657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,195400,1414296820,16280,16280,16280,16280,2592
|
|
20240801,195300,1414296820,16280,16280,16280,16280,0
|
|
20240801,195200,1414296820,16280,16280,16280,16280,0
|
|
20240801,195100,1414296820,16280,16280,16280,16280,0
|
|
20240801,195000,1414296820,16280,16280,16280,16280,0
|
|
20240801,194900,1414296820,16280,16280,16280,16280,0
|
|
20240801,194800,1414296820,16280,16280,16280,16280,0
|
|
20240801,194700,1414296820,16280,16280,16280,16280,0
|
|
20240801,194600,1414296820,16280,16280,16280,16280,0
|
|
20240801,194500,1414296820,16280,16280,16280,16280,0
|
|
20240801,194400,1414296820,16280,16280,16280,16280,0
|
|
20240801,194300,1414296820,16280,16280,16280,16280,0
|
|
20240801,194200,1414296820,16280,16280,16280,16280,0
|
|
20240801,194100,1414296820,16280,16280,16280,16280,0
|
|
20240801,194000,1414296820,16280,16280,16280,16280,0
|
|
20240801,193900,1414296820,16280,16280,16280,16280,0
|
|
20240801,193800,1414296820,16280,16280,16280,16280,0
|
|
20240801,193700,1414296820,16280,16280,16280,16280,0
|
|
20240801,193600,1414296820,16280,16280,16280,16280,0
|
|
20240801,193500,1414296820,16280,16280,16280,16280,0
|
|
20240801,193400,1414296820,16280,16280,16280,16280,0
|
|
20240801,193300,1414296820,16280,16280,16280,16280,0
|
|
20240801,193200,1414296820,16280,16280,16280,16280,0
|
|
20240801,193100,1414296820,16280,16280,16280,16280,0
|
|
20240801,193000,1414296820,16280,16280,16280,16280,0
|
|
20240801,192900,1414296820,16280,16280,16280,16280,0
|
|
20240801,192800,1414296820,16280,16280,16280,16280,0
|
|
20240801,192700,1414296820,16280,16280,16280,16280,0
|
|
20240801,192600,1414296820,16280,16280,16280,16280,0
|
|
20240801,192500,1414296820,16280,16280,16280,16280,0
|
|
20240801,192400,1414296820,16280,16280,16280,16280,2592
|
|
20240801,192300,1414296820,16280,16280,16280,16280,0
|
|
20240801,192200,1414296820,16280,16280,16280,16280,0
|
|
20240801,192100,1414296820,16280,16280,16280,16280,0
|
|
20240801,192000,1414296820,16280,16280,16280,16280,0
|
|
20240801,191900,1414296820,16280,16280,16280,16280,0
|
|
20240801,191800,1414296820,16280,16280,16280,16280,0
|
|
20240801,191700,1414296820,16280,16280,16280,16280,0
|
|
20240801,191600,1414296820,16280,16280,16280,16280,0
|
|
20240801,191500,1414296820,16280,16280,16280,16280,0
|
|
20240801,191400,1414296820,16280,16280,16280,16280,0
|
|
20240801,191300,1414296820,16280,16280,16280,16280,0
|
|
20240801,191200,1414296820,16280,16280,16280,16280,0
|
|
20240801,191100,1414296820,16280,16280,16280,16280,0
|
|
20240801,191000,1414296820,16280,16280,16280,16280,0
|
|
20240801,190900,1414296820,16280,16280,16280,16280,0
|
|
20240801,190800,1414296820,16280,16280,16280,16280,0
|
|
20240801,190700,1414296820,16280,16280,16280,16280,0
|
|
20240801,190600,1414296820,16280,16280,16280,16280,0
|
|
20240801,190500,1414296820,16280,16280,16280,16280,0
|
|
20240801,190400,1414296820,16280,16280,16280,16280,0
|
|
20240801,190300,1414296820,16280,16280,16280,16280,0
|
|
20240801,190200,1414296820,16280,16280,16280,16280,0
|
|
20240801,190100,1414296820,16280,16280,16280,16280,0
|
|
20240801,190000,1414296820,16280,16280,16280,16280,0
|
|
20240801,185900,1414296820,16280,16280,16280,16280,0
|
|
20240801,185800,1414296820,16280,16280,16280,16280,0
|
|
20240801,185700,1414296820,16280,16280,16280,16280,0
|
|
20240801,185600,1414296820,16280,16280,16280,16280,0
|
|
20240801,185500,1414296820,16280,16280,16280,16280,0
|
|
20240801,185400,1414296820,16280,16280,16280,16280,2592
|
|
20240801,185300,1414296820,16280,16280,16280,16280,0
|
|
20240801,185200,1414296820,16280,16280,16280,16280,0
|
|
20240801,185100,1414296820,16280,16280,16280,16280,0
|
|
20240801,185000,1414296820,16280,16280,16280,16280,0
|
|
20240801,184900,1414296820,16280,16280,16280,16280,0
|
|
20240801,184800,1414296820,16280,16280,16280,16280,0
|
|
20240801,184700,1414296820,16280,16280,16280,16280,0
|
|
20240801,184600,1414296820,16280,16280,16280,16280,0
|
|
20240801,184500,1414296820,16280,16280,16280,16280,0
|
|
20240801,184400,1414296820,16280,16280,16280,16280,0
|
|
20240801,184300,1414296820,16280,16280,16280,16280,0
|
|
20240801,184200,1414296820,16280,16280,16280,16280,0
|
|
20240801,184100,1414296820,16280,16280,16280,16280,0
|
|
20240801,184000,1414296820,16280,16280,16280,16280,0
|
|
20240801,183900,1414296820,16280,16280,16280,16280,0
|
|
20240801,183800,1414296820,16280,16280,16280,16280,0
|
|
20240801,183700,1414296820,16280,16280,16280,16280,0
|
|
20240801,183600,1414296820,16280,16280,16280,16280,0
|
|
20240801,183500,1414296820,16280,16280,16280,16280,0
|
|
20240801,183400,1414296820,16280,16280,16280,16280,0
|
|
20240801,183300,1414296820,16280,16280,16280,16280,0
|
|
20240801,183200,1414296820,16280,16280,16280,16280,0
|
|
20240801,183100,1414296820,16280,16280,16280,16280,0
|
|
20240801,183000,1414296820,16280,16280,16280,16280,0
|
|
20240801,182900,1414296820,16280,16280,16280,16280,0
|
|
20240801,182800,1414296820,16280,16280,16280,16280,0
|
|
20240801,182700,1414296820,16280,16280,16280,16280,0
|
|
20240801,182600,1414296820,16280,16280,16280,16280,0
|
|
20240801,182500,1414296820,16280,16280,16280,16280,0
|
|
20240801,182400,1414296820,16280,16280,16280,16280,2592
|
|
20240801,182300,1414296820,16280,16280,16280,16280,0
|
|
20240801,182200,1414296820,16280,16280,16280,16280,0
|
|
20240801,182100,1414296820,16280,16280,16280,16280,0
|
|
20240801,182000,1414296820,16280,16280,16280,16280,0
|
|
20240801,181900,1414296820,16280,16280,16280,16280,0
|
|
20240801,181800,1414296820,16280,16280,16280,16280,0
|
|
20240801,181700,1414296820,16280,16280,16280,16280,0
|
|
20240801,181600,1414296820,16280,16280,16280,16280,0
|
|
20240801,181500,1414296820,16280,16280,16280,16280,0
|
|
20240801,181400,1414296820,16280,16280,16280,16280,0
|
|
20240801,181300,1414296820,16280,16280,16280,16280,0
|
|
20240801,181200,1414296820,16280,16280,16280,16280,0
|
|
20240801,181100,1414296820,16280,16280,16280,16280,0
|
|
20240801,181000,1414296820,16280,16280,16280,16280,0
|
|
20240801,180900,1414296820,16280,16280,16280,16280,0
|
|
20240801,180800,1414296820,16280,16280,16280,16280,0
|
|
20240801,180700,1414296820,16280,16280,16280,16280,0
|
|
20240801,180600,1414296820,16280,16280,16280,16280,0
|
|
20240801,180500,1414296820,16280,16280,16280,16280,0
|
|
20240801,180400,1414296820,16280,16280,16280,16280,0
|
|
20240801,180300,1414296820,16280,16280,16280,16280,0
|
|
20240801,180200,1414296820,16280,16280,16280,16280,0
|
|
20240801,180100,1414296820,16280,16280,16280,16280,0
|
|
20240801,180000,1414296820,16280,16280,16280,16280,0
|
|
20240801,175900,1414296820,16280,16280,16280,16280,0
|
|
20240801,175800,1414296820,16280,16280,16280,16280,0
|
|
20240801,175700,1414296820,16280,16280,16280,16280,0
|
|
20240801,175600,1414296820,16280,16280,16280,16280,0
|
|
20240801,175500,1414296820,16280,16280,16280,16280,0
|
|
20240801,175400,1414296820,16280,16280,16280,16280,2592
|
|
20240801,175300,1414296820,16280,16280,16280,16280,0
|
|
20240801,175200,1414296820,16280,16280,16280,16280,0
|
|
20240801,175100,1414296820,16280,16280,16280,16280,0
|
|
20240801,175000,1414296820,16280,16280,16280,16280,0
|
|
20240801,174900,1414296820,16280,16280,16280,16280,0
|
|
20240801,174800,1414296820,16280,16280,16280,16280,0
|
|
20240801,174700,1414296820,16280,16280,16280,16280,0
|
|
20240801,174600,1414296820,16280,16280,16280,16280,0
|
|
20240801,174500,1414296820,16280,16280,16280,16280,0
|
|
20240801,174400,1414296820,16280,16280,16280,16280,0
|
|
20240801,174300,1414296820,16280,16280,16280,16280,0
|
|
20240801,174200,1414296820,16280,16280,16280,16280,0
|
|
20240801,174100,1414296820,16280,16280,16280,16280,0
|
|
20240801,174000,1414296820,16280,16280,16280,16280,0
|
|
20240801,173900,1414296820,16280,16280,16280,16280,0
|
|
20240801,173800,1414296820,16280,16280,16280,16280,0
|
|
20240801,173700,1414296820,16280,16280,16280,16280,0
|
|
20240801,173600,1414296820,16280,16280,16280,16280,0
|
|
20240801,173500,1414296820,16280,16280,16280,16280,0
|
|
20240801,173400,1414296820,16280,16280,16280,16280,0
|
|
20240801,173300,1414296820,16280,16280,16280,16280,0
|
|
20240801,173200,1414296820,16280,16280,16280,16280,0
|
|
20240801,173100,1414296820,16280,16280,16280,16280,0
|
|
20240801,173000,1414296820,16280,16280,16280,16280,0
|
|
20240801,172900,1414296820,16280,16280,16280,16280,0
|
|
20240801,172800,1414296820,16280,16280,16280,16280,0
|
|
20240801,172700,1414296820,16280,16280,16280,16280,0
|
|
20240801,172600,1414296820,16280,16280,16280,16280,0
|
|
20240801,172500,1414296820,16280,16280,16280,16280,0
|
|
20240801,172400,1414296820,16280,16280,16280,16280,2592
|
|
20240801,172300,1414296820,16280,16280,16280,16280,0
|
|
20240801,172200,1414296820,16280,16280,16280,16280,0
|
|
20240801,172100,1414296820,16280,16280,16280,16280,0
|
|
20240801,172000,1414296820,16280,16280,16280,16280,0
|
|
20240801,171900,1414296820,16280,16280,16280,16280,0
|
|
20240801,171800,1414296820,16280,16280,16280,16280,0
|
|
20240801,171700,1414296820,16280,16280,16280,16280,0
|
|
20240801,171600,1414296820,16280,16280,16280,16280,0
|
|
20240801,171500,1414296820,16280,16280,16280,16280,0
|
|
20240801,171400,1414296820,16280,16280,16280,16280,0
|
|
20240801,171300,1414296820,16280,16280,16280,16280,0
|
|
20240801,171200,1414296820,16280,16280,16280,16280,0
|
|
20240801,171100,1414296820,16280,16280,16280,16280,0
|
|
20240801,171000,1414296820,16280,16280,16280,16280,0
|
|
20240801,170900,1414296820,16280,16280,16280,16280,0
|
|
20240801,170800,1414296820,16280,16280,16280,16280,0
|
|
20240801,170700,1414296820,16280,16280,16280,16280,0
|
|
20240801,170600,1414296820,16280,16280,16280,16280,0
|
|
20240801,170500,1414296820,16280,16280,16280,16280,0
|
|
20240801,170400,1414296820,16280,16280,16280,16280,0
|
|
20240801,170300,1414296820,16280,16280,16280,16280,0
|
|
20240801,170200,1414296820,16280,16280,16280,16280,0
|
|
20240801,170100,1414296820,16280,16280,16280,16280,0
|
|
20240801,170000,1414296820,16280,16280,16280,16280,0
|
|
20240801,165900,1414296820,16280,16280,16280,16280,0
|
|
20240801,165800,1414296820,16280,16280,16280,16280,0
|
|
20240801,165700,1414296820,16280,16280,16280,16280,0
|
|
20240801,165600,1414296820,16280,16280,16280,16280,0
|
|
20240801,165500,1414296820,16280,16280,16280,16280,0
|
|
20240801,165400,1414296820,16280,16280,16280,16280,2592
|
|
20240801,165300,1414296820,16280,16280,16280,16280,0
|
|
20240801,165200,1414296820,16280,16280,16280,16280,0
|
|
20240801,165100,1414296820,16280,16280,16280,16280,0
|
|
20240801,165000,1414296820,16280,16280,16280,16280,0
|
|
20240801,164900,1414296820,16280,16280,16280,16280,0
|
|
20240801,164800,1414296820,16280,16280,16280,16280,0
|
|
20240801,164700,1414296820,16280,16280,16280,16280,0
|
|
20240801,164600,1414296820,16280,16280,16280,16280,0
|
|
20240801,164500,1414296820,16280,16280,16280,16280,0
|
|
20240801,164400,1414296820,16280,16280,16280,16280,0
|
|
20240801,164300,1414296820,16280,16280,16280,16280,0
|
|
20240801,164200,1414296820,16280,16280,16280,16280,0
|
|
20240801,164100,1414296820,16280,16280,16280,16280,0
|
|
20240801,164000,1414296820,16280,16280,16280,16280,0
|
|
20240801,163900,1414296820,16280,16280,16280,16280,0
|
|
20240801,163800,1414296820,16280,16280,16280,16280,0
|
|
20240801,163700,1414296820,16280,16280,16280,16280,0
|
|
20240801,163600,1414296820,16280,16280,16280,16280,0
|
|
20240801,163500,1414296820,16280,16280,16280,16280,0
|
|
20240801,163400,1414296820,16280,16280,16280,16280,0
|
|
20240801,163300,1414296820,16280,16280,16280,16280,0
|
|
20240801,163200,1414296820,16280,16280,16280,16280,0
|
|
20240801,163100,1414296820,16280,16280,16280,16280,0
|
|
20240801,163000,1414296820,16280,16280,16280,16280,0
|
|
20240801,162900,1414296820,16280,16280,16280,16280,0
|
|
20240801,162800,1414296820,16280,16280,16280,16280,0
|
|
20240801,162700,1414296820,16280,16280,16280,16280,0
|
|
20240801,162600,1414296820,16280,16280,16280,16280,0
|
|
20240801,162500,1414296820,16280,16280,16280,16280,0
|
|
20240801,162400,1414296820,16280,16280,16280,16280,2592
|
|
20240801,162300,1414296820,16280,16280,16280,16280,0
|
|
20240801,162200,1414296820,16280,16280,16280,16280,0
|
|
20240801,162100,1414296820,16280,16280,16280,16280,0
|
|
20240801,162000,1414296820,16280,16280,16280,16280,0
|
|
20240801,161900,1414296820,16280,16280,16280,16280,0
|
|
20240801,161800,1414296820,16280,16280,16280,16280,0
|
|
20240801,161700,1414296820,16280,16280,16280,16280,0
|
|
20240801,161600,1414296820,16280,16280,16280,16280,0
|
|
20240801,161500,1414296820,16280,16280,16280,16280,0
|
|
20240801,161400,1414296820,16280,16280,16280,16280,0
|
|
20240801,161300,1414296820,16280,16280,16280,16280,0
|
|
20240801,161200,1414296820,16280,16280,16280,16280,0
|
|
20240801,161100,1414296820,16280,16280,16280,16280,0
|
|
20240801,161000,1414296820,16280,16280,16280,16280,0
|
|
20240801,160900,1414296820,16280,16280,16280,16280,0
|
|
20240801,160800,1414296820,16280,16280,16280,16280,0
|
|
20240801,160700,1414296820,16280,16280,16280,16280,0
|
|
20240801,160600,1414296820,16280,16280,16280,16280,0
|
|
20240801,160500,1414296820,16280,16280,16280,16280,0
|
|
20240801,160400,1414296820,16280,16280,16280,16280,0
|
|
20240801,160300,1414296820,16280,16280,16280,16280,0
|
|
20240801,160200,1414296820,16280,16280,16280,16280,0
|
|
20240801,160100,1414296820,16280,16280,16280,16280,0
|
|
20240801,160000,1414296820,16280,16280,16280,16280,0
|
|
20240801,155900,1414296820,16280,16280,16280,16280,0
|
|
20240801,155800,1414296820,16280,16280,16280,16280,0
|
|
20240801,155700,1414296820,16280,16280,16280,16280,0
|
|
20240801,155600,1414296820,16280,16280,16280,16280,0
|
|
20240801,155500,1414296820,16280,16280,16280,16280,0
|
|
20240801,155400,1414296820,16280,16280,16280,16280,2592
|
|
20240801,155300,1414296820,16280,16280,16280,16280,0
|
|
20240801,155200,1414296820,16280,16280,16280,16280,0
|
|
20240801,155100,1414296820,16280,16280,16280,16280,0
|
|
20240801,155000,1414296820,16280,16280,16280,16280,0
|
|
20240801,154900,1414296820,16280,16280,16280,16280,0
|
|
20240801,154800,1414296820,16280,16280,16280,16280,0
|
|
20240801,154700,1414296820,16280,16280,16280,16280,0
|
|
20240801,154600,1414296820,16280,16280,16280,16280,0
|
|
20240801,154500,1414296820,16280,16280,16280,16280,0
|
|
20240801,154400,1414296820,16280,16280,16280,16280,0
|
|
20240801,154300,1414296820,16280,16280,16280,16280,0
|
|
20240801,154200,1414296820,16280,16280,16280,16280,0
|
|
20240801,154100,1414296820,16280,16280,16280,16280,0
|
|
20240801,154000,1414296820,16280,16280,16280,16280,0
|
|
20240801,153900,1414296820,16280,16280,16280,16280,0
|
|
20240801,153800,1414296820,16280,16280,16280,16280,0
|
|
20240801,153700,1414296820,16280,16280,16280,16280,0
|
|
20240801,153600,1414296820,16280,16280,16280,16280,0
|
|
20240801,153500,1414296820,16280,16280,16280,16280,0
|
|
20240801,153400,1414296820,16280,16280,16280,16280,0
|
|
20240801,153300,1414296820,16280,16280,16280,16280,0
|
|
20240801,153200,1414296820,16280,16280,16280,16280,0
|
|
20240801,153100,1414296820,16280,16280,16280,16280,0
|
|
20240801,153000,1414296820,16280,16280,16280,16280,2592
|
|
20240801,152900,1372099060,16280,16280,16280,16280,0
|
|
20240801,152800,1372099060,16280,16280,16280,16280,0
|
|
20240801,152700,1372099060,16280,16280,16280,16280,0
|
|
20240801,152600,1372099060,16280,16280,16280,16280,0
|
|
20240801,152500,1372099060,16280,16280,16280,16280,0
|
|
20240801,152400,1372099060,16280,16280,16280,16280,0
|
|
20240801,152300,1372099060,16280,16280,16280,16280,0
|
|
20240801,152200,1372099060,16280,16280,16280,16280,0
|
|
20240801,152100,1372099060,16280,16280,16280,16280,0
|
|
20240801,152000,1372099060,16280,16280,16280,16280,0
|
|
20240801,151900,1372099060,16280,16280,16290,16280,155
|
|
20240801,151800,1369574660,16280,16290,16290,16280,68
|
|
20240801,151700,1368467600,16280,16290,16290,16280,231
|
|
20240801,151600,1364705810,16290,16290,16290,16290,161
|
|
20240801,151500,1362083120,16290,16300,16300,16290,110
|
|
20240801,151400,1360290720,16300,16280,16300,16280,194
|
|
20240801,151300,1357130940,16280,16280,16290,16280,252
|
|
20240801,151200,1353027080,16280,16280,16280,16270,188
|
|
20240801,151100,1349966940,16280,16280,16280,16280,285
|
|
20240801,151000,1345327140,16280,16300,16300,16280,330
|
|
20240801,150900,1339949480,16300,16300,16310,16300,337
|
|
20240801,150800,1334456370,16300,16290,16300,16290,375
|
|
20240801,150700,1328345880,16290,16310,16310,16290,1344
|
|
20240801,150600,1306440070,16310,16310,16310,16310,78
|
|
20240801,150500,1305167890,16300,16300,16320,16300,83
|
|
20240801,150400,1303814550,16310,16310,16310,16310,20
|
|
20240801,150300,1303488350,16300,16310,16310,16300,232
|
|
20240801,150200,1299705520,16310,16310,16310,16310,275
|
|
20240801,150100,1295220270,16310,16310,16320,16310,491
|
|
20240801,150000,1287212050,16310,16310,16310,16310,1
|
|
20240801,145900,1287195740,16310,16310,16310,16310,200
|
|
20240801,145800,1283933740,16310,16310,16310,16310,3
|
|
20240801,145700,1283884810,16320,16320,16320,16320,61
|
|
20240801,145600,1282889290,16320,16320,16320,16320,101
|
|
20240801,145500,1281240970,16310,16310,16310,16310,9
|
|
20240801,145400,1281094180,16320,16320,16320,16320,0
|
|
20240801,145300,1281094180,16320,16320,16320,16320,15
|
|
20240801,145200,1280849380,16320,16320,16320,16320,516
|
|
20240801,145100,1272428260,16340,16340,16340,16340,0
|
|
20240801,145000,1272428260,16340,16340,16340,16340,1
|
|
20240801,144900,1272411920,16340,16340,16340,16340,104
|
|
20240801,144800,1270712560,16320,16310,16320,16310,156
|
|
20240801,144700,1268166840,16300,16300,16300,16300,1
|
|
20240801,144600,1268150540,16340,16300,16340,16300,6
|
|
20240801,144500,1268052700,16340,16340,16340,16340,21
|
|
20240801,144400,1267709560,16340,16300,16340,16300,216
|
|
20240801,144300,1264183570,16300,16310,16330,16300,916
|
|
20240801,144200,1249249570,16340,16340,16340,16340,0
|
|
20240801,144100,1249249570,16340,16340,16340,16340,0
|
|
20240801,144000,1249249570,16340,16310,16340,16310,21
|
|
20240801,143900,1248907030,16310,16320,16320,16310,1000
|
|
20240801,143800,1232596820,16340,16320,16340,16320,201
|
|
20240801,143700,1229316480,16320,16340,16340,16320,612
|
|
20240801,143600,1219328600,16340,16340,16340,16340,7
|
|
20240801,143500,1219214220,16320,16320,16320,16320,194
|
|
20240801,143400,1216048140,16320,16320,16320,16320,1
|
|
20240801,143300,1216031820,16320,16330,16330,16320,600
|
|
20240801,143200,1206239670,16330,16320,16330,16320,299
|
|
20240801,143100,1201359980,16330,16330,16330,16330,49
|
|
20240801,143000,1200559810,16330,16330,16330,16330,379
|
|
20240801,142900,1194370740,16320,16320,16320,16320,619
|
|
20240801,142800,1184268660,16320,16320,16320,16320,336
|
|
20240801,142700,1178785140,16330,16320,16330,16320,27
|
|
20240801,142600,1178344380,16320,16320,16320,16320,0
|
|
20240801,142500,1178344380,16320,16320,16320,16320,0
|
|
20240801,142400,1178344380,16320,16320,16320,16320,412
|
|
20240801,142300,1171620540,16320,16320,16320,16320,13
|
|
20240801,142200,1171408380,16320,16320,16320,16320,103
|
|
20240801,142100,1169727420,16320,16320,16320,16320,81
|
|
20240801,142000,1168405500,16320,16330,16330,16320,479
|
|
20240801,141900,1160586310,16340,16340,16340,16340,0
|
|
20240801,141800,1160586310,16340,16340,16340,16340,106
|
|
20240801,141700,1158854270,16370,16370,16370,16370,3
|
|
20240801,141600,1158805160,16370,16370,16370,16370,0
|
|
20240801,141500,1158805160,16370,16370,16370,16370,1
|
|
20240801,141400,1158788790,16340,16340,16340,16340,0
|
|
20240801,141300,1158788790,16340,16340,16340,16340,331
|
|
20240801,141200,1153380250,16330,16330,16330,16330,1
|
|
20240801,141100,1153363920,16340,16340,16340,16340,1
|
|
20240801,141000,1153347580,16330,16330,16330,16330,0
|
|
20240801,140900,1153347580,16330,16330,16330,16330,112
|
|
20240801,140800,1151518620,16330,16330,16330,16330,8
|
|
20240801,140700,1151387980,16330,16310,16330,16310,100
|
|
20240801,140600,1149756580,16310,16310,16310,16310,50
|
|
20240801,140500,1148941080,16310,16310,16310,16310,72
|
|
20240801,140400,1147766760,16310,16330,16330,16310,140
|
|
20240801,140300,1145482180,16320,16320,16320,16320,0
|
|
20240801,140200,1145482180,16320,16310,16320,16310,85
|
|
20240801,140100,1144095480,16310,16320,16320,16310,68
|
|
20240801,140000,1142986320,16320,16320,16320,16320,0
|
|
20240801,135900,1142986320,16320,16320,16320,16320,119
|
|
20240801,135800,1141044240,16320,16320,16320,16320,28
|
|
20240801,135700,1140587280,16320,16320,16320,16320,200
|
|
20240801,135600,1137323280,16310,16310,16310,16310,346
|
|
20240801,135500,1131680020,16310,16310,16310,16310,0
|
|
20240801,135400,1131680020,16310,16310,16310,16310,20
|
|
20240801,135300,1131353820,16310,16310,16320,16310,40
|
|
20240801,135200,1130701210,16310,16310,16310,16310,34
|
|
20240801,135100,1130146670,16310,16320,16320,16310,413
|
|
20240801,135000,1123410610,16320,16320,16320,16320,0
|
|
20240801,134900,1123410610,16320,16320,16320,16320,260
|
|
20240801,134800,1119167410,16320,16320,16320,16320,274
|
|
20240801,134700,1114695730,16320,16330,16330,16320,219
|
|
20240801,134600,1111120690,16340,16340,16340,16340,0
|
|
20240801,134500,1111120690,16340,16340,16340,16340,0
|
|
20240801,134400,1111120690,16340,16340,16340,16340,0
|
|
20240801,134300,1111120690,16340,16310,16340,16310,387
|
|
20240801,134200,1104806130,16320,16310,16320,16310,243
|
|
20240801,134100,1100840670,16310,16330,16330,16310,2157
|
|
20240801,134000,1065628400,16340,16340,16350,16340,75
|
|
20240801,133900,1064402780,16350,16360,16360,16350,115
|
|
20240801,133800,1062522480,16360,16350,16360,16350,405
|
|
20240801,133700,1055900680,16350,16350,16350,16350,0
|
|
20240801,133600,1055900680,16350,16350,16350,16350,0
|
|
20240801,133500,1055900680,16350,16350,16350,16350,0
|
|
20240801,133400,1055900680,16350,16350,16350,16350,47
|
|
20240801,133300,1055132230,16360,16360,16360,16360,247
|
|
20240801,133200,1051091310,16350,16350,16350,16350,100
|
|
20240801,133100,1049456310,16350,16350,16350,16350,3
|
|
20240801,133000,1049407260,16350,16350,16350,16350,695
|
|
20240801,132900,1038044010,16340,16340,16340,16340,135
|
|
20240801,132800,1035838110,16350,16350,16350,16350,19
|
|
20240801,132700,1035527460,16350,16350,16350,16350,209
|
|
20240801,132600,1032110310,16350,16350,16350,16350,753
|
|
20240801,132500,1019798760,16360,16360,16360,16360,2
|
|
20240801,132400,1019766040,16360,16360,16360,16360,0
|
|
20240801,132300,1019766040,16360,16360,16360,16360,0
|
|
20240801,132200,1019766040,16360,16360,16360,16360,0
|
|
20240801,132100,1019766040,16360,16360,16360,16360,0
|
|
20240801,132000,1019766040,16360,16360,16360,16360,1
|
|
20240801,131900,1019749680,16350,16350,16350,16350,12
|
|
20240801,131800,1019553480,16370,16370,16370,16370,0
|
|
20240801,131700,1019553480,16370,16370,16370,16370,0
|
|
20240801,131600,1019553480,16370,16370,16370,16370,2
|
|
20240801,131500,1019520740,16370,16370,16370,16370,24
|
|
20240801,131400,1019127860,16370,16370,16370,16370,0
|
|
20240801,131300,1019127860,16370,16360,16370,16340,595
|
|
20240801,131200,1009398340,16360,16360,16360,16360,0
|
|
20240801,131100,1009398340,16360,16360,16360,16350,52
|
|
20240801,131000,1008548070,16360,16370,16370,16360,708
|
|
20240801,130900,996961910,16370,16370,16370,16370,0
|
|
20240801,130800,996961910,16370,16370,16370,16370,2
|
|
20240801,130700,996929170,16380,16380,16380,16380,8
|
|
20240801,130600,996798130,16380,16370,16380,16370,88
|
|
20240801,130500,995357560,16380,16370,16380,16370,45
|
|
20240801,130400,994620710,16370,16370,16370,16370,0
|
|
20240801,130300,994620710,16370,16390,16390,16370,800
|
|
20240801,130200,981517240,16400,16380,16400,16380,573
|
|
20240801,130100,972122330,16390,16390,16390,16390,306
|
|
20240801,130000,967106990,16390,16390,16390,16390,5
|
|
20240801,125900,967025040,16390,16390,16390,16390,0
|
|
20240801,125800,967025040,16390,16390,16390,16390,70
|
|
20240801,125700,965877740,16390,16390,16390,16390,20
|
|
20240801,125600,965549940,16390,16390,16390,16390,500
|
|
20240801,125500,957354940,16390,16390,16390,16390,0
|
|
20240801,125400,957354940,16390,16390,16390,16390,0
|
|
20240801,125300,957354940,16390,16390,16390,16390,0
|
|
20240801,125200,957354940,16390,16390,16390,16390,0
|
|
20240801,125100,957354940,16390,16390,16390,16390,0
|
|
20240801,125000,957354940,16390,16390,16390,16390,0
|
|
20240801,124900,957354940,16390,16400,16400,16390,35
|
|
20240801,124800,956781240,16400,16400,16400,16400,121
|
|
20240801,124700,954796840,16400,16390,16400,16390,100
|
|
20240801,124600,953157070,16380,16380,16380,16380,30
|
|
20240801,124500,952665670,16380,16380,16390,16380,210
|
|
20240801,124400,949225840,16390,16390,16390,16390,74
|
|
20240801,124300,948012980,16390,16390,16390,16390,0
|
|
20240801,124200,948012980,16390,16390,16390,16390,20
|
|
20240801,124100,947685180,16390,16390,16390,16390,95
|
|
20240801,124000,946128130,16390,16390,16390,16390,0
|
|
20240801,123900,946128130,16390,16390,16390,16390,0
|
|
20240801,123800,946128130,16390,16400,16400,16390,90
|
|
20240801,123700,944652300,16410,16410,16410,16410,0
|
|
20240801,123600,944652300,16410,16410,16410,16410,0
|
|
20240801,123500,944652300,16410,16410,16410,16410,173
|
|
20240801,123400,941813370,16420,16420,16420,16420,22
|
|
20240801,123300,941452130,16440,16440,16440,16440,5
|
|
20240801,123200,941369930,16450,16450,16450,16450,0
|
|
20240801,123100,941369930,16450,16420,16450,16420,924
|
|
20240801,123000,926191130,16420,16420,16420,16420,10
|
|
20240801,122900,926026930,16450,16450,16450,16450,10
|
|
20240801,122800,925862430,16440,16440,16440,16440,86
|
|
20240801,122700,924448590,16440,16440,16440,16440,6
|
|
20240801,122600,924349950,16450,16450,16450,16450,0
|
|
20240801,122500,924349950,16450,16450,16450,16450,0
|
|
20240801,122400,924349950,16450,16450,16450,16450,0
|
|
20240801,122300,924349950,16450,16450,16450,16450,0
|
|
20240801,122200,924349950,16450,16450,16450,16450,0
|
|
20240801,122100,924349950,16450,16450,16450,16450,0
|
|
20240801,122000,924349950,16450,16450,16450,16450,59
|
|
20240801,121900,923379400,16460,16460,16460,16460,3
|
|
20240801,121800,923330020,16460,16460,16460,16460,0
|
|
20240801,121700,923330020,16460,16460,16460,16460,27
|
|
20240801,121600,922885600,16480,16480,16480,16480,0
|
|
20240801,121500,922885600,16480,16480,16480,16480,0
|
|
20240801,121400,922885600,16480,16490,16490,16480,6
|
|
20240801,121300,922786710,16490,16480,16490,16480,801
|
|
20240801,121200,909586220,16490,16490,16490,16490,704
|
|
20240801,121100,897977260,16490,16490,16490,16490,300
|
|
20240801,121000,893030260,16490,16480,16490,16480,701
|
|
20240801,120900,881472050,16480,16480,16480,16480,0
|
|
20240801,120800,881472050,16480,16480,16480,16470,404
|
|
20240801,120700,874814160,16480,16470,16480,16470,305
|
|
20240801,120600,869790790,16470,16470,16470,16470,287
|
|
20240801,120500,865063900,16480,16480,16480,16480,0
|
|
20240801,120400,865063900,16480,16470,16480,16470,935
|
|
20240801,120300,849656210,16470,16460,16470,16460,200
|
|
20240801,120200,846362260,16440,16440,16440,16440,44
|
|
20240801,120100,845638900,16430,16430,16430,16430,109
|
|
20240801,120000,843848030,16440,16440,16440,16440,0
|
|
20240801,115900,843848030,16440,16440,16440,16440,86
|
|
20240801,115800,842434190,16440,16440,16440,16440,1
|
|
20240801,115700,842417750,16440,16440,16440,16440,10
|
|
20240801,115600,842253350,16440,16440,16440,16440,5
|
|
20240801,115500,842171150,16430,16430,16430,16430,9
|
|
20240801,115400,842023280,16440,16440,16440,16440,158
|
|
20240801,115300,839425760,16440,16440,16440,16440,0
|
|
20240801,115200,839425760,16440,16460,16460,16440,139
|
|
20240801,115100,837138840,16460,16460,16470,16440,709
|
|
20240801,115000,825465600,16460,16460,16460,16460,0
|
|
20240801,114900,825465600,16460,16450,16460,16450,101
|
|
20240801,114800,823803700,16450,16450,16450,16450,31
|
|
20240801,114700,823293750,16450,16450,16450,16450,104
|
|
20240801,114600,821582950,16450,16430,16450,16430,537
|
|
20240801,114500,812752560,16430,16430,16430,16430,18
|
|
20240801,114400,812456820,16430,16430,16440,16430,21
|
|
20240801,114300,812111780,16440,16430,16440,16430,313
|
|
20240801,114200,806969170,16430,16430,16430,16430,93
|
|
20240801,114100,805441180,16430,16430,16430,16430,378
|
|
20240801,114000,799230640,16430,16430,16430,16430,1
|
|
20240801,113900,799214210,16430,16430,16430,16430,5
|
|
20240801,113800,799132060,16430,16420,16430,16420,12
|
|
20240801,113700,798935000,16420,16430,16430,16420,151
|
|
20240801,113600,796455570,16420,16420,16420,16420,0
|
|
20240801,113500,796455570,16420,16420,16420,16420,130
|
|
20240801,113400,794320970,16420,16400,16420,16400,80
|
|
20240801,113300,793008660,16400,16400,16400,16400,10
|
|
20240801,113200,792844660,16400,16400,16400,16400,39
|
|
20240801,113100,792205060,16400,16400,16400,16400,6
|
|
20240801,113000,792106660,16400,16400,16400,16390,108
|
|
20240801,112900,790335550,16400,16400,16400,16400,0
|
|
20240801,112800,790335550,16400,16400,16400,16400,13
|
|
20240801,112700,790122350,16400,16400,16400,16400,4
|
|
20240801,112600,790056750,16400,16400,16400,16400,50
|
|
20240801,112500,789236750,16400,16400,16400,16400,50
|
|
20240801,112400,788416750,16410,16410,16410,16410,103
|
|
20240801,112300,786726520,16410,16410,16410,16410,50
|
|
20240801,112200,785906020,16420,16420,16420,16420,272
|
|
20240801,112100,781439780,16420,16420,16420,16420,0
|
|
20240801,112000,781439780,16420,16420,16420,16420,0
|
|
20240801,111900,781439780,16420,16410,16420,16410,100
|
|
20240801,111800,779798320,16410,16410,16410,16410,0
|
|
20240801,111700,779798320,16410,16420,16420,16410,63
|
|
20240801,111600,778763970,16420,16430,16430,16420,9
|
|
20240801,111500,778616180,16430,16430,16430,16430,1
|
|
20240801,111400,778599750,16420,16430,16430,16420,226
|
|
20240801,111300,774888570,16440,16440,16440,16440,11
|
|
20240801,111200,774707730,16430,16430,16430,16430,0
|
|
20240801,111100,774707730,16430,16430,16430,16430,100
|
|
20240801,111000,773064730,16420,16430,16430,16420,29
|
|
20240801,110900,772588540,16430,16430,16430,16430,100
|
|
20240801,110800,770945540,16430,16440,16440,16430,152
|
|
20240801,110700,768448160,16430,16410,16430,16410,155
|
|
20240801,110600,765901540,16410,16410,16420,16400,196
|
|
20240801,110500,762686160,16410,16420,16420,16410,20
|
|
20240801,110400,762357950,16430,16390,16430,16390,545
|
|
20240801,110300,753409280,16410,16410,16410,16410,70
|
|
20240801,110200,752260580,16410,16380,16410,16370,206
|
|
20240801,110100,748887170,16420,16420,16420,16420,21
|
|
20240801,110000,748542350,16420,16420,16420,16420,0
|
|
20240801,105900,748542350,16420,16380,16420,16380,31
|
|
20240801,105800,748034180,16380,16380,16380,16370,35
|
|
20240801,105700,747461140,16380,16380,16380,16380,0
|
|
20240801,105600,747461140,16380,16380,16380,16380,30
|
|
20240801,105500,746969740,16380,16370,16380,16370,131
|
|
20240801,105400,744824870,16370,16370,16370,16370,29
|
|
20240801,105300,744350140,16380,16410,16410,16380,25
|
|
20240801,105200,743940040,16420,16420,16420,16420,0
|
|
20240801,105100,743940040,16420,16420,16420,16420,0
|
|
20240801,105000,743940040,16420,16410,16420,16410,2
|
|
20240801,104900,743907210,16370,16370,16370,16370,0
|
|
20240801,104800,743907210,16370,16370,16370,16370,18
|
|
20240801,104700,743612550,16400,16400,16400,16400,1718
|
|
20240801,104600,715437350,16370,16370,16370,16370,142
|
|
20240801,104500,713112810,16370,16370,16370,16370,50
|
|
20240801,104400,712294310,16370,16370,16370,16370,0
|
|
20240801,104300,712294310,16370,16320,16370,16320,411
|
|
20240801,104200,705586240,16320,16320,16320,16320,0
|
|
20240801,104100,705586240,16320,16320,16320,16320,35
|
|
20240801,104000,705015040,16320,16320,16320,16320,0
|
|
20240801,103900,705015040,16320,16320,16320,16320,0
|
|
20240801,103800,705015040,16320,16330,16330,16320,315
|
|
20240801,103700,699873610,16360,16360,16360,16360,100
|
|
20240801,103600,698237610,16330,16330,16330,16330,230
|
|
20240801,103500,694481710,16330,16330,16330,16330,31
|
|
20240801,103400,693975480,16340,16340,16340,16340,973
|
|
20240801,103300,678076660,16340,16340,16340,16340,1132
|
|
20240801,103200,659579780,16350,16350,16350,16340,570
|
|
20240801,103100,650262280,16350,16350,16350,16350,63
|
|
20240801,103000,649232230,16350,16350,16350,16350,0
|
|
20240801,102900,649232230,16350,16360,16360,16350,684
|
|
20240801,102800,638048820,16360,16360,16360,16360,0
|
|
20240801,102700,638048820,16360,16360,16360,16360,206
|
|
20240801,102600,634678660,16350,16370,16370,16350,465
|
|
20240801,102500,627075090,16370,16370,16370,16370,0
|
|
20240801,102400,627075090,16370,16370,16370,16370,0
|
|
20240801,102300,627075090,16370,16370,16370,16360,65
|
|
20240801,102200,626011130,16360,16360,16360,16360,62
|
|
20240801,102100,624996810,16360,16370,16370,16360,222
|
|
20240801,102000,621364830,16370,16370,16370,16370,10
|
|
20240801,101900,621201130,16360,16360,16360,16360,0
|
|
20240801,101800,621201130,16360,16370,16370,16360,6
|
|
20240801,101700,621102940,16370,16370,16370,16370,6
|
|
20240801,101600,621004720,16390,16390,16390,16390,1
|
|
20240801,101500,620988330,16360,16390,16390,16360,101
|
|
20240801,101400,619335940,16360,16360,16360,16360,0
|
|
20240801,101300,619335940,16360,16370,16370,16360,385
|
|
20240801,101200,613037330,16360,16360,16360,16360,87
|
|
20240801,101100,611614010,16400,16400,16400,16400,117
|
|
20240801,101000,609695210,16400,16400,16400,16400,1
|
|
20240801,100900,609678810,16360,16390,16400,16360,161
|
|
20240801,100800,607043590,16400,16400,16400,16400,5
|
|
20240801,100700,606961590,16400,16400,16400,16400,1
|
|
20240801,100600,606945190,16400,16400,16400,16400,144
|
|
20240801,100500,604583590,16410,16420,16420,16410,5
|
|
20240801,100400,604501520,16420,16360,16420,16360,552
|
|
20240801,100300,595437740,16350,16420,16420,16350,101
|
|
20240801,100200,593786320,16360,16390,16390,16360,166
|
|
20240801,100100,591069610,16390,16390,16390,16390,0
|
|
20240801,100000,591069610,16390,16390,16390,16390,1
|
|
20240801,095900,591053220,16400,16400,16400,16400,0
|
|
20240801,095800,591053220,16400,16410,16410,16400,75
|
|
20240801,095700,589823200,16430,16420,16430,16420,130
|
|
20240801,095600,587687810,16420,16430,16430,16420,2
|
|
20240801,095500,587654960,16430,16430,16430,16430,2
|
|
20240801,095400,587622100,16440,16420,16440,16420,765
|
|
20240801,095300,575058600,16420,16420,16440,16370,1727
|
|
20240801,095200,546700010,16380,16360,16380,16360,528
|
|
20240801,095100,538054370,16320,16330,16360,16320,1923
|
|
20240801,095000,506638450,16330,16350,16350,16330,286
|
|
20240801,094900,501967990,16340,16340,16340,16340,700
|
|
20240801,094800,490529990,16340,16340,16340,16340,176
|
|
20240801,094700,487654150,16340,16350,16350,16340,223
|
|
20240801,094600,484010150,16340,16340,16340,16340,0
|
|
20240801,094500,484010150,16340,16340,16340,16340,25
|
|
20240801,094400,483601650,16330,16330,16330,16330,646
|
|
20240801,094300,473052470,16330,16370,16370,16330,1254
|
|
20240801,094200,452544790,16380,16390,16390,16380,272
|
|
20240801,094100,448089130,16390,16390,16390,16390,27
|
|
20240801,094000,447646600,16390,16390,16390,16390,44
|
|
20240801,093900,446925440,16390,16400,16400,16390,672
|
|
20240801,093800,435910660,16400,16390,16400,16390,130
|
|
20240801,093700,433778850,16400,16430,16430,16400,53
|
|
20240801,093600,432908900,16430,16430,16430,16430,310
|
|
20240801,093500,427815600,16430,16430,16430,16430,16
|
|
20240801,093400,427552720,16430,16420,16430,16420,72
|
|
20240801,093300,426370200,16430,16410,16430,16410,46
|
|
20240801,093200,425614870,16390,16420,16420,16390,22
|
|
20240801,093100,425254230,16420,16420,16420,16420,0
|
|
20240801,093000,425254230,16420,16420,16420,16420,208
|
|
20240801,092900,421838870,16420,16450,16450,16420,111
|
|
20240801,092800,420014750,16450,16450,16450,16450,447
|
|
20240801,092700,412661600,16450,16420,16450,16420,300
|
|
20240801,092600,407731250,16360,16420,16420,16360,1114
|
|
20240801,092500,389493410,16470,16470,16470,16370,1184
|
|
20240801,092400,370091140,16470,16430,16470,16420,146
|
|
20240801,092300,367693180,16430,16440,16440,16430,132
|
|
20240801,092200,365524370,16480,16430,16480,16430,1044
|
|
20240801,092100,348327600,16430,16440,16460,16420,2441
|
|
20240801,092000,308216260,16440,16450,16450,16440,314
|
|
20240801,091900,303051100,16430,16430,16430,16430,57
|
|
20240801,091800,302114590,16440,16450,16450,16440,420
|
|
20240801,091700,295207440,16450,16440,16450,16440,92
|
|
20240801,091600,293694460,16450,16450,16450,16440,333
|
|
20240801,091500,288217120,16450,16450,16450,16450,493
|
|
20240801,091400,280107270,16450,16420,16450,16410,890
|
|
20240801,091300,265471480,16420,16380,16450,16350,1880
|
|
20240801,091200,234621230,16340,16340,16390,16340,205
|
|
20240801,091100,231271380,16360,16300,16360,16300,719
|
|
20240801,091000,219538530,16300,16320,16340,16270,2543
|
|
20240801,090900,178015260,16340,16340,16340,16250,701
|
|
20240801,090800,166596660,16340,16340,16340,16220,4802
|
|
20240801,090700,88273710,16350,16360,16370,16350,1183
|
|
20240801,090600,68925720,16380,16350,16380,16350,284
|
|
20240801,090500,64275360,16380,16380,16380,16380,451
|
|
20240801,090400,56887980,16380,16380,16400,16380,616
|
|
20240801,090300,46797880,16380,16380,16380,16380,31
|
|
20240801,090200,46290100,16350,16370,16380,16350,231
|
|
20240801,090100,42510230,16340,16360,16360,16340,68
|
|
20240801,090000,41398550,16290,16320,16320,16290,2539
|