659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,195600,263859150,17040,17040,17040,17040,836
|
|
20240801,195500,263859150,17040,17040,17040,17040,0
|
|
20240801,195400,263859150,17040,17040,17040,17040,0
|
|
20240801,195300,263859150,17040,17040,17040,17040,0
|
|
20240801,195200,263859150,17040,17040,17040,17040,0
|
|
20240801,195100,263859150,17040,17040,17040,17040,0
|
|
20240801,195000,263859150,17040,17040,17040,17040,0
|
|
20240801,194900,263859150,17040,17040,17040,17040,0
|
|
20240801,194800,263859150,17040,17040,17040,17040,0
|
|
20240801,194700,263859150,17040,17040,17040,17040,0
|
|
20240801,194600,263859150,17040,17040,17040,17040,0
|
|
20240801,194500,263859150,17040,17040,17040,17040,0
|
|
20240801,194400,263859150,17040,17040,17040,17040,0
|
|
20240801,194300,263859150,17040,17040,17040,17040,0
|
|
20240801,194200,263859150,17040,17040,17040,17040,0
|
|
20240801,194100,263859150,17040,17040,17040,17040,0
|
|
20240801,194000,263859150,17040,17040,17040,17040,0
|
|
20240801,193900,263859150,17040,17040,17040,17040,0
|
|
20240801,193800,263859150,17040,17040,17040,17040,0
|
|
20240801,193700,263859150,17040,17040,17040,17040,0
|
|
20240801,193600,263859150,17040,17040,17040,17040,0
|
|
20240801,193500,263859150,17040,17040,17040,17040,0
|
|
20240801,193400,263859150,17040,17040,17040,17040,0
|
|
20240801,193300,263859150,17040,17040,17040,17040,0
|
|
20240801,193200,263859150,17040,17040,17040,17040,0
|
|
20240801,193100,263859150,17040,17040,17040,17040,0
|
|
20240801,193000,263859150,17040,17040,17040,17040,0
|
|
20240801,192900,263859150,17040,17040,17040,17040,0
|
|
20240801,192800,263859150,17040,17040,17040,17040,0
|
|
20240801,192700,263859150,17040,17040,17040,17040,0
|
|
20240801,192600,263859150,17040,17040,17040,17040,836
|
|
20240801,192500,263859150,17040,17040,17040,17040,0
|
|
20240801,192400,263859150,17040,17040,17040,17040,0
|
|
20240801,192300,263859150,17040,17040,17040,17040,0
|
|
20240801,192200,263859150,17040,17040,17040,17040,0
|
|
20240801,192100,263859150,17040,17040,17040,17040,0
|
|
20240801,192000,263859150,17040,17040,17040,17040,0
|
|
20240801,191900,263859150,17040,17040,17040,17040,0
|
|
20240801,191800,263859150,17040,17040,17040,17040,0
|
|
20240801,191700,263859150,17040,17040,17040,17040,0
|
|
20240801,191600,263859150,17040,17040,17040,17040,0
|
|
20240801,191500,263859150,17040,17040,17040,17040,0
|
|
20240801,191400,263859150,17040,17040,17040,17040,0
|
|
20240801,191300,263859150,17040,17040,17040,17040,0
|
|
20240801,191200,263859150,17040,17040,17040,17040,0
|
|
20240801,191100,263859150,17040,17040,17040,17040,0
|
|
20240801,191000,263859150,17040,17040,17040,17040,0
|
|
20240801,190900,263859150,17040,17040,17040,17040,0
|
|
20240801,190800,263859150,17040,17040,17040,17040,0
|
|
20240801,190700,263859150,17040,17040,17040,17040,0
|
|
20240801,190600,263859150,17040,17040,17040,17040,0
|
|
20240801,190500,263859150,17040,17040,17040,17040,0
|
|
20240801,190400,263859150,17040,17040,17040,17040,0
|
|
20240801,190300,263859150,17040,17040,17040,17040,0
|
|
20240801,190200,263859150,17040,17040,17040,17040,0
|
|
20240801,190100,263859150,17040,17040,17040,17040,0
|
|
20240801,190000,263859150,17040,17040,17040,17040,0
|
|
20240801,185900,263859150,17040,17040,17040,17040,0
|
|
20240801,185800,263859150,17040,17040,17040,17040,0
|
|
20240801,185700,263859150,17040,17040,17040,17040,0
|
|
20240801,185600,263859150,17040,17040,17040,17040,836
|
|
20240801,185500,263859150,17040,17040,17040,17040,0
|
|
20240801,185400,263859150,17040,17040,17040,17040,0
|
|
20240801,185300,263859150,17040,17040,17040,17040,0
|
|
20240801,185200,263859150,17040,17040,17040,17040,0
|
|
20240801,185100,263859150,17040,17040,17040,17040,0
|
|
20240801,185000,263859150,17040,17040,17040,17040,0
|
|
20240801,184900,263859150,17040,17040,17040,17040,0
|
|
20240801,184800,263859150,17040,17040,17040,17040,0
|
|
20240801,184700,263859150,17040,17040,17040,17040,0
|
|
20240801,184600,263859150,17040,17040,17040,17040,0
|
|
20240801,184500,263859150,17040,17040,17040,17040,0
|
|
20240801,184400,263859150,17040,17040,17040,17040,0
|
|
20240801,184300,263859150,17040,17040,17040,17040,0
|
|
20240801,184200,263859150,17040,17040,17040,17040,0
|
|
20240801,184100,263859150,17040,17040,17040,17040,0
|
|
20240801,184000,263859150,17040,17040,17040,17040,0
|
|
20240801,183900,263859150,17040,17040,17040,17040,0
|
|
20240801,183800,263859150,17040,17040,17040,17040,0
|
|
20240801,183700,263859150,17040,17040,17040,17040,0
|
|
20240801,183600,263859150,17040,17040,17040,17040,0
|
|
20240801,183500,263859150,17040,17040,17040,17040,0
|
|
20240801,183400,263859150,17040,17040,17040,17040,0
|
|
20240801,183300,263859150,17040,17040,17040,17040,0
|
|
20240801,183200,263859150,17040,17040,17040,17040,0
|
|
20240801,183100,263859150,17040,17040,17040,17040,0
|
|
20240801,183000,263859150,17040,17040,17040,17040,0
|
|
20240801,182900,263859150,17040,17040,17040,17040,0
|
|
20240801,182800,263859150,17040,17040,17040,17040,0
|
|
20240801,182700,263859150,17040,17040,17040,17040,0
|
|
20240801,182600,263859150,17040,17040,17040,17040,836
|
|
20240801,182500,263859150,17040,17040,17040,17040,0
|
|
20240801,182400,263859150,17040,17040,17040,17040,0
|
|
20240801,182300,263859150,17040,17040,17040,17040,0
|
|
20240801,182200,263859150,17040,17040,17040,17040,0
|
|
20240801,182100,263859150,17040,17040,17040,17040,0
|
|
20240801,182000,263859150,17040,17040,17040,17040,0
|
|
20240801,181900,263859150,17040,17040,17040,17040,0
|
|
20240801,181800,263859150,17040,17040,17040,17040,0
|
|
20240801,181700,263859150,17040,17040,17040,17040,0
|
|
20240801,181600,263859150,17040,17040,17040,17040,0
|
|
20240801,181500,263859150,17040,17040,17040,17040,0
|
|
20240801,181400,263859150,17040,17040,17040,17040,0
|
|
20240801,181300,263859150,17040,17040,17040,17040,0
|
|
20240801,181200,263859150,17040,17040,17040,17040,0
|
|
20240801,181100,263859150,17040,17040,17040,17040,0
|
|
20240801,181000,263859150,17040,17040,17040,17040,0
|
|
20240801,180900,263859150,17040,17040,17040,17040,0
|
|
20240801,180800,263859150,17040,17040,17040,17040,0
|
|
20240801,180700,263859150,17040,17040,17040,17040,0
|
|
20240801,180600,263859150,17040,17040,17040,17040,0
|
|
20240801,180500,263859150,17040,17040,17040,17040,0
|
|
20240801,180400,263859150,17040,17040,17040,17040,0
|
|
20240801,180300,263859150,17040,17040,17040,17040,0
|
|
20240801,180200,263859150,17040,17040,17040,17040,0
|
|
20240801,180100,263859150,17040,17040,17040,17040,0
|
|
20240801,180000,263859150,17040,17040,17040,17040,0
|
|
20240801,175900,263859150,17040,17040,17040,17040,0
|
|
20240801,175800,263859150,17040,17040,17040,17040,0
|
|
20240801,175700,263859150,17040,17040,17040,17040,0
|
|
20240801,175600,263859150,17040,17040,17040,17040,836
|
|
20240801,175500,263859150,17040,17040,17040,17040,0
|
|
20240801,175400,263859150,17040,17040,17040,17040,0
|
|
20240801,175300,263859150,17040,17040,17040,17040,0
|
|
20240801,175200,263859150,17040,17040,17040,17040,0
|
|
20240801,175100,263859150,17040,17040,17040,17040,0
|
|
20240801,175000,263859150,17040,17040,17040,17040,0
|
|
20240801,174900,263859150,17040,17040,17040,17040,0
|
|
20240801,174800,263859150,17040,17040,17040,17040,0
|
|
20240801,174700,263859150,17040,17040,17040,17040,0
|
|
20240801,174600,263859150,17040,17040,17040,17040,0
|
|
20240801,174500,263859150,17040,17040,17040,17040,0
|
|
20240801,174400,263859150,17040,17040,17040,17040,0
|
|
20240801,174300,263859150,17040,17040,17040,17040,0
|
|
20240801,174200,263859150,17040,17040,17040,17040,0
|
|
20240801,174100,263859150,17040,17040,17040,17040,0
|
|
20240801,174000,263859150,17040,17040,17040,17040,0
|
|
20240801,173900,263859150,17040,17040,17040,17040,0
|
|
20240801,173800,263859150,17040,17040,17040,17040,0
|
|
20240801,173700,263859150,17040,17040,17040,17040,0
|
|
20240801,173600,263859150,17040,17040,17040,17040,0
|
|
20240801,173500,263859150,17040,17040,17040,17040,0
|
|
20240801,173400,263859150,17040,17040,17040,17040,0
|
|
20240801,173300,263859150,17040,17040,17040,17040,0
|
|
20240801,173200,263859150,17040,17040,17040,17040,0
|
|
20240801,173100,263859150,17040,17040,17040,17040,0
|
|
20240801,173000,263859150,17040,17040,17040,17040,0
|
|
20240801,172900,263859150,17040,17040,17040,17040,0
|
|
20240801,172800,263859150,17040,17040,17040,17040,0
|
|
20240801,172700,263859150,17040,17040,17040,17040,0
|
|
20240801,172600,263859150,17040,17040,17040,17040,836
|
|
20240801,172500,263859150,17040,17040,17040,17040,0
|
|
20240801,172400,263859150,17040,17040,17040,17040,0
|
|
20240801,172300,263859150,17040,17040,17040,17040,0
|
|
20240801,172200,263859150,17040,17040,17040,17040,0
|
|
20240801,172100,263859150,17040,17040,17040,17040,0
|
|
20240801,172000,263859150,17040,17040,17040,17040,0
|
|
20240801,171900,263859150,17040,17040,17040,17040,0
|
|
20240801,171800,263859150,17040,17040,17040,17040,0
|
|
20240801,171700,263859150,17040,17040,17040,17040,0
|
|
20240801,171600,263859150,17040,17040,17040,17040,0
|
|
20240801,171500,263859150,17040,17040,17040,17040,0
|
|
20240801,171400,263859150,17040,17040,17040,17040,0
|
|
20240801,171300,263859150,17040,17040,17040,17040,0
|
|
20240801,171200,263859150,17040,17040,17040,17040,0
|
|
20240801,171100,263859150,17040,17040,17040,17040,0
|
|
20240801,171000,263859150,17040,17040,17040,17040,0
|
|
20240801,170900,263859150,17040,17040,17040,17040,0
|
|
20240801,170800,263859150,17040,17040,17040,17040,0
|
|
20240801,170700,263859150,17040,17040,17040,17040,0
|
|
20240801,170600,263859150,17040,17040,17040,17040,0
|
|
20240801,170500,263859150,17040,17040,17040,17040,0
|
|
20240801,170400,263859150,17040,17040,17040,17040,0
|
|
20240801,170300,263859150,17040,17040,17040,17040,0
|
|
20240801,170200,263859150,17040,17040,17040,17040,0
|
|
20240801,170100,263859150,17040,17040,17040,17040,0
|
|
20240801,170000,263859150,17040,17040,17040,17040,0
|
|
20240801,165900,263859150,17040,17040,17040,17040,0
|
|
20240801,165800,263859150,17040,17040,17040,17040,0
|
|
20240801,165700,263859150,17040,17040,17040,17040,0
|
|
20240801,165600,263859150,17040,17040,17040,17040,836
|
|
20240801,165500,263859150,17040,17040,17040,17040,0
|
|
20240801,165400,263859150,17040,17040,17040,17040,0
|
|
20240801,165300,263859150,17040,17040,17040,17040,0
|
|
20240801,165200,263859150,17040,17040,17040,17040,0
|
|
20240801,165100,263859150,17040,17040,17040,17040,0
|
|
20240801,165000,263859150,17040,17040,17040,17040,0
|
|
20240801,164900,263859150,17040,17040,17040,17040,0
|
|
20240801,164800,263859150,17040,17040,17040,17040,0
|
|
20240801,164700,263859150,17040,17040,17040,17040,0
|
|
20240801,164600,263859150,17040,17040,17040,17040,0
|
|
20240801,164500,263859150,17040,17040,17040,17040,0
|
|
20240801,164400,263859150,17040,17040,17040,17040,0
|
|
20240801,164300,263859150,17040,17040,17040,17040,0
|
|
20240801,164200,263859150,17040,17040,17040,17040,0
|
|
20240801,164100,263859150,17040,17040,17040,17040,0
|
|
20240801,164000,263859150,17040,17040,17040,17040,0
|
|
20240801,163900,263859150,17040,17040,17040,17040,0
|
|
20240801,163800,263859150,17040,17040,17040,17040,0
|
|
20240801,163700,263859150,17040,17040,17040,17040,0
|
|
20240801,163600,263859150,17040,17040,17040,17040,0
|
|
20240801,163500,263859150,17040,17040,17040,17040,0
|
|
20240801,163400,263859150,17040,17040,17040,17040,0
|
|
20240801,163300,263859150,17040,17040,17040,17040,0
|
|
20240801,163200,263859150,17040,17040,17040,17040,0
|
|
20240801,163100,263859150,17040,17040,17040,17040,0
|
|
20240801,163000,263859150,17040,17040,17040,17040,0
|
|
20240801,162900,263859150,17040,17040,17040,17040,0
|
|
20240801,162800,263859150,17040,17040,17040,17040,0
|
|
20240801,162700,263859150,17040,17040,17040,17040,0
|
|
20240801,162600,263859150,17040,17040,17040,17040,836
|
|
20240801,162500,263859150,17040,17040,17040,17040,0
|
|
20240801,162400,263859150,17040,17040,17040,17040,0
|
|
20240801,162300,263859150,17040,17040,17040,17040,0
|
|
20240801,162200,263859150,17040,17040,17040,17040,0
|
|
20240801,162100,263859150,17040,17040,17040,17040,0
|
|
20240801,162000,263859150,17040,17040,17040,17040,0
|
|
20240801,161900,263859150,17040,17040,17040,17040,0
|
|
20240801,161800,263859150,17040,17040,17040,17040,0
|
|
20240801,161700,263859150,17040,17040,17040,17040,0
|
|
20240801,161600,263859150,17040,17040,17040,17040,0
|
|
20240801,161500,263859150,17040,17040,17040,17040,0
|
|
20240801,161400,263859150,17040,17040,17040,17040,0
|
|
20240801,161300,263859150,17040,17040,17040,17040,0
|
|
20240801,161200,263859150,17040,17040,17040,17040,0
|
|
20240801,161100,263859150,17040,17040,17040,17040,0
|
|
20240801,161000,263859150,17040,17040,17040,17040,0
|
|
20240801,160900,263859150,17040,17040,17040,17040,0
|
|
20240801,160800,263859150,17040,17040,17040,17040,0
|
|
20240801,160700,263859150,17040,17040,17040,17040,0
|
|
20240801,160600,263859150,17040,17040,17040,17040,0
|
|
20240801,160500,263859150,17040,17040,17040,17040,0
|
|
20240801,160400,263859150,17040,17040,17040,17040,0
|
|
20240801,160300,263859150,17040,17040,17040,17040,0
|
|
20240801,160200,263859150,17040,17040,17040,17040,0
|
|
20240801,160100,263859150,17040,17040,17040,17040,0
|
|
20240801,160000,263859150,17040,17040,17040,17040,0
|
|
20240801,155900,263859150,17040,17040,17040,17040,0
|
|
20240801,155800,263859150,17040,17040,17040,17040,0
|
|
20240801,155700,263859150,17040,17040,17040,17040,0
|
|
20240801,155600,263859150,17040,17040,17040,17040,836
|
|
20240801,155500,263859150,17040,17040,17040,17040,0
|
|
20240801,155400,263859150,17040,17040,17040,17040,0
|
|
20240801,155300,263859150,17040,17040,17040,17040,0
|
|
20240801,155200,263859150,17040,17040,17040,17040,0
|
|
20240801,155100,263859150,17040,17040,17040,17040,0
|
|
20240801,155000,263859150,17040,17040,17040,17040,0
|
|
20240801,154900,263859150,17040,17040,17040,17040,0
|
|
20240801,154800,263859150,17040,17040,17040,17040,0
|
|
20240801,154700,263859150,17040,17040,17040,17040,0
|
|
20240801,154600,263859150,17040,17040,17040,17040,0
|
|
20240801,154500,263859150,17040,17040,17040,17040,0
|
|
20240801,154400,263859150,17040,17040,17040,17040,0
|
|
20240801,154300,263859150,17040,17040,17040,17040,0
|
|
20240801,154200,263859150,17040,17040,17040,17040,0
|
|
20240801,154100,263859150,17040,17040,17040,17040,0
|
|
20240801,154000,263859150,17040,17040,17040,17040,0
|
|
20240801,153900,263859150,17040,17040,17040,17040,0
|
|
20240801,153800,263859150,17040,17040,17040,17040,0
|
|
20240801,153700,263859150,17040,17040,17040,17040,0
|
|
20240801,153600,263859150,17040,17040,17040,17040,0
|
|
20240801,153500,263859150,17040,17040,17040,17040,0
|
|
20240801,153400,263859150,17040,17040,17040,17040,0
|
|
20240801,153300,263859150,17040,17040,17040,17040,0
|
|
20240801,153200,263859150,17040,17040,17040,17040,0
|
|
20240801,153100,263859150,17040,17040,17040,17040,0
|
|
20240801,153000,263859150,17040,17040,17040,17040,836
|
|
20240801,152900,249613710,17170,17170,17170,17170,0
|
|
20240801,152800,249613710,17170,17170,17170,17170,0
|
|
20240801,152700,249613710,17170,17170,17170,17170,0
|
|
20240801,152600,249613710,17170,17170,17170,17170,0
|
|
20240801,152500,249613710,17170,17170,17170,17170,0
|
|
20240801,152400,249613710,17170,17170,17170,17170,0
|
|
20240801,152300,249613710,17170,17170,17170,17170,0
|
|
20240801,152200,249613710,17170,17170,17170,17170,0
|
|
20240801,152100,249613710,17170,17170,17170,17170,0
|
|
20240801,152000,249613710,17170,17170,17170,17170,0
|
|
20240801,151900,249613710,17170,17170,17170,17170,1
|
|
20240801,151800,249596540,17170,17170,17170,17170,1
|
|
20240801,151700,249579370,17170,17170,17170,17170,150
|
|
20240801,151600,247003870,17170,17170,17170,17170,0
|
|
20240801,151500,247003870,17170,17170,17170,17170,5
|
|
20240801,151400,246918020,17160,17160,17170,17160,11
|
|
20240801,151300,246729230,17170,17170,17170,17170,2
|
|
20240801,151200,246694890,17160,17150,17160,17150,88
|
|
20240801,151100,245185580,17160,17100,17160,17100,127
|
|
20240801,151000,243010890,17130,17150,17150,17130,119
|
|
20240801,150900,240972180,17160,17160,17160,17160,1
|
|
20240801,150800,240955020,17170,17150,17170,17150,5
|
|
20240801,150700,240869230,17170,17170,17170,17170,0
|
|
20240801,150600,240869230,17170,17170,17170,17170,0
|
|
20240801,150500,240869230,17170,17170,17170,17170,0
|
|
20240801,150400,240869230,17170,17170,17170,17170,1
|
|
20240801,150300,240852060,17180,17180,17180,17180,0
|
|
20240801,150200,240852060,17180,17180,17180,17180,1
|
|
20240801,150100,240834880,17170,17190,17190,17170,2
|
|
20240801,150000,240800520,17190,17190,17190,17190,0
|
|
20240801,145900,240800520,17190,17190,17190,17190,18
|
|
20240801,145800,240491100,17210,17200,17210,17200,21
|
|
20240801,145700,240129890,17210,17210,17210,17210,0
|
|
20240801,145600,240129890,17210,17210,17210,17210,0
|
|
20240801,145500,240129890,17210,17210,17210,17210,0
|
|
20240801,145400,240129890,17210,17210,17210,17210,0
|
|
20240801,145300,240129890,17210,17200,17210,17200,2
|
|
20240801,145200,240095480,17210,17210,17210,17190,3
|
|
20240801,145100,240043870,17220,17210,17220,17130,268
|
|
20240801,145000,235435960,17220,17220,17220,17220,0
|
|
20240801,144900,235435960,17220,17220,17220,17220,1
|
|
20240801,144800,235418740,17220,17210,17220,17210,3
|
|
20240801,144700,235367100,17200,17200,17200,17200,4
|
|
20240801,144600,235298300,17200,17200,17200,17200,0
|
|
20240801,144500,235298300,17200,17200,17200,17200,50
|
|
20240801,144400,234438300,17200,17200,17200,17200,50
|
|
20240801,144300,233578300,17220,17220,17220,17220,1
|
|
20240801,144200,233561080,17220,17220,17220,17220,0
|
|
20240801,144100,233561080,17220,17210,17220,17210,2
|
|
20240801,144000,233526650,17200,17200,17200,17200,2
|
|
20240801,143900,233492250,17200,17200,17200,17200,1
|
|
20240801,143800,233475050,17200,17200,17200,17200,5
|
|
20240801,143700,233389050,17200,17200,17200,17200,2
|
|
20240801,143600,233354650,17200,17200,17200,17200,30
|
|
20240801,143500,232838650,17220,17220,17220,17220,1
|
|
20240801,143400,232821430,17200,17200,17200,17200,0
|
|
20240801,143300,232821430,17200,17220,17220,17200,21
|
|
20240801,143200,232460210,17230,17230,17230,17230,2
|
|
20240801,143100,232425750,17250,17250,17250,17250,0
|
|
20240801,143000,232425750,17250,17240,17250,17240,59
|
|
20240801,142900,231408510,17230,17230,17230,17230,0
|
|
20240801,142800,231408510,17230,17220,17230,17220,396
|
|
20240801,142700,224585770,17200,17200,17200,17200,0
|
|
20240801,142600,224585770,17200,17200,17200,17200,3
|
|
20240801,142500,224534170,17220,17220,17220,17220,0
|
|
20240801,142400,224534170,17220,17220,17220,17220,0
|
|
20240801,142300,224534170,17220,17220,17220,17220,2
|
|
20240801,142200,224499730,17220,17220,17220,17220,0
|
|
20240801,142100,224499730,17220,17220,17220,17220,0
|
|
20240801,142000,224499730,17220,17220,17220,17220,3
|
|
20240801,141900,224448070,17230,17230,17230,17230,0
|
|
20240801,141800,224448070,17230,17230,17230,17230,0
|
|
20240801,141700,224448070,17230,17230,17230,17230,0
|
|
20240801,141600,224448070,17230,17230,17230,17230,0
|
|
20240801,141500,224448070,17230,17230,17230,17230,0
|
|
20240801,141400,224448070,17230,17230,17230,17230,0
|
|
20240801,141300,224448070,17230,17230,17230,17230,3
|
|
20240801,141200,224396380,17230,17230,17230,17230,0
|
|
20240801,141100,224396380,17230,17230,17230,17230,0
|
|
20240801,141000,224396380,17230,17230,17230,17230,0
|
|
20240801,140900,224396380,17230,17230,17230,17230,2
|
|
20240801,140800,224361920,17230,17230,17230,17230,0
|
|
20240801,140700,224361920,17230,17230,17230,17230,0
|
|
20240801,140600,224361920,17230,17230,17230,17230,1
|
|
20240801,140500,224344690,17230,17230,17230,17230,0
|
|
20240801,140400,224344690,17230,17230,17230,17230,1
|
|
20240801,140300,224327460,17200,17200,17200,17200,138
|
|
20240801,140200,221953860,17200,17200,17200,17200,104
|
|
20240801,140100,220165060,17200,17200,17200,17200,0
|
|
20240801,140000,220165060,17200,17200,17200,17200,56
|
|
20240801,135900,219201860,17200,17150,17200,17150,328
|
|
20240801,135800,213572210,17150,17100,17150,17100,383
|
|
20240801,135700,207008770,17100,17100,17100,17100,0
|
|
20240801,135600,207008770,17100,17100,17100,17100,0
|
|
20240801,135500,207008770,17100,17100,17100,17100,11
|
|
20240801,135400,206820670,17130,17130,17130,17130,5
|
|
20240801,135300,206735020,17130,17100,17130,17100,2
|
|
20240801,135200,206700790,17060,17060,17060,17060,0
|
|
20240801,135100,206700790,17060,17060,17060,17060,0
|
|
20240801,135000,206700790,17060,17060,17060,17060,0
|
|
20240801,134900,206700790,17060,17060,17060,17060,3
|
|
20240801,134800,206649610,17060,17070,17070,17060,20
|
|
20240801,134700,206308330,17090,17140,17140,17090,25
|
|
20240801,134600,205880080,17140,17140,17140,17140,2
|
|
20240801,134500,205845800,17140,17140,17140,17140,1
|
|
20240801,134400,205828660,17150,17150,17150,17150,0
|
|
20240801,134300,205828660,17150,17150,17150,17150,0
|
|
20240801,134200,205828660,17150,17150,17150,17150,0
|
|
20240801,134100,205828660,17150,17150,17150,17150,0
|
|
20240801,134000,205828660,17150,17150,17150,17150,1
|
|
20240801,133900,205811510,17150,17150,17150,17150,10
|
|
20240801,133800,205640010,17150,17130,17150,17080,346
|
|
20240801,133700,199710410,17100,17090,17120,17090,348
|
|
20240801,133600,193756010,17080,17080,17080,17080,0
|
|
20240801,133500,193756010,17080,17080,17080,17080,100
|
|
20240801,133400,192048010,17070,17070,17070,17070,0
|
|
20240801,133300,192048010,17070,17060,17070,17060,151
|
|
20240801,133200,189471150,17060,17060,17060,17060,1
|
|
20240801,133100,189454090,17060,17060,17060,17060,0
|
|
20240801,133000,189454090,17060,17060,17060,17060,10
|
|
20240801,132900,189283490,17060,17060,17060,17060,0
|
|
20240801,132800,189283490,17060,17060,17060,17060,0
|
|
20240801,132700,189283490,17060,17060,17060,17060,0
|
|
20240801,132600,189283490,17060,17060,17060,17060,1
|
|
20240801,132500,189266430,17050,17050,17050,17050,2
|
|
20240801,132400,189232330,17060,17060,17060,17060,0
|
|
20240801,132300,189232330,17060,17060,17060,17060,0
|
|
20240801,132200,189232330,17060,17060,17060,17060,1
|
|
20240801,132100,189215270,17050,17050,17050,17050,20
|
|
20240801,132000,188874270,17060,17060,17060,17060,0
|
|
20240801,131900,188874270,17060,17060,17060,17060,0
|
|
20240801,131800,188874270,17060,17060,17060,17060,0
|
|
20240801,131700,188874270,17060,17060,17060,17060,10
|
|
20240801,131600,188703670,17050,17050,17050,17050,56
|
|
20240801,131500,187748870,17050,17050,17050,17050,0
|
|
20240801,131400,187748870,17050,17050,17050,17050,0
|
|
20240801,131300,187748870,17050,17050,17050,17050,0
|
|
20240801,131200,187748870,17050,16930,17050,16930,2708
|
|
20240801,131100,141712920,16930,16910,16930,16910,2
|
|
20240801,131000,141679080,16850,16860,16860,16850,317
|
|
20240801,130900,136336560,16860,16860,16860,16860,0
|
|
20240801,130800,136336560,16860,16870,16870,16860,9
|
|
20240801,130700,136184810,16870,16870,16870,16870,5
|
|
20240801,130600,136100460,16850,16850,16850,16850,0
|
|
20240801,130500,136100460,16850,16850,16850,16850,0
|
|
20240801,130400,136100460,16850,16860,16870,16850,56
|
|
20240801,130300,135156260,16870,16870,16870,16870,0
|
|
20240801,130200,135156260,16870,16870,16870,16870,1
|
|
20240801,130100,135139390,16930,16930,16930,16930,0
|
|
20240801,130000,135139390,16930,16930,16930,16930,0
|
|
20240801,125900,135139390,16930,16930,16930,16930,0
|
|
20240801,125800,135139390,16930,16930,16930,16930,0
|
|
20240801,125700,135139390,16930,16930,16930,16930,0
|
|
20240801,125600,135139390,16930,16930,16930,16930,0
|
|
20240801,125500,135139390,16930,16930,16930,16930,0
|
|
20240801,125400,135139390,16930,16930,16930,16930,0
|
|
20240801,125300,135139390,16930,16930,16930,16930,0
|
|
20240801,125200,135139390,16930,16930,16930,16930,0
|
|
20240801,125100,135139390,16930,16930,16930,16930,2
|
|
20240801,125000,135105530,16900,16900,16900,16900,12
|
|
20240801,124900,134902730,16930,16930,16930,16930,0
|
|
20240801,124800,134902730,16930,16930,16930,16930,0
|
|
20240801,124700,134902730,16930,16930,16930,16930,0
|
|
20240801,124600,134902730,16930,16930,16930,16930,0
|
|
20240801,124500,134902730,16930,16930,16930,16930,0
|
|
20240801,124400,134902730,16930,16930,16930,16930,0
|
|
20240801,124300,134902730,16930,16930,16930,16930,0
|
|
20240801,124200,134902730,16930,16930,16930,16930,58
|
|
20240801,124100,133920790,16950,16950,16950,16950,0
|
|
20240801,124000,133920790,16950,16950,16950,16950,0
|
|
20240801,123900,133920790,16950,16930,16950,16910,8
|
|
20240801,123800,133785350,16950,16950,16950,16950,0
|
|
20240801,123700,133785350,16950,16930,16950,16930,8
|
|
20240801,123600,133649870,16950,16930,16950,16920,58
|
|
20240801,123500,132667400,16940,16940,16940,16940,0
|
|
20240801,123400,132667400,16940,16940,16940,16940,0
|
|
20240801,123300,132667400,16940,16940,16940,16940,2
|
|
20240801,123200,132633520,16940,16940,16940,16940,0
|
|
20240801,123100,132633520,16940,16940,16940,16940,1
|
|
20240801,123000,132616580,16960,16960,16960,16960,0
|
|
20240801,122900,132616580,16960,16960,16960,16960,0
|
|
20240801,122800,132616580,16960,16960,16960,16960,0
|
|
20240801,122700,132616580,16960,16960,16960,16960,0
|
|
20240801,122600,132616580,16960,16960,16960,16960,1
|
|
20240801,122500,132599620,16890,16890,16890,16890,0
|
|
20240801,122400,132599620,16890,16890,16890,16890,16
|
|
20240801,122300,132329380,16980,16980,16980,16980,19
|
|
20240801,122200,132006760,16820,16820,16820,16820,0
|
|
20240801,122100,132006760,16820,16820,16820,16820,0
|
|
20240801,122000,132006760,16820,16840,16840,16820,230
|
|
20240801,121900,128136560,16840,16870,16870,16840,772
|
|
20240801,121800,115124340,16870,16870,16870,16870,0
|
|
20240801,121700,115124340,16870,16880,16880,16870,34
|
|
20240801,121600,114550660,16880,16880,16880,16880,0
|
|
20240801,121500,114550660,16880,16880,16880,16880,0
|
|
20240801,121400,114550660,16880,16880,16880,16880,1
|
|
20240801,121300,114533780,16880,16880,16880,16880,0
|
|
20240801,121200,114533780,16880,16880,16880,16880,0
|
|
20240801,121100,114533780,16880,16880,16880,16880,0
|
|
20240801,121000,114533780,16880,16880,16880,16880,0
|
|
20240801,120900,114533780,16880,16880,16880,16880,0
|
|
20240801,120800,114533780,16880,16880,16880,16880,0
|
|
20240801,120700,114533780,16880,16880,16880,16880,0
|
|
20240801,120600,114533780,16880,16880,16880,16880,0
|
|
20240801,120500,114533780,16880,16880,16880,16880,0
|
|
20240801,120400,114533780,16880,17010,17010,16880,10
|
|
20240801,120300,114364380,16990,16990,16990,16990,0
|
|
20240801,120200,114364380,16990,16990,16990,16990,0
|
|
20240801,120100,114364380,16990,16990,16990,16990,0
|
|
20240801,120000,114364380,16990,16990,16990,16990,0
|
|
20240801,115900,114364380,16990,16990,16990,16990,0
|
|
20240801,115800,114364380,16990,16990,16990,16990,2
|
|
20240801,115700,114330400,16850,16900,16900,16850,20
|
|
20240801,115600,113992730,17060,17060,17060,17060,0
|
|
20240801,115500,113992730,17060,17060,17060,17060,0
|
|
20240801,115400,113992730,17060,17060,17060,17060,0
|
|
20240801,115300,113992730,17060,17010,17060,17010,32
|
|
20240801,115200,113447660,16890,16890,16890,16890,0
|
|
20240801,115100,113447660,16890,16900,16900,16890,50
|
|
20240801,115000,112603040,17010,17010,17010,17010,2
|
|
20240801,114900,112569020,16960,16960,16960,16960,0
|
|
20240801,114800,112569020,16960,16960,16960,16960,0
|
|
20240801,114700,112569020,16960,16960,16960,16960,0
|
|
20240801,114600,112569020,16960,16960,16960,16960,0
|
|
20240801,114500,112569020,16960,16960,16960,16960,0
|
|
20240801,114400,112569020,16960,16950,16960,16950,260
|
|
20240801,114300,108160720,16850,16920,16920,16850,7
|
|
20240801,114200,108042420,16850,16850,16850,16850,1
|
|
20240801,114100,108025570,16920,16920,16920,16920,0
|
|
20240801,114000,108025570,16920,16920,16920,16920,0
|
|
20240801,113900,108025570,16920,16880,16920,16880,900
|
|
20240801,113800,92829070,16880,16880,16880,16880,0
|
|
20240801,113700,92829070,16880,16880,16880,16880,2
|
|
20240801,113600,92795310,16840,16840,16840,16840,1
|
|
20240801,113500,92778470,16880,16880,16880,16880,11
|
|
20240801,113400,92592790,16880,16880,16880,16880,0
|
|
20240801,113300,92592790,16880,16880,16880,16880,2
|
|
20240801,113200,92559030,16880,16860,16880,16810,106
|
|
20240801,113100,90772620,16870,16870,16870,16870,0
|
|
20240801,113000,90772620,16870,16870,16870,16870,15
|
|
20240801,112900,90519570,16860,16860,16860,16860,0
|
|
20240801,112800,90519570,16860,16860,16860,16860,0
|
|
20240801,112700,90519570,16860,16860,16860,16860,0
|
|
20240801,112600,90519570,16860,16860,16860,16860,0
|
|
20240801,112500,90519570,16860,16860,16860,16860,0
|
|
20240801,112400,90519570,16860,16890,16890,16860,50
|
|
20240801,112300,89676160,16870,16870,16870,16870,0
|
|
20240801,112200,89676160,16870,16870,16870,16870,0
|
|
20240801,112100,89676160,16870,16870,16870,16870,0
|
|
20240801,112000,89676160,16870,16880,16880,16870,15
|
|
20240801,111900,89423100,16870,16870,16870,16870,0
|
|
20240801,111800,89423100,16870,16910,16910,16870,50
|
|
20240801,111700,88579520,16910,16910,16910,16910,0
|
|
20240801,111600,88579520,16910,16910,16910,16910,3
|
|
20240801,111500,88528790,16910,16910,16910,16910,0
|
|
20240801,111400,88528790,16910,16910,16910,16910,0
|
|
20240801,111300,88528790,16910,16910,16910,16910,0
|
|
20240801,111200,88528790,16910,16910,16910,16910,0
|
|
20240801,111100,88528790,16910,16910,16910,16910,2
|
|
20240801,111000,88494970,16860,16860,16860,16860,0
|
|
20240801,110900,88494970,16860,16860,16860,16860,2
|
|
20240801,110800,88461250,16910,16910,16910,16910,0
|
|
20240801,110700,88461250,16910,16910,16910,16910,0
|
|
20240801,110600,88461250,16910,16910,16910,16910,0
|
|
20240801,110500,88461250,16910,16910,16910,16910,0
|
|
20240801,110400,88461250,16910,16910,16910,16910,1
|
|
20240801,110300,88444340,16910,16910,16910,16910,0
|
|
20240801,110200,88444340,16910,16910,16910,16910,0
|
|
20240801,110100,88444340,16910,16910,16910,16910,0
|
|
20240801,110000,88444340,16910,16910,16910,16910,0
|
|
20240801,105900,88444340,16910,16910,16910,16910,8
|
|
20240801,105800,88309060,16910,16910,16910,16910,0
|
|
20240801,105700,88309060,16910,16910,16910,16910,0
|
|
20240801,105600,88309060,16910,16910,16910,16910,0
|
|
20240801,105500,88309060,16910,16910,16910,16910,0
|
|
20240801,105400,88309060,16910,16910,16910,16910,0
|
|
20240801,105300,88309060,16910,16910,16910,16910,1
|
|
20240801,105200,88292150,16870,16910,16910,16870,12
|
|
20240801,105100,88089270,16910,16910,16910,16910,0
|
|
20240801,105000,88089270,16910,16910,16910,16910,0
|
|
20240801,104900,88089270,16910,16860,16910,16860,5
|
|
20240801,104800,88004870,16920,16920,16920,16920,0
|
|
20240801,104700,88004870,16920,16920,16920,16920,0
|
|
20240801,104600,88004870,16920,16920,16920,16920,0
|
|
20240801,104500,88004870,16920,16920,16920,16920,0
|
|
20240801,104400,88004870,16920,16920,16920,16920,0
|
|
20240801,104300,88004870,16920,16830,16920,16830,3
|
|
20240801,104200,87954290,16800,16830,16830,16800,624
|
|
20240801,104100,77471040,16920,16920,16920,16920,0
|
|
20240801,104000,77471040,16920,16920,16920,16920,0
|
|
20240801,103900,77471040,16920,16900,16920,16830,201
|
|
20240801,103800,74087530,16920,16920,16920,16920,1
|
|
20240801,103700,74070610,16920,16920,16920,16920,1
|
|
20240801,103600,74053690,16940,16950,16950,16940,22
|
|
20240801,103500,73680810,16950,16950,16950,16950,1
|
|
20240801,103400,73663860,16950,16950,16950,16950,0
|
|
20240801,103300,73663860,16950,16950,16950,16950,102
|
|
20240801,103200,71934960,16950,16950,16950,16950,0
|
|
20240801,103100,71934960,16950,16800,16950,16800,2
|
|
20240801,103000,71901210,16800,16840,16840,16800,319
|
|
20240801,102900,66536190,16840,16840,16840,16840,0
|
|
20240801,102800,66536190,16840,16840,16840,16840,4
|
|
20240801,102700,66468830,16970,16970,16970,16970,0
|
|
20240801,102600,66468830,16970,16970,16970,16970,0
|
|
20240801,102500,66468830,16970,16970,16970,16970,0
|
|
20240801,102400,66468830,16970,16970,16970,16970,0
|
|
20240801,102300,66468830,16970,16970,16970,16970,0
|
|
20240801,102200,66468830,16970,16970,16970,16970,0
|
|
20240801,102100,66468830,16970,16970,16970,16970,0
|
|
20240801,102000,66468830,16970,16970,16970,16970,0
|
|
20240801,101900,66468830,16970,16970,16970,16970,0
|
|
20240801,101800,66468830,16970,16970,16970,16970,0
|
|
20240801,101700,66468830,16970,16970,16970,16970,0
|
|
20240801,101600,66468830,16970,16820,16970,16820,2
|
|
20240801,101500,66435040,16800,16870,16870,16800,173
|
|
20240801,101400,63524530,16990,16990,16990,16990,0
|
|
20240801,101300,63524530,16990,16990,16990,16990,0
|
|
20240801,101200,63524530,16990,16990,16990,16990,0
|
|
20240801,101100,63524530,16990,16990,16990,16990,0
|
|
20240801,101000,63524530,16990,16990,16990,16990,2
|
|
20240801,100900,63490550,16990,16990,16990,16990,0
|
|
20240801,100800,63490550,16990,16990,16990,16990,1
|
|
20240801,100700,63473560,16850,16850,16850,16850,0
|
|
20240801,100600,63473560,16850,16850,16850,16850,0
|
|
20240801,100500,63473560,16850,16850,16850,16850,2
|
|
20240801,100400,63439860,16870,16870,16870,16870,0
|
|
20240801,100300,63439860,16870,16880,16880,16870,50
|
|
20240801,100200,62596330,16930,16930,16930,16930,1
|
|
20240801,100100,62579400,16930,16950,17010,16930,14
|
|
20240801,100000,62342260,16950,16950,16950,16950,250
|
|
20240801,095900,58104760,16950,16950,16950,16950,21
|
|
20240801,095800,57748810,17000,17030,17030,17000,208
|
|
20240801,095700,54209610,17070,17070,17070,17070,0
|
|
20240801,095600,54209610,17070,17070,17070,17070,2
|
|
20240801,095500,54175470,17070,17070,17070,17070,0
|
|
20240801,095400,54175470,17070,17070,17070,17070,0
|
|
20240801,095300,54175470,17070,17070,17070,17070,2
|
|
20240801,095200,54141330,17030,17030,17030,17030,0
|
|
20240801,095100,54141330,17030,17030,17030,17030,0
|
|
20240801,095000,54141330,17030,17030,17030,17030,40
|
|
20240801,094900,53460130,17030,17030,17030,17030,0
|
|
20240801,094800,53460130,17030,17030,17030,17030,33
|
|
20240801,094700,52898140,17030,17030,17030,17030,0
|
|
20240801,094600,52898140,17030,17030,17030,17030,0
|
|
20240801,094500,52898140,17030,17030,17030,17030,0
|
|
20240801,094400,52898140,17030,17030,17030,17030,50
|
|
20240801,094300,52046640,17030,17030,17030,17030,0
|
|
20240801,094200,52046640,17030,17010,17030,17010,88
|
|
20240801,094100,50549500,17000,16960,17000,16960,122
|
|
20240801,094000,48477780,16940,16940,16940,16940,30
|
|
20240801,093900,47969580,16940,16930,16940,16930,93
|
|
20240801,093800,46394710,16910,16910,16910,16910,5
|
|
20240801,093700,46310160,16800,16800,16800,16800,0
|
|
20240801,093600,46310160,16800,16800,16800,16800,0
|
|
20240801,093500,46310160,16800,16800,16800,16800,0
|
|
20240801,093400,46310160,16800,16810,16810,16800,57
|
|
20240801,093300,45352500,16800,16800,16800,16800,0
|
|
20240801,093200,45352500,16800,16800,16800,16800,0
|
|
20240801,093100,45352500,16800,16800,16800,16800,0
|
|
20240801,093000,45352500,16800,16800,16800,16800,50
|
|
20240801,092900,44512500,16800,16800,16800,16800,1
|
|
20240801,092800,44495700,16800,16800,16800,16800,0
|
|
20240801,092700,44495700,16800,16810,16920,16800,12
|
|
20240801,092600,44293810,16800,16800,16800,16800,0
|
|
20240801,092500,44293810,16800,16910,16910,16800,150
|
|
20240801,092400,41765650,16960,16960,16960,16960,0
|
|
20240801,092300,41765650,16960,16960,16960,16960,0
|
|
20240801,092200,41765650,16960,16960,16960,16960,3
|
|
20240801,092100,41714770,16960,16960,16960,16960,3
|
|
20240801,092000,41663890,16960,16960,16960,16960,0
|
|
20240801,091900,41663890,16960,16960,16960,16960,9
|
|
20240801,091800,41511250,16960,16960,16960,16960,2
|
|
20240801,091700,41477330,16970,16970,16970,16970,0
|
|
20240801,091600,41477330,16970,16970,16970,16970,5
|
|
20240801,091500,41392480,16970,16840,16970,16840,13
|
|
20240801,091400,41173430,16840,16840,16840,16840,0
|
|
20240801,091300,41173430,16840,16910,16930,16830,152
|
|
20240801,091200,38604650,16920,16760,16920,16710,243
|
|
20240801,091100,34540110,16760,16990,16990,16760,185
|
|
20240801,091000,31439280,16760,16790,16790,16760,305
|
|
20240801,090900,26321590,16790,16790,16790,16790,0
|
|
20240801,090800,26321590,16790,16850,16850,16790,157
|
|
20240801,090700,23683280,16840,16810,17000,16810,29
|
|
20240801,090600,23195060,17070,16910,17090,16780,281
|
|
20240801,090500,18468290,17120,16930,17130,16920,44
|
|
20240801,090400,17719570,17140,17140,17140,17140,10
|
|
20240801,090300,17548170,17170,17150,17170,17150,368
|
|
20240801,090200,11235950,17150,16800,17150,16800,252
|
|
20240801,090100,6991900,16900,16900,16900,16900,199
|
|
20240801,090000,3628800,16800,16800,16800,16800,216
|