633 lines
33 KiB
CSV
633 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,193000,1333631340,12730,12730,12730,12730,1422
|
|
20240801,192900,1333631340,12730,12730,12730,12730,0
|
|
20240801,192800,1333631340,12730,12730,12730,12730,0
|
|
20240801,192700,1333631340,12730,12730,12730,12730,0
|
|
20240801,192600,1333631340,12730,12730,12730,12730,0
|
|
20240801,192500,1333631340,12730,12730,12730,12730,0
|
|
20240801,192400,1333631340,12730,12730,12730,12730,0
|
|
20240801,192300,1333631340,12730,12730,12730,12730,0
|
|
20240801,192200,1333631340,12730,12730,12730,12730,0
|
|
20240801,192100,1333631340,12730,12730,12730,12730,0
|
|
20240801,192000,1333631340,12730,12730,12730,12730,0
|
|
20240801,191900,1333631340,12730,12730,12730,12730,0
|
|
20240801,191800,1333631340,12730,12730,12730,12730,0
|
|
20240801,191700,1333631340,12730,12730,12730,12730,0
|
|
20240801,191600,1333631340,12730,12730,12730,12730,0
|
|
20240801,191500,1333631340,12730,12730,12730,12730,0
|
|
20240801,191400,1333631340,12730,12730,12730,12730,0
|
|
20240801,191300,1333631340,12730,12730,12730,12730,0
|
|
20240801,191200,1333631340,12730,12730,12730,12730,0
|
|
20240801,191100,1333631340,12730,12730,12730,12730,0
|
|
20240801,191000,1333631340,12730,12730,12730,12730,0
|
|
20240801,190900,1333631340,12730,12730,12730,12730,0
|
|
20240801,190800,1333631340,12730,12730,12730,12730,0
|
|
20240801,190700,1333631340,12730,12730,12730,12730,0
|
|
20240801,190600,1333631340,12730,12730,12730,12730,0
|
|
20240801,190500,1333631340,12730,12730,12730,12730,0
|
|
20240801,190400,1333631340,12730,12730,12730,12730,0
|
|
20240801,190300,1333631340,12730,12730,12730,12730,0
|
|
20240801,190200,1333631340,12730,12730,12730,12730,0
|
|
20240801,190100,1333631340,12730,12730,12730,12730,0
|
|
20240801,190000,1333631340,12730,12730,12730,12730,1422
|
|
20240801,185900,1333631340,12730,12730,12730,12730,0
|
|
20240801,185800,1333631340,12730,12730,12730,12730,0
|
|
20240801,185700,1333631340,12730,12730,12730,12730,0
|
|
20240801,185600,1333631340,12730,12730,12730,12730,0
|
|
20240801,185500,1333631340,12730,12730,12730,12730,0
|
|
20240801,185400,1333631340,12730,12730,12730,12730,0
|
|
20240801,185300,1333631340,12730,12730,12730,12730,0
|
|
20240801,185200,1333631340,12730,12730,12730,12730,0
|
|
20240801,185100,1333631340,12730,12730,12730,12730,0
|
|
20240801,185000,1333631340,12730,12730,12730,12730,0
|
|
20240801,184900,1333631340,12730,12730,12730,12730,0
|
|
20240801,184800,1333631340,12730,12730,12730,12730,0
|
|
20240801,184700,1333631340,12730,12730,12730,12730,0
|
|
20240801,184600,1333631340,12730,12730,12730,12730,0
|
|
20240801,184500,1333631340,12730,12730,12730,12730,0
|
|
20240801,184400,1333631340,12730,12730,12730,12730,0
|
|
20240801,184300,1333631340,12730,12730,12730,12730,0
|
|
20240801,184200,1333631340,12730,12730,12730,12730,0
|
|
20240801,184100,1333631340,12730,12730,12730,12730,0
|
|
20240801,184000,1333631340,12730,12730,12730,12730,0
|
|
20240801,183900,1333631340,12730,12730,12730,12730,0
|
|
20240801,183800,1333631340,12730,12730,12730,12730,0
|
|
20240801,183700,1333631340,12730,12730,12730,12730,0
|
|
20240801,183600,1333631340,12730,12730,12730,12730,0
|
|
20240801,183500,1333631340,12730,12730,12730,12730,0
|
|
20240801,183400,1333631340,12730,12730,12730,12730,0
|
|
20240801,183300,1333631340,12730,12730,12730,12730,0
|
|
20240801,183200,1333631340,12730,12730,12730,12730,0
|
|
20240801,183100,1333631340,12730,12730,12730,12730,0
|
|
20240801,183000,1333631340,12730,12730,12730,12730,1422
|
|
20240801,182900,1333631340,12730,12730,12730,12730,0
|
|
20240801,182800,1333631340,12730,12730,12730,12730,0
|
|
20240801,182700,1333631340,12730,12730,12730,12730,0
|
|
20240801,182600,1333631340,12730,12730,12730,12730,0
|
|
20240801,182500,1333631340,12730,12730,12730,12730,0
|
|
20240801,182400,1333631340,12730,12730,12730,12730,0
|
|
20240801,182300,1333631340,12730,12730,12730,12730,0
|
|
20240801,182200,1333631340,12730,12730,12730,12730,0
|
|
20240801,182100,1333631340,12730,12730,12730,12730,0
|
|
20240801,182000,1333631340,12730,12730,12730,12730,0
|
|
20240801,181900,1333631340,12730,12730,12730,12730,0
|
|
20240801,181800,1333631340,12730,12730,12730,12730,0
|
|
20240801,181700,1333631340,12730,12730,12730,12730,0
|
|
20240801,181600,1333631340,12730,12730,12730,12730,0
|
|
20240801,181500,1333631340,12730,12730,12730,12730,0
|
|
20240801,181400,1333631340,12730,12730,12730,12730,0
|
|
20240801,181300,1333631340,12730,12730,12730,12730,0
|
|
20240801,181200,1333631340,12730,12730,12730,12730,0
|
|
20240801,181100,1333631340,12730,12730,12730,12730,0
|
|
20240801,181000,1333631340,12730,12730,12730,12730,0
|
|
20240801,180900,1333631340,12730,12730,12730,12730,0
|
|
20240801,180800,1333631340,12730,12730,12730,12730,0
|
|
20240801,180700,1333631340,12730,12730,12730,12730,0
|
|
20240801,180600,1333631340,12730,12730,12730,12730,0
|
|
20240801,180500,1333631340,12730,12730,12730,12730,0
|
|
20240801,180400,1333631340,12730,12730,12730,12730,0
|
|
20240801,180300,1333631340,12730,12730,12730,12730,0
|
|
20240801,180200,1333631340,12730,12730,12730,12730,0
|
|
20240801,180100,1333631340,12730,12730,12730,12730,0
|
|
20240801,180000,1333631340,12730,12730,12730,12730,1422
|
|
20240801,175900,1333631340,12730,12730,12730,12730,0
|
|
20240801,175800,1333631340,12730,12730,12730,12730,0
|
|
20240801,175700,1333631340,12730,12730,12730,12730,0
|
|
20240801,175600,1333631340,12730,12730,12730,12730,0
|
|
20240801,175500,1333631340,12730,12730,12730,12730,0
|
|
20240801,175400,1333631340,12730,12730,12730,12730,0
|
|
20240801,175300,1333631340,12730,12730,12730,12730,0
|
|
20240801,175200,1333631340,12730,12730,12730,12730,0
|
|
20240801,175100,1333631340,12730,12730,12730,12730,0
|
|
20240801,175000,1333631340,12730,12730,12730,12730,0
|
|
20240801,174900,1333631340,12730,12730,12730,12730,0
|
|
20240801,174800,1333631340,12730,12730,12730,12730,0
|
|
20240801,174700,1333631340,12730,12730,12730,12730,0
|
|
20240801,174600,1333631340,12730,12730,12730,12730,0
|
|
20240801,174500,1333631340,12730,12730,12730,12730,0
|
|
20240801,174400,1333631340,12730,12730,12730,12730,0
|
|
20240801,174300,1333631340,12730,12730,12730,12730,0
|
|
20240801,174200,1333631340,12730,12730,12730,12730,0
|
|
20240801,174100,1333631340,12730,12730,12730,12730,0
|
|
20240801,174000,1333631340,12730,12730,12730,12730,0
|
|
20240801,173900,1333631340,12730,12730,12730,12730,0
|
|
20240801,173800,1333631340,12730,12730,12730,12730,0
|
|
20240801,173700,1333631340,12730,12730,12730,12730,0
|
|
20240801,173600,1333631340,12730,12730,12730,12730,0
|
|
20240801,173500,1333631340,12730,12730,12730,12730,0
|
|
20240801,173400,1333631340,12730,12730,12730,12730,0
|
|
20240801,173300,1333631340,12730,12730,12730,12730,0
|
|
20240801,173200,1333631340,12730,12730,12730,12730,0
|
|
20240801,173100,1333631340,12730,12730,12730,12730,0
|
|
20240801,173000,1333631340,12730,12730,12730,12730,1422
|
|
20240801,172900,1333631340,12730,12730,12730,12730,0
|
|
20240801,172800,1333631340,12730,12730,12730,12730,0
|
|
20240801,172700,1333631340,12730,12730,12730,12730,0
|
|
20240801,172600,1333631340,12730,12730,12730,12730,0
|
|
20240801,172500,1333631340,12730,12730,12730,12730,0
|
|
20240801,172400,1333631340,12730,12730,12730,12730,0
|
|
20240801,172300,1333631340,12730,12730,12730,12730,0
|
|
20240801,172200,1333631340,12730,12730,12730,12730,0
|
|
20240801,172100,1333631340,12730,12730,12730,12730,0
|
|
20240801,172000,1333631340,12730,12730,12730,12730,0
|
|
20240801,171900,1333631340,12730,12730,12730,12730,0
|
|
20240801,171800,1333631340,12730,12730,12730,12730,0
|
|
20240801,171700,1333631340,12730,12730,12730,12730,0
|
|
20240801,171600,1333631340,12730,12730,12730,12730,0
|
|
20240801,171500,1333631340,12730,12730,12730,12730,0
|
|
20240801,171400,1333631340,12730,12730,12730,12730,0
|
|
20240801,171300,1333631340,12730,12730,12730,12730,0
|
|
20240801,171200,1333631340,12730,12730,12730,12730,0
|
|
20240801,171100,1333631340,12730,12730,12730,12730,0
|
|
20240801,171000,1333631340,12730,12730,12730,12730,0
|
|
20240801,170900,1333631340,12730,12730,12730,12730,0
|
|
20240801,170800,1333631340,12730,12730,12730,12730,0
|
|
20240801,170700,1333631340,12730,12730,12730,12730,0
|
|
20240801,170600,1333631340,12730,12730,12730,12730,0
|
|
20240801,170500,1333631340,12730,12730,12730,12730,0
|
|
20240801,170400,1333631340,12730,12730,12730,12730,0
|
|
20240801,170300,1333631340,12730,12730,12730,12730,0
|
|
20240801,170200,1333631340,12730,12730,12730,12730,0
|
|
20240801,170100,1333631340,12730,12730,12730,12730,0
|
|
20240801,170000,1333631340,12730,12730,12730,12730,1422
|
|
20240801,165900,1333631340,12730,12730,12730,12730,0
|
|
20240801,165800,1333631340,12730,12730,12730,12730,0
|
|
20240801,165700,1333631340,12730,12730,12730,12730,0
|
|
20240801,165600,1333631340,12730,12730,12730,12730,0
|
|
20240801,165500,1333631340,12730,12730,12730,12730,0
|
|
20240801,165400,1333631340,12730,12730,12730,12730,0
|
|
20240801,165300,1333631340,12730,12730,12730,12730,0
|
|
20240801,165200,1333631340,12730,12730,12730,12730,0
|
|
20240801,165100,1333631340,12730,12730,12730,12730,0
|
|
20240801,165000,1333631340,12730,12730,12730,12730,0
|
|
20240801,164900,1333631340,12730,12730,12730,12730,0
|
|
20240801,164800,1333631340,12730,12730,12730,12730,0
|
|
20240801,164700,1333631340,12730,12730,12730,12730,0
|
|
20240801,164600,1333631340,12730,12730,12730,12730,0
|
|
20240801,164500,1333631340,12730,12730,12730,12730,0
|
|
20240801,164400,1333631340,12730,12730,12730,12730,0
|
|
20240801,164300,1333631340,12730,12730,12730,12730,0
|
|
20240801,164200,1333631340,12730,12730,12730,12730,0
|
|
20240801,164100,1333631340,12730,12730,12730,12730,0
|
|
20240801,164000,1333631340,12730,12730,12730,12730,0
|
|
20240801,163900,1333631340,12730,12730,12730,12730,0
|
|
20240801,163800,1333631340,12730,12730,12730,12730,0
|
|
20240801,163700,1333631340,12730,12730,12730,12730,0
|
|
20240801,163600,1333631340,12730,12730,12730,12730,0
|
|
20240801,163500,1333631340,12730,12730,12730,12730,0
|
|
20240801,163400,1333631340,12730,12730,12730,12730,0
|
|
20240801,163300,1333631340,12730,12730,12730,12730,0
|
|
20240801,163200,1333631340,12730,12730,12730,12730,0
|
|
20240801,163100,1333631340,12730,12730,12730,12730,0
|
|
20240801,163000,1333631340,12730,12730,12730,12730,1422
|
|
20240801,162900,1333631340,12730,12730,12730,12730,0
|
|
20240801,162800,1333631340,12730,12730,12730,12730,0
|
|
20240801,162700,1333631340,12730,12730,12730,12730,0
|
|
20240801,162600,1333631340,12730,12730,12730,12730,0
|
|
20240801,162500,1333631340,12730,12730,12730,12730,0
|
|
20240801,162400,1333631340,12730,12730,12730,12730,0
|
|
20240801,162300,1333631340,12730,12730,12730,12730,0
|
|
20240801,162200,1333631340,12730,12730,12730,12730,0
|
|
20240801,162100,1333631340,12730,12730,12730,12730,0
|
|
20240801,162000,1333631340,12730,12730,12730,12730,0
|
|
20240801,161900,1333631340,12730,12730,12730,12730,0
|
|
20240801,161800,1333631340,12730,12730,12730,12730,0
|
|
20240801,161700,1333631340,12730,12730,12730,12730,0
|
|
20240801,161600,1333631340,12730,12730,12730,12730,0
|
|
20240801,161500,1333631340,12730,12730,12730,12730,0
|
|
20240801,161400,1333631340,12730,12730,12730,12730,0
|
|
20240801,161300,1333631340,12730,12730,12730,12730,0
|
|
20240801,161200,1333631340,12730,12730,12730,12730,0
|
|
20240801,161100,1333631340,12730,12730,12730,12730,0
|
|
20240801,161000,1333631340,12730,12730,12730,12730,0
|
|
20240801,160900,1333631340,12730,12730,12730,12730,0
|
|
20240801,160800,1333631340,12730,12730,12730,12730,0
|
|
20240801,160700,1333631340,12730,12730,12730,12730,0
|
|
20240801,160600,1333631340,12730,12730,12730,12730,0
|
|
20240801,160500,1333631340,12730,12730,12730,12730,0
|
|
20240801,160400,1333631340,12730,12730,12730,12730,0
|
|
20240801,160300,1333631340,12730,12730,12730,12730,0
|
|
20240801,160200,1333631340,12730,12730,12730,12730,0
|
|
20240801,160100,1333631340,12730,12730,12730,12730,0
|
|
20240801,160000,1333631340,12730,12730,12730,12730,1422
|
|
20240801,155900,1333631340,12730,12730,12730,12730,0
|
|
20240801,155800,1333631340,12730,12730,12730,12730,0
|
|
20240801,155700,1333631340,12730,12730,12730,12730,0
|
|
20240801,155600,1333631340,12730,12730,12730,12730,0
|
|
20240801,155500,1333631340,12730,12730,12730,12730,0
|
|
20240801,155400,1333631340,12730,12730,12730,12730,0
|
|
20240801,155300,1333631340,12730,12730,12730,12730,0
|
|
20240801,155200,1333631340,12730,12730,12730,12730,0
|
|
20240801,155100,1333631340,12730,12730,12730,12730,0
|
|
20240801,155000,1333631340,12730,12730,12730,12730,0
|
|
20240801,154900,1333631340,12730,12730,12730,12730,0
|
|
20240801,154800,1333631340,12730,12730,12730,12730,0
|
|
20240801,154700,1333631340,12730,12730,12730,12730,0
|
|
20240801,154600,1333631340,12730,12730,12730,12730,0
|
|
20240801,154500,1333631340,12730,12730,12730,12730,0
|
|
20240801,154400,1333631340,12730,12730,12730,12730,0
|
|
20240801,154300,1333631340,12730,12730,12730,12730,0
|
|
20240801,154200,1333631340,12730,12730,12730,12730,0
|
|
20240801,154100,1333631340,12730,12730,12730,12730,0
|
|
20240801,154000,1333631340,12730,12730,12730,12730,0
|
|
20240801,153900,1333631340,12730,12730,12730,12730,0
|
|
20240801,153800,1333631340,12730,12730,12730,12730,0
|
|
20240801,153700,1333631340,12730,12730,12730,12730,0
|
|
20240801,153600,1333631340,12730,12730,12730,12730,0
|
|
20240801,153500,1333631340,12730,12730,12730,12730,0
|
|
20240801,153400,1333631340,12730,12730,12730,12730,0
|
|
20240801,153300,1333631340,12730,12730,12730,12730,0
|
|
20240801,153200,1333631340,12730,12730,12730,12730,0
|
|
20240801,153100,1333631340,12730,12730,12730,12730,0
|
|
20240801,153000,1333631340,12730,12730,12730,12730,2844
|
|
20240801,152900,1315529280,12770,12770,12770,12770,0
|
|
20240801,152800,1315529280,12770,12770,12770,12770,0
|
|
20240801,152700,1315529280,12770,12770,12770,12770,0
|
|
20240801,152600,1315529280,12770,12770,12770,12770,0
|
|
20240801,152500,1315529280,12770,12770,12770,12770,0
|
|
20240801,152400,1315529280,12770,12770,12770,12770,0
|
|
20240801,152300,1315529280,12770,12770,12770,12770,0
|
|
20240801,152200,1315529280,12770,12770,12770,12770,0
|
|
20240801,152100,1315529280,12770,12770,12770,12770,0
|
|
20240801,152000,1315529280,12770,12770,12770,12770,0
|
|
20240801,151900,1315529280,12770,12760,12780,12750,411
|
|
20240801,151800,1310285430,12780,12750,12780,12750,90
|
|
20240801,151700,1309137090,12760,12760,12760,12740,58
|
|
20240801,151600,1308398070,12750,12780,12780,12740,2555
|
|
20240801,151500,1275832440,12760,12780,12780,12760,656
|
|
20240801,151400,1267458750,12780,12790,12790,12780,38
|
|
20240801,151300,1266972740,12790,12790,12790,12790,56
|
|
20240801,151200,1266256500,12790,12790,12790,12780,1099
|
|
20240801,151100,1252209010,12800,12800,12800,12800,19
|
|
20240801,151000,1251965810,12800,12800,12800,12800,59
|
|
20240801,150900,1251210610,12800,12800,12800,12800,1
|
|
20240801,150800,1251197810,12800,12810,12810,12800,571
|
|
20240801,150700,1243888540,12810,12810,12810,12810,1027
|
|
20240801,150600,1230732670,12810,12830,12830,12810,271
|
|
20240801,150500,1227260440,12820,12810,12830,12810,811
|
|
20240801,150400,1216864320,12810,12820,12820,12810,122
|
|
20240801,150300,1215301310,12810,12800,12810,12790,1804
|
|
20240801,150200,1192221490,12810,12820,12830,12810,140
|
|
20240801,150100,1190427500,12820,12820,12820,12820,106
|
|
20240801,150000,1189068580,12830,12850,12860,12830,67
|
|
20240801,145900,1188207390,12840,12840,12850,12840,10
|
|
20240801,145800,1188078970,12850,12910,12910,12850,1483
|
|
20240801,145700,1168993060,12900,12900,12900,12900,168
|
|
20240801,145600,1166825860,12910,12920,12930,12910,76
|
|
20240801,145500,1165844590,12930,12920,12930,12920,57
|
|
20240801,145400,1165108140,12920,12910,12920,12910,21
|
|
20240801,145300,1164837010,12910,12920,12920,12910,13
|
|
20240801,145200,1164669160,12910,12920,12930,12900,183
|
|
20240801,145100,1162307520,12950,12940,12950,12930,90
|
|
20240801,145000,1161143650,12950,12920,12950,12920,519
|
|
20240801,144900,1154430040,12920,12900,12930,12900,568
|
|
20240801,144800,1147092870,12910,12900,12910,12900,68
|
|
20240801,144700,1146215660,12900,12890,12900,12890,170
|
|
20240801,144600,1144023230,12890,12880,12890,12870,175
|
|
20240801,144500,1141769130,12890,12870,12890,12870,685
|
|
20240801,144400,1132942850,12880,12870,12880,12870,223
|
|
20240801,144300,1130072830,12870,12860,12870,12860,101
|
|
20240801,144200,1128773960,12870,12860,12870,12860,54
|
|
20240801,144100,1128079500,12860,12850,12860,12850,4
|
|
20240801,144000,1128028090,12870,12840,12870,12840,1003
|
|
20240801,143900,1115136250,12840,12830,12840,12830,24
|
|
20240801,143800,1114828230,12830,12830,12830,12830,4
|
|
20240801,143700,1114776910,12820,12830,12830,12820,4
|
|
20240801,143600,1114725620,12840,12840,12840,12830,56
|
|
20240801,143500,1114006590,12840,12840,12840,12840,2
|
|
20240801,143400,1113980910,12820,12840,12840,12820,139
|
|
20240801,143300,1112197130,12840,12840,12840,12840,100
|
|
20240801,143200,1110913130,12840,12840,12840,12840,9
|
|
20240801,143100,1110797570,12840,12840,12840,12840,55
|
|
20240801,143000,1110091370,12830,12830,12830,12830,150
|
|
20240801,142900,1108166870,12830,12820,12830,12820,15
|
|
20240801,142800,1107974560,12820,12830,12830,12820,11
|
|
20240801,142700,1107833520,12830,12830,12830,12830,15
|
|
20240801,142600,1107641070,12830,12820,12830,12810,328
|
|
20240801,142500,1103438350,12810,12830,12830,12810,657
|
|
20240801,142400,1095019860,12840,12840,12840,12840,2
|
|
20240801,142300,1094994180,12840,12840,12840,12840,48
|
|
20240801,142200,1094377860,12840,12850,12850,12840,241
|
|
20240801,142100,1091283210,12860,12890,12900,12850,1166
|
|
20240801,142000,1076284770,12900,12900,12900,12900,0
|
|
20240801,141900,1076284770,12900,12900,12900,12900,35
|
|
20240801,141800,1075833270,12890,12890,12900,12890,44
|
|
20240801,141700,1075265780,12900,12900,12900,12900,2
|
|
20240801,141600,1075239980,12900,12900,12900,12900,57
|
|
20240801,141500,1074504680,12900,12890,12900,12890,21
|
|
20240801,141400,1074233790,12900,12890,12900,12890,7
|
|
20240801,141300,1074143520,12900,12880,12900,12880,15
|
|
20240801,141200,1073950300,12880,12880,12880,12880,1
|
|
20240801,141100,1073937420,12880,12890,12890,12880,47
|
|
20240801,141000,1073331980,12900,12890,12900,12890,114
|
|
20240801,140900,1071862030,12890,12890,12890,12890,1
|
|
20240801,140800,1071849140,12890,12900,12900,12890,57
|
|
20240801,140700,1071113850,12900,12900,12900,12900,148
|
|
20240801,140600,1069204650,12910,12900,12910,12900,3
|
|
20240801,140500,1069165930,12900,12900,12900,12900,5
|
|
20240801,140400,1069101430,12910,12910,12910,12910,20
|
|
20240801,140300,1068843230,12910,12910,12910,12910,4
|
|
20240801,140200,1068791590,12900,12910,12910,12900,98
|
|
20240801,140100,1067527370,12910,12910,12910,12910,289
|
|
20240801,140000,1063796380,12910,12910,12910,12910,48
|
|
20240801,135900,1063176700,12910,12910,12910,12910,3
|
|
20240801,135800,1063137970,12910,12920,12920,12910,11
|
|
20240801,135700,1062995860,12920,12920,12920,12920,56
|
|
20240801,135600,1062272340,12920,12920,12920,12920,60
|
|
20240801,135500,1061497140,12920,12920,12920,12910,49
|
|
20240801,135400,1060864080,12920,12920,12920,12920,9
|
|
20240801,135300,1060747800,12920,12920,12920,12920,6
|
|
20240801,135200,1060670280,12920,12920,12930,12920,65
|
|
20240801,135100,1059829970,12930,12920,12930,12900,227
|
|
20240801,135000,1056899410,12920,12920,12920,12920,54
|
|
20240801,134900,1056201730,12920,12920,12920,12920,67
|
|
20240801,134800,1055336090,12930,12930,12930,12930,0
|
|
20240801,134700,1055336090,12930,12930,12930,12930,48
|
|
20240801,134600,1054715450,12920,12920,12920,12920,1
|
|
20240801,134500,1054702530,12920,12930,12930,12920,4
|
|
20240801,134400,1054650840,12930,12920,12930,12920,47
|
|
20240801,134300,1054043140,12930,12920,12930,12920,18
|
|
20240801,134200,1053810430,12930,12920,12930,12900,66
|
|
20240801,134100,1052958870,12930,12920,12930,12920,16
|
|
20240801,134000,1052752140,12930,12920,12930,12910,11
|
|
20240801,133900,1052610000,12920,12910,12920,12910,65
|
|
20240801,133800,1051770750,12910,12920,12920,12910,6
|
|
20240801,133700,1051693250,12920,12920,12920,12920,47
|
|
20240801,133600,1051086010,12920,12920,12920,12920,9
|
|
20240801,133500,1050969730,12920,12920,12920,12920,2
|
|
20240801,133400,1050943890,12920,12920,12920,12920,48
|
|
20240801,133300,1050323730,12890,12900,12900,12890,108
|
|
20240801,133200,1048931510,12930,12910,12930,12890,469
|
|
20240801,133100,1042881220,12930,12920,12930,12920,103
|
|
20240801,133000,1041549900,12930,12930,12930,12930,27
|
|
20240801,132900,1041200790,12930,12930,12930,12930,19
|
|
20240801,132800,1040955120,12920,12940,12940,12920,47
|
|
20240801,132700,1040347860,12940,12930,12940,12930,2
|
|
20240801,132600,1040321990,12930,12920,12940,12920,5
|
|
20240801,132500,1040257350,12910,12910,12910,12910,30
|
|
20240801,132400,1039870050,12910,12920,12920,12910,9
|
|
20240801,132300,1039753840,12910,12920,12920,12910,762
|
|
20240801,132200,1029909040,12930,12940,12940,12930,14
|
|
20240801,132100,1029727930,12940,12940,12940,12940,100
|
|
20240801,132000,1028433930,12940,12940,12940,12940,3
|
|
20240801,131900,1028395110,12940,12940,12940,12940,0
|
|
20240801,131800,1028395110,12940,12940,12940,12940,56
|
|
20240801,131700,1027670470,12940,12940,12940,12940,2
|
|
20240801,131600,1027644590,12930,12940,12940,12930,465
|
|
20240801,131500,1021631670,12940,12940,12940,12940,113
|
|
20240801,131400,1020169450,12940,12950,12950,12940,174
|
|
20240801,131300,1017916380,12950,12940,12950,12940,81
|
|
20240801,131200,1016868220,12930,12930,12930,12930,0
|
|
20240801,131100,1016868220,12930,12940,12940,12930,81
|
|
20240801,131000,1015820220,12940,12940,12940,12940,2
|
|
20240801,130900,1015794340,12940,12940,12940,12940,0
|
|
20240801,130800,1015794340,12940,12940,12940,12940,99
|
|
20240801,130700,1014513280,12940,12940,12940,12940,1
|
|
20240801,130600,1014500340,12940,12940,12940,12940,2
|
|
20240801,130500,1014474460,12930,12930,12930,12930,41
|
|
20240801,130400,1013944330,12920,12920,12920,12920,0
|
|
20240801,130300,1013944330,12920,12930,12930,12920,59
|
|
20240801,130200,1013181470,12930,12940,12940,12930,401
|
|
20240801,130100,1007996060,12950,12950,12950,12950,58
|
|
20240801,130000,1007244960,12950,12950,12950,12950,1
|
|
20240801,125900,1007232010,12950,12950,12950,12950,39
|
|
20240801,125800,1006726960,12950,12950,12950,12950,2
|
|
20240801,125700,1006701060,12940,12950,12950,12940,30
|
|
20240801,125600,1006312770,12960,12950,12960,12940,158
|
|
20240801,125500,1004266080,12950,12950,12950,12950,1
|
|
20240801,125400,1004253130,12950,12950,12950,12950,9
|
|
20240801,125300,1004136580,12960,12960,12960,12960,0
|
|
20240801,125200,1004136580,12960,12950,12960,12950,52
|
|
20240801,125100,1003462670,12940,12940,12940,12940,56
|
|
20240801,125000,1002738030,12940,12940,12940,12940,10
|
|
20240801,124900,1002608630,12970,12970,12970,12970,1
|
|
20240801,124800,1002595660,12970,12960,12970,12960,106
|
|
20240801,124700,1001220870,12970,12950,12970,12950,59
|
|
20240801,124600,1000456240,12940,12950,12950,12940,519
|
|
20240801,124500,993736110,12970,12970,12970,12970,50
|
|
20240801,124400,993087610,12950,12950,12950,12950,0
|
|
20240801,124300,993087610,12950,12950,12950,12950,0
|
|
20240801,124200,993087610,12950,12950,12950,12950,8
|
|
20240801,124100,992984010,12960,12960,12960,12960,7
|
|
20240801,124000,992893290,12970,12970,12970,12970,10
|
|
20240801,123900,992763590,12970,12970,12970,12970,46
|
|
20240801,123800,992166970,12970,12960,12970,12960,6
|
|
20240801,123700,992089190,12960,12960,12960,12960,47
|
|
20240801,123600,991480070,12960,12960,12960,12960,10
|
|
20240801,123500,991350470,12960,12960,12960,12960,0
|
|
20240801,123400,991350470,12960,12950,12960,12950,581
|
|
20240801,123300,983826500,12960,12970,12970,12960,164
|
|
20240801,123200,981700970,12970,12970,12970,12970,46
|
|
20240801,123100,981104350,12970,12970,12970,12970,2
|
|
20240801,123000,981078410,12950,12960,12960,12950,263
|
|
20240801,122900,977670570,12960,12960,12960,12960,69
|
|
20240801,122800,976776330,12960,12960,12960,12960,0
|
|
20240801,122700,976776330,12960,12960,12960,12960,2
|
|
20240801,122600,976750410,12960,12960,12960,12960,59
|
|
20240801,122500,975985770,12960,12960,12960,12950,13
|
|
20240801,122400,975817300,12960,12960,12960,12960,49
|
|
20240801,122300,975182260,12960,12960,12960,12960,0
|
|
20240801,122200,975182260,12960,12960,12960,12960,49
|
|
20240801,122100,974547220,12960,12960,12960,12960,8
|
|
20240801,122000,974443540,12960,12960,12960,12960,2
|
|
20240801,121900,974417620,12970,12950,12970,12950,104
|
|
20240801,121800,973070200,12950,12950,12950,12950,18
|
|
20240801,121700,972837100,12950,12970,12970,12950,23
|
|
20240801,121600,972539210,12970,12970,12970,12970,94
|
|
20240801,121500,971320030,12970,12970,12970,12960,1110
|
|
20240801,121400,956933330,12990,12940,12990,12940,1003
|
|
20240801,121300,943923500,12950,12950,12950,12950,48
|
|
20240801,121200,943301900,12940,12940,12940,12940,110
|
|
20240801,121100,941878500,12950,12930,12950,12930,37
|
|
20240801,121000,941399670,12930,12930,12930,12930,1
|
|
20240801,120900,941386740,12950,12960,12960,12950,4
|
|
20240801,120800,941334920,12950,12940,12950,12940,56
|
|
20240801,120700,940609730,12950,12950,12950,12950,0
|
|
20240801,120600,940609730,12950,12950,12950,12950,3
|
|
20240801,120500,940570880,12930,12930,12930,12930,0
|
|
20240801,120400,940570880,12930,12950,12950,12930,726
|
|
20240801,120300,931176220,12950,12950,12950,12950,201
|
|
20240801,120200,928573270,12960,12960,12960,12960,104
|
|
20240801,120100,927225430,12960,12960,12960,12960,31
|
|
20240801,120000,926823670,12970,12970,12970,12950,272
|
|
20240801,115900,923297600,12970,12970,12970,12950,280
|
|
20240801,115800,919669010,12960,12960,12970,12960,442
|
|
20240801,115700,913940580,12950,12940,12950,12940,764
|
|
20240801,115600,904047930,12940,12940,12940,12940,201
|
|
20240801,115500,901446990,12940,12930,12940,12930,10
|
|
20240801,115400,901317600,12940,12940,12940,12940,60
|
|
20240801,115300,900541200,12930,12930,12940,12930,36
|
|
20240801,115200,900075710,12930,12930,12930,12930,2
|
|
20240801,115100,900049850,12930,12930,12930,12930,0
|
|
20240801,115000,900049850,12930,12930,12930,12930,74
|
|
20240801,114900,899093030,12930,12930,12930,12930,0
|
|
20240801,114800,899093030,12930,12930,12930,12930,2
|
|
20240801,114700,899067170,12920,12920,12920,12920,49
|
|
20240801,114600,898434090,12920,12920,12920,12920,21
|
|
20240801,114500,898162770,12930,12930,12930,12930,49
|
|
20240801,114400,897529200,12920,12920,12920,12920,70
|
|
20240801,114300,896624800,12920,12910,12920,12910,116
|
|
20240801,114200,895127080,12920,12920,12920,12920,48
|
|
20240801,114100,894506920,12920,12920,12920,12920,298
|
|
20240801,114000,890656760,12920,12920,12920,12920,0
|
|
20240801,113900,890656760,12920,12920,12920,12920,1
|
|
20240801,113800,890643840,12930,12930,12930,12930,2
|
|
20240801,113700,890617980,12920,12920,12920,12920,3
|
|
20240801,113600,890579220,12920,12920,12920,12920,98
|
|
20240801,113500,889313060,12920,12910,12920,12900,17
|
|
20240801,113400,889093600,12910,12930,12930,12910,481
|
|
20240801,113300,882879300,12930,12930,12930,12930,9
|
|
20240801,113200,882762930,12930,12930,12930,12930,89
|
|
20240801,113100,881612160,12940,12940,12940,12940,0
|
|
20240801,113000,881612160,12940,12940,12940,12940,2
|
|
20240801,112900,881586280,12930,12930,12930,12920,55
|
|
20240801,112800,880875150,12920,12910,12930,12910,47
|
|
20240801,112700,880268350,12920,12920,12920,12920,12
|
|
20240801,112600,880113310,12910,12910,12910,12910,172
|
|
20240801,112500,877892790,12910,12930,12930,12910,162
|
|
20240801,112400,875800020,12930,12930,12930,12930,102
|
|
20240801,112300,874481160,12930,12920,12930,12920,63
|
|
20240801,112200,873667170,12920,12920,12920,12920,62
|
|
20240801,112100,872866130,12920,12920,12920,12920,152
|
|
20240801,112000,870902290,12920,12920,12920,12920,2
|
|
20240801,111900,870876450,12910,12910,12910,12910,3
|
|
20240801,111800,870837720,12910,12910,12910,12910,150
|
|
20240801,111700,868901220,12920,12920,12920,12920,0
|
|
20240801,111600,868901220,12920,12920,12920,12920,49
|
|
20240801,111500,868268140,12920,12920,12920,12920,69
|
|
20240801,111400,867376660,12940,12930,12940,12930,51
|
|
20240801,111300,866717200,12930,12920,12940,12920,27
|
|
20240801,111200,866367920,12920,12950,12950,12920,592
|
|
20240801,111100,858713160,12950,12930,12950,12930,493
|
|
20240801,111000,852338650,12930,12920,12930,12910,351
|
|
20240801,110900,847803730,12930,12950,12950,12920,2730
|
|
20240801,110800,812461830,12950,12950,12950,12950,258
|
|
20240801,110700,809120730,12950,12940,12950,12940,401
|
|
20240801,110600,803928410,12950,12940,12950,12940,915
|
|
20240801,110500,792084200,12940,12910,12940,12910,422
|
|
20240801,110400,786630220,12910,12900,12910,12900,1101
|
|
20240801,110300,772427110,12900,12890,12900,12890,96
|
|
20240801,110200,771189210,12890,12890,12890,12890,58
|
|
20240801,110100,770441590,12890,12890,12890,12890,55
|
|
20240801,110000,769732640,12880,12880,12880,12880,193
|
|
20240801,105900,767246800,12880,12870,12890,12860,48
|
|
20240801,105800,766628870,12870,12890,12890,12860,5
|
|
20240801,105700,766564510,12890,12860,12910,12860,109
|
|
20240801,105600,765157570,12890,12840,12910,12840,35
|
|
20240801,105500,764707100,12840,12840,12840,12830,1497
|
|
20240801,105400,745493440,12850,12850,12850,12850,134
|
|
20240801,105300,743771540,12850,12860,12860,12850,141
|
|
20240801,105200,741959220,12860,12840,12860,12840,25
|
|
20240801,105100,741637760,12860,12910,12910,12860,619
|
|
20240801,105000,733668700,12910,12900,12920,12890,233
|
|
20240801,104900,730662500,12920,12920,12920,12920,0
|
|
20240801,104800,730662500,12920,12890,12930,12890,5053
|
|
20240801,104700,665505160,12880,12870,12880,12870,882
|
|
20240801,104600,654147290,12870,12870,12870,12870,0
|
|
20240801,104500,654147290,12870,12870,12870,12870,324
|
|
20240801,104400,649977410,12870,12850,12870,12850,297
|
|
20240801,104300,646159320,12850,12850,12850,12850,24
|
|
20240801,104200,645850920,12850,12840,12850,12840,275
|
|
20240801,104100,642319710,12830,12830,12840,12830,31
|
|
20240801,104000,641921930,12830,12830,12830,12830,300
|
|
20240801,103900,638072930,12830,12830,12830,12830,1
|
|
20240801,103800,638060100,12820,12820,12820,12820,0
|
|
20240801,103700,638060100,12820,12810,12820,12800,438
|
|
20240801,103600,632452310,12810,12810,12810,12810,155
|
|
20240801,103500,630466760,12810,12800,12810,12800,90
|
|
20240801,103400,629314290,12800,12810,12810,12800,9
|
|
20240801,103300,629199020,12800,12800,12810,12800,77
|
|
20240801,103200,628212870,12800,12790,12800,12790,53
|
|
20240801,103100,627534990,12780,12780,12780,12780,1
|
|
20240801,103000,627522210,12790,12770,12790,12770,73
|
|
20240801,102900,626588940,12770,12780,12790,12770,427
|
|
20240801,102800,621136080,12770,12770,12770,12770,6
|
|
20240801,102700,621059460,12790,12780,12790,12780,115
|
|
20240801,102600,619589690,12770,12780,12780,12770,184
|
|
20240801,102500,617239920,12780,12780,12780,12780,21
|
|
20240801,102400,616971540,12770,12780,12780,12770,646
|
|
20240801,102300,608721820,12780,12770,12780,12770,32
|
|
20240801,102200,608313160,12770,12770,12770,12770,51
|
|
20240801,102100,607661890,12770,12770,12770,12770,175
|
|
20240801,102000,605427140,12770,12790,12790,12770,263
|
|
20240801,101900,602067280,12780,12800,12800,12780,808
|
|
20240801,101800,591737360,12810,12810,12810,12810,0
|
|
20240801,101700,591737360,12810,12810,12810,12810,0
|
|
20240801,101600,591737360,12810,12790,12810,12790,206
|
|
20240801,101500,589101660,12780,12780,12790,12780,534
|
|
20240801,101400,582276130,12780,12770,12780,12770,111
|
|
20240801,101300,580857570,12780,12800,12800,12780,555
|
|
20240801,101200,573759580,12800,12800,12800,12780,12
|
|
20240801,101100,573606000,12800,12790,12810,12790,1425
|
|
20240801,101000,555379740,12820,12820,12820,12820,1
|
|
20240801,100900,555366920,12790,12810,12830,12790,839
|
|
20240801,100800,544623850,12820,12830,12840,12820,696
|
|
20240801,100700,535699080,12850,12850,12850,12850,1
|
|
20240801,100600,535686230,12850,12850,12850,12850,219
|
|
20240801,100500,532872080,12850,12840,12850,12820,767
|
|
20240801,100400,523033130,12850,12850,12850,12850,0
|
|
20240801,100300,523033130,12850,12830,12850,12830,874
|
|
20240801,100200,511815640,12830,12830,12830,12830,8
|
|
20240801,100100,511713000,12820,12820,12820,12820,212
|
|
20240801,100000,508995160,12820,12820,12820,12820,0
|
|
20240801,095900,508995160,12820,12820,12820,12820,172
|
|
20240801,095800,506790120,12820,12810,12820,12810,797
|
|
20240801,095700,496579960,12810,12830,12830,12810,838
|
|
20240801,095600,485834020,12830,12830,12840,12830,1274
|
|
20240801,095500,469478550,12810,12840,12840,12810,346
|
|
20240801,095400,465036090,12850,12830,12850,12830,92
|
|
20240801,095300,463855060,12830,12840,12840,12830,382
|
|
20240801,095200,458950680,12840,12810,12840,12810,102
|
|
20240801,095100,457642250,12810,12810,12820,12810,461
|
|
20240801,095000,451733580,12800,12800,12800,12800,95
|
|
20240801,094900,450517580,12800,12790,12800,12790,118
|
|
20240801,094800,449007260,12790,12810,12810,12790,389
|
|
20240801,094700,444030840,12810,12810,12810,12810,8
|
|
20240801,094600,443928360,12810,12780,12810,12780,1043
|
|
20240801,094500,430578520,12770,12770,12780,12770,148
|
|
20240801,094400,428688080,12770,12770,12770,12770,12
|
|
20240801,094300,428534840,12770,12770,12770,12770,46
|
|
20240801,094200,427947420,12770,12770,12770,12770,5
|
|
20240801,094100,427883570,12770,12780,12790,12770,243
|
|
20240801,094000,424780390,12790,12780,12790,12760,357
|
|
20240801,093900,420221650,12790,12740,12790,12740,83
|
|
20240801,093800,419162020,12740,12750,12750,12740,814
|
|
20240801,093700,408785520,12730,12750,12750,12730,552
|
|
20240801,093600,401757640,12740,12720,12740,12720,252
|
|
20240801,093500,398549130,12730,12730,12730,12730,328
|
|
20240801,093400,394373690,12740,12740,12740,12740,20
|
|
20240801,093300,394118890,12740,12720,12740,12720,387
|
|
20240801,093200,389196060,12740,12740,12740,12720,537
|
|
20240801,093100,382360630,12740,12740,12740,12740,28
|
|
20240801,093000,382003910,12730,12770,12770,12730,601
|
|
20240801,092900,374347770,12760,12760,12760,12760,8
|
|
20240801,092800,374245690,12770,12740,12770,12740,277
|
|
20240801,092700,370715540,12740,12750,12750,12740,221
|
|
20240801,092600,367899910,12750,12720,12750,12720,287
|
|
20240801,092500,364247400,12720,12720,12720,12720,402
|
|
20240801,092400,359133960,12740,12740,12750,12730,620
|
|
20240801,092300,351240710,12740,12740,12750,12740,52
|
|
20240801,092200,350578120,12740,12750,12750,12740,175
|
|
20240801,092100,348348270,12750,12750,12750,12750,62
|
|
20240801,092000,347557770,12740,12770,12770,12740,237
|
|
20240801,091900,344535720,12740,12730,12760,12730,303
|
|
20240801,091800,340672890,12730,12730,12730,12710,896
|
|
20240801,091700,329271190,12730,12760,12760,12730,2340
|
|
20240801,091600,299418700,12760,12790,12790,12760,1692
|
|
20240801,091500,277802180,12800,12800,12800,12800,15
|
|
20240801,091400,277610180,12800,12790,12800,12790,536
|
|
20240801,091300,270749780,12800,12760,12800,12740,556
|
|
20240801,091200,263643340,12760,12760,12760,12730,631
|
|
20240801,091100,255603550,12760,12800,12800,12740,484
|
|
20240801,091000,249427870,12760,12750,12760,12730,2352
|
|
20240801,090900,219423790,12760,12750,12760,12750,370
|
|
20240801,090800,214706170,12750,12800,12800,12750,2660
|
|
20240801,090700,180708980,12810,12830,12850,12810,2049
|
|
20240801,090600,154413010,12840,12820,12840,12820,1452
|
|
20240801,090500,135780750,12820,12800,12820,12790,616
|
|
20240801,090400,127898040,12800,12840,12850,12790,3267
|
|
20240801,090300,86051850,12850,12790,12850,12790,314
|
|
20240801,090200,82027660,12790,12800,12850,12790,255
|
|
20240801,090100,78759570,12750,12750,12800,12740,1475
|
|
20240801,090000,59928170,12740,12740,12800,12730,4700
|