629 lines
32 KiB
CSV
629 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,192600,897210840,18640,18640,18640,18640,1382
|
|
20240801,192500,897210840,18640,18640,18640,18640,0
|
|
20240801,192400,897210840,18640,18640,18640,18640,0
|
|
20240801,192300,897210840,18640,18640,18640,18640,0
|
|
20240801,192200,897210840,18640,18640,18640,18640,0
|
|
20240801,192100,897210840,18640,18640,18640,18640,0
|
|
20240801,192000,897210840,18640,18640,18640,18640,0
|
|
20240801,191900,897210840,18640,18640,18640,18640,0
|
|
20240801,191800,897210840,18640,18640,18640,18640,0
|
|
20240801,191700,897210840,18640,18640,18640,18640,0
|
|
20240801,191600,897210840,18640,18640,18640,18640,0
|
|
20240801,191500,897210840,18640,18640,18640,18640,0
|
|
20240801,191400,897210840,18640,18640,18640,18640,0
|
|
20240801,191300,897210840,18640,18640,18640,18640,0
|
|
20240801,191200,897210840,18640,18640,18640,18640,0
|
|
20240801,191100,897210840,18640,18640,18640,18640,0
|
|
20240801,191000,897210840,18640,18640,18640,18640,0
|
|
20240801,190900,897210840,18640,18640,18640,18640,0
|
|
20240801,190800,897210840,18640,18640,18640,18640,0
|
|
20240801,190700,897210840,18640,18640,18640,18640,0
|
|
20240801,190600,897210840,18640,18640,18640,18640,0
|
|
20240801,190500,897210840,18640,18640,18640,18640,0
|
|
20240801,190400,897210840,18640,18640,18640,18640,0
|
|
20240801,190300,897210840,18640,18640,18640,18640,0
|
|
20240801,190200,897210840,18640,18640,18640,18640,0
|
|
20240801,190100,897210840,18640,18640,18640,18640,0
|
|
20240801,190000,897210840,18640,18640,18640,18640,0
|
|
20240801,185900,897210840,18640,18640,18640,18640,0
|
|
20240801,185800,897210840,18640,18640,18640,18640,0
|
|
20240801,185700,897210840,18640,18640,18640,18640,0
|
|
20240801,185600,897210840,18640,18640,18640,18640,1382
|
|
20240801,185500,897210840,18640,18640,18640,18640,0
|
|
20240801,185400,897210840,18640,18640,18640,18640,0
|
|
20240801,185300,897210840,18640,18640,18640,18640,0
|
|
20240801,185200,897210840,18640,18640,18640,18640,0
|
|
20240801,185100,897210840,18640,18640,18640,18640,0
|
|
20240801,185000,897210840,18640,18640,18640,18640,0
|
|
20240801,184900,897210840,18640,18640,18640,18640,0
|
|
20240801,184800,897210840,18640,18640,18640,18640,0
|
|
20240801,184700,897210840,18640,18640,18640,18640,0
|
|
20240801,184600,897210840,18640,18640,18640,18640,0
|
|
20240801,184500,897210840,18640,18640,18640,18640,0
|
|
20240801,184400,897210840,18640,18640,18640,18640,0
|
|
20240801,184300,897210840,18640,18640,18640,18640,0
|
|
20240801,184200,897210840,18640,18640,18640,18640,0
|
|
20240801,184100,897210840,18640,18640,18640,18640,0
|
|
20240801,184000,897210840,18640,18640,18640,18640,0
|
|
20240801,183900,897210840,18640,18640,18640,18640,0
|
|
20240801,183800,897210840,18640,18640,18640,18640,0
|
|
20240801,183700,897210840,18640,18640,18640,18640,0
|
|
20240801,183600,897210840,18640,18640,18640,18640,0
|
|
20240801,183500,897210840,18640,18640,18640,18640,0
|
|
20240801,183400,897210840,18640,18640,18640,18640,0
|
|
20240801,183300,897210840,18640,18640,18640,18640,0
|
|
20240801,183200,897210840,18640,18640,18640,18640,0
|
|
20240801,183100,897210840,18640,18640,18640,18640,0
|
|
20240801,183000,897210840,18640,18640,18640,18640,0
|
|
20240801,182900,897210840,18640,18640,18640,18640,0
|
|
20240801,182800,897210840,18640,18640,18640,18640,0
|
|
20240801,182700,897210840,18640,18640,18640,18640,0
|
|
20240801,182600,897210840,18640,18640,18640,18640,1382
|
|
20240801,182500,897210840,18640,18640,18640,18640,0
|
|
20240801,182400,897210840,18640,18640,18640,18640,0
|
|
20240801,182300,897210840,18640,18640,18640,18640,0
|
|
20240801,182200,897210840,18640,18640,18640,18640,0
|
|
20240801,182100,897210840,18640,18640,18640,18640,0
|
|
20240801,182000,897210840,18640,18640,18640,18640,0
|
|
20240801,181900,897210840,18640,18640,18640,18640,0
|
|
20240801,181800,897210840,18640,18640,18640,18640,0
|
|
20240801,181700,897210840,18640,18640,18640,18640,0
|
|
20240801,181600,897210840,18640,18640,18640,18640,0
|
|
20240801,181500,897210840,18640,18640,18640,18640,0
|
|
20240801,181400,897210840,18640,18640,18640,18640,0
|
|
20240801,181300,897210840,18640,18640,18640,18640,0
|
|
20240801,181200,897210840,18640,18640,18640,18640,0
|
|
20240801,181100,897210840,18640,18640,18640,18640,0
|
|
20240801,181000,897210840,18640,18640,18640,18640,0
|
|
20240801,180900,897210840,18640,18640,18640,18640,0
|
|
20240801,180800,897210840,18640,18640,18640,18640,0
|
|
20240801,180700,897210840,18640,18640,18640,18640,0
|
|
20240801,180600,897210840,18640,18640,18640,18640,0
|
|
20240801,180500,897210840,18640,18640,18640,18640,0
|
|
20240801,180400,897210840,18640,18640,18640,18640,0
|
|
20240801,180300,897210840,18640,18640,18640,18640,0
|
|
20240801,180200,897210840,18640,18640,18640,18640,0
|
|
20240801,180100,897210840,18640,18640,18640,18640,0
|
|
20240801,180000,897210840,18640,18640,18640,18640,0
|
|
20240801,175900,897210840,18640,18640,18640,18640,0
|
|
20240801,175800,897210840,18640,18640,18640,18640,0
|
|
20240801,175700,897210840,18640,18640,18640,18640,0
|
|
20240801,175600,897210840,18640,18640,18640,18640,1382
|
|
20240801,175500,897210840,18640,18640,18640,18640,0
|
|
20240801,175400,897210840,18640,18640,18640,18640,0
|
|
20240801,175300,897210840,18640,18640,18640,18640,0
|
|
20240801,175200,897210840,18640,18640,18640,18640,0
|
|
20240801,175100,897210840,18640,18640,18640,18640,0
|
|
20240801,175000,897210840,18640,18640,18640,18640,0
|
|
20240801,174900,897210840,18640,18640,18640,18640,0
|
|
20240801,174800,897210840,18640,18640,18640,18640,0
|
|
20240801,174700,897210840,18640,18640,18640,18640,0
|
|
20240801,174600,897210840,18640,18640,18640,18640,0
|
|
20240801,174500,897210840,18640,18640,18640,18640,0
|
|
20240801,174400,897210840,18640,18640,18640,18640,0
|
|
20240801,174300,897210840,18640,18640,18640,18640,0
|
|
20240801,174200,897210840,18640,18640,18640,18640,0
|
|
20240801,174100,897210840,18640,18640,18640,18640,0
|
|
20240801,174000,897210840,18640,18640,18640,18640,0
|
|
20240801,173900,897210840,18640,18640,18640,18640,0
|
|
20240801,173800,897210840,18640,18640,18640,18640,0
|
|
20240801,173700,897210840,18640,18640,18640,18640,0
|
|
20240801,173600,897210840,18640,18640,18640,18640,0
|
|
20240801,173500,897210840,18640,18640,18640,18640,0
|
|
20240801,173400,897210840,18640,18640,18640,18640,0
|
|
20240801,173300,897210840,18640,18640,18640,18640,0
|
|
20240801,173200,897210840,18640,18640,18640,18640,0
|
|
20240801,173100,897210840,18640,18640,18640,18640,0
|
|
20240801,173000,897210840,18640,18640,18640,18640,0
|
|
20240801,172900,897210840,18640,18640,18640,18640,0
|
|
20240801,172800,897210840,18640,18640,18640,18640,0
|
|
20240801,172700,897210840,18640,18640,18640,18640,0
|
|
20240801,172600,897210840,18640,18640,18640,18640,1382
|
|
20240801,172500,897210840,18640,18640,18640,18640,0
|
|
20240801,172400,897210840,18640,18640,18640,18640,0
|
|
20240801,172300,897210840,18640,18640,18640,18640,0
|
|
20240801,172200,897210840,18640,18640,18640,18640,0
|
|
20240801,172100,897210840,18640,18640,18640,18640,0
|
|
20240801,172000,897210840,18640,18640,18640,18640,0
|
|
20240801,171900,897210840,18640,18640,18640,18640,0
|
|
20240801,171800,897210840,18640,18640,18640,18640,0
|
|
20240801,171700,897210840,18640,18640,18640,18640,0
|
|
20240801,171600,897210840,18640,18640,18640,18640,0
|
|
20240801,171500,897210840,18640,18640,18640,18640,0
|
|
20240801,171400,897210840,18640,18640,18640,18640,0
|
|
20240801,171300,897210840,18640,18640,18640,18640,0
|
|
20240801,171200,897210840,18640,18640,18640,18640,0
|
|
20240801,171100,897210840,18640,18640,18640,18640,0
|
|
20240801,171000,897210840,18640,18640,18640,18640,0
|
|
20240801,170900,897210840,18640,18640,18640,18640,0
|
|
20240801,170800,897210840,18640,18640,18640,18640,0
|
|
20240801,170700,897210840,18640,18640,18640,18640,0
|
|
20240801,170600,897210840,18640,18640,18640,18640,0
|
|
20240801,170500,897210840,18640,18640,18640,18640,0
|
|
20240801,170400,897210840,18640,18640,18640,18640,0
|
|
20240801,170300,897210840,18640,18640,18640,18640,0
|
|
20240801,170200,897210840,18640,18640,18640,18640,0
|
|
20240801,170100,897210840,18640,18640,18640,18640,0
|
|
20240801,170000,897210840,18640,18640,18640,18640,0
|
|
20240801,165900,897210840,18640,18640,18640,18640,0
|
|
20240801,165800,897210840,18640,18640,18640,18640,0
|
|
20240801,165700,897210840,18640,18640,18640,18640,0
|
|
20240801,165600,897210840,18640,18640,18640,18640,1382
|
|
20240801,165500,897210840,18640,18640,18640,18640,0
|
|
20240801,165400,897210840,18640,18640,18640,18640,0
|
|
20240801,165300,897210840,18640,18640,18640,18640,0
|
|
20240801,165200,897210840,18640,18640,18640,18640,0
|
|
20240801,165100,897210840,18640,18640,18640,18640,0
|
|
20240801,165000,897210840,18640,18640,18640,18640,0
|
|
20240801,164900,897210840,18640,18640,18640,18640,0
|
|
20240801,164800,897210840,18640,18640,18640,18640,0
|
|
20240801,164700,897210840,18640,18640,18640,18640,0
|
|
20240801,164600,897210840,18640,18640,18640,18640,0
|
|
20240801,164500,897210840,18640,18640,18640,18640,0
|
|
20240801,164400,897210840,18640,18640,18640,18640,0
|
|
20240801,164300,897210840,18640,18640,18640,18640,0
|
|
20240801,164200,897210840,18640,18640,18640,18640,0
|
|
20240801,164100,897210840,18640,18640,18640,18640,0
|
|
20240801,164000,897210840,18640,18640,18640,18640,0
|
|
20240801,163900,897210840,18640,18640,18640,18640,0
|
|
20240801,163800,897210840,18640,18640,18640,18640,0
|
|
20240801,163700,897210840,18640,18640,18640,18640,0
|
|
20240801,163600,897210840,18640,18640,18640,18640,0
|
|
20240801,163500,897210840,18640,18640,18640,18640,0
|
|
20240801,163400,897210840,18640,18640,18640,18640,0
|
|
20240801,163300,897210840,18640,18640,18640,18640,0
|
|
20240801,163200,897210840,18640,18640,18640,18640,0
|
|
20240801,163100,897210840,18640,18640,18640,18640,0
|
|
20240801,163000,897210840,18640,18640,18640,18640,0
|
|
20240801,162900,897210840,18640,18640,18640,18640,0
|
|
20240801,162800,897210840,18640,18640,18640,18640,0
|
|
20240801,162700,897210840,18640,18640,18640,18640,0
|
|
20240801,162600,897210840,18640,18640,18640,18640,1382
|
|
20240801,162500,897210840,18640,18640,18640,18640,0
|
|
20240801,162400,897210840,18640,18640,18640,18640,0
|
|
20240801,162300,897210840,18640,18640,18640,18640,0
|
|
20240801,162200,897210840,18640,18640,18640,18640,0
|
|
20240801,162100,897210840,18640,18640,18640,18640,0
|
|
20240801,162000,897210840,18640,18640,18640,18640,0
|
|
20240801,161900,897210840,18640,18640,18640,18640,0
|
|
20240801,161800,897210840,18640,18640,18640,18640,0
|
|
20240801,161700,897210840,18640,18640,18640,18640,0
|
|
20240801,161600,897210840,18640,18640,18640,18640,0
|
|
20240801,161500,897210840,18640,18640,18640,18640,0
|
|
20240801,161400,897210840,18640,18640,18640,18640,0
|
|
20240801,161300,897210840,18640,18640,18640,18640,0
|
|
20240801,161200,897210840,18640,18640,18640,18640,0
|
|
20240801,161100,897210840,18640,18640,18640,18640,0
|
|
20240801,161000,897210840,18640,18640,18640,18640,0
|
|
20240801,160900,897210840,18640,18640,18640,18640,0
|
|
20240801,160800,897210840,18640,18640,18640,18640,0
|
|
20240801,160700,897210840,18640,18640,18640,18640,0
|
|
20240801,160600,897210840,18640,18640,18640,18640,0
|
|
20240801,160500,897210840,18640,18640,18640,18640,0
|
|
20240801,160400,897210840,18640,18640,18640,18640,0
|
|
20240801,160300,897210840,18640,18640,18640,18640,0
|
|
20240801,160200,897210840,18640,18640,18640,18640,0
|
|
20240801,160100,897210840,18640,18640,18640,18640,0
|
|
20240801,160000,897210840,18640,18640,18640,18640,0
|
|
20240801,155900,897210840,18640,18640,18640,18640,0
|
|
20240801,155800,897210840,18640,18640,18640,18640,0
|
|
20240801,155700,897210840,18640,18640,18640,18640,0
|
|
20240801,155600,897210840,18640,18640,18640,18640,1382
|
|
20240801,155500,897210840,18640,18640,18640,18640,0
|
|
20240801,155400,897210840,18640,18640,18640,18640,0
|
|
20240801,155300,897210840,18640,18640,18640,18640,0
|
|
20240801,155200,897210840,18640,18640,18640,18640,0
|
|
20240801,155100,897210840,18640,18640,18640,18640,0
|
|
20240801,155000,897210840,18640,18640,18640,18640,0
|
|
20240801,154900,897210840,18640,18640,18640,18640,0
|
|
20240801,154800,897210840,18640,18640,18640,18640,0
|
|
20240801,154700,897210840,18640,18640,18640,18640,0
|
|
20240801,154600,897210840,18640,18640,18640,18640,0
|
|
20240801,154500,897210840,18640,18640,18640,18640,0
|
|
20240801,154400,897210840,18640,18640,18640,18640,0
|
|
20240801,154300,897210840,18640,18640,18640,18640,0
|
|
20240801,154200,897210840,18640,18640,18640,18640,0
|
|
20240801,154100,897210840,18640,18640,18640,18640,0
|
|
20240801,154000,897210840,18640,18640,18640,18640,0
|
|
20240801,153900,897210840,18640,18640,18640,18640,0
|
|
20240801,153800,897210840,18640,18640,18640,18640,0
|
|
20240801,153700,897210840,18640,18640,18640,18640,0
|
|
20240801,153600,897210840,18640,18640,18640,18640,0
|
|
20240801,153500,897210840,18640,18640,18640,18640,0
|
|
20240801,153400,897210840,18640,18640,18640,18640,0
|
|
20240801,153300,897210840,18640,18640,18640,18640,0
|
|
20240801,153200,897210840,18640,18640,18640,18640,0
|
|
20240801,153100,897210840,18640,18640,18640,18640,0
|
|
20240801,153000,897210840,18640,18640,18640,18640,1382
|
|
20240801,152900,871450360,18640,18640,18640,18640,0
|
|
20240801,152800,871450360,18640,18640,18640,18640,0
|
|
20240801,152700,871450360,18640,18640,18640,18640,0
|
|
20240801,152600,871450360,18640,18640,18640,18640,0
|
|
20240801,152500,871450360,18640,18640,18640,18640,0
|
|
20240801,152400,871450360,18640,18640,18640,18640,0
|
|
20240801,152300,871450360,18640,18640,18640,18640,0
|
|
20240801,152200,871450360,18640,18640,18640,18640,0
|
|
20240801,152100,871450360,18640,18640,18640,18640,0
|
|
20240801,152000,871450360,18640,18640,18640,18640,0
|
|
20240801,151900,871450360,18640,18640,18640,18620,14
|
|
20240801,151800,871189460,18610,18620,18620,18610,26
|
|
20240801,151700,870705590,18610,18620,18620,18610,66
|
|
20240801,151600,869477310,18600,18620,18620,18600,1136
|
|
20240801,151500,848336780,18620,18630,18630,18620,246
|
|
20240801,151400,843754820,18630,18630,18630,18630,156
|
|
20240801,151300,840848540,18630,18620,18630,18600,1740
|
|
20240801,151200,808469490,18630,18630,18630,18630,158
|
|
20240801,151100,805525950,18640,18640,18640,18640,54
|
|
20240801,151000,804519390,18640,18640,18640,18640,100
|
|
20240801,150900,802655390,18640,18640,18640,18640,77
|
|
20240801,150800,801220110,18630,18640,18640,18630,249
|
|
20240801,150700,796579590,18630,18630,18630,18610,1300
|
|
20240801,150600,772371330,18630,18630,18630,18630,0
|
|
20240801,150500,772371330,18630,18630,18630,18630,10
|
|
20240801,150400,772185030,18630,18630,18630,18630,22
|
|
20240801,150300,771775170,18630,18630,18630,18630,0
|
|
20240801,150200,771775170,18630,18630,18630,18630,30
|
|
20240801,150100,771216270,18630,18630,18630,18630,133
|
|
20240801,150000,768738480,18620,18640,18640,18620,78
|
|
20240801,145900,767286100,18630,18630,18630,18630,0
|
|
20240801,145800,767286100,18630,18630,18630,18630,100
|
|
20240801,145700,765423100,18630,18630,18630,18630,15
|
|
20240801,145600,765143650,18630,18630,18630,18630,15
|
|
20240801,145500,764864200,18610,18610,18610,18610,0
|
|
20240801,145400,764864200,18610,18610,18610,18610,0
|
|
20240801,145300,764864200,18610,18610,18610,18610,0
|
|
20240801,145200,764864200,18610,18610,18610,18610,63
|
|
20240801,145100,763691770,18610,18610,18610,18610,16
|
|
20240801,145000,763394010,18600,18620,18620,18600,302
|
|
20240801,144900,757773950,18630,18630,18630,18630,0
|
|
20240801,144800,757773950,18630,18630,18630,18630,105
|
|
20240801,144700,755817800,18630,18630,18630,18630,10
|
|
20240801,144600,755631500,18610,18610,18610,18610,0
|
|
20240801,144500,755631500,18610,18640,18640,18600,1511
|
|
20240801,144400,727498920,18650,18650,18650,18650,34
|
|
20240801,144300,726864820,18650,18650,18650,18650,0
|
|
20240801,144200,726864820,18650,18650,18650,18650,0
|
|
20240801,144100,726864820,18650,18650,18650,18650,0
|
|
20240801,144000,726864820,18650,18650,18650,18650,0
|
|
20240801,143900,726864820,18650,18650,18650,18650,0
|
|
20240801,143800,726864820,18650,18650,18650,18650,59
|
|
20240801,143700,725764470,18640,18640,18640,18640,21
|
|
20240801,143600,725373030,18630,18630,18630,18630,55
|
|
20240801,143500,724348380,18620,18620,18620,18620,22
|
|
20240801,143400,723938740,18630,18630,18630,18630,1
|
|
20240801,143300,723920110,18630,18630,18630,18630,0
|
|
20240801,143200,723920110,18630,18630,18630,18630,0
|
|
20240801,143100,723920110,18630,18630,18630,18630,0
|
|
20240801,143000,723920110,18630,18630,18630,18630,9
|
|
20240801,142900,723752440,18640,18640,18640,18640,0
|
|
20240801,142800,723752440,18640,18640,18640,18640,0
|
|
20240801,142700,723752440,18640,18640,18640,18640,145
|
|
20240801,142600,721049640,18660,18660,18660,18660,0
|
|
20240801,142500,721049640,18660,18660,18660,18660,0
|
|
20240801,142400,721049640,18660,18650,18660,18650,2
|
|
20240801,142300,721012330,18630,18630,18630,18630,0
|
|
20240801,142200,721012330,18630,18630,18630,18630,2
|
|
20240801,142100,720975070,18630,18630,18630,18630,51
|
|
20240801,142000,720024940,18620,18620,18620,18620,50
|
|
20240801,141900,719093940,18620,18620,18620,18620,11
|
|
20240801,141800,718889120,18610,18610,18610,18610,0
|
|
20240801,141700,718889120,18610,18610,18610,18610,2
|
|
20240801,141600,718851900,18630,18640,18640,18600,3319
|
|
20240801,141500,657057610,18660,18650,18660,18640,3
|
|
20240801,141400,657001660,18630,18630,18630,18630,0
|
|
20240801,141300,657001660,18630,18630,18630,18630,0
|
|
20240801,141200,657001660,18630,18640,18640,18630,409
|
|
20240801,141100,649379390,18640,18640,18640,18640,0
|
|
20240801,141000,649379390,18640,18640,18640,18640,0
|
|
20240801,140900,649379390,18640,18640,18640,18640,5
|
|
20240801,140800,649286190,18670,18640,18670,18640,13
|
|
20240801,140700,649043690,18640,18640,18640,18640,0
|
|
20240801,140600,649043690,18640,18640,18640,18640,4
|
|
20240801,140500,648969130,18640,18650,18650,18640,305
|
|
20240801,140400,643281090,18660,18660,18660,18660,0
|
|
20240801,140300,643281090,18660,18670,18670,18660,121
|
|
20240801,140200,641022150,18680,18680,18680,18680,2
|
|
20240801,140100,640984790,18680,18680,18680,18680,0
|
|
20240801,140000,640984790,18680,18680,18680,18680,430
|
|
20240801,135900,632952390,18700,18700,18700,18700,100
|
|
20240801,135800,631082390,18700,18700,18700,18700,0
|
|
20240801,135700,631082390,18700,18700,18700,18700,0
|
|
20240801,135600,631082390,18700,18700,18700,18700,0
|
|
20240801,135500,631082390,18700,18700,18700,18700,30
|
|
20240801,135400,630521390,18680,18680,18680,18680,1
|
|
20240801,135300,630502710,18700,18700,18700,18700,0
|
|
20240801,135200,630502710,18700,18700,18700,18700,0
|
|
20240801,135100,630502710,18700,18700,18700,18690,53
|
|
20240801,135000,629511630,18710,18710,18710,18710,0
|
|
20240801,134900,629511630,18710,18710,18710,18710,1
|
|
20240801,134800,629492920,18700,18700,18700,18700,40
|
|
20240801,134700,628744920,18700,18700,18700,18700,0
|
|
20240801,134600,628744920,18700,18700,18700,18700,0
|
|
20240801,134500,628744920,18700,18700,18700,18700,6
|
|
20240801,134400,628632720,18680,18680,18680,18680,0
|
|
20240801,134300,628632720,18680,18680,18680,18680,0
|
|
20240801,134200,628632720,18680,18690,18690,18680,109
|
|
20240801,134100,626595820,18680,18680,18680,18680,81
|
|
20240801,134000,625082740,18680,18680,18680,18680,0
|
|
20240801,133900,625082740,18680,18680,18680,18680,1
|
|
20240801,133800,625064060,18680,18680,18680,18680,35
|
|
20240801,133700,624410260,18680,18680,18680,18680,0
|
|
20240801,133600,624410260,18680,18680,18680,18680,7
|
|
20240801,133500,624279500,18690,18690,18690,18690,0
|
|
20240801,133400,624279500,18690,18690,18690,18690,0
|
|
20240801,133300,624279500,18690,18690,18690,18690,0
|
|
20240801,133200,624279500,18690,18690,18690,18690,17
|
|
20240801,133100,623961770,18690,18690,18690,18690,0
|
|
20240801,133000,623961770,18690,18690,18690,18690,0
|
|
20240801,132900,623961770,18690,18690,18690,18690,0
|
|
20240801,132800,623961770,18690,18690,18690,18690,0
|
|
20240801,132700,623961770,18690,18690,18690,18690,50
|
|
20240801,132600,623027270,18690,18690,18690,18690,48
|
|
20240801,132500,622130150,18690,18690,18690,18690,62
|
|
20240801,132400,620971370,18690,18690,18690,18690,2
|
|
20240801,132300,620933990,18700,18700,18700,18700,0
|
|
20240801,132200,620933990,18700,18700,18700,18700,0
|
|
20240801,132100,620933990,18700,18700,18700,18700,0
|
|
20240801,132000,620933990,18700,18700,18700,18700,0
|
|
20240801,131900,620933990,18700,18700,18700,18700,0
|
|
20240801,131800,620933990,18700,18700,18700,18700,0
|
|
20240801,131700,620933990,18700,18700,18700,18700,42
|
|
20240801,131600,620148590,18700,18700,18700,18700,0
|
|
20240801,131500,620148590,18700,18700,18700,18700,0
|
|
20240801,131400,620148590,18700,18690,18700,18690,137
|
|
20240801,131300,617586700,18690,18690,18690,18690,8
|
|
20240801,131200,617437180,18690,18690,18690,18690,15
|
|
20240801,131100,617156830,18690,18690,18690,18690,0
|
|
20240801,131000,617156830,18690,18690,18690,18690,0
|
|
20240801,130900,617156830,18690,18690,18690,18690,0
|
|
20240801,130800,617156830,18690,18690,18690,18690,0
|
|
20240801,130700,617156830,18690,18690,18690,18690,100
|
|
20240801,130600,615287830,18690,18690,18690,18690,200
|
|
20240801,130500,611549830,18690,18690,18690,18690,25
|
|
20240801,130400,611082580,18700,18700,18700,18700,0
|
|
20240801,130300,611082580,18700,18700,18700,18700,0
|
|
20240801,130200,611082580,18700,18700,18700,18700,140
|
|
20240801,130100,608464580,18700,18700,18700,18700,0
|
|
20240801,130000,608464580,18700,18700,18700,18700,0
|
|
20240801,125900,608464580,18700,18700,18700,18700,0
|
|
20240801,125800,608464580,18700,18700,18700,18700,103
|
|
20240801,125700,606538480,18700,18700,18700,18700,0
|
|
20240801,125600,606538480,18700,18700,18700,18700,0
|
|
20240801,125500,606538480,18700,18700,18700,18700,0
|
|
20240801,125400,606538480,18700,18700,18700,18700,0
|
|
20240801,125300,606538480,18700,18700,18700,18700,195
|
|
20240801,125200,602891980,18720,18720,18720,18720,0
|
|
20240801,125100,602891980,18720,18720,18720,18720,0
|
|
20240801,125000,602891980,18720,18710,18720,18700,164
|
|
20240801,124900,599824520,18710,18710,18710,18710,0
|
|
20240801,124800,599824520,18710,18710,18710,18710,86
|
|
20240801,124700,598215460,18700,18700,18700,18700,0
|
|
20240801,124600,598215460,18700,18700,18700,18700,0
|
|
20240801,124500,598215460,18700,18700,18700,18700,0
|
|
20240801,124400,598215460,18700,18700,18700,18700,0
|
|
20240801,124300,598215460,18700,18700,18700,18700,243
|
|
20240801,124200,593671360,18700,18700,18700,18700,0
|
|
20240801,124100,593671360,18700,18700,18700,18700,2
|
|
20240801,124000,593633960,18700,18700,18700,18700,34
|
|
20240801,123900,592998160,18700,18700,18700,18700,0
|
|
20240801,123800,592998160,18700,18700,18700,18700,54
|
|
20240801,123700,591988360,18690,18690,18690,18690,0
|
|
20240801,123600,591988360,18690,18690,18690,18690,0
|
|
20240801,123500,591988360,18690,18690,18690,18690,0
|
|
20240801,123400,591988360,18690,18690,18690,18690,0
|
|
20240801,123300,591988360,18690,18690,18690,18690,37
|
|
20240801,123200,591296830,18690,18690,18690,18690,0
|
|
20240801,123100,591296830,18690,18690,18690,18690,0
|
|
20240801,123000,591296830,18690,18690,18690,18690,24
|
|
20240801,122900,590848270,18690,18690,18690,18690,0
|
|
20240801,122800,590848270,18690,18690,18690,18690,70
|
|
20240801,122700,589539970,18690,18690,18690,18690,0
|
|
20240801,122600,589539970,18690,18690,18690,18690,107
|
|
20240801,122500,587540140,18700,18700,18700,18700,0
|
|
20240801,122400,587540140,18700,18700,18700,18700,0
|
|
20240801,122300,587540140,18700,18700,18700,18700,0
|
|
20240801,122200,587540140,18700,18700,18700,18700,0
|
|
20240801,122100,587540140,18700,18700,18700,18700,42
|
|
20240801,122000,586754740,18700,18700,18700,18700,0
|
|
20240801,121900,586754740,18700,18700,18700,18700,0
|
|
20240801,121800,586754740,18700,18700,18700,18700,0
|
|
20240801,121700,586754740,18700,18710,18710,18700,263
|
|
20240801,121600,581834520,18720,18720,18720,18720,0
|
|
20240801,121500,581834520,18720,18720,18720,18720,0
|
|
20240801,121400,581834520,18720,18720,18720,18720,0
|
|
20240801,121300,581834520,18720,18720,18720,18720,91
|
|
20240801,121200,580131000,18710,18710,18710,18710,0
|
|
20240801,121100,580131000,18710,18710,18710,18710,0
|
|
20240801,121000,580131000,18710,18710,18710,18710,1
|
|
20240801,120900,580112290,18710,18710,18710,18710,0
|
|
20240801,120800,580112290,18710,18710,18710,18710,0
|
|
20240801,120700,580112290,18710,18710,18710,18710,0
|
|
20240801,120600,580112290,18710,18710,18710,18710,11
|
|
20240801,120500,579906480,18710,18710,18710,18710,0
|
|
20240801,120400,579906480,18710,18710,18710,18710,35
|
|
20240801,120300,579251630,18700,18700,18700,18700,0
|
|
20240801,120200,579251630,18700,18700,18700,18700,0
|
|
20240801,120100,579251630,18700,18700,18700,18700,0
|
|
20240801,120000,579251630,18700,18700,18700,18700,0
|
|
20240801,115900,579251630,18700,18700,18700,18700,0
|
|
20240801,115800,579251630,18700,18700,18700,18700,22
|
|
20240801,115700,578840230,18730,18730,18730,18730,0
|
|
20240801,115600,578840230,18730,18720,18730,18720,99
|
|
20240801,115500,576985970,18710,18710,18710,18710,0
|
|
20240801,115400,576985970,18710,18720,18720,18710,106
|
|
20240801,115300,575002100,18730,18730,18730,18730,0
|
|
20240801,115200,575002100,18730,18730,18730,18730,0
|
|
20240801,115100,575002100,18730,18730,18730,18730,0
|
|
20240801,115000,575002100,18730,18730,18730,18730,0
|
|
20240801,114900,575002100,18730,18730,18730,18730,0
|
|
20240801,114800,575002100,18730,18730,18730,18730,0
|
|
20240801,114700,575002100,18730,18730,18730,18730,0
|
|
20240801,114600,575002100,18730,18730,18730,18730,0
|
|
20240801,114500,575002100,18730,18750,18770,18730,53
|
|
20240801,114400,574008450,18750,18740,18750,18740,27
|
|
20240801,114300,573502210,18710,18710,18710,18710,0
|
|
20240801,114200,573502210,18710,18710,18710,18710,5
|
|
20240801,114100,573408660,18710,18710,18710,18710,0
|
|
20240801,114000,573408660,18710,18710,18710,18710,0
|
|
20240801,113900,573408660,18710,18710,18710,18710,10
|
|
20240801,113800,573221560,18690,18690,18690,18690,0
|
|
20240801,113700,573221560,18690,18690,18690,18690,115
|
|
20240801,113600,571072210,18690,18690,18690,18690,42
|
|
20240801,113500,570287230,18700,18710,18710,18700,10
|
|
20240801,113400,570100210,18690,18740,18740,18690,68
|
|
20240801,113300,568829140,18740,18740,18740,18740,1
|
|
20240801,113200,568810400,18710,18710,18710,18710,0
|
|
20240801,113100,568810400,18710,18710,18710,18710,49
|
|
20240801,113000,567893610,18740,18740,18740,18740,0
|
|
20240801,112900,567893610,18740,18740,18740,18740,0
|
|
20240801,112800,567893610,18740,18740,18740,18740,1
|
|
20240801,112700,567874870,18700,18700,18700,18700,0
|
|
20240801,112600,567874870,18700,18700,18700,18700,0
|
|
20240801,112500,567874870,18700,18700,18700,18700,0
|
|
20240801,112400,567874870,18700,18700,18700,18700,85
|
|
20240801,112300,566285370,18700,18700,18700,18700,0
|
|
20240801,112200,566285370,18700,18700,18700,18700,0
|
|
20240801,112100,566285370,18700,18700,18700,18700,0
|
|
20240801,112000,566285370,18700,18700,18700,18700,80
|
|
20240801,111900,564789370,18750,18750,18750,18750,0
|
|
20240801,111800,564789370,18750,18750,18750,18750,0
|
|
20240801,111700,564789370,18750,18750,18750,18700,346
|
|
20240801,111600,558310520,18740,18740,18740,18740,277
|
|
20240801,111500,553119540,18710,18710,18710,18710,65
|
|
20240801,111400,551903390,18720,18710,18720,18710,28
|
|
20240801,111300,551379430,18700,18700,18700,18700,9
|
|
20240801,111200,551211130,18680,18680,18680,18680,0
|
|
20240801,111100,551211130,18680,18680,18680,18680,0
|
|
20240801,111000,551211130,18680,18680,18680,18680,50
|
|
20240801,110900,550277130,18700,18680,18700,18680,123
|
|
20240801,110800,547977790,18670,18670,18670,18670,0
|
|
20240801,110700,547977790,18670,18670,18670,18670,124
|
|
20240801,110600,545662710,18670,18670,18670,18670,0
|
|
20240801,110500,545662710,18670,18660,18670,18660,136
|
|
20240801,110400,543124590,18670,18670,18670,18670,0
|
|
20240801,110300,543124590,18670,18680,18680,18670,129
|
|
20240801,110200,540715130,18660,18660,18660,18660,0
|
|
20240801,110100,540715130,18660,18660,18660,18660,52
|
|
20240801,110000,539744810,18660,18660,18660,18660,119
|
|
20240801,105900,537524270,18690,18690,18690,18690,10
|
|
20240801,105800,537337370,18700,18700,18700,18700,0
|
|
20240801,105700,537337370,18700,18700,18700,18700,0
|
|
20240801,105600,537337370,18700,18700,18700,18700,0
|
|
20240801,105500,537337370,18700,18700,18700,18700,0
|
|
20240801,105400,537337370,18700,18700,18700,18700,0
|
|
20240801,105300,537337370,18700,18700,18700,18700,1
|
|
20240801,105200,537318670,18620,18630,18630,18620,272
|
|
20240801,105100,532252850,18630,18690,18690,18630,232
|
|
20240801,105000,527918370,18690,18690,18690,18690,0
|
|
20240801,104900,527918370,18690,18690,18690,18690,101
|
|
20240801,104800,526030680,18690,18690,18690,18690,1
|
|
20240801,104700,526011990,18690,18690,18690,18690,26
|
|
20240801,104600,525526050,18700,18720,18720,18700,441
|
|
20240801,104500,517271600,18730,18730,18730,18730,1
|
|
20240801,104400,517252870,18720,18720,18720,18720,0
|
|
20240801,104300,517252870,18720,18720,18720,18720,1
|
|
20240801,104200,517234150,18720,18720,18720,18720,0
|
|
20240801,104100,517234150,18720,18720,18720,18720,105
|
|
20240801,104000,515268550,18720,18720,18720,18720,0
|
|
20240801,103900,515268550,18720,18720,18720,18720,1
|
|
20240801,103800,515249830,18720,18720,18720,18720,0
|
|
20240801,103700,515249830,18720,18720,18720,18720,7
|
|
20240801,103600,515118790,18740,18740,18740,18740,27
|
|
20240801,103500,514612810,18740,18740,18740,18740,0
|
|
20240801,103400,514612810,18740,18740,18740,18740,0
|
|
20240801,103300,514612810,18740,18750,18750,18740,2
|
|
20240801,103200,514575320,18730,18740,18740,18730,346
|
|
20240801,103100,508094220,18710,18710,18710,18710,1
|
|
20240801,103000,508075510,18690,18690,18690,18690,0
|
|
20240801,102900,508075510,18690,18700,18700,18690,171
|
|
20240801,102800,504878070,18690,18660,18690,18660,362
|
|
20240801,102700,498121530,18630,18630,18630,18630,0
|
|
20240801,102600,498121530,18630,18630,18630,18630,0
|
|
20240801,102500,498121530,18630,18630,18630,18630,57
|
|
20240801,102400,497059620,18620,18620,18620,18620,0
|
|
20240801,102300,497059620,18620,18620,18620,18620,28
|
|
20240801,102200,496538260,18620,18620,18620,18620,15
|
|
20240801,102100,496258960,18620,18620,18620,18620,79
|
|
20240801,102000,494787980,18610,18690,18690,18600,2840
|
|
20240801,101900,441908720,18670,18690,18690,18670,130
|
|
20240801,101800,439481510,18700,18700,18700,18700,2
|
|
20240801,101700,439444110,18710,18710,18710,18700,61
|
|
20240801,101600,438302810,18720,18720,18720,18720,134
|
|
20240801,101500,435794330,18730,18730,18730,18730,0
|
|
20240801,101400,435794330,18730,18730,18730,18730,0
|
|
20240801,101300,435794330,18730,18730,18730,18730,1
|
|
20240801,101200,435775600,18760,18760,18760,18760,0
|
|
20240801,101100,435775600,18760,18710,18760,18710,2
|
|
20240801,101000,435738130,18660,18660,18660,18660,46
|
|
20240801,100900,434879770,18650,18650,18650,18650,12
|
|
20240801,100800,434655970,18650,18650,18650,18650,40
|
|
20240801,100700,433909970,18650,18670,18670,18650,92
|
|
20240801,100600,432192970,18770,18720,18770,18670,275
|
|
20240801,100500,427055080,18770,18770,18770,18680,10
|
|
20240801,100400,426867650,18670,18670,18670,18670,0
|
|
20240801,100300,426867650,18670,18670,18670,18670,37
|
|
20240801,100200,426176860,18670,18670,18670,18670,5
|
|
20240801,100100,426083510,18670,18700,18700,18670,141
|
|
20240801,100000,423449410,18700,18700,18700,18700,9
|
|
20240801,095900,423281110,18710,18730,18730,18710,185
|
|
20240801,095800,419819510,18730,18770,18770,18730,13
|
|
20240801,095700,419575820,18780,18780,18780,18780,1
|
|
20240801,095600,419557040,18720,18720,18720,18720,44
|
|
20240801,095500,418733360,18720,18760,18760,18720,40
|
|
20240801,095400,417984520,18720,18740,18740,18720,68
|
|
20240801,095300,416711000,18740,18720,18740,18720,318
|
|
20240801,095200,410757150,18710,18710,18720,18700,390
|
|
20240801,095100,403461370,18720,18730,18740,18700,588
|
|
20240801,095000,392459870,18740,18740,18740,18740,0
|
|
20240801,094900,392459870,18740,18740,18740,18740,0
|
|
20240801,094800,392459870,18740,18730,18750,18730,103
|
|
20240801,094700,390529640,18740,18740,18740,18740,170
|
|
20240801,094600,387343840,18760,18750,18760,18750,10
|
|
20240801,094500,387156260,18760,18760,18760,18760,0
|
|
20240801,094400,387156260,18760,18760,18760,18760,0
|
|
20240801,094300,387156260,18760,18760,18760,18760,0
|
|
20240801,094200,387156260,18760,18760,18760,18760,0
|
|
20240801,094100,387156260,18760,18760,18760,18760,24
|
|
20240801,094000,386706020,18760,18780,18780,18730,133
|
|
20240801,093900,384213340,18780,18720,18780,18720,101
|
|
20240801,093800,382322560,18720,18810,18810,18720,5
|
|
20240801,093700,382228870,18720,18720,18720,18720,7
|
|
20240801,093600,382097830,18720,18750,18750,18720,307
|
|
20240801,093500,376350070,18750,18780,18780,18750,529
|
|
20240801,093400,366424240,18780,18800,18800,18780,734
|
|
20240801,093300,352638570,18830,18790,18830,18790,32
|
|
20240801,093200,352037240,18800,18830,18830,18790,255
|
|
20240801,093100,347238530,18790,18790,18790,18790,5
|
|
20240801,093000,347144580,18790,18790,18790,18790,7
|
|
20240801,092900,347013050,18790,18810,18840,18790,111
|
|
20240801,092800,344925910,18840,18840,18840,18840,3
|
|
20240801,092700,344869390,18840,18840,18840,18840,50
|
|
20240801,092600,343927390,18840,18840,18840,18840,3
|
|
20240801,092500,343870870,18810,18810,18810,18810,0
|
|
20240801,092400,343870870,18810,18810,18810,18810,2
|
|
20240801,092300,343833250,18770,18780,18780,18770,93
|
|
20240801,092200,342087300,18780,18830,18830,18780,56
|
|
20240801,092100,341035190,18830,18830,18830,18830,0
|
|
20240801,092000,341035190,18830,18830,18830,18830,130
|
|
20240801,091900,338587290,18830,18830,18830,18830,116
|
|
20240801,091800,336403010,18800,18890,18890,18800,1205
|
|
20240801,091700,313732320,18900,18930,18930,18900,252
|
|
20240801,091600,308967430,18930,18920,18930,18920,101
|
|
20240801,091500,307056500,18920,18920,18920,18920,6
|
|
20240801,091400,306942980,18960,18960,18960,18960,0
|
|
20240801,091300,306942980,18960,18920,18960,18920,20
|
|
20240801,091200,306564500,18960,18960,18960,18960,16
|
|
20240801,091100,306261140,18970,18930,18970,18920,198
|
|
20240801,091000,302514420,18920,18970,18970,18920,136
|
|
20240801,090900,299935750,18920,18970,19010,18920,1013
|
|
20240801,090800,280746930,18960,18990,18990,18960,224
|
|
20240801,090700,276493720,18990,19000,19000,18990,36
|
|
20240801,090600,275809950,18980,19100,19100,18980,41
|
|
20240801,090500,275031650,19100,19000,19100,18980,1814
|
|
20240801,090400,240425570,18990,19010,19090,18990,528
|
|
20240801,090300,230372850,19020,19120,19150,19000,2124
|
|
20240801,090200,190000330,19160,18780,19160,18780,8329
|
|
20240801,090100,31861440,18780,18780,18780,18740,677
|
|
20240801,090000,19151210,18780,18610,18780,18610,1028
|