630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,192700,2597215320,8100,8100,8100,8100,6636
|
|
20240801,192600,2597215320,8100,8100,8100,8100,0
|
|
20240801,192500,2597215320,8100,8100,8100,8100,0
|
|
20240801,192400,2597215320,8100,8100,8100,8100,0
|
|
20240801,192300,2597215320,8100,8100,8100,8100,0
|
|
20240801,192200,2597215320,8100,8100,8100,8100,0
|
|
20240801,192100,2597215320,8100,8100,8100,8100,0
|
|
20240801,192000,2597215320,8100,8100,8100,8100,0
|
|
20240801,191900,2597215320,8100,8100,8100,8100,0
|
|
20240801,191800,2597215320,8100,8100,8100,8100,0
|
|
20240801,191700,2597215320,8100,8100,8100,8100,0
|
|
20240801,191600,2597215320,8100,8100,8100,8100,0
|
|
20240801,191500,2597215320,8100,8100,8100,8100,0
|
|
20240801,191400,2597215320,8100,8100,8100,8100,0
|
|
20240801,191300,2597215320,8100,8100,8100,8100,0
|
|
20240801,191200,2597215320,8100,8100,8100,8100,0
|
|
20240801,191100,2597215320,8100,8100,8100,8100,0
|
|
20240801,191000,2597215320,8100,8100,8100,8100,0
|
|
20240801,190900,2597215320,8100,8100,8100,8100,0
|
|
20240801,190800,2597215320,8100,8100,8100,8100,0
|
|
20240801,190700,2597215320,8100,8100,8100,8100,0
|
|
20240801,190600,2597215320,8100,8100,8100,8100,0
|
|
20240801,190500,2597215320,8100,8100,8100,8100,0
|
|
20240801,190400,2597215320,8100,8100,8100,8100,0
|
|
20240801,190300,2597215320,8100,8100,8100,8100,0
|
|
20240801,190200,2597215320,8100,8100,8100,8100,0
|
|
20240801,190100,2597215320,8100,8100,8100,8100,0
|
|
20240801,190000,2597215320,8100,8100,8100,8100,0
|
|
20240801,185900,2597215320,8100,8100,8100,8100,0
|
|
20240801,185800,2597215320,8100,8100,8100,8100,0
|
|
20240801,185700,2597215320,8100,8100,8100,8100,6636
|
|
20240801,185600,2597215320,8100,8100,8100,8100,0
|
|
20240801,185500,2597215320,8100,8100,8100,8100,0
|
|
20240801,185400,2597215320,8100,8100,8100,8100,0
|
|
20240801,185300,2597215320,8100,8100,8100,8100,0
|
|
20240801,185200,2597215320,8100,8100,8100,8100,0
|
|
20240801,185100,2597215320,8100,8100,8100,8100,0
|
|
20240801,185000,2597215320,8100,8100,8100,8100,0
|
|
20240801,184900,2597215320,8100,8100,8100,8100,0
|
|
20240801,184800,2597215320,8100,8100,8100,8100,0
|
|
20240801,184700,2597215320,8100,8100,8100,8100,0
|
|
20240801,184600,2597215320,8100,8100,8100,8100,0
|
|
20240801,184500,2597215320,8100,8100,8100,8100,0
|
|
20240801,184400,2597215320,8100,8100,8100,8100,0
|
|
20240801,184300,2597215320,8100,8100,8100,8100,0
|
|
20240801,184200,2597215320,8100,8100,8100,8100,0
|
|
20240801,184100,2597215320,8100,8100,8100,8100,0
|
|
20240801,184000,2597215320,8100,8100,8100,8100,0
|
|
20240801,183900,2597215320,8100,8100,8100,8100,0
|
|
20240801,183800,2597215320,8100,8100,8100,8100,0
|
|
20240801,183700,2597215320,8100,8100,8100,8100,0
|
|
20240801,183600,2597215320,8100,8100,8100,8100,0
|
|
20240801,183500,2597215320,8100,8100,8100,8100,0
|
|
20240801,183400,2597215320,8100,8100,8100,8100,0
|
|
20240801,183300,2597215320,8100,8100,8100,8100,0
|
|
20240801,183200,2597215320,8100,8100,8100,8100,0
|
|
20240801,183100,2597215320,8100,8100,8100,8100,0
|
|
20240801,183000,2597215320,8100,8100,8100,8100,0
|
|
20240801,182900,2597215320,8100,8100,8100,8100,0
|
|
20240801,182800,2597215320,8100,8100,8100,8100,0
|
|
20240801,182700,2597215320,8100,8100,8100,8100,6636
|
|
20240801,182600,2597215320,8100,8100,8100,8100,0
|
|
20240801,182500,2597215320,8100,8100,8100,8100,0
|
|
20240801,182400,2597215320,8100,8100,8100,8100,0
|
|
20240801,182300,2597215320,8100,8100,8100,8100,0
|
|
20240801,182200,2597215320,8100,8100,8100,8100,0
|
|
20240801,182100,2597215320,8100,8100,8100,8100,0
|
|
20240801,182000,2597215320,8100,8100,8100,8100,0
|
|
20240801,181900,2597215320,8100,8100,8100,8100,0
|
|
20240801,181800,2597215320,8100,8100,8100,8100,0
|
|
20240801,181700,2597215320,8100,8100,8100,8100,0
|
|
20240801,181600,2597215320,8100,8100,8100,8100,0
|
|
20240801,181500,2597215320,8100,8100,8100,8100,0
|
|
20240801,181400,2597215320,8100,8100,8100,8100,0
|
|
20240801,181300,2597215320,8100,8100,8100,8100,0
|
|
20240801,181200,2597215320,8100,8100,8100,8100,0
|
|
20240801,181100,2597215320,8100,8100,8100,8100,0
|
|
20240801,181000,2597215320,8100,8100,8100,8100,0
|
|
20240801,180900,2597215320,8100,8100,8100,8100,0
|
|
20240801,180800,2597215320,8100,8100,8100,8100,0
|
|
20240801,180700,2597215320,8100,8100,8100,8100,0
|
|
20240801,180600,2597215320,8100,8100,8100,8100,0
|
|
20240801,180500,2597215320,8100,8100,8100,8100,0
|
|
20240801,180400,2597215320,8100,8100,8100,8100,0
|
|
20240801,180300,2597215320,8100,8100,8100,8100,0
|
|
20240801,180200,2597215320,8100,8100,8100,8100,0
|
|
20240801,180100,2597215320,8100,8100,8100,8100,0
|
|
20240801,180000,2597215320,8100,8100,8100,8100,0
|
|
20240801,175900,2597215320,8100,8100,8100,8100,0
|
|
20240801,175800,2597215320,8100,8100,8100,8100,0
|
|
20240801,175700,2597215320,8100,8100,8100,8100,6636
|
|
20240801,175600,2597215320,8100,8100,8100,8100,0
|
|
20240801,175500,2597215320,8100,8100,8100,8100,0
|
|
20240801,175400,2597215320,8100,8100,8100,8100,0
|
|
20240801,175300,2597215320,8100,8100,8100,8100,0
|
|
20240801,175200,2597215320,8100,8100,8100,8100,0
|
|
20240801,175100,2597215320,8100,8100,8100,8100,0
|
|
20240801,175000,2597215320,8100,8100,8100,8100,0
|
|
20240801,174900,2597215320,8100,8100,8100,8100,0
|
|
20240801,174800,2597215320,8100,8100,8100,8100,0
|
|
20240801,174700,2597215320,8100,8100,8100,8100,0
|
|
20240801,174600,2597215320,8100,8100,8100,8100,0
|
|
20240801,174500,2597215320,8100,8100,8100,8100,0
|
|
20240801,174400,2597215320,8100,8100,8100,8100,0
|
|
20240801,174300,2597215320,8100,8100,8100,8100,0
|
|
20240801,174200,2597215320,8100,8100,8100,8100,0
|
|
20240801,174100,2597215320,8100,8100,8100,8100,0
|
|
20240801,174000,2597215320,8100,8100,8100,8100,0
|
|
20240801,173900,2597215320,8100,8100,8100,8100,0
|
|
20240801,173800,2597215320,8100,8100,8100,8100,0
|
|
20240801,173700,2597215320,8100,8100,8100,8100,0
|
|
20240801,173600,2597215320,8100,8100,8100,8100,0
|
|
20240801,173500,2597215320,8100,8100,8100,8100,0
|
|
20240801,173400,2597215320,8100,8100,8100,8100,0
|
|
20240801,173300,2597215320,8100,8100,8100,8100,0
|
|
20240801,173200,2597215320,8100,8100,8100,8100,0
|
|
20240801,173100,2597215320,8100,8100,8100,8100,0
|
|
20240801,173000,2597215320,8100,8100,8100,8100,0
|
|
20240801,172900,2597215320,8100,8100,8100,8100,0
|
|
20240801,172800,2597215320,8100,8100,8100,8100,0
|
|
20240801,172700,2597215320,8100,8100,8100,8100,6636
|
|
20240801,172600,2597215320,8100,8100,8100,8100,0
|
|
20240801,172500,2597215320,8100,8100,8100,8100,0
|
|
20240801,172400,2597215320,8100,8100,8100,8100,0
|
|
20240801,172300,2597215320,8100,8100,8100,8100,0
|
|
20240801,172200,2597215320,8100,8100,8100,8100,0
|
|
20240801,172100,2597215320,8100,8100,8100,8100,0
|
|
20240801,172000,2597215320,8100,8100,8100,8100,0
|
|
20240801,171900,2597215320,8100,8100,8100,8100,0
|
|
20240801,171800,2597215320,8100,8100,8100,8100,0
|
|
20240801,171700,2597215320,8100,8100,8100,8100,0
|
|
20240801,171600,2597215320,8100,8100,8100,8100,0
|
|
20240801,171500,2597215320,8100,8100,8100,8100,0
|
|
20240801,171400,2597215320,8100,8100,8100,8100,0
|
|
20240801,171300,2597215320,8100,8100,8100,8100,0
|
|
20240801,171200,2597215320,8100,8100,8100,8100,0
|
|
20240801,171100,2597215320,8100,8100,8100,8100,0
|
|
20240801,171000,2597215320,8100,8100,8100,8100,0
|
|
20240801,170900,2597215320,8100,8100,8100,8100,0
|
|
20240801,170800,2597215320,8100,8100,8100,8100,0
|
|
20240801,170700,2597215320,8100,8100,8100,8100,0
|
|
20240801,170600,2597215320,8100,8100,8100,8100,0
|
|
20240801,170500,2597215320,8100,8100,8100,8100,0
|
|
20240801,170400,2597215320,8100,8100,8100,8100,0
|
|
20240801,170300,2597215320,8100,8100,8100,8100,0
|
|
20240801,170200,2597215320,8100,8100,8100,8100,0
|
|
20240801,170100,2597215320,8100,8100,8100,8100,0
|
|
20240801,170000,2597215320,8100,8100,8100,8100,0
|
|
20240801,165900,2597215320,8100,8100,8100,8100,0
|
|
20240801,165800,2597215320,8100,8100,8100,8100,0
|
|
20240801,165700,2597215320,8100,8100,8100,8100,6636
|
|
20240801,165600,2597215320,8100,8100,8100,8100,0
|
|
20240801,165500,2597215320,8100,8100,8100,8100,0
|
|
20240801,165400,2597215320,8100,8100,8100,8100,0
|
|
20240801,165300,2597215320,8100,8100,8100,8100,0
|
|
20240801,165200,2597215320,8100,8100,8100,8100,0
|
|
20240801,165100,2597215320,8100,8100,8100,8100,0
|
|
20240801,165000,2597215320,8100,8100,8100,8100,0
|
|
20240801,164900,2597215320,8100,8100,8100,8100,0
|
|
20240801,164800,2597215320,8100,8100,8100,8100,0
|
|
20240801,164700,2597215320,8100,8100,8100,8100,0
|
|
20240801,164600,2597215320,8100,8100,8100,8100,0
|
|
20240801,164500,2597215320,8100,8100,8100,8100,0
|
|
20240801,164400,2597215320,8100,8100,8100,8100,0
|
|
20240801,164300,2597215320,8100,8100,8100,8100,0
|
|
20240801,164200,2597215320,8100,8100,8100,8100,0
|
|
20240801,164100,2597215320,8100,8100,8100,8100,0
|
|
20240801,164000,2597215320,8100,8100,8100,8100,0
|
|
20240801,163900,2597215320,8100,8100,8100,8100,0
|
|
20240801,163800,2597215320,8100,8100,8100,8100,0
|
|
20240801,163700,2597215320,8100,8100,8100,8100,0
|
|
20240801,163600,2597215320,8100,8100,8100,8100,0
|
|
20240801,163500,2597215320,8100,8100,8100,8100,0
|
|
20240801,163400,2597215320,8100,8100,8100,8100,0
|
|
20240801,163300,2597215320,8100,8100,8100,8100,0
|
|
20240801,163200,2597215320,8100,8100,8100,8100,0
|
|
20240801,163100,2597215320,8100,8100,8100,8100,0
|
|
20240801,163000,2597215320,8100,8100,8100,8100,0
|
|
20240801,162900,2597215320,8100,8100,8100,8100,0
|
|
20240801,162800,2597215320,8100,8100,8100,8100,0
|
|
20240801,162700,2597215320,8100,8100,8100,8100,6636
|
|
20240801,162600,2597215320,8100,8100,8100,8100,0
|
|
20240801,162500,2597215320,8100,8100,8100,8100,0
|
|
20240801,162400,2597215320,8100,8100,8100,8100,0
|
|
20240801,162300,2597215320,8100,8100,8100,8100,0
|
|
20240801,162200,2597215320,8100,8100,8100,8100,0
|
|
20240801,162100,2597215320,8100,8100,8100,8100,0
|
|
20240801,162000,2597215320,8100,8100,8100,8100,0
|
|
20240801,161900,2597215320,8100,8100,8100,8100,0
|
|
20240801,161800,2597215320,8100,8100,8100,8100,0
|
|
20240801,161700,2597215320,8100,8100,8100,8100,0
|
|
20240801,161600,2597215320,8100,8100,8100,8100,0
|
|
20240801,161500,2597215320,8100,8100,8100,8100,0
|
|
20240801,161400,2597215320,8100,8100,8100,8100,0
|
|
20240801,161300,2597215320,8100,8100,8100,8100,0
|
|
20240801,161200,2597215320,8100,8100,8100,8100,0
|
|
20240801,161100,2597215320,8100,8100,8100,8100,0
|
|
20240801,161000,2597215320,8100,8100,8100,8100,0
|
|
20240801,160900,2597215320,8100,8100,8100,8100,0
|
|
20240801,160800,2597215320,8100,8100,8100,8100,0
|
|
20240801,160700,2597215320,8100,8100,8100,8100,0
|
|
20240801,160600,2597215320,8100,8100,8100,8100,0
|
|
20240801,160500,2597215320,8100,8100,8100,8100,0
|
|
20240801,160400,2597215320,8100,8100,8100,8100,0
|
|
20240801,160300,2597215320,8100,8100,8100,8100,0
|
|
20240801,160200,2597215320,8100,8100,8100,8100,0
|
|
20240801,160100,2597215320,8100,8100,8100,8100,0
|
|
20240801,160000,2597215320,8100,8100,8100,8100,0
|
|
20240801,155900,2597215320,8100,8100,8100,8100,0
|
|
20240801,155800,2597215320,8100,8100,8100,8100,0
|
|
20240801,155700,2597215320,8100,8100,8100,8100,6636
|
|
20240801,155600,2597215320,8100,8100,8100,8100,0
|
|
20240801,155500,2597215320,8100,8100,8100,8100,0
|
|
20240801,155400,2597215320,8100,8100,8100,8100,0
|
|
20240801,155300,2597215320,8100,8100,8100,8100,0
|
|
20240801,155200,2597215320,8100,8100,8100,8100,0
|
|
20240801,155100,2597215320,8100,8100,8100,8100,0
|
|
20240801,155000,2597215320,8100,8100,8100,8100,0
|
|
20240801,154900,2597215320,8100,8100,8100,8100,0
|
|
20240801,154800,2597215320,8100,8100,8100,8100,0
|
|
20240801,154700,2597215320,8100,8100,8100,8100,0
|
|
20240801,154600,2597215320,8100,8100,8100,8100,0
|
|
20240801,154500,2597215320,8100,8100,8100,8100,0
|
|
20240801,154400,2597215320,8100,8100,8100,8100,0
|
|
20240801,154300,2597215320,8100,8100,8100,8100,0
|
|
20240801,154200,2597215320,8100,8100,8100,8100,0
|
|
20240801,154100,2597215320,8100,8100,8100,8100,0
|
|
20240801,154000,2597215320,8100,8100,8100,8100,0
|
|
20240801,153900,2597215320,8100,8100,8100,8100,0
|
|
20240801,153800,2597215320,8100,8100,8100,8100,0
|
|
20240801,153700,2597215320,8100,8100,8100,8100,0
|
|
20240801,153600,2597215320,8100,8100,8100,8100,0
|
|
20240801,153500,2597215320,8100,8100,8100,8100,0
|
|
20240801,153400,2597215320,8100,8100,8100,8100,0
|
|
20240801,153300,2597215320,8100,8100,8100,8100,0
|
|
20240801,153200,2597215320,8100,8100,8100,8100,0
|
|
20240801,153100,2597215320,8100,8100,8100,8100,0
|
|
20240801,153000,2597215320,8100,8100,8100,8100,6636
|
|
20240801,152900,2543463720,8110,8110,8110,8110,0
|
|
20240801,152800,2543463720,8110,8110,8110,8110,0
|
|
20240801,152700,2543463720,8110,8110,8110,8110,0
|
|
20240801,152600,2543463720,8110,8110,8110,8110,0
|
|
20240801,152500,2543463720,8110,8110,8110,8110,0
|
|
20240801,152400,2543463720,8110,8110,8110,8110,0
|
|
20240801,152300,2543463720,8110,8110,8110,8110,0
|
|
20240801,152200,2543463720,8110,8110,8110,8110,0
|
|
20240801,152100,2543463720,8110,8110,8110,8110,0
|
|
20240801,152000,2543463720,8110,8110,8110,8110,0
|
|
20240801,151900,2543463720,8110,8120,8120,8110,842
|
|
20240801,151800,2536634870,8110,8120,8120,8110,3250
|
|
20240801,151700,2510276850,8110,8120,8120,8110,483
|
|
20240801,151600,2506355890,8110,8120,8120,8110,2855
|
|
20240801,151500,2483194450,8120,8130,8130,8120,1395
|
|
20240801,151400,2471865630,8130,8130,8130,8130,463
|
|
20240801,151300,2468101440,8120,8120,8120,8120,617
|
|
20240801,151200,2463091400,8110,8110,8120,8110,831
|
|
20240801,151100,2456343800,8120,8130,8130,8120,3649
|
|
20240801,151000,2426712380,8120,8130,8140,8120,970
|
|
20240801,150900,2418833840,8130,8130,8130,8130,755
|
|
20240801,150800,2412695690,8130,8140,8150,8130,1652
|
|
20240801,150700,2399260590,8150,8150,8150,8150,22
|
|
20240801,150600,2399081290,8150,8140,8160,8140,723
|
|
20240801,150500,2393190220,8150,8140,8150,8140,382
|
|
20240801,150400,2390080250,8150,8150,8150,8150,1
|
|
20240801,150300,2390072100,8140,8160,8160,8140,836
|
|
20240801,150200,2383258280,8150,8150,8150,8150,318
|
|
20240801,150100,2380666580,8160,8150,8160,8150,345
|
|
20240801,150000,2377854270,8150,8160,8160,8150,319
|
|
20240801,145900,2375251380,8160,8150,8160,8150,84
|
|
20240801,145800,2374566640,8160,8150,8160,8150,645
|
|
20240801,145700,2369309330,8150,8150,8150,8150,406
|
|
20240801,145600,2366000430,8150,8150,8150,8150,107
|
|
20240801,145500,2365128380,8150,8150,8150,8150,633
|
|
20240801,145400,2359969430,8150,8150,8150,8120,3285
|
|
20240801,145300,2333247230,8150,8160,8160,8150,3400
|
|
20240801,145200,2305530730,8150,8150,8150,8150,301
|
|
20240801,145100,2303077580,8160,8170,8170,8160,21
|
|
20240801,145000,2302906210,8170,8150,8170,8150,207
|
|
20240801,144900,2301218900,8150,8170,8170,8150,360
|
|
20240801,144800,2298282640,8160,8170,8170,8160,743
|
|
20240801,144700,2292214310,8170,8160,8170,8160,1135
|
|
20240801,144600,2282951670,8160,8170,8170,8160,201
|
|
20240801,144500,2281309510,8170,8170,8170,8160,3487
|
|
20240801,144400,2252821720,8170,8170,8170,8170,1637
|
|
20240801,144300,2239447430,8170,8160,8170,8160,313
|
|
20240801,144200,2236891420,8160,8150,8160,8150,652
|
|
20240801,144100,2231577520,8150,8170,8170,8150,3238
|
|
20240801,144000,2205175680,8170,8170,8170,8160,180
|
|
20240801,143900,2203705280,8170,8160,8170,8160,454
|
|
20240801,143800,2199996330,8160,8170,8170,8160,942
|
|
20240801,143700,2192306750,8170,8170,8170,8170,14
|
|
20240801,143600,2192192370,8170,8180,8180,8170,331
|
|
20240801,143500,2189485830,8180,8170,8180,8170,204
|
|
20240801,143400,2187818110,8160,8150,8160,8150,475
|
|
20240801,143300,2183942300,8150,8160,8160,8150,1109
|
|
20240801,143200,2174893750,8160,8150,8160,8150,1565
|
|
20240801,143100,2162135650,8160,8160,8170,8160,1456
|
|
20240801,143000,2150254490,8160,8170,8180,8160,1650
|
|
20240801,142900,2136788250,8170,8170,8170,8170,711
|
|
20240801,142800,2130979380,8170,8170,8170,8170,489
|
|
20240801,142700,2126984250,8170,8170,8170,8170,0
|
|
20240801,142600,2126984250,8170,8180,8180,8170,192
|
|
20240801,142500,2125415190,8170,8170,8170,8170,348
|
|
20240801,142400,2122572030,8170,8170,8180,8170,378
|
|
20240801,142300,2119482690,8170,8180,8180,8170,1401
|
|
20240801,142200,2108030940,8170,8170,8180,8170,716
|
|
20240801,142100,2102181090,8180,8180,8180,8180,644
|
|
20240801,142000,2096913170,8180,8190,8190,8180,1202
|
|
20240801,141900,2087080760,8190,8190,8190,8180,321
|
|
20240801,141800,2084451970,8190,8200,8200,8190,1119
|
|
20240801,141700,2075287320,8200,8200,8200,8200,120
|
|
20240801,141600,2074303320,8200,8190,8200,8190,276
|
|
20240801,141500,2072040620,8190,8200,8200,8190,11
|
|
20240801,141400,2071950430,8210,8220,8240,8200,13651
|
|
20240801,141300,1959905830,8220,8220,8220,8210,869
|
|
20240801,141200,1952770650,8250,8220,8250,8210,2001
|
|
20240801,141100,1936342220,8210,8220,8220,8210,1500
|
|
20240801,141000,1924026530,8210,8210,8220,8210,1501
|
|
20240801,140900,1911701250,8210,8210,8220,8210,2501
|
|
20240801,140800,1891167330,8210,8220,8220,8210,3165
|
|
20240801,140700,1865159030,8220,8220,8220,8220,399
|
|
20240801,140600,1861879250,8220,8230,8230,8220,254
|
|
20240801,140500,1859790370,8230,8230,8240,8230,510
|
|
20240801,140400,1855592970,8230,8220,8230,8220,4108
|
|
20240801,140300,1821815210,8220,8230,8230,8220,501
|
|
20240801,140200,1817696980,8230,8230,8230,8220,259
|
|
20240801,140100,1815565440,8230,8230,8230,8230,11
|
|
20240801,140000,1815474910,8230,8230,8230,8230,240
|
|
20240801,135900,1813499710,8230,8230,8230,8230,715
|
|
20240801,135800,1807615260,8230,8230,8230,8230,330
|
|
20240801,135700,1804899360,8230,8230,8230,8230,373
|
|
20240801,135600,1801829570,8230,8250,8250,8230,300
|
|
20240801,135500,1799358560,8260,8260,8260,8260,0
|
|
20240801,135400,1799358560,8260,8250,8260,8250,223
|
|
20240801,135300,1797518410,8250,8240,8250,8240,461
|
|
20240801,135200,1793719400,8240,8230,8240,8230,429
|
|
20240801,135100,1790188670,8230,8230,8230,8230,0
|
|
20240801,135000,1790188670,8230,8230,8230,8230,0
|
|
20240801,134900,1790188670,8230,8240,8240,8230,500
|
|
20240801,134800,1786073370,8230,8240,8240,8230,983
|
|
20240801,134700,1777975500,8240,8240,8240,8240,614
|
|
20240801,134600,1772916140,8240,8250,8290,8240,349
|
|
20240801,134500,1770039380,8240,8250,8250,8240,1917
|
|
20240801,134400,1754238370,8260,8260,8260,8260,210
|
|
20240801,134300,1752503770,8260,8260,8260,8260,35
|
|
20240801,134200,1752214670,8260,8260,8260,8260,191
|
|
20240801,134100,1750637010,8250,8250,8250,8250,0
|
|
20240801,134000,1750637010,8250,8250,8250,8250,40
|
|
20240801,133900,1750307010,8240,8240,8240,8240,0
|
|
20240801,133800,1750307010,8240,8240,8240,8240,644
|
|
20240801,133700,1745000450,8240,8250,8250,8240,360
|
|
20240801,133600,1742032950,8250,8240,8250,8240,212
|
|
20240801,133500,1740285960,8240,8250,8250,8240,4498
|
|
20240801,133400,1703212670,8250,8250,8250,8250,61
|
|
20240801,133300,1702709420,8250,8250,8250,8250,63
|
|
20240801,133200,1702189670,8250,8250,8250,8250,581
|
|
20240801,133100,1697396420,8250,8250,8250,8250,165
|
|
20240801,133000,1696035170,8250,8260,8260,8250,2390
|
|
20240801,132900,1676315010,8260,8260,8260,8260,1556
|
|
20240801,132800,1663462450,8250,8260,8260,8250,1450
|
|
20240801,132700,1651488950,8260,8260,8260,8260,1794
|
|
20240801,132600,1636670510,8270,8290,8290,8270,760
|
|
20240801,132500,1630383610,8270,8270,8270,8270,0
|
|
20240801,132400,1630383610,8270,8270,8270,8270,0
|
|
20240801,132300,1630383610,8270,8270,8270,8270,0
|
|
20240801,132200,1630383610,8270,8270,8270,8270,20
|
|
20240801,132100,1630218210,8300,8300,8300,8300,2
|
|
20240801,132000,1630201610,8300,8300,8300,8300,223
|
|
20240801,131900,1628350710,8300,8280,8300,8280,805
|
|
20240801,131800,1621684310,8280,8280,8280,8280,100
|
|
20240801,131700,1620856310,8280,8280,8280,8280,0
|
|
20240801,131600,1620856310,8280,8270,8280,8260,1836
|
|
20240801,131500,1605690860,8250,8270,8270,8250,5746
|
|
20240801,131400,1558268170,8270,8290,8290,8270,2122
|
|
20240801,131300,1540710210,8290,8290,8290,8290,272
|
|
20240801,131200,1538455330,8290,8310,8310,8290,1010
|
|
20240801,131100,1530081730,8310,8300,8310,8290,298
|
|
20240801,131000,1527608770,8300,8300,8300,8300,954
|
|
20240801,130900,1519690570,8310,8310,8310,8310,0
|
|
20240801,130800,1519690570,8310,8310,8310,8310,0
|
|
20240801,130700,1519690570,8310,8310,8310,8310,0
|
|
20240801,130600,1519690570,8310,8310,8310,8310,105
|
|
20240801,130500,1518818020,8310,8290,8310,8290,218
|
|
20240801,130400,1517008710,8290,8290,8290,8290,451
|
|
20240801,130300,1513269920,8280,8290,8290,8280,431
|
|
20240801,130200,1509698230,8290,8290,8290,8290,1072
|
|
20240801,130100,1500811350,8290,8290,8290,8290,0
|
|
20240801,130000,1500811350,8290,8290,8290,8290,61
|
|
20240801,125900,1500305660,8290,8290,8290,8290,60
|
|
20240801,125800,1499808260,8280,8280,8280,8280,100
|
|
20240801,125700,1498980260,8280,8300,8300,8280,1765
|
|
20240801,125600,1484342710,8310,8310,8310,8310,501
|
|
20240801,125500,1480179400,8320,8320,8320,8320,526
|
|
20240801,125400,1475803080,8320,8330,8340,8320,149
|
|
20240801,125300,1474562820,8330,8300,8340,8300,203
|
|
20240801,125200,1472874850,8300,8290,8300,8290,3770
|
|
20240801,125100,1441585710,8280,8280,8280,8280,1
|
|
20240801,125000,1441577430,8280,8300,8300,8280,90
|
|
20240801,124900,1440831630,8300,8290,8300,8290,52
|
|
20240801,124800,1440400120,8280,8280,8280,8280,5
|
|
20240801,124700,1440358720,8280,8280,8280,8280,200
|
|
20240801,124600,1438702720,8280,8290,8290,8280,291
|
|
20240801,124500,1436290340,8290,8280,8290,8280,6
|
|
20240801,124400,1436240650,8280,8290,8290,8280,1197
|
|
20240801,124300,1426328490,8300,8300,8300,8300,1
|
|
20240801,124200,1426320190,8300,8300,8300,8300,1700
|
|
20240801,124100,1412210190,8300,8300,8300,8300,0
|
|
20240801,124000,1412210190,8300,8300,8300,8300,1
|
|
20240801,123900,1412201890,8280,8270,8280,8270,564
|
|
20240801,123800,1407535860,8260,8260,8260,8260,0
|
|
20240801,123700,1407535860,8260,8260,8260,8260,775
|
|
20240801,123600,1401134360,8260,8260,8260,8260,796
|
|
20240801,123500,1394559400,8260,8270,8270,8250,835
|
|
20240801,123400,1387664290,8260,8260,8270,8260,3795
|
|
20240801,123300,1356317410,8260,8280,8280,8260,8209
|
|
20240801,123200,1288451250,8280,8290,8290,8280,1695
|
|
20240801,123100,1274415970,8290,8290,8290,8290,217
|
|
20240801,123000,1272617040,8290,8290,8290,8290,0
|
|
20240801,122900,1272617040,8290,8290,8290,8290,173
|
|
20240801,122800,1271182870,8290,8290,8290,8290,81
|
|
20240801,122700,1270511380,8290,8280,8300,8280,431
|
|
20240801,122600,1266941080,8280,8300,8300,8280,495
|
|
20240801,122500,1262838320,8300,8300,8300,8300,729
|
|
20240801,122400,1256787620,8300,8300,8300,8300,0
|
|
20240801,122300,1256787620,8300,8300,8300,8300,0
|
|
20240801,122200,1256787620,8300,8300,8300,8300,600
|
|
20240801,122100,1251807620,8300,8290,8300,8290,30
|
|
20240801,122000,1251558870,8300,8300,8300,8300,1
|
|
20240801,121900,1251550570,8290,8290,8290,8290,9
|
|
20240801,121800,1251475960,8280,8290,8290,8280,1663
|
|
20240801,121700,1237696410,8300,8300,8300,8300,1
|
|
20240801,121600,1237688110,8300,8300,8300,8300,28
|
|
20240801,121500,1237455710,8300,8290,8300,8290,300
|
|
20240801,121400,1234967710,8290,8290,8290,8290,60
|
|
20240801,121300,1234470310,8290,8290,8290,8290,28
|
|
20240801,121200,1234238190,8310,8310,8310,8310,1
|
|
20240801,121100,1234229880,8310,8310,8310,8280,486
|
|
20240801,121000,1230203700,8280,8280,8310,8280,311
|
|
20240801,120900,1227628290,8310,8290,8310,8280,410
|
|
20240801,120800,1224230080,8290,8300,8300,8290,1000
|
|
20240801,120700,1215938900,8290,8300,8300,8290,600
|
|
20240801,120600,1210959340,8310,8310,8310,8310,10
|
|
20240801,120500,1210876240,8310,8310,8320,8310,3816
|
|
20240801,120400,1179165230,8310,8320,8320,8310,110
|
|
20240801,120300,1178250050,8320,8320,8320,8320,6
|
|
20240801,120200,1178200130,8320,8320,8320,8320,50
|
|
20240801,120100,1177784130,8300,8300,8300,8300,0
|
|
20240801,120000,1177784130,8300,8310,8310,8300,150
|
|
20240801,115900,1176537830,8300,8300,8300,8300,0
|
|
20240801,115800,1176537830,8300,8310,8310,8300,472
|
|
20240801,115700,1172616460,8310,8310,8310,8310,200
|
|
20240801,115600,1170954460,8310,8320,8330,8310,302
|
|
20240801,115500,1168442300,8320,8320,8320,8320,10
|
|
20240801,115400,1168359100,8310,8310,8310,8310,0
|
|
20240801,115300,1168359100,8310,8310,8310,8310,0
|
|
20240801,115200,1168359100,8310,8310,8310,8310,252
|
|
20240801,115100,1166264980,8300,8300,8300,8300,0
|
|
20240801,115000,1166264980,8300,8310,8310,8300,1800
|
|
20240801,114900,1151324970,8300,8340,8340,8300,310
|
|
20240801,114800,1148751530,8340,8340,8340,8340,0
|
|
20240801,114700,1148751530,8340,8340,8340,8340,20
|
|
20240801,114600,1148584730,8340,8300,8340,8300,1040
|
|
20240801,114500,1139951130,8340,8340,8340,8340,0
|
|
20240801,114400,1139951130,8340,8340,8340,8340,65
|
|
20240801,114300,1139409030,8340,8310,8340,8310,1651
|
|
20240801,114200,1125688620,8290,8300,8300,8290,260
|
|
20240801,114100,1123531220,8300,8300,8300,8300,67
|
|
20240801,114000,1122975120,8300,8300,8300,8300,531
|
|
20240801,113900,1118567820,8300,8300,8300,8300,1205
|
|
20240801,113800,1108566320,8310,8300,8310,8300,221
|
|
20240801,113700,1106730020,8300,8300,8300,8300,991
|
|
20240801,113600,1098504720,8310,8310,8310,8310,600
|
|
20240801,113500,1093518720,8310,8310,8310,8310,1
|
|
20240801,113400,1093510410,8310,8310,8310,8310,845
|
|
20240801,113300,1086488460,8340,8340,8340,8340,100
|
|
20240801,113200,1085654460,8340,8340,8340,8340,100
|
|
20240801,113100,1084820460,8340,8340,8340,8340,5
|
|
20240801,113000,1084778760,8340,8340,8340,8340,113
|
|
20240801,112900,1083836340,8310,8310,8310,8310,2200
|
|
20240801,112800,1065554340,8310,8310,8310,8310,1
|
|
20240801,112700,1065546030,8310,8310,8310,8310,0
|
|
20240801,112600,1065546030,8310,8310,8310,8310,245
|
|
20240801,112500,1063510080,8290,8300,8300,8290,2363
|
|
20240801,112400,1043901820,8310,8310,8310,8310,64
|
|
20240801,112300,1043369980,8310,8320,8320,8310,254
|
|
20240801,112200,1041258810,8320,8330,8330,8320,15
|
|
20240801,112100,1041133960,8330,8330,8330,8330,4
|
|
20240801,112000,1041100640,8330,8300,8330,8300,101
|
|
20240801,111900,1040262310,8340,8340,8340,8340,0
|
|
20240801,111800,1040262310,8340,8340,8340,8340,0
|
|
20240801,111700,1040262310,8340,8340,8340,8340,0
|
|
20240801,111600,1040262310,8340,8340,8340,8340,815
|
|
20240801,111500,1033465210,8300,8300,8300,8300,610
|
|
20240801,111400,1028402210,8300,8310,8310,8300,3399
|
|
20240801,111300,1000188190,8320,8330,8330,8320,111
|
|
20240801,111200,999264660,8360,8360,8360,8360,0
|
|
20240801,111100,999264660,8360,8360,8360,8360,0
|
|
20240801,111000,999264660,8360,8370,8370,8360,251
|
|
20240801,110900,997166290,8310,8330,8330,8310,766
|
|
20240801,110800,990798560,8320,8320,8320,8320,0
|
|
20240801,110700,990798560,8320,8320,8320,8320,0
|
|
20240801,110600,990798560,8320,8320,8320,8320,0
|
|
20240801,110500,990798560,8320,8320,8320,8320,0
|
|
20240801,110400,990798560,8320,8320,8320,8320,150
|
|
20240801,110300,989550560,8310,8310,8310,8310,18
|
|
20240801,110200,989400980,8320,8320,8320,8310,835
|
|
20240801,110100,982457430,8310,8310,8310,8310,0
|
|
20240801,110000,982457430,8310,8310,8310,8310,0
|
|
20240801,105900,982457430,8310,8310,8310,8310,0
|
|
20240801,105800,982457430,8310,8320,8320,8310,590
|
|
20240801,105700,977550760,8320,8330,8330,8320,1113
|
|
20240801,105600,968288930,8330,8330,8330,8330,200
|
|
20240801,105500,966622930,8330,8330,8330,8330,0
|
|
20240801,105400,966622930,8330,8330,8330,8330,0
|
|
20240801,105300,966622930,8330,8330,8330,8330,0
|
|
20240801,105200,966622930,8330,8330,8330,8330,0
|
|
20240801,105100,966622930,8330,8340,8340,8330,591
|
|
20240801,105000,961698780,8350,8350,8350,8350,143
|
|
20240801,104900,960504730,8380,8380,8380,8380,5
|
|
20240801,104800,960462830,8390,8390,8390,8390,0
|
|
20240801,104700,960462830,8390,8390,8390,8390,4
|
|
20240801,104600,960429270,8390,8390,8390,8390,2
|
|
20240801,104500,960412490,8390,8340,8390,8330,67
|
|
20240801,104400,959853350,8340,8330,8340,8330,1201
|
|
20240801,104300,949848250,8310,8330,8330,8310,327
|
|
20240801,104200,947130780,8330,8320,8330,8320,670
|
|
20240801,104100,941553630,8320,8320,8320,8320,1
|
|
20240801,104000,941545310,8320,8320,8320,8320,3
|
|
20240801,103900,941520350,8320,8320,8320,8320,0
|
|
20240801,103800,941520350,8320,8320,8320,8320,0
|
|
20240801,103700,941520350,8320,8330,8330,8320,1465
|
|
20240801,103600,929328250,8330,8330,8330,8320,568
|
|
20240801,103500,924597120,8330,8330,8330,8330,216
|
|
20240801,103400,922797840,8330,8330,8330,8330,5
|
|
20240801,103300,922756190,8330,8320,8330,8320,158
|
|
20240801,103200,921440610,8300,8300,8300,8300,90
|
|
20240801,103100,920693610,8300,8300,8300,8300,0
|
|
20240801,103000,920693610,8300,8300,8300,8300,2088
|
|
20240801,102900,903363210,8310,8340,8340,8310,324
|
|
20240801,102800,900670620,8300,8300,8300,8300,962
|
|
20240801,102700,892686020,8290,8300,8300,8290,1503
|
|
20240801,102600,880226050,8300,8290,8340,8290,183
|
|
20240801,102500,878708200,8290,8300,8300,8290,2440
|
|
20240801,102400,858480100,8290,8320,8320,8290,501
|
|
20240801,102300,854326750,8290,8290,8290,8290,2753
|
|
20240801,102200,831504380,8300,8300,8300,8300,1000
|
|
20240801,102100,823204380,8290,8290,8290,8290,61
|
|
20240801,102000,822698690,8270,8280,8280,8270,857
|
|
20240801,101900,815605100,8290,8310,8320,8290,3374
|
|
20240801,101800,787589620,8310,8320,8320,8310,130
|
|
20240801,101700,786508190,8320,8320,8320,8320,1035
|
|
20240801,101600,777896990,8320,8320,8330,8320,1286
|
|
20240801,101500,767195470,8320,8340,8340,8320,2556
|
|
20240801,101400,745912370,8350,8350,8350,8350,256
|
|
20240801,101300,743774770,8350,8400,8400,8340,641
|
|
20240801,101200,738422310,8360,8360,8360,8350,104
|
|
20240801,101100,737553810,8350,8360,8370,8350,808
|
|
20240801,101000,730800760,8360,8370,8370,8360,258
|
|
20240801,100900,728642600,8370,8370,8370,8370,3187
|
|
20240801,100800,701967410,8380,8400,8400,8380,3800
|
|
20240801,100700,670106560,8410,8400,8410,8400,129
|
|
20240801,100600,669021760,8390,8390,8410,8390,20
|
|
20240801,100500,668853860,8390,8410,8410,8380,2781
|
|
20240801,100400,645542250,8390,8390,8410,8390,10
|
|
20240801,100300,645458330,8410,8410,8410,8390,111
|
|
20240801,100200,644526780,8420,8420,8420,8420,11
|
|
20240801,100100,644434160,8390,8390,8390,8390,81
|
|
20240801,100000,643754570,8390,8400,8400,8390,598
|
|
20240801,095900,638737330,8400,8380,8400,8380,428
|
|
20240801,095800,635142270,8390,8400,8400,8390,712
|
|
20240801,095700,629167570,8410,8410,8410,8410,333
|
|
20240801,095600,626367040,8390,8390,8390,8390,53
|
|
20240801,095500,625922370,8390,8390,8390,8390,36
|
|
20240801,095400,625620330,8390,8410,8410,8390,1960
|
|
20240801,095300,609161340,8420,8420,8420,8420,4
|
|
20240801,095200,609127660,8410,8400,8410,8400,327
|
|
20240801,095100,606380490,8390,8390,8390,8390,100
|
|
20240801,095000,605541490,8390,8410,8410,8380,805
|
|
20240801,094900,598790830,8410,8390,8410,8390,92
|
|
20240801,094800,598018880,8380,8390,8390,8380,1181
|
|
20240801,094700,588116850,8390,8390,8390,8390,3
|
|
20240801,094600,588091680,8390,8390,8390,8390,513
|
|
20240801,094500,583787610,8390,8380,8390,8380,34
|
|
20240801,094400,583502680,8380,8380,8380,8370,632
|
|
20240801,094300,578210230,8380,8400,8400,8370,3126
|
|
20240801,094200,551982740,8400,8400,8400,8400,0
|
|
20240801,094100,551982740,8400,8400,8400,8400,51
|
|
20240801,094000,551554340,8400,8400,8400,8400,186
|
|
20240801,093900,549991940,8400,8400,8400,8400,24
|
|
20240801,093800,549790340,8370,8400,8400,8370,796
|
|
20240801,093700,543115280,8400,8410,8410,8400,2645
|
|
20240801,093600,520891450,8410,8410,8410,8410,1480
|
|
20240801,093500,508444650,8420,8410,8420,8410,223
|
|
20240801,093400,506569120,8410,8430,8430,8410,1258
|
|
20240801,093300,495978700,8430,8440,8440,8430,553
|
|
20240801,093200,491314560,8450,8450,8460,8450,2834
|
|
20240801,093100,467366260,8460,8460,8460,8460,888
|
|
20240801,093000,459853780,8450,8490,8490,8450,5334
|
|
20240801,092900,414758360,8500,8460,8500,8460,2082
|
|
20240801,092800,397113360,8470,8470,8500,8470,1494
|
|
20240801,092700,384459150,8460,8500,8500,8460,385
|
|
20240801,092600,381197560,8470,8460,8470,8460,22
|
|
20240801,092500,381011430,8450,8510,8510,8450,4089
|
|
20240801,092400,346319910,8520,8520,8520,8520,1094
|
|
20240801,092300,336999030,8520,8530,8530,8520,845
|
|
20240801,092200,329792710,8540,8530,8540,8530,183
|
|
20240801,092100,328230890,8540,8560,8560,8540,400
|
|
20240801,092000,324813710,8560,8540,8560,8540,524
|
|
20240801,091900,320338710,8550,8560,8560,8540,335
|
|
20240801,091800,317474820,8560,8570,8570,8560,534
|
|
20240801,091700,312903650,8570,8560,8570,8560,278
|
|
20240801,091600,310523510,8570,8620,8620,8560,1077
|
|
20240801,091500,301276650,8630,8590,8630,8590,28
|
|
20240801,091400,301035810,8600,8580,8610,8580,3786
|
|
20240801,091300,268473400,8590,8540,8590,8540,1170
|
|
20240801,091200,258450550,8550,8590,8590,8550,51
|
|
20240801,091100,258013520,8600,8610,8610,8600,322
|
|
20240801,091000,255241810,8610,8570,8610,8520,1353
|
|
20240801,090900,243660170,8520,8600,8600,8500,6373
|
|
20240801,090800,189312060,8610,8620,8620,8610,2916
|
|
20240801,090700,164195690,8610,8630,8630,8610,2486
|
|
20240801,090600,142756270,8630,8650,8650,8630,1823
|
|
20240801,090500,127010360,8650,8660,8660,8620,2112
|
|
20240801,090400,108741760,8660,8730,8730,8660,1736
|
|
20240801,090300,93660640,8730,8660,8730,8660,1711
|
|
20240801,090200,78763090,8660,8720,8740,8660,2481
|
|
20240801,090100,57138450,8710,8710,8720,8710,2413
|
|
20240801,090000,36115960,8760,8610,8760,8610,4183
|