800,209822410,14510,14510,14510,14510,0
|
|
20240801,143700,209822410,14510,14510,14510,14510,11
|
|
20240801,143600,209662800,14500,14500,14500,14500,63
|
|
20240801,143500,208749300,14500,14500,14500,14500,40
|
|
20240801,143400,208169300,14500,14500,14500,14500,0
|
|
20240801,143300,208169300,14500,14500,14500,14500,0
|
|
20240801,143200,208169300,14500,14500,14500,14500,107
|
|
20240801,143100,206617800,14510,14510,14510,14510,4
|
|
20240801,143000,206559760,14500,14510,14510,14500,29
|
|
20240801,142900,206139120,14510,14510,14510,14510,0
|
|
20240801,142800,206139120,14510,14510,14510,14510,0
|
|
20240801,142700,206139120,14510,14510,14510,14510,0
|
|
20240801,142600,206139120,14510,14510,14510,14510,0
|
|
20240801,142500,206139120,14510,14510,14510,14510,1
|
|
20240801,142400,206124610,14510,14510,14510,14510,0
|
|
20240801,142300,206124610,14510,14510,14510,14510,0
|
|
20240801,142200,206124610,14510,14510,14510,14510,1
|
|
20240801,142100,206110100,14500,14500,14500,14500,0
|
|
20240801,142000,206110100,14500,14500,14500,14500,0
|
|
20240801,141900,206110100,14500,14510,14510,14500,13
|
|
20240801,141800,205921590,14500,14500,14500,14500,1
|
|
20240801,141700,205907090,14490,14490,14490,14490,0
|
|
20240801,141600,205907090,14490,14490,14490,14490,0
|
|
20240801,141500,205907090,14490,14490,14490,14490,0
|
|
20240801,141400,205907090,14490,14490,14490,14490,18
|
|
20240801,141300,205646270,14480,14480,14480,14480,0
|
|
20240801,141200,205646270,14480,14480,14480,14480,16
|
|
20240801,141100,205414590,14510,14510,14510,14510,0
|
|
20240801,141000,205414590,14510,14510,14510,14510,0
|
|
20240801,140900,205414590,14510,14510,14510,14510,0
|
|
20240801,140800,205414590,14510,14500,14510,14500,9
|
|
20240801,140700,205284050,14480,14480,14480,14480,0
|
|
20240801,140600,205284050,14480,14480,14480,14480,1
|
|
20240801,140500,205269570,14490,14490,14490,14490,6
|
|
20240801,140400,205182630,14490,14490,14490,14490,0
|
|
20240801,140300,205182630,14490,14490,14490,14490,0
|
|
20240801,140200,205182630,14490,14490,14490,14490,0
|
|
20240801,140100,205182630,14490,14490,14490,14490,0
|
|
20240801,140000,205182630,14490,14490,14490,14490,1
|
|
20240801,135900,205168140,14510,14510,14510,14510,0
|
|
20240801,135800,205168140,14510,14510,14510,14510,0
|
|
20240801,135700,205168140,14510,14510,14510,14510,0
|
|
20240801,135600,205168140,14510,14510,14510,14510,0
|
|
20240801,135500,205168140,14510,14510,14510,14510,0
|
|
20240801,135400,205168140,14510,14510,14510,14510,0
|
|
20240801,135300,205168140,14510,14510,14510,14510,0
|
|
20240801,135200,205168140,14510,14510,14510,14510,1
|
|
20240801,135100,205153630,14480,14480,14480,14480,0
|
|
20240801,135000,205153630,14480,14480,14480,14480,0
|
|
20240801,134900,205153630,14480,14480,14480,14480,1
|
|
20240801,134800,205139150,14510,14510,14510,14510,2
|
|
20240801,134700,205110130,14490,14490,14490,14490,0
|
|
20240801,134600,205110130,14490,14500,14500,14490,467
|
|
20240801,134500,198341490,14500,14500,14500,14500,0
|
|
20240801,134400,198341490,14500,14500,14500,14500,0
|
|
20240801,134300,198341490,14500,14500,14500,14500,0
|
|
20240801,134200,198341490,14500,14500,14500,14500,0
|
|
20240801,134100,198341490,14500,14500,14500,14500,38
|
|
20240801,134000,197790490,14510,14510,14510,14510,0
|
|
20240801,133900,197790490,14510,14510,14510,14510,0
|
|
20240801,133800,197790490,14510,14510,14510,14510,0
|
|
20240801,133700,197790490,14510,14510,14510,14510,0
|
|
20240801,133600,197790490,14510,14510,14510,14510,0
|
|
20240801,133500,197790490,14510,14510,14510,14510,30
|
|
20240801,133400,197355190,14510,14510,14510,14510,0
|
|
20240801,133300,197355190,14510,14510,14510,14510,0
|
|
20240801,133200,197355190,14510,14510,14510,14510,6
|
|
20240801,133100,197268130,14520,14510,14520,14510,20
|
|
20240801,133000,196977770,14500,14500,14500,14500,0
|
|
20240801,132900,196977770,14500,14500,14500,14500,0
|
|
20240801,132800,196977770,14500,14500,14500,14500,0
|
|
20240801,132700,196977770,14500,14500,14500,14500,0
|
|
20240801,132600,196977770,14500,14500,14500,14500,0
|
|
20240801,132500,196977770,14500,14500,14500,14500,0
|
|
20240801,132400,196977770,14500,14500,14500,14500,0
|
|
20240801,132300,196977770,14500,14500,14500,14500,0
|
|
20240801,132200,196977770,14500,14500,14500,14500,0
|
|
20240801,132100,196977770,14500,14500,14500,14500,0
|
|
20240801,132000,196977770,14500,14500,14500,14500,0
|
|
20240801,131900,196977770,14500,14500,14500,14500,1
|
|
20240801,131800,196963270,14500,14500,14500,14500,0
|
|
20240801,131700,196963270,14500,14500,14500,14500,9
|
|
20240801,131600,196832770,14510,14510,14510,14510,0
|
|
20240801,131500,196832770,14510,14510,14510,14510,0
|
|
20240801,131400,196832770,14510,14510,14510,14510,0
|
|
20240801,131300,196832770,14510,14510,14510,14510,0
|
|
20240801,131200,196832770,14510,14510,14510,14510,16
|
|
20240801,131100,196600610,14510,14510,14510,14510,0
|
|
20240801,131000,196600610,14510,14510,14510,14510,15
|
|
20240801,130900,196382960,14510,14510,14510,14510,0
|
|
20240801,130800,196382960,14510,14510,14510,14510,0
|
|
20240801,130700,196382960,14510,14510,14510,14510,0
|
|
20240801,130600,196382960,14510,14510,14510,14510,1
|
|
20240801,130500,196368450,14520,14520,14520,14520,0
|
|
20240801,130400,196368450,14520,14520,14520,14520,0
|
|
20240801,130300,196368450,14520,14520,14520,14520,0
|
|
20240801,130200,196368450,14520,14520,14520,14520,0
|
|
20240801,130100,196368450,14520,14520,14520,14520,0
|
|
20240801,130000,196368450,14520,14520,14520,14520,10
|
|
20240801,125900,196223250,14520,14520,14520,14520,0
|
|
20240801,125800,196223250,14520,14520,14520,14520,12
|
|
20240801,125700,196049010,14520,14520,14520,14520,8
|
|
20240801,125600,195932850,14520,14520,14520,14520,0
|
|
20240801,125500,195932850,14520,14520,14520,14520,9
|
|
20240801,125400,195802170,14520,14520,14520,14520,10
|
|
20240801,125300,195656970,14520,14520,14520,14520,0
|
|
20240801,125200,195656970,14520,14520,14520,14520,26
|
|
20240801,125100,195279450,14520,14510,14520,14510,25
|
|
20240801,125000,194916560,14510,14520,14520,14510,431
|
|
20240801,124900,188662270,14520,14520,14520,14520,9
|
|
20240801,124800,188531590,14520,14520,14520,14520,92
|
|
20240801,124700,187195750,14520,14520,14520,14520,0
|
|
20240801,124600,187195750,14520,14520,14520,14520,13
|
|
20240801,124500,187006990,14510,14510,14510,14510,11
|
|
20240801,124400,186847380,14510,14510,14510,14510,2
|
|
20240801,124300,186818360,14520,14520,14520,14520,11
|
|
20240801,124200,186658640,14510,14510,14510,14510,8
|
|
20240801,124100,186542560,14510,14510,14510,14510,0
|
|
20240801,124000,186542560,14510,14510,14510,14510,12
|
|
20240801,123900,186368440,14510,14510,14510,14510,18
|
|
20240801,123800,186107260,14520,14520,14520,14520,0
|
|
20240801,123700,186107260,14520,14520,14520,14520,10
|
|
20240801,123600,185962060,14520,14520,14520,14520,9
|
|
20240801,123500,185831380,14510,14510,14510,14510,0
|
|
20240801,123400,185831380,14510,14510,14510,14510,61
|
|
20240801,123300,184946270,14500,14520,14520,14500,1106
|
|
20240801,123200,168901530,14530,14530,14530,14530,10
|
|
20240801,123100,168756230,14530,14530,14530,14530,0
|
|
20240801,123000,168756230,14530,14530,14530,14530,9
|
|
20240801,122900,168625460,14530,14530,14530,14530,11
|
|
20240801,122800,168465630,14520,14520,14520,14520,1
|
|
20240801,122700,168451110,14530,14530,14530,14530,9
|
|
20240801,122600,168320340,14520,14520,14520,14520,1
|
|
20240801,122500,168305820,14520,14520,14520,14520,0
|
|
20240801,122400,168305820,14520,14520,14520,14520,7
|
|
20240801,122300,168204180,14520,14520,14520,14520,11
|
|
20240801,122200,168044460,14520,14510,14520,14510,72
|
|
20240801,122100,166999610,14500,14500,14510,14500,15
|
|
20240801,122000,166782020,14500,14510,14510,14500,15
|
|
20240801,121900,166564410,14500,14510,14510,14500,94
|
|
20240801,121800,165201140,14520,14520,14520,14520,19
|
|
20240801,121700,164925260,14520,14520,14520,14520,0
|
|
20240801,121600,164925260,14520,14520,14520,14520,0
|
|
20240801,121500,164925260,14520,14520,14520,14520,11
|
|
20240801,121400,164765540,14520,14520,14520,14520,12
|
|
20240801,121300,164591300,14520,14520,14520,14520,0
|
|
20240801,121200,164591300,14520,14520,14520,14520,7
|
|
20240801,121100,164489660,14520,14520,14520,14520,11
|
|
20240801,121000,164329940,14510,14510,14510,14510,15
|
|
20240801,120900,164112290,14520,14520,14520,14520,10
|
|
20240801,120800,163967090,14520,14520,14520,14520,12
|
|
20240801,120700,163792850,14510,14510,14510,14510,0
|
|
20240801,120600,163792850,14510,14510,14510,14510,0
|
|
20240801,120500,163792850,14510,14520,14520,14510,111
|
|
20240801,120400,162182110,14530,14530,14530,14530,10
|
|
20240801,120300,162036810,14530,14530,14530,14530,1
|
|
20240801,120200,162022280,14520,14520,14520,14520,0
|
|
20240801,120100,162022280,14520,14530,14530,14520,26
|
|
20240801,120000,161644670,14530,14530,14530,14530,0
|
|
20240801,115900,161644670,14530,14530,14530,14530,13
|
|
20240801,115800,161455780,14530,14530,14530,14530,9
|
|
20240801,115700,161325010,14520,14520,14520,14520,0
|
|
20240801,115600,161325010,14520,14520,14530,14520,4
|
|
20240801,115500,161266920,14510,14510,14510,14510,149
|
|
20240801,115400,159104930,14500,14500,14500,14500,6
|
|
20240801,115300,159017930,14500,14490,14500,14490,5
|
|
20240801,115200,158945470,14480,14490,14490,14480,8
|
|
20240801,115100,158829560,14490,14490,14490,14490,1
|
|
20240801,115000,158815070,14490,14490,14490,14490,10
|
|
20240801,114900,158670170,14490,14490,14490,14490,9
|
|
20240801,114800,158539760,14490,14490,14490,14490,1
|
|
20240801,114700,158525270,14490,14490,14490,14490,12
|
|
20240801,114600,158351390,14480,14480,14480,14480,46
|
|
20240801,114500,157685310,14480,14480,14480,14480,1
|
|
20240801,114400,157670830,14480,14470,14480,14470,50
|
|
20240801,114300,156947210,14460,14470,14470,14460,9
|
|
20240801,114200,156817000,14470,14470,14470,14470,0
|
|
20240801,114100,156817000,14470,14470,14470,14470,13
|
|
20240801,114000,156628890,14470,14460,14470,14460,217
|
|
20240801,113900,153490950,14470,14460,14470,14460,88
|
|
20240801,113800,152217610,14470,14470,14470,14470,9
|
|
20240801,113700,152087380,14470,14470,14470,14470,12
|
|
20240801,113600,151913740,14470,14470,14470,14470,12
|
|
20240801,113500,151740100,14450,14450,14450,14450,0
|
|
20240801,113400,151740100,14450,14470,14470,14450,122
|
|
20240801,113300,149977010,14470,14470,14470,14470,59
|
|
20240801,113200,149123280,14450,14450,14450,14450,0
|
|
20240801,113100,149123280,14450,14460,14460,14450,100
|
|
20240801,113000,147678250,14470,14470,14470,14470,1
|
|
20240801,112900,147663780,14470,14470,14470,14470,0
|
|
20240801,112800,147663780,14470,14470,14470,14470,0
|
|
20240801,112700,147663780,14470,14470,14470,14470,2
|
|
20240801,112600,147634840,14480,14480,14480,14480,0
|
|
20240801,112500,147634840,14480,14480,14480,14480,1
|
|
20240801,112400,147620360,14460,14460,14460,14460,0
|
|
20240801,112300,147620360,14460,14460,14460,14460,1
|
|
20240801,112200,147605900,14480,14480,14480,14480,53
|
|
20240801,112100,146838460,14490,14490,14490,14490,1
|
|
20240801,112000,146823970,14480,14480,14480,14480,18
|
|
20240801,111900,146563330,14490,14500,14500,14490,15
|
|
20240801,111800,146345880,14510,14510,14510,14510,50
|
|
20240801,111700,145620380,14510,14510,14510,14510,1
|
|
20240801,111600,145605870,14510,14510,14510,14510,0
|
|
20240801,111500,145605870,14510,14510,14510,14510,0
|
|
20240801,111400,145605870,14510,14510,14510,14510,1
|
|
20240801,111300,145591360,14510,14510,14510,14510,0
|
|
20240801,111200,145591360,14510,14510,14510,14510,1
|
|
20240801,111100,145576850,14500,14500,14500,14500,0
|
|
20240801,111000,145576850,14500,14510,14510,14500,141
|
|
20240801,110900,143531960,14520,14520,14520,14520,0
|
|
20240801,110800,143531960,14520,14520,14520,14520,1
|
|
20240801,110700,143517440,14520,14520,14520,14520,0
|
|
20240801,110600,143517440,14520,14520,14520,14520,1
|
|
20240801,110500,143502920,14520,14520,14520,14520,0
|
|
20240801,110400,143502920,14520,14520,14520,14520,1
|
|
20240801,110300,143488400,14520,14520,14520,14520,0
|
|
20240801,110200,143488400,14520,14520,14520,14520,1
|
|
20240801,110100,143473880,14520,14520,14520,14520,0
|
|
20240801,110000,143473880,14520,14520,14520,14520,1
|
|
20240801,105900,143459360,14520,14520,14520,14520,0
|
|
20240801,105800,143459360,14520,14520,14520,14520,1
|
|
20240801,105700,143444840,14520,14520,14520,14520,1
|
|
20240801,105600,143430320,14510,14510,14510,14510,0
|
|
20240801,105500,143430320,14510,14510,14510,14510,1
|
|
20240801,105400,143415810,14520,14520,14520,14520,0
|
|
20240801,105300,143415810,14520,14520,14520,14520,0
|
|
20240801,105200,143415810,14520,14520,14520,14520,1
|
|
20240801,105100,143401290,14500,14500,14500,14500,0
|
|
20240801,105000,143401290,14500,14500,14500,14500,26
|
|
20240801,104900,143024290,14500,14500,14500,14500,0
|
|
20240801,104800,143024290,14500,14500,14500,14500,1
|
|
20240801,104700,143009790,14500,14500,14500,14500,0
|
|
20240801,104600,143009790,14500,14500,14500,14500,0
|
|
20240801,104500,143009790,14500,14500,14500,14500,41
|
|
20240801,104400,142415290,14500,14500,14500,14500,0
|
|
20240801,104300,142415290,14500,14500,14500,14500,0
|
|
20240801,104200,142415290,14500,14500,14500,14500,0
|
|
20240801,104100,142415290,14500,14500,14500,14500,0
|
|
20240801,104000,142415290,14500,14500,14500,14500,11
|
|
20240801,103900,142255790,14500,14500,14500,14500,0
|
|
20240801,103800,142255790,14500,14500,14500,14500,0
|
|
20240801,103700,142255790,14500,14490,14500,14490,2
|
|
20240801,103600,142226800,14480,14480,14480,14480,136
|
|
20240801,103500,140257520,14470,14470,14470,14470,0
|
|
20240801,103400,140257520,14470,14470,14470,14470,77
|
|
20240801,103300,139143330,14480,14480,14480,14480,19
|
|
20240801,103200,138868210,14480,14480,14480,14480,1
|
|
20240801,103100,138853730,14460,14460,14460,14460,0
|
|
20240801,103000,138853730,14460,14470,14470,14460,131
|
|
20240801,102900,136959390,14480,14480,14480,14480,143
|
|
20240801,102800,134888750,14480,14480,14480,14480,0
|
|
20240801,102700,134888750,14480,14480,14480,14480,1
|
|
20240801,102600,134874270,14480,14480,14480,14480,473
|
|
20240801,102500,128025230,14450,14450,14450,14450,0
|
|
20240801,102400,128025230,14450,14450,14450,14450,0
|
|
20240801,102300,128025230,14450,14450,14450,14450,0
|
|
20240801,102200,128025230,14450,14450,14450,14450,2
|
|
20240801,102100,127996330,14480,14480,14480,14480,0
|
|
20240801,102000,127996330,14480,14480,14480,14480,0
|
|
20240801,101900,127996330,14480,14480,14480,14480,0
|
|
20240801,101800,127996330,14480,14480,14480,14480,0
|
|
20240801,101700,127996330,14480,14470,14480,14470,500
|
|
20240801,101600,120757600,14470,14470,14470,14470,1
|
|
20240801,101500,120743130,14450,14450,14450,14450,0
|
|
20240801,101400,120743130,14450,14450,14450,14450,136
|
|
20240801,101300,118777930,14450,14440,14450,14440,98
|
|
20240801,101200,117362520,14430,14430,14430,14430,0
|
|
20240801,101100,117362520,14430,14430,14430,14430,0
|
|
20240801,101000,117362520,14430,14430,14430,14430,63
|
|
20240801,100900,116453430,14440,14450,14450,14440,2
|
|
20240801,100800,116424540,14430,14430,14430,14430,0
|
|
20240801,100700,116424540,14430,14430,14430,14430,0
|
|
20240801,100600,116424540,14430,14430,14430,14430,0
|
|
20240801,100500,116424540,14430,14430,14430,14430,157
|
|
20240801,100400,114159030,14430,14430,14430,14430,0
|
|
20240801,100300,114159030,14430,14430,14430,14430,0
|
|
20240801,100200,114159030,14430,14430,14430,14430,0
|
|
20240801,100100,114159030,14430,14430,14430,14430,0
|
|
20240801,100000,114159030,14430,14430,14430,14430,400
|
|
20240801,095900,108387030,14430,14430,14430,14430,0
|
|
20240801,095800,108387030,14430,14440,14440,14430,409
|
|
20240801,095700,102483990,14440,14440,14440,14440,143
|
|
20240801,095600,100419070,14450,14450,14450,14450,100
|
|
20240801,095500,98974070,14440,14440,14440,14440,130
|
|
20240801,095400,97096870,14450,14450,14450,14450,100
|
|
20240801,095300,95651870,14440,14440,14440,14440,7
|
|
20240801,095200,95550790,14450,14440,14450,14440,32
|
|
20240801,095100,95088670,14450,14450,14450,14450,0
|
|
20240801,095000,95088670,14450,14450,14450,14450,1
|
|
20240801,094900,95074220,14450,14450,14450,14450,44
|
|
20240801,094800,94438420,14470,14470,14470,14470,0
|
|
20240801,094700,94438420,14470,14470,14470,14470,1
|
|
20240801,094600,94423950,14470,14450,14470,14450,2
|
|
20240801,094500,94395030,14480,14480,14480,14480,0
|
|
20240801,094400,94395030,14480,14480,14480,14480,1
|
|
20240801,094300,94380550,14450,14460,14460,14450,7
|
|
20240801,094200,94279390,14490,14490,14490,14490,0
|
|
20240801,094100,94279390,14490,14490,14490,14490,776
|
|
20240801,094000,83035150,14490,14490,14490,14490,501
|
|
20240801,093900,75775660,14490,14490,14490,14490,0
|
|
20240801,093800,75775660,14490,14490,14490,14490,0
|
|
20240801,093700,75775660,14490,14490,14490,14490,0
|
|
20240801,093600,75775660,14490,14480,14490,14480,181
|
|
20240801,093500,73154710,14480,14480,14480,14480,1
|
|
20240801,093400,73140230,14480,14460,14480,14460,82
|
|
20240801,093300,71954470,14460,14440,14460,14440,102
|
|
20240801,093200,70479590,14440,14470,14470,14440,1552
|
|
20240801,093100,48066850,14480,14500,14500,14480,946
|
|
20240801,093000,34358600,14530,14530,14530,14530,49
|
|
20240801,092900,33646630,14530,14530,14530,14530,51
|
|
20240801,092800,32905600,14530,14530,14530,14530,1
|
|
20240801,092700,32891070,14510,14510,14510,14510,0
|
|
20240801,092600,32891070,14510,14510,14510,14510,0
|
|
20240801,092500,32891070,14510,14510,14510,14510,38
|
|
20240801,092400,32339690,14510,14530,14530,14510,156
|
|
20240801,092300,30076110,14510,14510,14510,14510,0
|
|
20240801,092200,30076110,14510,14510,14510,14510,0
|
|
20240801,092100,30076110,14510,14520,14520,14510,7
|
|
20240801,092000,29974530,14530,14530,14530,14530,0
|
|
20240801,091900,29974530,14530,14530,14530,14530,0
|
|
20240801,091800,29974530,14530,14530,14530,14530,518
|
|
20240801,091700,22447990,14560,14560,14560,14560,0
|
|
20240801,091600,22447990,14560,14560,14560,14560,1
|
|
20240801,091500,22433430,14530,14530,14560,14530,52
|
|
20240801,091400,21677140,14530,14530,14530,14530,100
|
|
20240801,091300,20224140,14530,14530,14530,14530,0
|
|
20240801,091200,20224140,14530,14530,14530,14530,1
|
|
20240801,091100,20209610,14540,14540,14540,14540,0
|
|
20240801,091000,20209610,14540,14540,14540,14540,4
|
|
20240801,090900,20151450,14550,14550,14550,14550,1
|
|
20240801,090800,20136900,14560,14560,14560,14560,0
|
|
20240801,090700,20136900,14560,14560,14560,14560,14
|
|
20240801,090600,19933060,14560,14560,14560,14560,1
|
|
20240801,090500,19918500,14490,14570,14580,14490,212
|
|
20240801,090400,16843660,14570,14560,14570,14540,273
|
|
20240801,090300,12873890,14570,14570,14570,14570,1
|
|
20240801,090200,12859320,14580,14570,14580,14520,11
|
|
20240801,090100,12699170,14580,14580,14580,14580,6
|
|
20240801,090000,12611690,14570,14580,14580,14570,865
|