618 lines
32 KiB
CSV
618 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,191500,1293561490,18730,18730,18730,18730,919
|
|
20240809,191400,1293561490,18730,18730,18730,18730,0
|
|
20240809,191300,1293561490,18730,18730,18730,18730,0
|
|
20240809,191200,1293561490,18730,18730,18730,18730,0
|
|
20240809,191100,1293561490,18730,18730,18730,18730,0
|
|
20240809,191000,1293561490,18730,18730,18730,18730,0
|
|
20240809,190900,1293561490,18730,18730,18730,18730,0
|
|
20240809,190800,1293561490,18730,18730,18730,18730,0
|
|
20240809,190700,1293561490,18730,18730,18730,18730,0
|
|
20240809,190600,1293561490,18730,18730,18730,18730,0
|
|
20240809,190500,1293561490,18730,18730,18730,18730,0
|
|
20240809,190400,1293561490,18730,18730,18730,18730,0
|
|
20240809,190300,1293561490,18730,18730,18730,18730,0
|
|
20240809,190200,1293561490,18730,18730,18730,18730,0
|
|
20240809,190100,1293561490,18730,18730,18730,18730,0
|
|
20240809,190000,1293561490,18730,18730,18730,18730,0
|
|
20240809,185900,1293561490,18730,18730,18730,18730,0
|
|
20240809,185800,1293561490,18730,18730,18730,18730,0
|
|
20240809,185700,1293561490,18730,18730,18730,18730,0
|
|
20240809,185600,1293561490,18730,18730,18730,18730,0
|
|
20240809,185500,1293561490,18730,18730,18730,18730,0
|
|
20240809,185400,1293561490,18730,18730,18730,18730,0
|
|
20240809,185300,1293561490,18730,18730,18730,18730,0
|
|
20240809,185200,1293561490,18730,18730,18730,18730,0
|
|
20240809,185100,1293561490,18730,18730,18730,18730,0
|
|
20240809,185000,1293561490,18730,18730,18730,18730,0
|
|
20240809,184900,1293561490,18730,18730,18730,18730,0
|
|
20240809,184800,1293561490,18730,18730,18730,18730,0
|
|
20240809,184700,1293561490,18730,18730,18730,18730,0
|
|
20240809,184600,1293561490,18730,18730,18730,18730,0
|
|
20240809,184500,1293561490,18730,18730,18730,18730,919
|
|
20240809,184400,1293561490,18730,18730,18730,18730,0
|
|
20240809,184300,1293561490,18730,18730,18730,18730,0
|
|
20240809,184200,1293561490,18730,18730,18730,18730,0
|
|
20240809,184100,1293561490,18730,18730,18730,18730,0
|
|
20240809,184000,1293561490,18730,18730,18730,18730,0
|
|
20240809,183900,1293561490,18730,18730,18730,18730,0
|
|
20240809,183800,1293561490,18730,18730,18730,18730,0
|
|
20240809,183700,1293561490,18730,18730,18730,18730,0
|
|
20240809,183600,1293561490,18730,18730,18730,18730,0
|
|
20240809,183500,1293561490,18730,18730,18730,18730,0
|
|
20240809,183400,1293561490,18730,18730,18730,18730,0
|
|
20240809,183300,1293561490,18730,18730,18730,18730,0
|
|
20240809,183200,1293561490,18730,18730,18730,18730,0
|
|
20240809,183100,1293561490,18730,18730,18730,18730,0
|
|
20240809,183000,1293561490,18730,18730,18730,18730,0
|
|
20240809,182900,1293561490,18730,18730,18730,18730,0
|
|
20240809,182800,1293561490,18730,18730,18730,18730,0
|
|
20240809,182700,1293561490,18730,18730,18730,18730,0
|
|
20240809,182600,1293561490,18730,18730,18730,18730,0
|
|
20240809,182500,1293561490,18730,18730,18730,18730,0
|
|
20240809,182400,1293561490,18730,18730,18730,18730,0
|
|
20240809,182300,1293561490,18730,18730,18730,18730,0
|
|
20240809,182200,1293561490,18730,18730,18730,18730,0
|
|
20240809,182100,1293561490,18730,18730,18730,18730,0
|
|
20240809,182000,1293561490,18730,18730,18730,18730,0
|
|
20240809,181900,1293561490,18730,18730,18730,18730,0
|
|
20240809,181800,1293561490,18730,18730,18730,18730,0
|
|
20240809,181700,1293561490,18730,18730,18730,18730,0
|
|
20240809,181600,1293561490,18730,18730,18730,18730,0
|
|
20240809,181500,1293561490,18730,18730,18730,18730,919
|
|
20240809,181400,1293561490,18730,18730,18730,18730,0
|
|
20240809,181300,1293561490,18730,18730,18730,18730,0
|
|
20240809,181200,1293561490,18730,18730,18730,18730,0
|
|
20240809,181100,1293561490,18730,18730,18730,18730,0
|
|
20240809,181000,1293561490,18730,18730,18730,18730,0
|
|
20240809,180900,1293561490,18730,18730,18730,18730,0
|
|
20240809,180800,1293561490,18730,18730,18730,18730,0
|
|
20240809,180700,1293561490,18730,18730,18730,18730,0
|
|
20240809,180600,1293561490,18730,18730,18730,18730,0
|
|
20240809,180500,1293561490,18730,18730,18730,18730,0
|
|
20240809,180400,1293561490,18730,18730,18730,18730,0
|
|
20240809,180300,1293561490,18730,18730,18730,18730,0
|
|
20240809,180200,1293561490,18730,18730,18730,18730,0
|
|
20240809,180100,1293561490,18730,18730,18730,18730,0
|
|
20240809,180000,1293561490,18730,18730,18730,18730,0
|
|
20240809,175900,1293561490,18730,18730,18730,18730,0
|
|
20240809,175800,1293561490,18730,18730,18730,18730,0
|
|
20240809,175700,1293561490,18730,18730,18730,18730,0
|
|
20240809,175600,1293561490,18730,18730,18730,18730,0
|
|
20240809,175500,1293561490,18730,18730,18730,18730,0
|
|
20240809,175400,1293561490,18730,18730,18730,18730,0
|
|
20240809,175300,1293561490,18730,18730,18730,18730,0
|
|
20240809,175200,1293561490,18730,18730,18730,18730,0
|
|
20240809,175100,1293561490,18730,18730,18730,18730,0
|
|
20240809,175000,1293561490,18730,18730,18730,18730,0
|
|
20240809,174900,1293561490,18730,18730,18730,18730,0
|
|
20240809,174800,1293561490,18730,18730,18730,18730,0
|
|
20240809,174700,1293561490,18730,18730,18730,18730,0
|
|
20240809,174600,1293561490,18730,18730,18730,18730,0
|
|
20240809,174500,1293561490,18730,18730,18730,18730,919
|
|
20240809,174400,1293561490,18730,18730,18730,18730,0
|
|
20240809,174300,1293561490,18730,18730,18730,18730,0
|
|
20240809,174200,1293561490,18730,18730,18730,18730,0
|
|
20240809,174100,1293561490,18730,18730,18730,18730,0
|
|
20240809,174000,1293561490,18730,18730,18730,18730,0
|
|
20240809,173900,1293561490,18730,18730,18730,18730,0
|
|
20240809,173800,1293561490,18730,18730,18730,18730,0
|
|
20240809,173700,1293561490,18730,18730,18730,18730,0
|
|
20240809,173600,1293561490,18730,18730,18730,18730,0
|
|
20240809,173500,1293561490,18730,18730,18730,18730,0
|
|
20240809,173400,1293561490,18730,18730,18730,18730,0
|
|
20240809,173300,1293561490,18730,18730,18730,18730,0
|
|
20240809,173200,1293561490,18730,18730,18730,18730,0
|
|
20240809,173100,1293561490,18730,18730,18730,18730,0
|
|
20240809,173000,1293561490,18730,18730,18730,18730,0
|
|
20240809,172900,1293561490,18730,18730,18730,18730,0
|
|
20240809,172800,1293561490,18730,18730,18730,18730,0
|
|
20240809,172700,1293561490,18730,18730,18730,18730,0
|
|
20240809,172600,1293561490,18730,18730,18730,18730,0
|
|
20240809,172500,1293561490,18730,18730,18730,18730,0
|
|
20240809,172400,1293561490,18730,18730,18730,18730,0
|
|
20240809,172300,1293561490,18730,18730,18730,18730,0
|
|
20240809,172200,1293561490,18730,18730,18730,18730,0
|
|
20240809,172100,1293561490,18730,18730,18730,18730,0
|
|
20240809,172000,1293561490,18730,18730,18730,18730,0
|
|
20240809,171900,1293561490,18730,18730,18730,18730,0
|
|
20240809,171800,1293561490,18730,18730,18730,18730,0
|
|
20240809,171700,1293561490,18730,18730,18730,18730,0
|
|
20240809,171600,1293561490,18730,18730,18730,18730,0
|
|
20240809,171500,1293561490,18730,18730,18730,18730,919
|
|
20240809,171400,1293561490,18730,18730,18730,18730,0
|
|
20240809,171300,1293561490,18730,18730,18730,18730,0
|
|
20240809,171200,1293561490,18730,18730,18730,18730,0
|
|
20240809,171100,1293561490,18730,18730,18730,18730,0
|
|
20240809,171000,1293561490,18730,18730,18730,18730,0
|
|
20240809,170900,1293561490,18730,18730,18730,18730,0
|
|
20240809,170800,1293561490,18730,18730,18730,18730,0
|
|
20240809,170700,1293561490,18730,18730,18730,18730,0
|
|
20240809,170600,1293561490,18730,18730,18730,18730,0
|
|
20240809,170500,1293561490,18730,18730,18730,18730,0
|
|
20240809,170400,1293561490,18730,18730,18730,18730,0
|
|
20240809,170300,1293561490,18730,18730,18730,18730,0
|
|
20240809,170200,1293561490,18730,18730,18730,18730,0
|
|
20240809,170100,1293561490,18730,18730,18730,18730,0
|
|
20240809,170000,1293561490,18730,18730,18730,18730,0
|
|
20240809,165900,1293561490,18730,18730,18730,18730,0
|
|
20240809,165800,1293561490,18730,18730,18730,18730,0
|
|
20240809,165700,1293561490,18730,18730,18730,18730,0
|
|
20240809,165600,1293561490,18730,18730,18730,18730,0
|
|
20240809,165500,1293561490,18730,18730,18730,18730,0
|
|
20240809,165400,1293561490,18730,18730,18730,18730,0
|
|
20240809,165300,1293561490,18730,18730,18730,18730,0
|
|
20240809,165200,1293561490,18730,18730,18730,18730,0
|
|
20240809,165100,1293561490,18730,18730,18730,18730,0
|
|
20240809,165000,1293561490,18730,18730,18730,18730,0
|
|
20240809,164900,1293561490,18730,18730,18730,18730,0
|
|
20240809,164800,1293561490,18730,18730,18730,18730,0
|
|
20240809,164700,1293561490,18730,18730,18730,18730,0
|
|
20240809,164600,1293561490,18730,18730,18730,18730,0
|
|
20240809,164500,1293561490,18730,18730,18730,18730,919
|
|
20240809,164400,1293561490,18730,18730,18730,18730,0
|
|
20240809,164300,1293561490,18730,18730,18730,18730,0
|
|
20240809,164200,1293561490,18730,18730,18730,18730,0
|
|
20240809,164100,1293561490,18730,18730,18730,18730,0
|
|
20240809,164000,1293561490,18730,18730,18730,18730,0
|
|
20240809,163900,1293561490,18730,18730,18730,18730,0
|
|
20240809,163800,1293561490,18730,18730,18730,18730,0
|
|
20240809,163700,1293561490,18730,18730,18730,18730,0
|
|
20240809,163600,1293561490,18730,18730,18730,18730,0
|
|
20240809,163500,1293561490,18730,18730,18730,18730,0
|
|
20240809,163400,1293561490,18730,18730,18730,18730,0
|
|
20240809,163300,1293561490,18730,18730,18730,18730,0
|
|
20240809,163200,1293561490,18730,18730,18730,18730,0
|
|
20240809,163100,1293561490,18730,18730,18730,18730,0
|
|
20240809,163000,1293561490,18730,18730,18730,18730,0
|
|
20240809,162900,1293561490,18730,18730,18730,18730,0
|
|
20240809,162800,1293561490,18730,18730,18730,18730,0
|
|
20240809,162700,1293561490,18730,18730,18730,18730,0
|
|
20240809,162600,1293561490,18730,18730,18730,18730,0
|
|
20240809,162500,1293561490,18730,18730,18730,18730,0
|
|
20240809,162400,1293561490,18730,18730,18730,18730,0
|
|
20240809,162300,1293561490,18730,18730,18730,18730,0
|
|
20240809,162200,1293561490,18730,18730,18730,18730,0
|
|
20240809,162100,1293561490,18730,18730,18730,18730,0
|
|
20240809,162000,1293561490,18730,18730,18730,18730,0
|
|
20240809,161900,1293561490,18730,18730,18730,18730,0
|
|
20240809,161800,1293561490,18730,18730,18730,18730,0
|
|
20240809,161700,1293561490,18730,18730,18730,18730,0
|
|
20240809,161600,1293561490,18730,18730,18730,18730,0
|
|
20240809,161500,1293561490,18730,18730,18730,18730,919
|
|
20240809,161400,1293561490,18730,18730,18730,18730,0
|
|
20240809,161300,1293561490,18730,18730,18730,18730,0
|
|
20240809,161200,1293561490,18730,18730,18730,18730,0
|
|
20240809,161100,1293561490,18730,18730,18730,18730,0
|
|
20240809,161000,1293561490,18730,18730,18730,18730,0
|
|
20240809,160900,1293561490,18730,18730,18730,18730,0
|
|
20240809,160800,1293561490,18730,18730,18730,18730,0
|
|
20240809,160700,1293561490,18730,18730,18730,18730,0
|
|
20240809,160600,1293561490,18730,18730,18730,18730,0
|
|
20240809,160500,1293561490,18730,18730,18730,18730,0
|
|
20240809,160400,1293561490,18730,18730,18730,18730,0
|
|
20240809,160300,1293561490,18730,18730,18730,18730,0
|
|
20240809,160200,1293561490,18730,18730,18730,18730,0
|
|
20240809,160100,1293561490,18730,18730,18730,18730,0
|
|
20240809,160000,1293561490,18730,18730,18730,18730,0
|
|
20240809,155900,1293561490,18730,18730,18730,18730,0
|
|
20240809,155800,1293561490,18730,18730,18730,18730,0
|
|
20240809,155700,1293561490,18730,18730,18730,18730,0
|
|
20240809,155600,1293561490,18730,18730,18730,18730,0
|
|
20240809,155500,1293561490,18730,18730,18730,18730,0
|
|
20240809,155400,1293561490,18730,18730,18730,18730,0
|
|
20240809,155300,1293561490,18730,18730,18730,18730,0
|
|
20240809,155200,1293561490,18730,18730,18730,18730,0
|
|
20240809,155100,1293561490,18730,18730,18730,18730,0
|
|
20240809,155000,1293561490,18730,18730,18730,18730,0
|
|
20240809,154900,1293561490,18730,18730,18730,18730,0
|
|
20240809,154800,1293561490,18730,18730,18730,18730,0
|
|
20240809,154700,1293561490,18730,18730,18730,18730,0
|
|
20240809,154600,1293561490,18730,18730,18730,18730,0
|
|
20240809,154500,1293561490,18730,18730,18730,18730,919
|
|
20240809,154400,1293561490,18730,18730,18730,18730,0
|
|
20240809,154300,1293561490,18730,18730,18730,18730,0
|
|
20240809,154200,1293561490,18730,18730,18730,18730,0
|
|
20240809,154100,1293561490,18730,18730,18730,18730,0
|
|
20240809,154000,1293561490,18730,18730,18730,18730,0
|
|
20240809,153900,1293561490,18730,18730,18730,18730,0
|
|
20240809,153800,1293561490,18730,18730,18730,18730,0
|
|
20240809,153700,1293561490,18730,18730,18730,18730,0
|
|
20240809,153600,1293561490,18730,18730,18730,18730,0
|
|
20240809,153500,1293561490,18730,18730,18730,18730,0
|
|
20240809,153400,1293561490,18730,18730,18730,18730,0
|
|
20240809,153300,1293561490,18730,18730,18730,18730,0
|
|
20240809,153200,1293561490,18730,18730,18730,18730,0
|
|
20240809,153100,1293561490,18730,18730,18730,18730,0
|
|
20240809,153000,1293561490,18730,18730,18730,18730,919
|
|
20240809,152900,1276348620,18740,18740,18740,18740,0
|
|
20240809,152800,1276348620,18740,18740,18740,18740,0
|
|
20240809,152700,1276348620,18740,18740,18740,18740,0
|
|
20240809,152600,1276348620,18740,18740,18740,18740,0
|
|
20240809,152500,1276348620,18740,18740,18740,18740,0
|
|
20240809,152400,1276348620,18740,18740,18740,18740,0
|
|
20240809,152300,1276348620,18740,18740,18740,18740,0
|
|
20240809,152200,1276348620,18740,18740,18740,18740,0
|
|
20240809,152100,1276348620,18740,18740,18740,18740,0
|
|
20240809,152000,1276348620,18740,18740,18740,18740,0
|
|
20240809,151900,1276348620,18740,18730,18740,18720,126
|
|
20240809,151800,1273988680,18730,18710,18730,18710,88
|
|
20240809,151700,1272341050,18720,18720,18720,18720,129
|
|
20240809,151600,1269926170,18710,18720,18720,18710,102
|
|
20240809,151500,1268017180,18710,18720,18720,18710,209
|
|
20240809,151400,1264106220,18720,18710,18720,18710,144
|
|
20240809,151300,1261411700,18710,18720,18720,18710,87
|
|
20240809,151200,1259783370,18730,18710,18730,18710,43
|
|
20240809,151100,1258978280,18720,18720,18720,18710,69
|
|
20240809,151000,1257686730,18730,18720,18730,18720,505
|
|
20240809,150900,1248228090,18730,18730,18730,18720,98
|
|
20240809,150800,1246392960,18730,18720,18730,18720,1407
|
|
20240809,150700,1220052900,18720,18710,18720,18710,477
|
|
20240809,150600,1211124630,18710,18700,18710,18700,301
|
|
20240809,150500,1205494420,18690,18700,18700,18690,155
|
|
20240809,150400,1202596470,18690,18670,18700,18670,634
|
|
20240809,150300,1190747610,18670,18670,18670,18650,93
|
|
20240809,150200,1189012440,18670,18670,18670,18660,12
|
|
20240809,150100,1188788500,18680,18680,18680,18680,1
|
|
20240809,150000,1188769820,18680,18670,18680,18650,454
|
|
20240809,145900,1180302620,18680,18680,18680,18680,31
|
|
20240809,145800,1179723540,18680,18680,18680,18680,0
|
|
20240809,145700,1179723540,18680,18690,18690,18680,2
|
|
20240809,145600,1179686170,18690,18690,18690,18690,1
|
|
20240809,145500,1179667480,18690,18690,18690,18680,32
|
|
20240809,145400,1179069700,18690,18690,18690,18690,0
|
|
20240809,145300,1179069700,18690,18690,18690,18690,0
|
|
20240809,145200,1179069700,18690,18690,18690,18690,30
|
|
20240809,145100,1178509000,18690,18690,18690,18690,1109
|
|
20240809,145000,1157781790,18700,18690,18700,18690,195
|
|
20240809,144900,1154137230,18700,18700,18700,18700,2
|
|
20240809,144800,1154099830,18700,18700,18700,18700,3
|
|
20240809,144700,1154043730,18700,18700,18700,18700,80
|
|
20240809,144600,1152547730,18700,18700,18700,18700,172
|
|
20240809,144500,1149331330,18700,18700,18700,18700,0
|
|
20240809,144400,1149331330,18700,18700,18700,18700,5
|
|
20240809,144300,1149237830,18700,18700,18700,18700,1
|
|
20240809,144200,1149219130,18700,18700,18700,18690,4
|
|
20240809,144100,1149144340,18700,18700,18700,18700,0
|
|
20240809,144000,1149144340,18700,18650,18700,18650,713
|
|
20240809,143900,1135831710,18650,18650,18650,18650,135
|
|
20240809,143800,1133313960,18640,18640,18640,18640,14
|
|
20240809,143700,1133053000,18650,18650,18650,18650,0
|
|
20240809,143600,1133053000,18650,18650,18650,18650,1
|
|
20240809,143500,1133034350,18650,18650,18650,18650,14
|
|
20240809,143400,1132773250,18660,18650,18660,18640,25
|
|
20240809,143300,1132306800,18660,18620,18660,18620,170
|
|
20240809,143200,1129141340,18620,18620,18620,18620,0
|
|
20240809,143100,1129141340,18620,18620,18620,18620,2
|
|
20240809,143000,1129104100,18620,18620,18620,18620,0
|
|
20240809,142900,1129104100,18620,18620,18620,18610,5
|
|
20240809,142800,1129011010,18620,18620,18620,18620,4
|
|
20240809,142700,1128936530,18620,18610,18620,18610,45
|
|
20240809,142600,1128099040,18620,18620,18620,18620,2
|
|
20240809,142500,1128061800,18610,18610,18610,18610,201
|
|
20240809,142400,1124321190,18610,18610,18610,18610,893
|
|
20240809,142300,1107702460,18610,18610,18610,18610,368
|
|
20240809,142200,1100853980,18610,18610,18610,18610,700
|
|
20240809,142100,1087826980,18600,18610,18610,18600,1501
|
|
20240809,142000,1059906680,18610,18610,18610,18610,0
|
|
20240809,141900,1059906680,18610,18620,18620,18610,2
|
|
20240809,141800,1059869450,18620,18620,18620,18620,1
|
|
20240809,141700,1059850830,18610,18610,18610,18610,71
|
|
20240809,141600,1058529520,18610,18610,18610,18610,100
|
|
20240809,141500,1056668520,18620,18610,18620,18610,2
|
|
20240809,141400,1056631290,18610,18610,18610,18610,0
|
|
20240809,141300,1056631290,18610,18610,18610,18610,3
|
|
20240809,141200,1056575460,18620,18620,18620,18620,6
|
|
20240809,141100,1056463740,18610,18610,18610,18610,0
|
|
20240809,141000,1056463740,18610,18610,18610,18610,1
|
|
20240809,140900,1056445130,18620,18620,18620,18620,0
|
|
20240809,140800,1056445130,18620,18620,18620,18620,1
|
|
20240809,140700,1056426510,18620,18620,18620,18620,0
|
|
20240809,140600,1056426510,18620,18620,18620,18620,1
|
|
20240809,140500,1056407890,18610,18610,18610,18610,471
|
|
20240809,140400,1047642580,18610,18620,18620,18610,289
|
|
20240809,140300,1042261640,18630,18620,18630,18620,5
|
|
20240809,140200,1042168530,18620,18620,18620,18620,31
|
|
20240809,140100,1041591310,18620,18620,18620,18620,0
|
|
20240809,140000,1041591310,18620,18630,18630,18620,32
|
|
20240809,135900,1040995460,18620,18620,18620,18620,88
|
|
20240809,135800,1039356900,18630,18630,18630,18630,51
|
|
20240809,135700,1038406770,18620,18620,18620,18620,0
|
|
20240809,135600,1038406770,18620,18640,18640,18620,162
|
|
20240809,135500,1035390000,18660,18660,18660,18660,0
|
|
20240809,135400,1035390000,18660,18660,18660,18660,0
|
|
20240809,135300,1035390000,18660,18660,18660,18660,0
|
|
20240809,135200,1035390000,18660,18660,18660,18660,5
|
|
20240809,135100,1035296700,18660,18640,18660,18640,81
|
|
20240809,135000,1033785260,18670,18670,18670,18670,0
|
|
20240809,134900,1033785260,18670,18670,18670,18670,300
|
|
20240809,134800,1028184260,18670,18660,18670,18650,2125
|
|
20240809,134700,988519000,18650,18650,18650,18650,74
|
|
20240809,134600,987138900,18640,18620,18640,18620,243
|
|
20240809,134500,982611800,18630,18630,18630,18630,15
|
|
20240809,134400,982332350,18630,18630,18630,18630,746
|
|
20240809,134300,968434370,18630,18630,18630,18630,100
|
|
20240809,134200,966571370,18630,18650,18650,18630,230
|
|
20240809,134100,962286000,18640,18650,18650,18640,108
|
|
20240809,134000,960272780,18650,18650,18650,18650,91
|
|
20240809,133900,958575630,18660,18670,18670,18660,26
|
|
20240809,133800,958090460,18670,18660,18670,18660,13
|
|
20240809,133700,957847860,18670,18650,18670,18650,42
|
|
20240809,133600,957064540,18660,18660,18660,18660,1
|
|
20240809,133500,957045880,18650,18640,18650,18640,369
|
|
20240809,133400,950164040,18650,18650,18650,18650,0
|
|
20240809,133300,950164040,18650,18660,18660,18650,2
|
|
20240809,133200,950126730,18660,18660,18660,18660,7
|
|
20240809,133100,949996110,18660,18660,18660,18660,0
|
|
20240809,133000,949996110,18660,18660,18660,18660,1
|
|
20240809,132900,949977450,18640,18640,18640,18640,0
|
|
20240809,132800,949977450,18640,18640,18640,18640,14
|
|
20240809,132700,949716490,18640,18640,18640,18630,398
|
|
20240809,132600,942297870,18640,18630,18640,18630,15
|
|
20240809,132500,942018400,18630,18640,18640,18630,104
|
|
20240809,132400,940080840,18640,18640,18640,18640,2
|
|
20240809,132300,940043560,18630,18630,18630,18630,0
|
|
20240809,132200,940043560,18630,18630,18630,18630,200
|
|
20240809,132100,936317560,18630,18630,18630,18630,0
|
|
20240809,132000,936317560,18630,18630,18640,18630,150
|
|
20240809,131900,933523050,18640,18650,18650,18640,102
|
|
20240809,131800,931621750,18650,18640,18650,18640,165
|
|
20240809,131700,928545320,18640,18650,18650,18640,277
|
|
20240809,131600,923381230,18660,18660,18660,18660,1
|
|
20240809,131500,923362570,18650,18670,18670,18650,740
|
|
20240809,131400,909561520,18650,18670,18670,18650,132
|
|
20240809,131300,907099100,18680,18680,18680,18680,0
|
|
20240809,131200,907099100,18680,18670,18680,18670,3
|
|
20240809,131100,907043070,18680,18670,18680,18670,3
|
|
20240809,131000,906987050,18670,18670,18670,18670,1
|
|
20240809,130900,906968380,18680,18680,18680,18680,0
|
|
20240809,130800,906968380,18680,18680,18680,18680,1
|
|
20240809,130700,906949700,18680,18680,18680,18680,2
|
|
20240809,130600,906912340,18680,18680,18680,18680,1
|
|
20240809,130500,906893660,18690,18690,18690,18690,0
|
|
20240809,130400,906893660,18690,18660,18690,18660,111
|
|
20240809,130300,904822310,18660,18670,18670,18660,287
|
|
20240809,130200,899466880,18680,18680,18680,18680,31
|
|
20240809,130100,898887800,18660,18680,18680,18660,48
|
|
20240809,130000,897992090,18680,18670,18680,18660,8
|
|
20240809,125900,897842750,18660,18680,18680,18660,5
|
|
20240809,125800,897749420,18690,18690,18690,18690,0
|
|
20240809,125700,897749420,18690,18690,18690,18690,1
|
|
20240809,125600,897730730,18700,18710,18710,18700,2
|
|
20240809,125500,897693320,18710,18710,18710,18710,1
|
|
20240809,125400,897674610,18710,18710,18710,18710,50
|
|
20240809,125300,896739110,18710,18710,18710,18710,0
|
|
20240809,125200,896739110,18710,18710,18720,18710,5
|
|
20240809,125100,896645550,18730,18720,18730,18670,9
|
|
20240809,125000,896477210,18730,18730,18730,18730,2
|
|
20240809,124900,896439750,18730,18730,18730,18730,0
|
|
20240809,124800,896439750,18730,18730,18730,18730,1
|
|
20240809,124700,896421020,18710,18740,18740,18710,63
|
|
20240809,124600,895241960,18720,18740,18740,18720,30
|
|
20240809,124500,894680250,18730,18720,18730,18720,295
|
|
20240809,124400,889155890,18720,18710,18720,18700,103
|
|
20240809,124300,887228700,18710,18700,18710,18690,43
|
|
20240809,124200,886424730,18690,18650,18690,18650,1068
|
|
20240809,124100,866472940,18650,18640,18650,18640,2
|
|
20240809,124000,866435650,18650,18650,18650,18650,42
|
|
20240809,123900,865652350,18670,18670,18670,18670,11
|
|
20240809,123800,865446980,18660,18660,18660,18660,0
|
|
20240809,123700,865446980,18660,18660,18660,18660,89
|
|
20240809,123600,863786240,18650,18650,18650,18650,42
|
|
20240809,123500,863002940,18660,18640,18660,18640,163
|
|
20240809,123400,859964580,18640,18640,18640,18640,30
|
|
20240809,123300,859405380,18650,18650,18650,18650,180
|
|
20240809,123200,856048380,18660,18660,18660,18660,0
|
|
20240809,123100,856048380,18660,18660,18660,18660,0
|
|
20240809,123000,856048380,18660,18660,18660,18660,0
|
|
20240809,122900,856048380,18660,18660,18660,18660,11
|
|
20240809,122800,855843120,18640,18660,18660,18640,69
|
|
20240809,122700,854556180,18650,18650,18650,18650,86
|
|
20240809,122600,852952280,18660,18660,18660,18660,0
|
|
20240809,122500,852952280,18660,18660,18660,18660,0
|
|
20240809,122400,852952280,18660,18660,18660,18660,0
|
|
20240809,122300,852952280,18660,18650,18660,18650,629
|
|
20240809,122200,841216820,18660,18650,18660,18650,23
|
|
20240809,122100,840787650,18650,18650,18650,18650,51
|
|
20240809,122000,839836500,18660,18660,18660,18660,0
|
|
20240809,121900,839836500,18660,18660,18660,18660,0
|
|
20240809,121800,839836500,18660,18660,18660,18660,23
|
|
20240809,121700,839407320,18670,18670,18670,18670,30
|
|
20240809,121600,838847220,18670,18670,18670,18670,0
|
|
20240809,121500,838847220,18670,18660,18670,18660,93
|
|
20240809,121400,837111830,18650,18650,18650,18630,49
|
|
20240809,121300,836198100,18630,18630,18630,18630,1
|
|
20240809,121200,836179470,18650,18650,18650,18650,0
|
|
20240809,121100,836179470,18650,18640,18650,18640,50
|
|
20240809,121000,835247000,18650,18650,18650,18650,1
|
|
20240809,120900,835228350,18650,18650,18650,18650,37
|
|
20240809,120800,834538300,18650,18650,18650,18650,0
|
|
20240809,120700,834538300,18650,18640,18650,18640,119
|
|
20240809,120600,832319940,18650,18650,18650,18650,0
|
|
20240809,120500,832319940,18650,18650,18650,18650,201
|
|
20240809,120400,828571290,18650,18650,18650,18650,11
|
|
20240809,120300,828366140,18650,18650,18650,18650,33
|
|
20240809,120200,827750690,18660,18660,18660,18660,44
|
|
20240809,120100,826929650,18660,18660,18660,18660,11
|
|
20240809,120000,826724390,18670,18660,18670,18660,334
|
|
20240809,115900,820491870,18650,18640,18650,18640,100
|
|
20240809,115800,818627730,18640,18640,18640,18640,3
|
|
20240809,115700,818571810,18630,18630,18630,18630,0
|
|
20240809,115600,818571810,18630,18630,18630,18630,55
|
|
20240809,115500,817547160,18630,18620,18630,18620,219
|
|
20240809,115400,813467200,18640,18640,18640,18640,0
|
|
20240809,115300,813467200,18640,18640,18640,18610,55
|
|
20240809,115200,812442900,18660,18660,18660,18660,0
|
|
20240809,115100,812442900,18660,18660,18660,18660,1
|
|
20240809,115000,812424240,18660,18660,18660,18610,164
|
|
20240809,114900,809372070,18610,18660,18660,18610,16
|
|
20240809,114800,809073810,18660,18660,18660,18660,0
|
|
20240809,114700,809073810,18660,18660,18660,18660,33
|
|
20240809,114600,808458030,18660,18610,18660,18600,3623
|
|
20240809,114500,741035980,18610,18620,18620,18610,669
|
|
20240809,114400,728579410,18620,18660,18660,18620,750
|
|
20240809,114300,714607260,18650,18650,18650,18650,1
|
|
20240809,114200,714588610,18660,18660,18660,18660,1
|
|
20240809,114100,714569950,18640,18640,18640,18640,0
|
|
20240809,114000,714569950,18640,18640,18650,18640,134
|
|
20240809,113900,712072030,18640,18640,18640,18640,52
|
|
20240809,113800,711102750,18640,18640,18640,18640,40
|
|
20240809,113700,710357150,18640,18640,18640,18640,0
|
|
20240809,113600,710357150,18640,18640,18640,18640,1
|
|
20240809,113500,710338510,18640,18640,18640,18640,201
|
|
20240809,113400,706591870,18640,18640,18640,18640,0
|
|
20240809,113300,706591870,18640,18640,18640,18640,9
|
|
20240809,113200,706424110,18640,18640,18640,18640,50
|
|
20240809,113100,705492110,18640,18620,18640,18620,344
|
|
20240809,113000,699082700,18620,18620,18620,18620,191
|
|
20240809,112900,695526280,18620,18620,18620,18620,1
|
|
20240809,112800,695507660,18620,18630,18630,18620,43
|
|
20240809,112700,694706990,18630,18620,18630,18620,169
|
|
20240809,112600,691559700,18630,18630,18630,18630,0
|
|
20240809,112500,691559700,18630,18640,18640,18620,52
|
|
20240809,112400,690590940,18630,18640,18640,18630,398
|
|
20240809,112300,683174320,18650,18650,18650,18650,7
|
|
20240809,112200,683043770,18650,18650,18650,18650,1
|
|
20240809,112100,683025120,18650,18660,18660,18650,2
|
|
20240809,112000,682987810,18670,18680,18680,18670,2
|
|
20240809,111900,682950460,18690,18690,18690,18690,1
|
|
20240809,111800,682931770,18690,18690,18690,18690,8
|
|
20240809,111700,682782250,18690,18680,18690,18680,140
|
|
20240809,111600,680167040,18680,18680,18680,18680,176
|
|
20240809,111500,676879360,18690,18690,18690,18690,1
|
|
20240809,111400,676860670,18630,18630,18630,18630,0
|
|
20240809,111300,676860670,18630,18630,18630,18630,338
|
|
20240809,111200,670563730,18630,18630,18630,18630,6
|
|
20240809,111100,670451950,18630,18630,18630,18630,1
|
|
20240809,111000,670433320,18620,18620,18620,18620,78
|
|
20240809,110900,668980960,18620,18630,18630,18620,89
|
|
20240809,110800,667322970,18620,18620,18630,18620,45
|
|
20240809,110700,666485060,18630,18630,18630,18630,1
|
|
20240809,110600,666466430,18610,18630,18630,18610,72
|
|
20240809,110500,665126320,18630,18630,18630,18630,3
|
|
20240809,110400,665070430,18630,18650,18680,18630,1023
|
|
20240809,110300,645997870,18650,18630,18650,18620,1113
|
|
20240809,110200,625263370,18630,18630,18630,18630,0
|
|
20240809,110100,625263370,18630,18670,18670,18630,538
|
|
20240809,110000,615228520,18670,18670,18670,18670,1
|
|
20240809,105900,615209850,18680,18670,18680,18670,2
|
|
20240809,105800,615172500,18670,18670,18670,18670,71
|
|
20240809,105700,613846930,18690,18690,18690,18690,0
|
|
20240809,105600,613846930,18690,18690,18690,18690,1
|
|
20240809,105500,613828240,18690,18680,18690,18670,54
|
|
20240809,105400,612819060,18690,18690,18690,18690,0
|
|
20240809,105300,612819060,18690,18690,18690,18690,0
|
|
20240809,105200,612819060,18690,18690,18690,18690,90
|
|
20240809,105100,611136960,18690,18690,18690,18690,2
|
|
20240809,105000,611099580,18680,18680,18680,18680,99
|
|
20240809,104900,609250260,18680,18680,18680,18680,0
|
|
20240809,104800,609250260,18680,18680,18680,18680,0
|
|
20240809,104700,609250260,18680,18680,18680,18680,1
|
|
20240809,104600,609231580,18660,18670,18670,18660,334
|
|
20240809,104500,602995910,18700,18700,18700,18700,86
|
|
20240809,104400,601387710,18700,18710,18710,18700,11
|
|
20240809,104300,601182000,18700,18700,18700,18700,1
|
|
20240809,104200,601163300,18670,18670,18670,18670,0
|
|
20240809,104100,601163300,18670,18670,18670,18670,3
|
|
20240809,104000,601107290,18680,18670,18680,18670,708
|
|
20240809,103900,587888920,18670,18670,18670,18670,1
|
|
20240809,103800,587870250,18660,18660,18660,18660,1
|
|
20240809,103700,587851590,18660,18670,18670,18660,6
|
|
20240809,103600,587739580,18670,18670,18670,18670,10
|
|
20240809,103500,587552880,18670,18670,18670,18670,13
|
|
20240809,103400,587310170,18670,18710,18710,18670,7
|
|
20240809,103300,587179400,18670,18670,18670,18670,19
|
|
20240809,103200,586824670,18670,18670,18670,18670,85
|
|
20240809,103100,585237720,18670,18670,18670,18670,1
|
|
20240809,103000,585219050,18670,18670,18670,18670,2
|
|
20240809,102900,585181710,18670,18670,18670,18670,150
|
|
20240809,102800,582381210,18710,18710,18710,18710,10
|
|
20240809,102700,582194110,18720,18720,18720,18720,1
|
|
20240809,102600,582175390,18720,18720,18720,18720,1286
|
|
20240809,102500,558101470,18660,18670,18670,18660,1575
|
|
20240809,102400,528701970,18670,18660,18670,18660,414
|
|
20240809,102300,520975170,18660,18660,18660,18660,1
|
|
20240809,102200,520956510,18660,18650,18660,18640,224
|
|
20240809,102100,516777600,18650,18640,18650,18640,74
|
|
20240809,102000,515397930,18640,18640,18640,18640,13
|
|
20240809,101900,515155610,18650,18650,18650,18640,50
|
|
20240809,101800,514223160,18650,18640,18650,18640,204
|
|
20240809,101700,510419030,18640,18630,18640,18630,107
|
|
20240809,101600,508425560,18630,18630,18630,18630,0
|
|
20240809,101500,508425560,18630,18630,18630,18630,30
|
|
20240809,101400,507866660,18630,18630,18630,18630,1
|
|
20240809,101300,507848030,18640,18650,18650,18640,2
|
|
20240809,101200,507810740,18600,18600,18600,18600,1
|
|
20240809,101100,507792140,18650,18630,18660,18590,507
|
|
20240809,101000,498358400,18650,18740,18740,18650,3154
|
|
20240809,100900,439350640,18750,18750,18750,18750,0
|
|
20240809,100800,439350640,18750,18750,18750,18750,508
|
|
20240809,100700,429825640,18770,18740,18770,18740,3
|
|
20240809,100600,429769390,18740,18740,18740,18740,27
|
|
20240809,100500,429263410,18780,18750,18780,18750,3
|
|
20240809,100400,429207130,18770,18780,18780,18770,17
|
|
20240809,100300,428888030,18740,18760,18760,18740,245
|
|
20240809,100200,424294510,18770,18770,18770,18770,224
|
|
20240809,100100,420090030,18790,18800,18800,18770,604
|
|
20240809,100000,408744430,18790,18800,18800,18790,246
|
|
20240809,095900,404121870,18800,18790,18800,18790,34
|
|
20240809,095800,403482940,18800,18790,18800,18790,887
|
|
20240809,095700,386809060,18790,18790,18790,18790,139
|
|
20240809,095600,384197250,18790,18790,18790,18790,25
|
|
20240809,095500,383727500,18780,18780,18780,18780,92
|
|
20240809,095400,381999740,18780,18780,18780,18770,106
|
|
20240809,095300,380009200,18780,18770,18780,18770,77
|
|
20240809,095200,378563480,18780,18780,18780,18780,8
|
|
20240809,095100,378413240,18780,18780,18780,18780,33
|
|
20240809,095000,377793500,18780,18780,18780,18780,7
|
|
20240809,094900,377662040,18780,18780,18780,18780,22
|
|
20240809,094800,377248880,18790,18790,18790,18790,8
|
|
20240809,094700,377098560,18770,18760,18770,18760,354
|
|
20240809,094600,370457430,18760,18760,18760,18760,51
|
|
20240809,094500,369500670,18760,18790,18790,18760,313
|
|
20240809,094400,363627940,18770,18770,18770,18770,15
|
|
20240809,094300,363346390,18770,18830,18830,18770,466
|
|
20240809,094200,354592530,18840,18840,18840,18840,8
|
|
20240809,094100,354441810,18830,18850,18850,18830,83
|
|
20240809,094000,352878660,18850,18850,18850,18850,7
|
|
20240809,093900,352746710,18840,18850,18860,18840,60
|
|
20240809,093800,351615720,18850,18830,18850,18830,55
|
|
20240809,093700,350579870,18830,18830,18830,18830,7
|
|
20240809,093600,350448060,18830,18820,18840,18820,242
|
|
20240809,093500,345891850,18810,18830,18830,18810,125
|
|
20240809,093400,343539740,18820,18820,18820,18820,60
|
|
20240809,093300,342410540,18820,18820,18820,18810,53
|
|
20240809,093200,341413200,18830,18820,18830,18810,210
|
|
20240809,093100,337460940,18820,18810,18820,18810,55
|
|
20240809,093000,336426240,18820,18810,18820,18810,25
|
|
20240809,092900,335955900,18810,18800,18810,18800,60
|
|
20240809,092800,334827820,18810,18780,18810,18780,896
|
|
20240809,092700,317984790,18780,18810,18820,18780,4466
|
|
20240809,092600,234005550,18820,18810,18820,18810,383
|
|
20240809,092500,226798520,18820,18810,18820,18800,538
|
|
20240809,092400,216679220,18800,18800,18800,18800,117
|
|
20240809,092300,214479620,18800,18810,18810,18800,71
|
|
20240809,092200,213144620,18820,18820,18830,18810,126
|
|
20240809,092100,210772330,18790,18800,18800,18790,717
|
|
20240809,092000,197294230,18790,18870,18870,18790,822
|
|
20240809,091900,181824170,18860,18870,18880,18860,136
|
|
20240809,091800,179258330,18870,18850,18870,18850,428
|
|
20240809,091700,171190490,18850,18840,18850,18840,55
|
|
20240809,091600,170154220,18830,18800,18830,18790,828
|
|
20240809,091500,154579350,18800,18780,18800,18780,334
|
|
20240809,091400,148304550,18770,18760,18770,18760,100
|
|
20240809,091300,146428140,18760,18750,18760,18750,9
|
|
20240809,091200,146259310,18780,18770,18780,18740,62
|
|
20240809,091100,145095580,18770,18800,18800,18770,393
|
|
20240809,091000,137712250,18800,18790,18800,18790,153
|
|
20240809,090900,134837300,18790,18770,18790,18770,337
|
|
20240809,090800,128511610,18770,18760,18770,18720,394
|
|
20240809,090700,121118580,18740,18710,18740,18710,490
|
|
20240809,090600,111938760,18740,18760,18760,18730,78
|
|
20240809,090500,110476820,18810,18820,18820,18730,69
|
|
20240809,090400,109179430,18760,18720,18760,18670,1250
|
|
20240809,090300,85759270,18720,18710,18760,18710,467
|
|
20240809,090200,77017890,18710,18710,18710,18710,340
|
|
20240809,090100,70656490,18810,18640,18820,18640,323
|
|
20240809,090000,64579010,18800,18590,18800,18590,3449
|