592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,184900,268490930,14590,14590,14590,14590,267
|
|
20240801,184800,268490930,14590,14590,14590,14590,0
|
|
20240801,184700,268490930,14590,14590,14590,14590,0
|
|
20240801,184600,268490930,14590,14590,14590,14590,0
|
|
20240801,184500,268490930,14590,14590,14590,14590,0
|
|
20240801,184400,268490930,14590,14590,14590,14590,0
|
|
20240801,184300,268490930,14590,14590,14590,14590,0
|
|
20240801,184200,268490930,14590,14590,14590,14590,0
|
|
20240801,184100,268490930,14590,14590,14590,14590,0
|
|
20240801,184000,268490930,14590,14590,14590,14590,0
|
|
20240801,183900,268490930,14590,14590,14590,14590,0
|
|
20240801,183800,268490930,14590,14590,14590,14590,0
|
|
20240801,183700,268490930,14590,14590,14590,14590,0
|
|
20240801,183600,268490930,14590,14590,14590,14590,0
|
|
20240801,183500,268490930,14590,14590,14590,14590,0
|
|
20240801,183400,268490930,14590,14590,14590,14590,0
|
|
20240801,183300,268490930,14590,14590,14590,14590,0
|
|
20240801,183200,268490930,14590,14590,14590,14590,0
|
|
20240801,183100,268490930,14590,14590,14590,14590,0
|
|
20240801,183000,268490930,14590,14590,14590,14590,0
|
|
20240801,182900,268490930,14590,14590,14590,14590,0
|
|
20240801,182800,268490930,14590,14590,14590,14590,0
|
|
20240801,182700,268490930,14590,14590,14590,14590,0
|
|
20240801,182600,268490930,14590,14590,14590,14590,0
|
|
20240801,182500,268490930,14590,14590,14590,14590,0
|
|
20240801,182400,268490930,14590,14590,14590,14590,0
|
|
20240801,182300,268490930,14590,14590,14590,14590,0
|
|
20240801,182200,268490930,14590,14590,14590,14590,0
|
|
20240801,182100,268490930,14590,14590,14590,14590,0
|
|
20240801,182000,268490930,14590,14590,14590,14590,0
|
|
20240801,181900,268490930,14590,14590,14590,14590,267
|
|
20240801,181800,268490930,14590,14590,14590,14590,0
|
|
20240801,181700,268490930,14590,14590,14590,14590,0
|
|
20240801,181600,268490930,14590,14590,14590,14590,0
|
|
20240801,181500,268490930,14590,14590,14590,14590,0
|
|
20240801,181400,268490930,14590,14590,14590,14590,0
|
|
20240801,181300,268490930,14590,14590,14590,14590,0
|
|
20240801,181200,268490930,14590,14590,14590,14590,0
|
|
20240801,181100,268490930,14590,14590,14590,14590,0
|
|
20240801,181000,268490930,14590,14590,14590,14590,0
|
|
20240801,180900,268490930,14590,14590,14590,14590,0
|
|
20240801,180800,268490930,14590,14590,14590,14590,0
|
|
20240801,180700,268490930,14590,14590,14590,14590,0
|
|
20240801,180600,268490930,14590,14590,14590,14590,0
|
|
20240801,180500,268490930,14590,14590,14590,14590,0
|
|
20240801,180400,268490930,14590,14590,14590,14590,0
|
|
20240801,180300,268490930,14590,14590,14590,14590,0
|
|
20240801,180200,268490930,14590,14590,14590,14590,0
|
|
20240801,180100,268490930,14590,14590,14590,14590,0
|
|
20240801,180000,268490930,14590,14590,14590,14590,0
|
|
20240801,175900,268490930,14590,14590,14590,14590,0
|
|
20240801,175800,268490930,14590,14590,14590,14590,0
|
|
20240801,175700,268490930,14590,14590,14590,14590,0
|
|
20240801,175600,268490930,14590,14590,14590,14590,0
|
|
20240801,175500,268490930,14590,14590,14590,14590,0
|
|
20240801,175400,268490930,14590,14590,14590,14590,0
|
|
20240801,175300,268490930,14590,14590,14590,14590,0
|
|
20240801,175200,268490930,14590,14590,14590,14590,0
|
|
20240801,175100,268490930,14590,14590,14590,14590,0
|
|
20240801,175000,268490930,14590,14590,14590,14590,0
|
|
20240801,174900,268490930,14590,14590,14590,14590,267
|
|
20240801,174800,268490930,14590,14590,14590,14590,0
|
|
20240801,174700,268490930,14590,14590,14590,14590,0
|
|
20240801,174600,268490930,14590,14590,14590,14590,0
|
|
20240801,174500,268490930,14590,14590,14590,14590,0
|
|
20240801,174400,268490930,14590,14590,14590,14590,0
|
|
20240801,174300,268490930,14590,14590,14590,14590,0
|
|
20240801,174200,268490930,14590,14590,14590,14590,0
|
|
20240801,174100,268490930,14590,14590,14590,14590,0
|
|
20240801,174000,268490930,14590,14590,14590,14590,0
|
|
20240801,173900,268490930,14590,14590,14590,14590,0
|
|
20240801,173800,268490930,14590,14590,14590,14590,0
|
|
20240801,173700,268490930,14590,14590,14590,14590,0
|
|
20240801,173600,268490930,14590,14590,14590,14590,0
|
|
20240801,173500,268490930,14590,14590,14590,14590,0
|
|
20240801,173400,268490930,14590,14590,14590,14590,0
|
|
20240801,173300,268490930,14590,14590,14590,14590,0
|
|
20240801,173200,268490930,14590,14590,14590,14590,0
|
|
20240801,173100,268490930,14590,14590,14590,14590,0
|
|
20240801,173000,268490930,14590,14590,14590,14590,0
|
|
20240801,172900,268490930,14590,14590,14590,14590,0
|
|
20240801,172800,268490930,14590,14590,14590,14590,0
|
|
20240801,172700,268490930,14590,14590,14590,14590,0
|
|
20240801,172600,268490930,14590,14590,14590,14590,0
|
|
20240801,172500,268490930,14590,14590,14590,14590,0
|
|
20240801,172400,268490930,14590,14590,14590,14590,0
|
|
20240801,172300,268490930,14590,14590,14590,14590,0
|
|
20240801,172200,268490930,14590,14590,14590,14590,0
|
|
20240801,172100,268490930,14590,14590,14590,14590,0
|
|
20240801,172000,268490930,14590,14590,14590,14590,0
|
|
20240801,171900,268490930,14590,14590,14590,14590,267
|
|
20240801,171800,268490930,14590,14590,14590,14590,0
|
|
20240801,171700,268490930,14590,14590,14590,14590,0
|
|
20240801,171600,268490930,14590,14590,14590,14590,0
|
|
20240801,171500,268490930,14590,14590,14590,14590,0
|
|
20240801,171400,268490930,14590,14590,14590,14590,0
|
|
20240801,171300,268490930,14590,14590,14590,14590,0
|
|
20240801,171200,268490930,14590,14590,14590,14590,0
|
|
20240801,171100,268490930,14590,14590,14590,14590,0
|
|
20240801,171000,268490930,14590,14590,14590,14590,0
|
|
20240801,170900,268490930,14590,14590,14590,14590,0
|
|
20240801,170800,268490930,14590,14590,14590,14590,0
|
|
20240801,170700,268490930,14590,14590,14590,14590,0
|
|
20240801,170600,268490930,14590,14590,14590,14590,0
|
|
20240801,170500,268490930,14590,14590,14590,14590,0
|
|
20240801,170400,268490930,14590,14590,14590,14590,0
|
|
20240801,170300,268490930,14590,14590,14590,14590,0
|
|
20240801,170200,268490930,14590,14590,14590,14590,0
|
|
20240801,170100,268490930,14590,14590,14590,14590,0
|
|
20240801,170000,268490930,14590,14590,14590,14590,0
|
|
20240801,165900,268490930,14590,14590,14590,14590,0
|
|
20240801,165800,268490930,14590,14590,14590,14590,0
|
|
20240801,165700,268490930,14590,14590,14590,14590,0
|
|
20240801,165600,268490930,14590,14590,14590,14590,0
|
|
20240801,165500,268490930,14590,14590,14590,14590,0
|
|
20240801,165400,268490930,14590,14590,14590,14590,0
|
|
20240801,165300,268490930,14590,14590,14590,14590,0
|
|
20240801,165200,268490930,14590,14590,14590,14590,0
|
|
20240801,165100,268490930,14590,14590,14590,14590,0
|
|
20240801,165000,268490930,14590,14590,14590,14590,0
|
|
20240801,164900,268490930,14590,14590,14590,14590,267
|
|
20240801,164800,268490930,14590,14590,14590,14590,0
|
|
20240801,164700,268490930,14590,14590,14590,14590,0
|
|
20240801,164600,268490930,14590,14590,14590,14590,0
|
|
20240801,164500,268490930,14590,14590,14590,14590,0
|
|
20240801,164400,268490930,14590,14590,14590,14590,0
|
|
20240801,164300,268490930,14590,14590,14590,14590,0
|
|
20240801,164200,268490930,14590,14590,14590,14590,0
|
|
20240801,164100,268490930,14590,14590,14590,14590,0
|
|
20240801,164000,268490930,14590,14590,14590,14590,0
|
|
20240801,163900,268490930,14590,14590,14590,14590,0
|
|
20240801,163800,268490930,14590,14590,14590,14590,0
|
|
20240801,163700,268490930,14590,14590,14590,14590,0
|
|
20240801,163600,268490930,14590,14590,14590,14590,0
|
|
20240801,163500,268490930,14590,14590,14590,14590,0
|
|
20240801,163400,268490930,14590,14590,14590,14590,0
|
|
20240801,163300,268490930,14590,14590,14590,14590,0
|
|
20240801,163200,268490930,14590,14590,14590,14590,0
|
|
20240801,163100,268490930,14590,14590,14590,14590,0
|
|
20240801,163000,268490930,14590,14590,14590,14590,0
|
|
20240801,162900,268490930,14590,14590,14590,14590,0
|
|
20240801,162800,268490930,14590,14590,14590,14590,0
|
|
20240801,162700,268490930,14590,14590,14590,14590,0
|
|
20240801,162600,268490930,14590,14590,14590,14590,0
|
|
20240801,162500,268490930,14590,14590,14590,14590,0
|
|
20240801,162400,268490930,14590,14590,14590,14590,0
|
|
20240801,162300,268490930,14590,14590,14590,14590,0
|
|
20240801,162200,268490930,14590,14590,14590,14590,0
|
|
20240801,162100,268490930,14590,14590,14590,14590,0
|
|
20240801,162000,268490930,14590,14590,14590,14590,0
|
|
20240801,161900,268490930,14590,14590,14590,14590,267
|
|
20240801,161800,268490930,14590,14590,14590,14590,0
|
|
20240801,161700,268490930,14590,14590,14590,14590,0
|
|
20240801,161600,268490930,14590,14590,14590,14590,0
|
|
20240801,161500,268490930,14590,14590,14590,14590,0
|
|
20240801,161400,268490930,14590,14590,14590,14590,0
|
|
20240801,161300,268490930,14590,14590,14590,14590,0
|
|
20240801,161200,268490930,14590,14590,14590,14590,0
|
|
20240801,161100,268490930,14590,14590,14590,14590,0
|
|
20240801,161000,268490930,14590,14590,14590,14590,0
|
|
20240801,160900,268490930,14590,14590,14590,14590,0
|
|
20240801,160800,268490930,14590,14590,14590,14590,0
|
|
20240801,160700,268490930,14590,14590,14590,14590,0
|
|
20240801,160600,268490930,14590,14590,14590,14590,0
|
|
20240801,160500,268490930,14590,14590,14590,14590,0
|
|
20240801,160400,268490930,14590,14590,14590,14590,0
|
|
20240801,160300,268490930,14590,14590,14590,14590,0
|
|
20240801,160200,268490930,14590,14590,14590,14590,0
|
|
20240801,160100,268490930,14590,14590,14590,14590,0
|
|
20240801,160000,268490930,14590,14590,14590,14590,0
|
|
20240801,155900,268490930,14590,14590,14590,14590,0
|
|
20240801,155800,268490930,14590,14590,14590,14590,0
|
|
20240801,155700,268490930,14590,14590,14590,14590,0
|
|
20240801,155600,268490930,14590,14590,14590,14590,0
|
|
20240801,155500,268490930,14590,14590,14590,14590,0
|
|
20240801,155400,268490930,14590,14590,14590,14590,0
|
|
20240801,155300,268490930,14590,14590,14590,14590,0
|
|
20240801,155200,268490930,14590,14590,14590,14590,0
|
|
20240801,155100,268490930,14590,14590,14590,14590,0
|
|
20240801,155000,268490930,14590,14590,14590,14590,0
|
|
20240801,154900,268490930,14590,14590,14590,14590,267
|
|
20240801,154800,268490930,14590,14590,14590,14590,0
|
|
20240801,154700,268490930,14590,14590,14590,14590,0
|
|
20240801,154600,268490930,14590,14590,14590,14590,0
|
|
20240801,154500,268490930,14590,14590,14590,14590,0
|
|
20240801,154400,268490930,14590,14590,14590,14590,0
|
|
20240801,154300,268490930,14590,14590,14590,14590,0
|
|
20240801,154200,268490930,14590,14590,14590,14590,0
|
|
20240801,154100,268490930,14590,14590,14590,14590,0
|
|
20240801,154000,268490930,14590,14590,14590,14590,0
|
|
20240801,153900,268490930,14590,14590,14590,14590,0
|
|
20240801,153800,268490930,14590,14590,14590,14590,0
|
|
20240801,153700,268490930,14590,14590,14590,14590,0
|
|
20240801,153600,268490930,14590,14590,14590,14590,0
|
|
20240801,153500,268490930,14590,14590,14590,14590,0
|
|
20240801,153400,268490930,14590,14590,14590,14590,0
|
|
20240801,153300,268490930,14590,14590,14590,14590,0
|
|
20240801,153200,268490930,14590,14590,14590,14590,0
|
|
20240801,153100,268490930,14590,14590,14590,14590,0
|
|
20240801,153000,268490930,14590,14590,14590,14590,267
|
|
20240801,152900,264595400,14600,14600,14600,14600,0
|
|
20240801,152800,264595400,14600,14600,14600,14600,0
|
|
20240801,152700,264595400,14600,14600,14600,14600,0
|
|
20240801,152600,264595400,14600,14600,14600,14600,0
|
|
20240801,152500,264595400,14600,14600,14600,14600,0
|
|
20240801,152400,264595400,14600,14600,14600,14600,0
|
|
20240801,152300,264595400,14600,14600,14600,14600,0
|
|
20240801,152200,264595400,14600,14600,14600,14600,0
|
|
20240801,152100,264595400,14600,14600,14600,14600,0
|
|
20240801,152000,264595400,14600,14600,14600,14600,0
|
|
20240801,151900,264595400,14600,14580,14600,14580,21
|
|
20240801,151800,264288830,14530,14530,14570,14530,23
|
|
20240801,151700,263954160,14530,14540,14540,14530,130
|
|
20240801,151600,262064310,14540,14560,14560,14540,1094
|
|
20240801,151500,246155530,14560,14570,14570,14560,48
|
|
20240801,151400,245456340,14570,14570,14570,14570,10
|
|
20240801,151300,245310640,14560,14560,14560,14560,0
|
|
20240801,151200,245310640,14560,14560,14560,14560,1
|
|
20240801,151100,245296080,14570,14570,14570,14570,34
|
|
20240801,151000,244800700,14570,14560,14570,14560,85
|
|
20240801,150900,243562800,14580,14540,14580,14540,2
|
|
20240801,150800,243533680,14530,14590,14590,14530,105
|
|
20240801,150700,242005740,14590,14590,14590,14590,1
|
|
20240801,150600,241991150,14610,14610,14610,14610,3
|
|
20240801,150500,241947320,14610,14610,14610,14610,0
|
|
20240801,150400,241947320,14610,14610,14610,14610,1
|
|
20240801,150300,241932710,14610,14600,14620,14600,35
|
|
20240801,150200,241421440,14600,14590,14600,14590,678
|
|
20240801,150100,231524360,14580,14590,14590,14580,11
|
|
20240801,150000,231363880,14590,14590,14590,14590,9
|
|
20240801,145900,231232570,14590,14590,14590,14590,35
|
|
20240801,145800,230721920,14590,14590,14590,14590,61
|
|
20240801,145700,229831930,14580,14570,14580,14570,68
|
|
20240801,145600,228840500,14570,14570,14570,14570,0
|
|
20240801,145500,228840500,14570,14570,14570,14570,0
|
|
20240801,145400,228840500,14570,14570,14570,14570,47
|
|
20240801,145300,228155710,14560,14560,14560,14560,0
|
|
20240801,145200,228155710,14560,14560,14560,14560,0
|
|
20240801,145100,228155710,14560,14560,14560,14560,31
|
|
20240801,145000,227704350,14540,14540,14540,14540,0
|
|
20240801,144900,227704350,14540,14540,14540,14540,0
|
|
20240801,144800,227704350,14540,14540,14540,14540,0
|
|
20240801,144700,227704350,14540,14540,14540,14540,0
|
|
20240801,144600,227704350,14540,14540,14540,14540,0
|
|
20240801,144500,227704350,14540,14530,14540,14530,46
|
|
20240801,144400,227035950,14530,14530,14530,14530,45
|
|
20240801,144300,226382100,14530,14540,14540,14530,37
|
|
20240801,144200,225844170,14540,14540,14540,14540,0
|
|
20240801,144100,225844170,14540,14550,14550,14540,26
|
|
20240801,144000,225466030,14550,14550,14550,14550,51
|
|
20240801,143900,224723980,14560,14560,14560,14560,5
|
|
20240801,143800,224651180,14560,14560,14560,14560,11
|
|
20240801,143700,224491020,14560,14560,14560,14560,30
|
|
20240801,143600,224054220,14560,14560,14560,14560,0
|
|
20240801,143500,224054220,14560,14560,14560,14560,0
|
|
20240801,143400,224054220,14560,14560,14560,14560,0
|
|
20240801,143300,224054220,14560,14560,14560,14560,0
|
|
20240801,143200,224054220,14560,14560,14560,14560,0
|
|
20240801,143100,224054220,14560,14560,14560,14560,1
|
|
20240801,143000,224039660,14550,14550,14550,14550,0
|
|
20240801,142900,224039660,14550,14550,14550,14550,0
|
|
20240801,142800,224039660,14550,14550,14550,14550,0
|
|
20240801,142700,224039660,14550,14550,14550,14550,30
|
|
20240801,142600,223603160,14550,14550,14550,14550,0
|
|
20240801,142500,223603160,14550,14550,14550,14550,0
|
|
20240801,142400,223603160,14550,14550,14550,14550,0
|
|
20240801,142300,223603160,14550,14550,14550,14550,0
|
|
20240801,142200,223603160,14550,14550,14550,14550,2
|
|
20240801,142100,223574060,14560,14560,14560,14560,0
|
|
20240801,142000,223574060,14560,14560,14560,14560,30
|
|
20240801,141900,223137260,14550,14550,14550,14550,1
|
|
20240801,141800,223122710,14550,14550,14550,14550,229
|
|
20240801,141700,219790760,14550,14550,14550,14550,57
|
|
20240801,141600,218961410,14540,14540,14540,14540,10
|
|
20240801,141500,218816010,14540,14540,14540,14540,0
|
|
20240801,141400,218816010,14540,14540,14540,14540,0
|
|
20240801,141300,218816010,14540,14540,14540,14540,5
|
|
20240801,141200,218743310,14540,14540,14540,14540,0
|
|
20240801,141100,218743310,14540,14540,14540,14540,0
|
|
20240801,141000,218743310,14540,14540,14540,14540,0
|
|
20240801,140900,218743310,14540,14540,14540,14540,0
|
|
20240801,140800,218743310,14540,14540,14540,14540,1
|
|
20240801,140700,218728770,14540,14540,14540,14540,0
|
|
20240801,140600,218728770,14540,14540,14540,14540,15
|
|
20240801,140500,218510670,14540,14540,14540,14540,20
|
|
20240801,140400,218219870,14540,14540,14540,14540,1
|
|
20240801,140300,218205330,14540,14540,14540,14540,48
|
|
20240801,140200,217507410,14530,14530,14530,14530,100
|
|
20240801,140100,216054410,14540,14540,14540,14530,24
|
|
20240801,140000,215705660,14550,14550,14550,14550,1
|
|
20240801,135900,215691110,14550,14550,14550,14550,7
|
|
20240801,135800,215589260,14550,14540,14550,14540,15
|
|
20240801,135700,215371040,14540,14540,14540,14540,7
|
|
20240801,135600,215269260,14540,14540,14540,14540,0
|
|
20240801,135500,215269260,14540,14540,14540,14540,0
|
|
20240801,135400,215269260,14540,14540,14540,14540,0
|
|
20240801,135300,215269260,14540,14540,14540,14540,0
|
|
20240801,135200,215269260,14540,14540,14540,14540,63
|
|
20240801,135100,214353240,14530,14540,14540,14530,3
|
|
20240801,135000,214309640,14530,14530,14530,14530,82
|
|
20240801,134900,213118180,14540,14540,14540,14540,0
|
|
20240801,134800,213118180,14540,14540,14540,14540,0
|
|
20240801,134700,213118180,14540,14540,14540,14540,117
|
|
20240801,134600,211417000,14540,14540,14540,14540,0
|
|
20240801,134500,211417000,14540,14540,14540,14540,80
|
|
20240801,134400,210253800,14540,14540,14540,14540,100
|
|
20240801,134300,208799800,14530,14530,14530,14530,0
|
|
20240801,134200,208799800,14530,14530,14530,14530,45
|
|
20240801,134100,208145950,14530,14530,14530,14530,0
|
|
20240801,134000,208145950,14530,14530,14530,14530,0
|
|
20240801,133900,208145950,14530,14530,14530,14530,117
|
|
20240801,133800,206445940,14520,14520,14520,14520,0
|
|
20240801,133700,206445940,14520,14510,14520,14510,471
|
|
20240801,133600,199608030,14510,14510,14510,14510,0
|
|
20240801,133500,199608030,14510,14510,14510,14510,150
|
|
20240801,133400,197431530,14510,14510,14510,14510,110
|
|
20240801,133300,195835430,14520,14520,14520,14520,0
|
|
20240801,133200,195835430,14520,14520,14520,14520,0
|
|
20240801,133100,195835430,14520,14520,14520,14520,0
|
|
20240801,133000,195835430,14520,14520,14520,14520,10
|
|
20240801,132900,195690230,14520,14520,14520,14520,56
|
|
20240801,132800,194877110,14520,14520,14520,14520,42
|
|
20240801,132700,194267270,14510,14510,14510,14510,0
|
|
20240801,132600,194267270,14510,14510,14510,14510,0
|
|
20240801,132500,194267270,14510,14520,14520,14510,2
|
|
20240801,132400,194238240,14510,14510,14510,14510,49
|
|
20240801,132300,193527250,14510,14510,14510,14510,0
|
|
20240801,132200,193527250,14510,14510,14510,14510,0
|
|
20240801,132100,193527250,14510,14510,14510,14510,0
|
|
20240801,132000,193527250,14510,14510,14510,14510,0
|
|
20240801,131900,193527250,14510,14510,14510,14510,0
|
|
20240801,131800,193527250,14510,14510,14510,14510,40
|
|
20240801,131700,192946850,14510,14510,14510,14510,0
|
|
20240801,131600,192946850,14510,14510,14510,14510,0
|
|
20240801,131500,192946850,14510,14510,14510,14510,0
|
|
20240801,131400,192946850,14510,14510,14510,14510,0
|
|
20240801,131300,192946850,14510,14510,14510,14510,0
|
|
20240801,131200,192946850,14510,14510,14510,14510,0
|
|
20240801,131100,192946850,14510,14510,14510,14510,0
|
|
20240801,131000,192946850,14510,14510,14510,14510,0
|
|
20240801,130900,192946850,14510,14510,14510,14510,0
|
|
20240801,130800,192946850,14510,14510,14510,14510,19
|
|
20240801,130700,192671160,14520,14520,14520,14520,0
|
|
20240801,130600,192671160,14520,14520,14520,14520,73
|
|
20240801,130500,191611200,14520,14520,14520,14520,100
|
|
20240801,130400,190159200,14530,14530,14530,14530,41
|
|
20240801,130300,189563470,14530,14530,14530,14530,100
|
|
20240801,130200,188110470,14520,14520,14520,14520,0
|
|
20240801,130100,188110470,14520,14520,14520,14520,17
|
|
20240801,130000,187863630,14520,14520,14520,14520,0
|
|
20240801,125900,187863630,14520,14520,14520,14520,35
|
|
20240801,125800,187355430,14520,14520,14530,14520,255
|
|
20240801,125700,183652430,14530,14530,14530,14530,10
|
|
20240801,125600,183507130,14520,14520,14520,14520,85
|
|
20240801,125500,182272930,14520,14520,14520,14520,0
|
|
20240801,125400,182272930,14520,14520,14520,14520,0
|
|
20240801,125300,182272930,14520,14520,14520,14520,0
|
|
20240801,125200,182272930,14520,14520,14520,14520,22
|
|
20240801,125100,181953490,14500,14500,14500,14500,1
|
|
20240801,125000,181938990,14500,14500,14500,14500,10
|
|
20240801,124900,181793990,14510,14510,14510,14510,0
|
|
20240801,124800,181793990,14510,14510,14510,14510,1
|
|
20240801,124700,181779480,14500,14500,14500,14500,4
|
|
20240801,124600,181721480,14500,14500,14500,14500,83
|
|
20240801,124500,180517980,14500,14500,14500,14500,0
|
|
20240801,124400,180517980,14500,14500,14500,14500,48
|
|
20240801,124300,179821980,14500,14500,14500,14500,0
|
|
20240801,124200,179821980,14500,14500,14500,14500,123
|
|
20240801,124100,178038480,14500,14500,14500,14500,7
|
|
20240801,124000,177936980,14500,14500,14500,14500,0
|
|
20240801,123900,177936980,14500,14500,14500,14500,0
|
|
20240801,123800,177936980,14500,14500,14500,14500,9
|
|
20240801,123700,177806480,14510,14510,14510,14510,0
|
|
20240801,123600,177806480,14510,14510,14510,14510,0
|
|
20240801,123500,177806480,14510,14510,14510,14510,21
|
|
20240801,123400,177501770,14540,14540,14540,14540,1
|
|
20240801,123300,177487230,14530,14520,14530,14520,311
|
|
20240801,123200,172968550,14510,14510,14510,14510,1
|
|
20240801,123100,172954040,14500,14500,14500,14500,3
|
|
20240801,123000,172910540,14550,14550,14550,14550,0
|
|
20240801,122900,172910540,14550,14550,14550,14550,0
|
|
20240801,122800,172910540,14550,14550,14550,14550,0
|
|
20240801,122700,172910540,14550,14550,14550,14550,0
|
|
20240801,122600,172910540,14550,14550,14550,14550,0
|
|
20240801,122500,172910540,14550,14550,14550,14550,0
|
|
20240801,122400,172910540,14550,14490,14550,14490,251
|
|
20240801,122300,169267070,14470,14470,14470,14470,0
|
|
20240801,122200,169267070,14470,14470,14470,14470,0
|
|
20240801,122100,169267070,14470,14470,14470,14470,0
|
|
20240801,122000,169267070,14470,14490,14490,14470,150
|
|
20240801,121900,167095570,14470,14470,14470,14470,0
|
|
20240801,121800,167095570,14470,14470,14470,14470,0
|
|
20240801,121700,167095570,14470,14470,14470,14470,0
|
|
20240801,121600,167095570,14470,14470,14470,14470,0
|
|
20240801,121500,167095570,14470,14470,14470,14470,0
|
|
20240801,121400,167095570,14470,14470,14470,14470,0
|
|
20240801,121300,167095570,14470,14470,14470,14470,0
|
|
20240801,121200,167095570,14470,14470,14470,14470,0
|
|
20240801,121100,167095570,14470,14470,14470,14470,0
|
|
20240801,121000,167095570,14470,14470,14470,14470,0
|
|
20240801,120900,167095570,14470,14470,14470,14470,0
|
|
20240801,120800,167095570,14470,14470,14470,14470,0
|
|
20240801,120700,167095570,14470,14470,14470,14470,0
|
|
20240801,120600,167095570,14470,14470,14470,14470,0
|
|
20240801,120500,167095570,14470,14470,14470,14470,22
|
|
20240801,120400,166777230,14500,14500,14500,14500,0
|
|
20240801,120300,166777230,14500,14500,14500,14500,0
|
|
20240801,120200,166777230,14500,14500,14500,14500,0
|
|
20240801,120100,166777230,14500,14500,14500,14500,0
|
|
20240801,120000,166777230,14500,14500,14500,14500,0
|
|
20240801,115900,166777230,14500,14500,14500,14500,0
|
|
20240801,115800,166777230,14500,14500,14500,14500,0
|
|
20240801,115700,166777230,14500,14500,14500,14500,0
|
|
20240801,115600,166777230,14500,14500,14500,14500,10
|
|
20240801,115500,166632230,14500,14500,14500,14500,0
|
|
20240801,115400,166632230,14500,14500,14500,14500,1
|
|
20240801,115300,166617730,14420,14420,14420,14420,0
|
|
20240801,115200,166617730,14420,14420,14420,14420,0
|
|
20240801,115100,166617730,14420,14420,14420,14420,0
|
|
20240801,115000,166617730,14420,14490,14490,14420,376
|
|
20240801,114900,161186180,14490,14490,14490,14490,0
|
|
20240801,114800,161186180,14490,14490,14490,14490,0
|
|
20240801,114700,161186180,14490,14500,14500,14490,3
|
|
20240801,114600,161142700,14500,14500,14500,14500,6
|
|
20240801,114500,161055700,14500,14500,14500,14500,2
|
|
20240801,114400,161026700,14490,14490,14490,14490,0
|
|
20240801,114300,161026700,14490,14490,14490,14490,0
|
|
20240801,114200,161026700,14490,14490,14490,14490,0
|
|
20240801,114100,161026700,14490,14490,14490,14490,0
|
|
20240801,114000,161026700,14490,14490,14490,14490,0
|
|
20240801,113900,161026700,14490,14490,14490,14490,0
|
|
20240801,113800,161026700,14490,14490,14490,14490,60
|
|
20240801,113700,160157300,14500,14500,14500,14500,243
|
|
20240801,113600,156633800,14520,14490,14520,14490,912
|
|
20240801,113500,143409770,14490,14490,14490,14490,0
|
|
20240801,113400,143409770,14490,14490,14490,14490,0
|
|
20240801,113300,143409770,14490,14490,14490,14490,0
|
|
20240801,113200,143409770,14490,14490,14490,14490,0
|
|
20240801,113100,143409770,14490,14490,14490,14490,3
|
|
20240801,113000,143366300,14500,14470,14500,14450,386
|
|
20240801,112900,137775830,14470,14470,14470,14460,142
|
|
20240801,112800,135721450,14460,14460,14460,14460,0
|
|
20240801,112700,135721450,14460,14460,14460,14460,0
|
|
20240801,112600,135721450,14460,14460,14460,14460,28
|
|
20240801,112500,135316570,14450,14450,14450,14450,11
|
|
20240801,112400,135157620,14440,14440,14440,14440,2
|
|
20240801,112300,135128740,14450,14450,14450,14450,0
|
|
20240801,112200,135128740,14450,14450,14450,14450,0
|
|
20240801,112100,135128740,14450,14450,14450,14450,0
|
|
20240801,112000,135128740,14450,14450,14450,14450,436
|
|
20240801,111900,128828540,14450,14450,14450,14450,138
|
|
20240801,111800,126834440,14450,14450,14450,14450,34
|
|
20240801,111700,126343140,14440,14440,14440,14440,0
|
|
20240801,111600,126343140,14440,14440,14440,14440,0
|
|
20240801,111500,126343140,14440,14440,14440,14440,0
|
|
20240801,111400,126343140,14440,14440,14440,14440,32
|
|
20240801,111300,125881060,14430,14430,14430,14430,0
|
|
20240801,111200,125881060,14430,14430,14430,14430,1
|
|
20240801,111100,125866630,14430,14430,14430,14430,0
|
|
20240801,111000,125866630,14430,14430,14430,14430,0
|
|
20240801,110900,125866630,14430,14430,14430,14430,0
|
|
20240801,110800,125866630,14430,14430,14430,14430,0
|
|
20240801,110700,125866630,14430,14430,14430,14430,0
|
|
20240801,110600,125866630,14430,14430,14430,14430,3
|
|
20240801,110500,125823340,14420,14420,14420,14420,0
|
|
20240801,110400,125823340,14420,14420,14420,14420,0
|
|
20240801,110300,125823340,14420,14420,14420,14420,0
|
|
20240801,110200,125823340,14420,14420,14420,14420,0
|
|
20240801,110100,125823340,14420,14420,14420,14420,0
|
|
20240801,110000,125823340,14420,14420,14420,14420,0
|
|
20240801,105900,125823340,14420,14420,14420,14420,0
|
|
20240801,105800,125823340,14420,14420,14420,14420,25
|
|
20240801,105700,125462840,14420,14420,14420,14420,165
|
|
20240801,105600,123083540,14420,14430,14430,14420,2
|
|
20240801,105500,123054690,14420,14420,14420,14420,0
|
|
20240801,105400,123054690,14420,14420,14420,14420,0
|
|
20240801,105300,123054690,14420,14420,14420,14420,0
|
|
20240801,105200,123054690,14420,14420,14420,14420,0
|
|
20240801,105100,123054690,14420,14420,14420,14420,0
|
|
20240801,105000,123054690,14420,14430,14430,14420,12
|
|
20240801,104900,122881630,14430,14430,14430,14430,0
|
|
20240801,104800,122881630,14430,14430,14430,14430,38
|
|
20240801,104700,122333290,14430,14430,14430,14430,0
|
|
20240801,104600,122333290,14430,14430,14430,14430,36
|
|
20240801,104500,121813810,14430,14430,14430,14430,65
|
|
20240801,104400,120875860,14470,14470,14470,14470,0
|
|
20240801,104300,120875860,14470,14470,14470,14470,0
|
|
20240801,104200,120875860,14470,14470,14470,14470,0
|
|
20240801,104100,120875860,14470,14470,14470,14470,0
|
|
20240801,104000,120875860,14470,14440,14470,14440,204
|
|
20240801,103900,117925930,14440,14440,14440,14440,0
|
|
20240801,103800,117925930,14440,14440,14440,14440,0
|
|
20240801,103700,117925930,14440,14440,14440,14440,0
|
|
20240801,103600,117925930,14440,14440,14440,14440,0
|
|
20240801,103500,117925930,14440,14440,14440,14440,0
|
|
20240801,103400,117925930,14440,14440,14440,14440,0
|
|
20240801,103300,117925930,14440,14440,14440,14440,0
|
|
20240801,103200,117925930,14440,14450,14450,14440,243
|
|
20240801,103100,114414820,14450,14450,14450,14450,11
|
|
20240801,103000,114255870,14440,14440,14440,14440,0
|
|
20240801,102900,114255870,14440,14440,14440,14440,0
|
|
20240801,102800,114255870,14440,14440,14440,14440,0
|
|
20240801,102700,114255870,14440,14440,14440,14440,0
|
|
20240801,102600,114255870,14440,14440,14440,14440,0
|
|
20240801,102500,114255870,14440,14440,14440,14440,0
|
|
20240801,102400,114255870,14440,14440,14440,14440,0
|
|
20240801,102300,114255870,14440,14440,14440,14440,0
|
|
20240801,102200,114255870,14440,14440,14440,14440,0
|
|
20240801,102100,114255870,14440,14440,14440,14440,160
|
|
20240801,102000,111945470,14440,14440,14440,14440,30
|
|
20240801,101900,111512270,14440,14440,14440,14440,80
|
|
20240801,101800,110357070,14460,14460,14460,14460,0
|
|
20240801,101700,110357070,14460,14460,14460,14460,105
|
|
20240801,101600,108838770,14460,14460,14460,14460,0
|
|
20240801,101500,108838770,14460,14460,14460,14460,0
|
|
20240801,101400,108838770,14460,14460,14460,14460,1
|
|
20240801,101300,108824310,14430,14460,14460,14430,1017
|
|
20240801,101200,94147940,14460,14460,14460,14460,20
|
|
20240801,101100,93858740,14460,14460,14460,14460,30
|
|
20240801,101000,93424940,14460,14460,14460,14460,4
|
|
20240801,100900,93367100,14460,14450,14460,14450,110
|
|
20240801,100800,91776600,14460,14460,14460,14460,3
|
|
20240801,100700,91733220,14460,14460,14460,14460,6
|
|
20240801,100600,91646460,14460,14460,14460,14460,10
|
|
20240801,100500,91501860,14450,14450,14450,14450,85
|
|
20240801,100400,90273610,14450,14450,14450,14450,123
|
|
20240801,100300,88496260,14450,14450,14450,14450,35
|
|
20240801,100200,87990510,14450,14450,14450,14450,0
|
|
20240801,100100,87990510,14450,14450,14450,14450,0
|
|
20240801,100000,87990510,14450,14450,14450,14440,6
|
|
20240801,095900,87903850,14450,14450,14450,14450,0
|
|
20240801,095800,87903850,14450,14450,14450,14450,0
|
|
20240801,095700,87903850,14450,14450,14450,14450,194
|
|
20240801,095600,85100550,14400,14400,14400,14400,0
|
|
20240801,095500,85100550,14400,14420,14450,14400,1390
|
|
20240801,095400,65084480,14410,14410,14410,14410,2076
|
|
20240801,095300,35169320,14450,14450,14450,14450,0
|
|
20240801,095200,35169320,14450,14450,14450,14450,0
|
|
20240801,095100,35169320,14450,14450,14450,14450,1
|
|
20240801,095000,35154870,14410,14410,14410,14410,19
|
|
20240801,094900,34881080,14440,14440,14440,14440,0
|
|
20240801,094800,34881080,14440,14440,14440,14440,4
|
|
20240801,094700,34823320,14440,14410,14440,14410,236
|
|
20240801,094600,31422440,14440,14430,14440,14410,82
|
|
20240801,094500,30240310,14440,14440,14440,14440,31
|
|
20240801,094400,29792670,14440,14440,14440,14440,231
|
|
20240801,094300,26457030,14440,14440,14440,14440,0
|
|
20240801,094200,26457030,14440,14440,14440,14440,2
|
|
20240801,094100,26428150,14450,14450,14450,14450,0
|
|
20240801,094000,26428150,14450,14450,14450,14450,94
|
|
20240801,093900,25069850,14440,14440,14440,14440,12
|
|
20240801,093800,24896570,14450,14450,14450,14450,112
|
|
20240801,093700,23278170,14450,14450,14450,14450,0
|
|
20240801,093600,23278170,14450,14450,14450,14450,1
|
|
20240801,093500,23263720,14450,14450,14450,14450,0
|
|
20240801,093400,23263720,14450,14450,14450,14450,0
|
|
20240801,093300,23263720,14450,14450,14450,14450,5
|
|
20240801,093200,23191470,14450,14430,14450,14430,26
|
|
20240801,093100,22816190,14430,14440,14440,14430,28
|
|
20240801,093000,22411900,14430,14430,14430,14430,0
|
|
20240801,092900,22411900,14430,14430,14430,14430,0
|
|
20240801,092800,22411900,14430,14430,14430,14430,1
|
|
20240801,092700,22397470,14430,14430,14430,14430,0
|
|
20240801,092600,22397470,14430,14430,14430,14430,40
|
|
20240801,092500,21820270,14430,14420,14430,14420,125
|
|
20240801,092400,20017200,14420,14410,14420,14410,27
|
|
20240801,092300,19628080,14400,14390,14400,14390,335
|
|
20240801,092200,14804540,14390,14390,14390,14390,10
|
|
20240801,092100,14660640,14390,14390,14390,14390,11
|
|
20240801,092000,14502350,14380,14380,14380,14380,17
|
|
20240801,091900,14257890,14380,14380,14380,14380,3
|
|
20240801,091800,14214750,14390,14390,14390,14390,2
|
|
20240801,091700,14185970,14400,14400,14400,14400,0
|
|
20240801,091600,14185970,14400,14400,14400,14390,36
|
|
20240801,091500,13667670,14400,14400,14400,14400,0
|
|
20240801,091400,13667670,14400,14400,14400,14400,0
|
|
20240801,091300,13667670,14400,14400,14400,14400,0
|
|
20240801,091200,13667670,14400,14380,14400,14380,242
|
|
20240801,091100,10185260,14370,14370,14370,14370,22
|
|
20240801,091000,9869120,14370,14370,14370,14370,28
|
|
20240801,090900,9466760,14380,14380,14380,14380,0
|
|
20240801,090800,9466760,14380,14380,14380,14380,11
|
|
20240801,090700,9308580,14370,14370,14370,14370,0
|
|
20240801,090600,9308580,14370,14370,14370,14370,0
|
|
20240801,090500,9308580,14370,14370,14370,14370,155
|
|
20240801,090400,7081230,14370,14370,14370,14370,40
|
|
20240801,090300,6506430,14370,14370,14380,14370,233
|
|
20240801,090200,3158040,14370,14330,14370,14330,157
|
|
20240801,090100,903380,14350,14330,14350,14330,50
|
|
20240801,090000,186160,14320,14320,14320,14320,13
|