704 lines
36 KiB
CSV
704 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,204100,885786620,12500,12500,12500,12500,628
|
|
20240816,204000,885786620,12500,12500,12500,12500,0
|
|
20240816,203900,885786620,12500,12500,12500,12500,0
|
|
20240816,203800,885786620,12500,12500,12500,12500,0
|
|
20240816,203700,885786620,12500,12500,12500,12500,0
|
|
20240816,203600,885786620,12500,12500,12500,12500,0
|
|
20240816,203500,885786620,12500,12500,12500,12500,0
|
|
20240816,203400,885786620,12500,12500,12500,12500,0
|
|
20240816,203300,885786620,12500,12500,12500,12500,0
|
|
20240816,203200,885786620,12500,12500,12500,12500,0
|
|
20240816,203100,885786620,12500,12500,12500,12500,0
|
|
20240816,203000,885786620,12500,12500,12500,12500,0
|
|
20240816,202900,885786620,12500,12500,12500,12500,0
|
|
20240816,202800,885786620,12500,12500,12500,12500,0
|
|
20240816,202700,885786620,12500,12500,12500,12500,0
|
|
20240816,202600,885786620,12500,12500,12500,12500,0
|
|
20240816,202500,885786620,12500,12500,12500,12500,0
|
|
20240816,202400,885786620,12500,12500,12500,12500,0
|
|
20240816,202300,885786620,12500,12500,12500,12500,0
|
|
20240816,202200,885786620,12500,12500,12500,12500,0
|
|
20240816,202100,885786620,12500,12500,12500,12500,0
|
|
20240816,202000,885786620,12500,12500,12500,12500,0
|
|
20240816,201900,885786620,12500,12500,12500,12500,0
|
|
20240816,201800,885786620,12500,12500,12500,12500,0
|
|
20240816,201700,885786620,12500,12500,12500,12500,0
|
|
20240816,201600,885786620,12500,12500,12500,12500,0
|
|
20240816,201500,885786620,12500,12500,12500,12500,0
|
|
20240816,201400,885786620,12500,12500,12500,12500,0
|
|
20240816,201300,885786620,12500,12500,12500,12500,0
|
|
20240816,201200,885786620,12500,12500,12500,12500,0
|
|
20240816,201100,885786620,12500,12500,12500,12500,628
|
|
20240816,201000,885786620,12500,12500,12500,12500,0
|
|
20240816,200900,885786620,12500,12500,12500,12500,0
|
|
20240816,200800,885786620,12500,12500,12500,12500,0
|
|
20240816,200700,885786620,12500,12500,12500,12500,0
|
|
20240816,200600,885786620,12500,12500,12500,12500,0
|
|
20240816,200500,885786620,12500,12500,12500,12500,0
|
|
20240816,200400,885786620,12500,12500,12500,12500,0
|
|
20240816,200300,885786620,12500,12500,12500,12500,0
|
|
20240816,200200,885786620,12500,12500,12500,12500,0
|
|
20240816,200100,885786620,12500,12500,12500,12500,0
|
|
20240816,200000,885786620,12500,12500,12500,12500,0
|
|
20240816,195900,885786620,12500,12500,12500,12500,0
|
|
20240816,195800,885786620,12500,12500,12500,12500,0
|
|
20240816,195700,885786620,12500,12500,12500,12500,0
|
|
20240816,195600,885786620,12500,12500,12500,12500,0
|
|
20240816,195500,885786620,12500,12500,12500,12500,0
|
|
20240816,195400,885786620,12500,12500,12500,12500,0
|
|
20240816,195300,885786620,12500,12500,12500,12500,0
|
|
20240816,195200,885786620,12500,12500,12500,12500,0
|
|
20240816,195100,885786620,12500,12500,12500,12500,0
|
|
20240816,195000,885786620,12500,12500,12500,12500,0
|
|
20240816,194900,885786620,12500,12500,12500,12500,0
|
|
20240816,194800,885786620,12500,12500,12500,12500,0
|
|
20240816,194700,885786620,12500,12500,12500,12500,0
|
|
20240816,194600,885786620,12500,12500,12500,12500,0
|
|
20240816,194500,885786620,12500,12500,12500,12500,0
|
|
20240816,194400,885786620,12500,12500,12500,12500,0
|
|
20240816,194300,885786620,12500,12500,12500,12500,0
|
|
20240816,194200,885786620,12500,12500,12500,12500,0
|
|
20240816,194100,885786620,12500,12500,12500,12500,628
|
|
20240816,194000,885786620,12500,12500,12500,12500,0
|
|
20240816,193900,885786620,12500,12500,12500,12500,0
|
|
20240816,193800,885786620,12500,12500,12500,12500,0
|
|
20240816,193700,885786620,12500,12500,12500,12500,0
|
|
20240816,193600,885786620,12500,12500,12500,12500,0
|
|
20240816,193500,885786620,12500,12500,12500,12500,0
|
|
20240816,193400,885786620,12500,12500,12500,12500,0
|
|
20240816,193300,885786620,12500,12500,12500,12500,0
|
|
20240816,193200,885786620,12500,12500,12500,12500,0
|
|
20240816,193100,885786620,12500,12500,12500,12500,0
|
|
20240816,193000,885786620,12500,12500,12500,12500,0
|
|
20240816,192900,885786620,12500,12500,12500,12500,0
|
|
20240816,192800,885786620,12500,12500,12500,12500,0
|
|
20240816,192700,885786620,12500,12500,12500,12500,0
|
|
20240816,192600,885786620,12500,12500,12500,12500,0
|
|
20240816,192500,885786620,12500,12500,12500,12500,0
|
|
20240816,192400,885786620,12500,12500,12500,12500,0
|
|
20240816,192300,885786620,12500,12500,12500,12500,0
|
|
20240816,192200,885786620,12500,12500,12500,12500,0
|
|
20240816,192100,885786620,12500,12500,12500,12500,0
|
|
20240816,192000,885786620,12500,12500,12500,12500,0
|
|
20240816,191900,885786620,12500,12500,12500,12500,0
|
|
20240816,191800,885786620,12500,12500,12500,12500,0
|
|
20240816,191700,885786620,12500,12500,12500,12500,0
|
|
20240816,191600,885786620,12500,12500,12500,12500,0
|
|
20240816,191500,885786620,12500,12500,12500,12500,0
|
|
20240816,191400,885786620,12500,12500,12500,12500,0
|
|
20240816,191300,885786620,12500,12500,12500,12500,0
|
|
20240816,191200,885786620,12500,12500,12500,12500,0
|
|
20240816,191100,885786620,12500,12500,12500,12500,628
|
|
20240816,191000,885786620,12500,12500,12500,12500,0
|
|
20240816,190900,885786620,12500,12500,12500,12500,0
|
|
20240816,190800,885786620,12500,12500,12500,12500,0
|
|
20240816,190700,885786620,12500,12500,12500,12500,0
|
|
20240816,190600,885786620,12500,12500,12500,12500,0
|
|
20240816,190500,885786620,12500,12500,12500,12500,0
|
|
20240816,190400,885786620,12500,12500,12500,12500,0
|
|
20240816,190300,885786620,12500,12500,12500,12500,0
|
|
20240816,190200,885786620,12500,12500,12500,12500,0
|
|
20240816,190100,885786620,12500,12500,12500,12500,0
|
|
20240816,190000,885786620,12500,12500,12500,12500,0
|
|
20240816,185900,885786620,12500,12500,12500,12500,0
|
|
20240816,185800,885786620,12500,12500,12500,12500,0
|
|
20240816,185700,885786620,12500,12500,12500,12500,0
|
|
20240816,185600,885786620,12500,12500,12500,12500,0
|
|
20240816,185500,885786620,12500,12500,12500,12500,0
|
|
20240816,185400,885786620,12500,12500,12500,12500,0
|
|
20240816,185300,885786620,12500,12500,12500,12500,0
|
|
20240816,185200,885786620,12500,12500,12500,12500,0
|
|
20240816,185100,885786620,12500,12500,12500,12500,0
|
|
20240816,185000,885786620,12500,12500,12500,12500,0
|
|
20240816,184900,885786620,12500,12500,12500,12500,0
|
|
20240816,184800,885786620,12500,12500,12500,12500,0
|
|
20240816,184700,885786620,12500,12500,12500,12500,0
|
|
20240816,184600,885786620,12500,12500,12500,12500,0
|
|
20240816,184500,885786620,12500,12500,12500,12500,0
|
|
20240816,184400,885786620,12500,12500,12500,12500,0
|
|
20240816,184300,885786620,12500,12500,12500,12500,0
|
|
20240816,184200,885786620,12500,12500,12500,12500,0
|
|
20240816,184100,885786620,12500,12500,12500,12500,628
|
|
20240816,184000,885786620,12500,12500,12500,12500,0
|
|
20240816,183900,885786620,12500,12500,12500,12500,0
|
|
20240816,183800,885786620,12500,12500,12500,12500,0
|
|
20240816,183700,885786620,12500,12500,12500,12500,0
|
|
20240816,183600,885786620,12500,12500,12500,12500,0
|
|
20240816,183500,885786620,12500,12500,12500,12500,0
|
|
20240816,183400,885786620,12500,12500,12500,12500,0
|
|
20240816,183300,885786620,12500,12500,12500,12500,0
|
|
20240816,183200,885786620,12500,12500,12500,12500,0
|
|
20240816,183100,885786620,12500,12500,12500,12500,0
|
|
20240816,183000,885786620,12500,12500,12500,12500,0
|
|
20240816,182900,885786620,12500,12500,12500,12500,0
|
|
20240816,182800,885786620,12500,12500,12500,12500,0
|
|
20240816,182700,885786620,12500,12500,12500,12500,0
|
|
20240816,182600,885786620,12500,12500,12500,12500,0
|
|
20240816,182500,885786620,12500,12500,12500,12500,0
|
|
20240816,182400,885786620,12500,12500,12500,12500,0
|
|
20240816,182300,885786620,12500,12500,12500,12500,0
|
|
20240816,182200,885786620,12500,12500,12500,12500,0
|
|
20240816,182100,885786620,12500,12500,12500,12500,0
|
|
20240816,182000,885786620,12500,12500,12500,12500,0
|
|
20240816,181900,885786620,12500,12500,12500,12500,0
|
|
20240816,181800,885786620,12500,12500,12500,12500,0
|
|
20240816,181700,885786620,12500,12500,12500,12500,0
|
|
20240816,181600,885786620,12500,12500,12500,12500,0
|
|
20240816,181500,885786620,12500,12500,12500,12500,0
|
|
20240816,181400,885786620,12500,12500,12500,12500,0
|
|
20240816,181300,885786620,12500,12500,12500,12500,0
|
|
20240816,181200,885786620,12500,12500,12500,12500,0
|
|
20240816,181100,885786620,12500,12500,12500,12500,628
|
|
20240816,181000,885786620,12500,12500,12500,12500,0
|
|
20240816,180900,885786620,12500,12500,12500,12500,0
|
|
20240816,180800,885786620,12500,12500,12500,12500,0
|
|
20240816,180700,885786620,12500,12500,12500,12500,0
|
|
20240816,180600,885786620,12500,12500,12500,12500,0
|
|
20240816,180500,885786620,12500,12500,12500,12500,0
|
|
20240816,180400,885786620,12500,12500,12500,12500,0
|
|
20240816,180300,885786620,12500,12500,12500,12500,0
|
|
20240816,180200,885786620,12500,12500,12500,12500,0
|
|
20240816,180100,885786620,12500,12500,12500,12500,0
|
|
20240816,180000,885786620,12500,12500,12500,12500,0
|
|
20240816,175900,885786620,12500,12500,12500,12500,0
|
|
20240816,175800,885786620,12500,12500,12500,12500,0
|
|
20240816,175700,885786620,12500,12500,12500,12500,0
|
|
20240816,175600,885786620,12500,12500,12500,12500,0
|
|
20240816,175500,885786620,12500,12500,12500,12500,0
|
|
20240816,175400,885786620,12500,12500,12500,12500,0
|
|
20240816,175300,885786620,12500,12500,12500,12500,0
|
|
20240816,175200,885786620,12500,12500,12500,12500,0
|
|
20240816,175100,885786620,12500,12500,12500,12500,0
|
|
20240816,175000,885786620,12500,12500,12500,12500,0
|
|
20240816,174900,885786620,12500,12500,12500,12500,0
|
|
20240816,174800,885786620,12500,12500,12500,12500,0
|
|
20240816,174700,885786620,12500,12500,12500,12500,0
|
|
20240816,174600,885786620,12500,12500,12500,12500,0
|
|
20240816,174500,885786620,12500,12500,12500,12500,0
|
|
20240816,174400,885786620,12500,12500,12500,12500,0
|
|
20240816,174300,885786620,12500,12500,12500,12500,0
|
|
20240816,174200,885786620,12500,12500,12500,12500,0
|
|
20240816,174100,885786620,12500,12500,12500,12500,628
|
|
20240816,174000,885786620,12500,12500,12500,12500,0
|
|
20240816,173900,885786620,12500,12500,12500,12500,0
|
|
20240816,173800,885786620,12500,12500,12500,12500,0
|
|
20240816,173700,885786620,12500,12500,12500,12500,0
|
|
20240816,173600,885786620,12500,12500,12500,12500,0
|
|
20240816,173500,885786620,12500,12500,12500,12500,0
|
|
20240816,173400,885786620,12500,12500,12500,12500,0
|
|
20240816,173300,885786620,12500,12500,12500,12500,0
|
|
20240816,173200,885786620,12500,12500,12500,12500,0
|
|
20240816,173100,885786620,12500,12500,12500,12500,0
|
|
20240816,173000,885786620,12500,12500,12500,12500,0
|
|
20240816,172900,885786620,12500,12500,12500,12500,0
|
|
20240816,172800,885786620,12500,12500,12500,12500,0
|
|
20240816,172700,885786620,12500,12500,12500,12500,0
|
|
20240816,172600,885786620,12500,12500,12500,12500,0
|
|
20240816,172500,885786620,12500,12500,12500,12500,0
|
|
20240816,172400,885786620,12500,12500,12500,12500,0
|
|
20240816,172300,885786620,12500,12500,12500,12500,0
|
|
20240816,172200,885786620,12500,12500,12500,12500,0
|
|
20240816,172100,885786620,12500,12500,12500,12500,0
|
|
20240816,172000,885786620,12500,12500,12500,12500,0
|
|
20240816,171900,885786620,12500,12500,12500,12500,0
|
|
20240816,171800,885786620,12500,12500,12500,12500,0
|
|
20240816,171700,885786620,12500,12500,12500,12500,0
|
|
20240816,171600,885786620,12500,12500,12500,12500,0
|
|
20240816,171500,885786620,12500,12500,12500,12500,0
|
|
20240816,171400,885786620,12500,12500,12500,12500,0
|
|
20240816,171300,885786620,12500,12500,12500,12500,0
|
|
20240816,171200,885786620,12500,12500,12500,12500,0
|
|
20240816,171100,885786620,12500,12500,12500,12500,628
|
|
20240816,171000,885786620,12500,12500,12500,12500,0
|
|
20240816,170900,885786620,12500,12500,12500,12500,0
|
|
20240816,170800,885786620,12500,12500,12500,12500,0
|
|
20240816,170700,885786620,12500,12500,12500,12500,0
|
|
20240816,170600,885786620,12500,12500,12500,12500,0
|
|
20240816,170500,885786620,12500,12500,12500,12500,0
|
|
20240816,170400,885786620,12500,12500,12500,12500,0
|
|
20240816,170300,885786620,12500,12500,12500,12500,0
|
|
20240816,170200,885786620,12500,12500,12500,12500,0
|
|
20240816,170100,885786620,12500,12500,12500,12500,0
|
|
20240816,170000,885786620,12500,12500,12500,12500,0
|
|
20240816,165900,885786620,12500,12500,12500,12500,0
|
|
20240816,165800,885786620,12500,12500,12500,12500,0
|
|
20240816,165700,885786620,12500,12500,12500,12500,0
|
|
20240816,165600,885786620,12500,12500,12500,12500,0
|
|
20240816,165500,885786620,12500,12500,12500,12500,0
|
|
20240816,165400,885786620,12500,12500,12500,12500,0
|
|
20240816,165300,885786620,12500,12500,12500,12500,0
|
|
20240816,165200,885786620,12500,12500,12500,12500,0
|
|
20240816,165100,885786620,12500,12500,12500,12500,0
|
|
20240816,165000,885786620,12500,12500,12500,12500,0
|
|
20240816,164900,885786620,12500,12500,12500,12500,0
|
|
20240816,164800,885786620,12500,12500,12500,12500,0
|
|
20240816,164700,885786620,12500,12500,12500,12500,0
|
|
20240816,164600,885786620,12500,12500,12500,12500,0
|
|
20240816,164500,885786620,12500,12500,12500,12500,0
|
|
20240816,164400,885786620,12500,12500,12500,12500,0
|
|
20240816,164300,885786620,12500,12500,12500,12500,0
|
|
20240816,164200,885786620,12500,12500,12500,12500,0
|
|
20240816,164100,885786620,12500,12500,12500,12500,628
|
|
20240816,164000,885786620,12500,12500,12500,12500,0
|
|
20240816,163900,885786620,12500,12500,12500,12500,0
|
|
20240816,163800,885786620,12500,12500,12500,12500,0
|
|
20240816,163700,885786620,12500,12500,12500,12500,0
|
|
20240816,163600,885786620,12500,12500,12500,12500,0
|
|
20240816,163500,885786620,12500,12500,12500,12500,0
|
|
20240816,163400,885786620,12500,12500,12500,12500,0
|
|
20240816,163300,885786620,12500,12500,12500,12500,0
|
|
20240816,163200,885786620,12500,12500,12500,12500,0
|
|
20240816,163100,885786620,12500,12500,12500,12500,0
|
|
20240816,163000,885786620,12500,12500,12500,12500,0
|
|
20240816,162900,885786620,12500,12500,12500,12500,0
|
|
20240816,162800,885786620,12500,12500,12500,12500,0
|
|
20240816,162700,885786620,12500,12500,12500,12500,0
|
|
20240816,162600,885786620,12500,12500,12500,12500,0
|
|
20240816,162500,885786620,12500,12500,12500,12500,0
|
|
20240816,162400,885786620,12500,12500,12500,12500,0
|
|
20240816,162300,885786620,12500,12500,12500,12500,0
|
|
20240816,162200,885786620,12500,12500,12500,12500,0
|
|
20240816,162100,885786620,12500,12500,12500,12500,0
|
|
20240816,162000,885786620,12500,12500,12500,12500,0
|
|
20240816,161900,885786620,12500,12500,12500,12500,0
|
|
20240816,161800,885786620,12500,12500,12500,12500,0
|
|
20240816,161700,885786620,12500,12500,12500,12500,0
|
|
20240816,161600,885786620,12500,12500,12500,12500,0
|
|
20240816,161500,885786620,12500,12500,12500,12500,0
|
|
20240816,161400,885786620,12500,12500,12500,12500,0
|
|
20240816,161300,885786620,12500,12500,12500,12500,0
|
|
20240816,161200,885786620,12500,12500,12500,12500,0
|
|
20240816,161100,885786620,12500,12500,12500,12500,628
|
|
20240816,161000,885786620,12500,12500,12500,12500,0
|
|
20240816,160900,885786620,12500,12500,12500,12500,0
|
|
20240816,160800,885786620,12500,12500,12500,12500,0
|
|
20240816,160700,885786620,12500,12500,12500,12500,0
|
|
20240816,160600,885786620,12500,12500,12500,12500,0
|
|
20240816,160500,885786620,12500,12500,12500,12500,0
|
|
20240816,160400,885786620,12500,12500,12500,12500,0
|
|
20240816,160300,885786620,12500,12500,12500,12500,0
|
|
20240816,160200,885786620,12500,12500,12500,12500,0
|
|
20240816,160100,885786620,12500,12500,12500,12500,0
|
|
20240816,160000,885786620,12500,12500,12500,12500,0
|
|
20240816,155900,885786620,12500,12500,12500,12500,0
|
|
20240816,155800,885786620,12500,12500,12500,12500,0
|
|
20240816,155700,885786620,12500,12500,12500,12500,0
|
|
20240816,155600,885786620,12500,12500,12500,12500,0
|
|
20240816,155500,885786620,12500,12500,12500,12500,0
|
|
20240816,155400,885786620,12500,12500,12500,12500,0
|
|
20240816,155300,885786620,12500,12500,12500,12500,0
|
|
20240816,155200,885786620,12500,12500,12500,12500,0
|
|
20240816,155100,885786620,12500,12500,12500,12500,0
|
|
20240816,155000,885786620,12500,12500,12500,12500,0
|
|
20240816,154900,885786620,12500,12500,12500,12500,0
|
|
20240816,154800,885786620,12500,12500,12500,12500,0
|
|
20240816,154700,885786620,12500,12500,12500,12500,0
|
|
20240816,154600,885786620,12500,12500,12500,12500,0
|
|
20240816,154500,885786620,12500,12500,12500,12500,0
|
|
20240816,154400,885786620,12500,12500,12500,12500,0
|
|
20240816,154300,885786620,12500,12500,12500,12500,0
|
|
20240816,154200,885786620,12500,12500,12500,12500,0
|
|
20240816,154100,885786620,12500,12500,12500,12500,628
|
|
20240816,154000,885786620,12500,12500,12500,12500,0
|
|
20240816,153900,885786620,12500,12500,12500,12500,0
|
|
20240816,153800,885786620,12500,12500,12500,12500,0
|
|
20240816,153700,885786620,12500,12500,12500,12500,0
|
|
20240816,153600,885786620,12500,12500,12500,12500,0
|
|
20240816,153500,885786620,12500,12500,12500,12500,0
|
|
20240816,153400,885786620,12500,12500,12500,12500,0
|
|
20240816,153300,885786620,12500,12500,12500,12500,0
|
|
20240816,153200,885786620,12500,12500,12500,12500,0
|
|
20240816,153100,885786620,12500,12500,12500,12500,0
|
|
20240816,153000,885786620,12500,12500,12500,12500,628
|
|
20240816,152900,877936620,12490,12490,12490,12490,0
|
|
20240816,152800,877936620,12490,12490,12490,12490,0
|
|
20240816,152700,877936620,12490,12490,12490,12490,0
|
|
20240816,152600,877936620,12490,12490,12490,12490,0
|
|
20240816,152500,877936620,12490,12490,12490,12490,0
|
|
20240816,152400,877936620,12490,12490,12490,12490,0
|
|
20240816,152300,877936620,12490,12490,12490,12490,0
|
|
20240816,152200,877936620,12490,12490,12490,12490,0
|
|
20240816,152100,877936620,12490,12490,12490,12490,0
|
|
20240816,152000,877936620,12490,12490,12490,12490,0
|
|
20240816,151900,877936620,12490,12490,12530,12490,260
|
|
20240816,151800,874689080,12490,12500,12540,12490,257
|
|
20240816,151700,871478650,12490,12510,12540,12490,43
|
|
20240816,151600,870940610,12500,12500,12500,12490,150
|
|
20240816,151500,869065630,12490,12500,12500,12490,412
|
|
20240816,151400,863915700,12500,12500,12500,12500,104
|
|
20240816,151300,862615700,12510,12510,12510,12500,73
|
|
20240816,151200,861702510,12510,12500,12510,12500,147
|
|
20240816,151100,859863560,12500,12510,12510,12500,31
|
|
20240816,151000,859475820,12500,12500,12500,12500,5
|
|
20240816,150900,859413320,12500,12500,12500,12500,0
|
|
20240816,150800,859413320,12500,12500,12500,12500,2
|
|
20240816,150700,859388320,12500,12500,12500,12500,20
|
|
20240816,150600,859138320,12490,12490,12490,12490,0
|
|
20240816,150500,859138320,12490,12500,12500,12490,711
|
|
20240816,150400,850251360,12500,12500,12500,12500,0
|
|
20240816,150300,850251360,12500,12500,12500,12500,0
|
|
20240816,150200,850251360,12500,12500,12500,12500,0
|
|
20240816,150100,850251360,12500,12500,12500,12500,2
|
|
20240816,150000,850226360,12500,12500,12500,12500,1
|
|
20240816,145900,850213860,12500,12530,12540,12500,245
|
|
20240816,145800,847144050,12480,12480,12480,12480,4
|
|
20240816,145700,847094130,12480,12480,12480,12480,11
|
|
20240816,145600,846956850,12480,12480,12480,12480,44
|
|
20240816,145500,846407730,12470,12470,12470,12470,0
|
|
20240816,145400,846407730,12470,12470,12470,12460,555
|
|
20240816,145300,839490570,12470,12470,12480,12470,203
|
|
20240816,145200,836959060,12470,12480,12480,12470,300
|
|
20240816,145100,833215290,12480,12510,12520,12480,70
|
|
20240816,145000,832339880,12520,12500,12520,12500,53
|
|
20240816,144900,831676360,12510,12510,12510,12510,50
|
|
20240816,144800,831050860,12500,12500,12500,12500,100
|
|
20240816,144700,829800860,12490,12490,12490,12490,32
|
|
20240816,144600,829401180,12490,12490,12490,12490,20
|
|
20240816,144500,829151380,12490,12490,12490,12490,179
|
|
20240816,144400,826915670,12480,12480,12480,12480,215
|
|
20240816,144300,824232470,12490,12490,12490,12490,169
|
|
20240816,144200,822121660,12480,12500,12500,12480,398
|
|
20240816,144100,817150530,12500,12500,12500,12500,355
|
|
20240816,144000,812713030,12500,12500,12500,12500,11
|
|
20240816,143900,812575530,12500,12500,12500,12500,151
|
|
20240816,143800,810688030,12500,12500,12500,12490,3875
|
|
20240816,143700,762253310,12500,12500,12500,12500,1
|
|
20240816,143600,762240810,12490,12490,12490,12490,0
|
|
20240816,143500,762240810,12490,12490,12490,12490,0
|
|
20240816,143400,762240810,12490,12500,12500,12490,692
|
|
20240816,143300,753591340,12500,12500,12500,12500,0
|
|
20240816,143200,753591340,12500,12500,12500,12500,1
|
|
20240816,143100,753578840,12500,12500,12500,12500,1
|
|
20240816,143000,753566340,12500,12500,12500,12500,165
|
|
20240816,142900,751503840,12500,12500,12500,12500,2
|
|
20240816,142800,751478840,12500,12500,12500,12500,19
|
|
20240816,142700,751241340,12500,12500,12500,12500,0
|
|
20240816,142600,751241340,12500,12520,12520,12500,619
|
|
20240816,142500,743498000,12520,12520,12520,12520,2
|
|
20240816,142400,743472960,12560,12560,12560,12520,4
|
|
20240816,142300,743422800,12530,12530,12530,12530,3
|
|
20240816,142200,743385210,12530,12550,12550,12530,968
|
|
20240816,142100,731255570,12560,12560,12560,12560,0
|
|
20240816,142000,731255570,12560,12560,12560,12560,1
|
|
20240816,141900,731243010,12590,12590,12590,12590,3
|
|
20240816,141800,731205240,12550,12560,12590,12550,216
|
|
20240816,141700,728493490,12560,12560,12560,12560,3
|
|
20240816,141600,728455810,12560,12560,12560,12560,18
|
|
20240816,141500,728229730,12560,12560,12560,12560,339
|
|
20240816,141400,723971890,12560,12570,12570,12560,6
|
|
20240816,141300,723896510,12590,12590,12590,12590,2
|
|
20240816,141200,723871330,12560,12560,12560,12560,0
|
|
20240816,141100,723871330,12560,12560,12560,12560,3
|
|
20240816,141000,723833650,12570,12570,12570,12570,147
|
|
20240816,140900,721985860,12570,12600,12600,12570,1970
|
|
20240816,140800,697210640,12600,12610,12610,12590,3003
|
|
20240816,140700,659368500,12630,12630,12630,12630,3
|
|
20240816,140600,659330610,12600,12600,12600,12600,0
|
|
20240816,140500,659330610,12600,12600,12600,12600,0
|
|
20240816,140400,659330610,12600,12620,12620,12600,73
|
|
20240816,140300,658409430,12600,12600,12600,12600,8
|
|
20240816,140200,658308630,12590,12590,12590,12590,225
|
|
20240816,140100,655475880,12590,12600,12600,12590,645
|
|
20240816,140000,647349300,12600,12610,12610,12600,32
|
|
20240816,135900,646945790,12620,12630,12630,12620,95
|
|
20240816,135800,645746740,12600,12600,12600,12600,0
|
|
20240816,135700,645746740,12600,12600,12600,12600,2
|
|
20240816,135600,645721540,12600,12620,12620,12590,191
|
|
20240816,135500,643313160,12590,12650,12650,12590,15
|
|
20240816,135400,643124190,12650,12590,12650,12590,2
|
|
20240816,135300,643098950,12590,12590,12650,12590,3
|
|
20240816,135200,643061120,12590,12590,12650,12590,9
|
|
20240816,135100,642947630,12650,12660,12660,12590,4
|
|
20240816,135000,642897140,12590,12640,12660,12590,284
|
|
20240816,134900,639305770,12640,12650,12660,12590,20
|
|
20240816,134800,639052990,12640,12590,12640,12590,236
|
|
20240816,134700,636072100,12590,12620,12630,12570,307
|
|
20240816,134600,632199010,12560,12610,12610,12560,2
|
|
20240816,134500,632173840,12610,12600,12610,12600,211
|
|
20240816,134400,629514160,12550,12550,12550,12550,6
|
|
20240816,134300,629438860,12610,12550,12610,12550,544
|
|
20240816,134200,622605060,12580,12580,12580,12540,55
|
|
20240816,134100,621913320,12570,12580,12580,12540,386
|
|
20240816,134000,617058290,12570,12580,12600,12570,30
|
|
20240816,133900,616680810,12580,12580,12580,12580,336
|
|
20240816,133800,612453930,12580,12610,12610,12580,179
|
|
20240816,133700,610197040,12580,12590,12600,12580,1398
|
|
20240816,133600,592590120,12600,12600,12600,12600,0
|
|
20240816,133500,592590120,12600,12600,12600,12600,0
|
|
20240816,133400,592590120,12600,12570,12600,12570,58
|
|
20240816,133300,591861000,12570,12570,12570,12570,328
|
|
20240816,133200,587738040,12570,12570,12570,12570,0
|
|
20240816,133100,587738040,12570,12560,12570,12520,221
|
|
20240816,133000,584962660,12520,12560,12560,12520,237
|
|
20240816,132900,581986300,12560,12560,12560,12560,0
|
|
20240816,132800,581986300,12560,12560,12560,12560,79
|
|
20240816,132700,580994060,12560,12560,12560,12560,0
|
|
20240816,132600,580994060,12560,12560,12560,12560,1
|
|
20240816,132500,580981500,12550,12550,12550,12550,210
|
|
20240816,132400,578346000,12550,12540,12550,12540,125
|
|
20240816,132300,576778130,12540,12540,12540,12540,0
|
|
20240816,132200,576778130,12540,12540,12540,12540,0
|
|
20240816,132100,576778130,12540,12540,12540,12540,0
|
|
20240816,132000,576778130,12540,12540,12540,12540,79
|
|
20240816,131900,575787470,12540,12540,12540,12540,4
|
|
20240816,131800,575737310,12480,12480,12480,12480,0
|
|
20240816,131700,575737310,12480,12540,12540,12480,16
|
|
20240816,131600,575537570,12520,12520,12520,12520,199
|
|
20240816,131500,573046090,12520,12520,12520,12480,223
|
|
20240816,131400,570254540,12550,12550,12550,12550,0
|
|
20240816,131300,570254540,12550,12550,12550,12550,0
|
|
20240816,131200,570254540,12550,12550,12550,12550,0
|
|
20240816,131100,570254540,12550,12550,12550,12550,0
|
|
20240816,131000,570254540,12550,12550,12550,12550,19
|
|
20240816,130900,570016090,12570,12570,12570,12570,20
|
|
20240816,130800,569764690,12570,12570,12570,12570,6
|
|
20240816,130700,569689270,12540,12540,12540,12540,36
|
|
20240816,130600,569237830,12540,12540,12540,12540,0
|
|
20240816,130500,569237830,12540,12520,12540,12520,482
|
|
20240816,130400,563197970,12520,12520,12520,12520,0
|
|
20240816,130300,563197970,12520,12520,12520,12520,0
|
|
20240816,130200,563197970,12520,12520,12520,12520,5
|
|
20240816,130100,563135370,12520,12520,12520,12520,1
|
|
20240816,130000,563122850,12500,12490,12500,12490,50
|
|
20240816,125900,562498160,12460,12460,12460,12460,0
|
|
20240816,125800,562498160,12460,12460,12460,12460,0
|
|
20240816,125700,562498160,12460,12460,12460,12460,0
|
|
20240816,125600,562498160,12460,12470,12470,12460,106
|
|
20240816,125500,561177350,12470,12470,12470,12470,1
|
|
20240816,125400,561164880,12470,12470,12470,12470,5
|
|
20240816,125300,561102530,12450,12450,12450,12450,0
|
|
20240816,125200,561102530,12450,12450,12450,12450,1
|
|
20240816,125100,561090080,12460,12460,12460,12460,0
|
|
20240816,125000,561090080,12460,12460,12460,12460,81
|
|
20240816,124900,560080820,12450,12460,12460,12450,78
|
|
20240816,124800,559109090,12460,12460,12460,12460,51
|
|
20240816,124700,558473630,12460,12460,12460,12460,19
|
|
20240816,124600,558236890,12470,12470,12470,12470,8
|
|
20240816,124500,558137130,12470,12470,12470,12470,72
|
|
20240816,124400,557239290,12470,12490,12490,12470,51
|
|
20240816,124300,556602360,12470,12470,12470,12470,0
|
|
20240816,124200,556602360,12470,12470,12470,12470,28
|
|
20240816,124100,556253200,12490,12490,12490,12490,0
|
|
20240816,124000,556253200,12490,12490,12490,12490,0
|
|
20240816,123900,556253200,12490,12490,12490,12490,0
|
|
20240816,123800,556253200,12490,12490,12490,12490,0
|
|
20240816,123700,556253200,12490,12490,12490,12490,10
|
|
20240816,123600,556128300,12490,12490,12490,12490,180
|
|
20240816,123500,553880100,12490,12490,12490,12490,1
|
|
20240816,123400,553867610,12450,12450,12450,12450,0
|
|
20240816,123300,553867610,12450,12450,12490,12450,45
|
|
20240816,123200,553307280,12450,12450,12480,12450,707
|
|
20240816,123100,544502130,12450,12450,12450,12450,100
|
|
20240816,123000,543257130,12450,12440,12450,12430,74
|
|
20240816,122900,542336370,12440,12440,12450,12440,74
|
|
20240816,122800,541415790,12440,12450,12450,12440,148
|
|
20240816,122700,539574660,12450,12440,12450,12440,201
|
|
20240816,122600,537073720,12450,12450,12450,12450,5
|
|
20240816,122500,537011470,12440,12440,12440,12440,0
|
|
20240816,122400,537011470,12440,12450,12450,12440,62
|
|
20240816,122300,536239640,12450,12450,12450,12450,113
|
|
20240816,122200,534832790,12450,12470,12470,12450,249
|
|
20240816,122100,531731000,12470,12480,12480,12470,11
|
|
20240816,122000,531593730,12470,12470,12470,12470,0
|
|
20240816,121900,531593730,12470,12470,12470,12470,0
|
|
20240816,121800,531593730,12470,12470,12470,12470,34
|
|
20240816,121700,531169750,12470,12480,12480,12470,104
|
|
20240816,121600,529871920,12480,12490,12490,12480,23
|
|
20240816,121500,529584670,12490,12490,12490,12490,0
|
|
20240816,121400,529584670,12490,12520,12520,12490,11
|
|
20240816,121300,529446980,12520,12490,12520,12490,21
|
|
20240816,121200,529184660,12490,12490,12490,12490,0
|
|
20240816,121100,529184660,12490,12500,12500,12490,223
|
|
20240816,121000,526398670,12500,12520,12520,12500,38
|
|
20240816,120900,525923650,12500,12500,12500,12500,0
|
|
20240816,120800,525923650,12500,12500,12500,12500,0
|
|
20240816,120700,525923650,12500,12500,12500,12500,0
|
|
20240816,120600,525923650,12500,12500,12500,12500,216
|
|
20240816,120500,523223650,12500,12500,12500,12500,0
|
|
20240816,120400,523223650,12500,12510,12510,12500,8
|
|
20240816,120300,523123600,12510,12510,12510,12510,83
|
|
20240816,120200,522085270,12510,12500,12510,12500,98
|
|
20240816,120100,520859340,12500,12500,12500,12500,0
|
|
20240816,120000,520859340,12500,12500,12500,12500,0
|
|
20240816,115900,520859340,12500,12500,12500,12500,0
|
|
20240816,115800,520859340,12500,12530,12530,12500,252
|
|
20240816,115700,517703440,12520,12530,12530,12520,34
|
|
20240816,115600,517277460,12530,12530,12530,12530,1
|
|
20240816,115500,517264930,12490,12490,12490,12490,0
|
|
20240816,115400,517264930,12490,12490,12490,12490,0
|
|
20240816,115300,517264930,12490,12490,12490,12490,0
|
|
20240816,115200,517264930,12490,12490,12490,12490,0
|
|
20240816,115100,517264930,12490,12500,12530,12490,312
|
|
20240816,115000,513365130,12530,12530,12530,12500,14
|
|
20240816,114900,513189770,12500,12530,12530,12500,173
|
|
20240816,114800,511022260,12530,12530,12530,12530,32
|
|
20240816,114700,510621300,12530,12520,12530,12520,270
|
|
20240816,114600,507238800,12490,12490,12490,12490,86
|
|
20240816,114500,506164660,12490,12490,12490,12490,1
|
|
20240816,114400,506152170,12500,12500,12500,12500,18
|
|
20240816,114300,505927170,12490,12490,12490,12490,0
|
|
20240816,114200,505927170,12490,12490,12490,12490,0
|
|
20240816,114100,505927170,12490,12490,12490,12490,0
|
|
20240816,114000,505927170,12490,12490,12490,12490,2
|
|
20240816,113900,505902190,12500,12520,12520,12500,20
|
|
20240816,113800,505651890,12500,12500,12500,12500,5
|
|
20240816,113700,505589390,12500,12500,12520,12500,189
|
|
20240816,113600,503225030,12500,12470,12500,12470,141
|
|
20240816,113500,501465210,12470,12470,12470,12470,0
|
|
20240816,113400,501465210,12470,12460,12470,12460,7
|
|
20240816,113300,501377980,12450,12450,12450,12450,0
|
|
20240816,113200,501377980,12450,12450,12450,12450,0
|
|
20240816,113100,501377980,12450,12460,12460,12450,3
|
|
20240816,113000,501340620,12460,12460,12460,12450,567
|
|
20240816,112900,494278570,12520,12520,12520,12520,0
|
|
20240816,112800,494278570,12520,12520,12520,12520,0
|
|
20240816,112700,494278570,12520,12450,12520,12440,308
|
|
20240816,112600,490445770,12520,12520,12520,12450,335
|
|
20240816,112500,486271360,12520,12460,12520,12460,1908
|
|
20240816,112400,462494620,12460,12470,12470,12460,1137
|
|
20240816,112300,448319980,12470,12470,12470,12470,0
|
|
20240816,112200,448319980,12470,12480,12480,12470,888
|
|
20240816,112100,437246060,12480,12480,12480,12480,32
|
|
20240816,112000,436846700,12480,12480,12480,12480,38
|
|
20240816,111900,436372460,12480,12480,12480,12480,455
|
|
20240816,111800,430694060,12480,12560,12560,12480,100
|
|
20240816,111700,429444920,12500,12500,12500,12500,156
|
|
20240816,111600,427494920,12500,12500,12500,12500,0
|
|
20240816,111500,427494920,12500,12500,12500,12500,1
|
|
20240816,111400,427482420,12560,12560,12560,12560,5
|
|
20240816,111300,427419620,12560,12500,12560,12500,101
|
|
20240816,111200,426157060,12550,12550,12550,12550,100
|
|
20240816,111100,424902060,12560,12560,12560,12560,8
|
|
20240816,111000,424801580,12560,12520,12570,12490,206
|
|
20240816,110900,422218250,12490,12490,12490,12490,9
|
|
20240816,110800,422105840,12490,12520,12520,12490,281
|
|
20240816,110700,418588500,12530,12540,12540,12530,907
|
|
20240816,110600,407216350,12540,12560,12560,12540,9
|
|
20240816,110500,407103410,12560,12560,12560,12560,0
|
|
20240816,110400,407103410,12560,12560,12560,12560,4
|
|
20240816,110300,407053170,12550,12550,12550,12550,0
|
|
20240816,110200,407053170,12550,12550,12550,12550,6
|
|
20240816,110100,406977870,12540,12540,12540,12540,42
|
|
20240816,110000,406451190,12540,12540,12540,12540,1
|
|
20240816,105900,406438650,12540,12570,12570,12540,21
|
|
20240816,105800,406175280,12530,12530,12530,12530,0
|
|
20240816,105700,406175280,12530,12530,12570,12530,40
|
|
20240816,105600,405674040,12530,12520,12530,12520,17
|
|
20240816,105500,405461190,12520,12530,12530,12520,398
|
|
20240816,105400,400476810,12590,12590,12590,12590,0
|
|
20240816,105300,400476810,12590,12590,12590,12590,0
|
|
20240816,105200,400476810,12590,12540,12590,12540,82
|
|
20240816,105100,399448480,12540,12540,12600,12530,873
|
|
20240816,105000,388501700,12600,12610,12610,12600,52
|
|
20240816,104900,387846450,12620,12620,12620,12620,0
|
|
20240816,104800,387846450,12620,12620,12620,12540,188
|
|
20240816,104700,385474690,12620,12570,12620,12520,219
|
|
20240816,104600,382721500,12570,12570,12580,12540,119
|
|
20240816,104500,381225750,12550,12550,12550,12550,49
|
|
20240816,104400,380610800,12550,12550,12550,12550,81
|
|
20240816,104300,379594250,12540,12540,12540,12540,79
|
|
20240816,104200,378603590,12540,12540,12540,12540,2
|
|
20240816,104100,378578510,12540,12540,12540,12540,1
|
|
20240816,104000,378565970,12520,12520,12520,12520,2
|
|
20240816,103900,378540930,12530,12520,12530,12490,316
|
|
20240816,103800,374584550,12490,12490,12520,12490,6
|
|
20240816,103700,374509520,12490,12490,12520,12490,81
|
|
20240816,103600,373497800,12520,12520,12520,12520,0
|
|
20240816,103500,373497800,12520,12500,12520,12490,5
|
|
20240816,103400,373435310,12520,12520,12520,12480,111
|
|
20240816,103300,372049570,12480,12480,12480,12480,1
|
|
20240816,103200,372037090,12520,12520,12520,12480,26
|
|
20240816,103100,371711650,12480,12480,12480,12480,1
|
|
20240816,103000,371699170,12530,12530,12530,12530,1
|
|
20240816,102900,371686640,12470,12530,12530,12470,24
|
|
20240816,102800,371386100,12530,12530,12530,12530,1
|
|
20240816,102700,371373570,12470,12530,12530,12460,52
|
|
20240816,102600,370725540,12460,12540,12540,12460,20
|
|
20240816,102500,370475480,12540,12490,12540,12460,1007
|
|
20240816,102400,357909470,12540,12540,12540,12540,2
|
|
20240816,102300,357884390,12480,12470,12480,12460,286
|
|
20240816,102200,354316170,12460,12460,12460,12430,117
|
|
20240816,102100,352858380,12420,12430,12460,12420,14
|
|
20240816,102000,352684050,12420,12420,12420,12420,1
|
|
20240816,101900,352671630,12410,12410,12410,12410,496
|
|
20240816,101800,346516270,12480,12420,12480,12400,1388
|
|
20240816,101700,329279490,12420,12430,12430,12420,97
|
|
20240816,101600,328073790,12430,12450,12460,12430,735
|
|
20240816,101500,318926170,12450,12480,12480,12450,775
|
|
20240816,101400,309263510,12480,12480,12490,12480,648
|
|
20240816,101300,301175770,12490,12500,12500,12480,838
|
|
20240816,101200,290713180,12490,12470,12490,12470,476
|
|
20240816,101100,284775140,12470,12470,12470,12470,102
|
|
20240816,101000,283503200,12470,12470,12490,12470,375
|
|
20240816,100900,278820350,12470,12470,12470,12470,62
|
|
20240816,100800,278047210,12470,12500,12500,12470,47
|
|
20240816,100700,277460190,12500,12490,12500,12490,35
|
|
20240816,100600,277022810,12490,12500,12500,12490,746
|
|
20240816,100500,267698230,12500,12500,12500,12500,1
|
|
20240816,100400,267685730,12500,12550,12550,12500,29
|
|
20240816,100300,267322980,12500,12530,12570,12500,1325
|
|
20240816,100200,250732930,12530,12530,12530,12530,0
|
|
20240816,100100,250732930,12530,12550,12580,12530,748
|
|
20240816,100000,241351250,12580,12550,12580,12550,67
|
|
20240816,095900,240508420,12550,12550,12550,12550,3
|
|
20240816,095800,240470770,12550,12550,12550,12550,0
|
|
20240816,095700,240470770,12550,12550,12550,12550,2
|
|
20240816,095600,240445670,12550,12550,12550,12550,0
|
|
20240816,095500,240445670,12550,12550,12550,12550,42
|
|
20240816,095400,239918570,12550,12550,12550,12550,82
|
|
20240816,095300,238889470,12580,12550,12580,12540,477
|
|
20240816,095200,232903720,12600,12600,12600,12600,1
|
|
20240816,095100,232891120,12550,12560,12560,12550,59
|
|
20240816,095000,232150100,12560,12610,12640,12560,2797
|
|
20240816,094900,196917830,12610,12610,12640,12610,8
|
|
20240816,094800,196816850,12660,12610,12660,12610,17
|
|
20240816,094700,196602180,12650,12610,12650,12610,252
|
|
20240816,094600,193416220,12610,12610,12610,12610,9
|
|
20240816,094500,193302730,12640,12600,12640,12600,131
|
|
20240816,094400,191646970,12650,12600,12650,12600,2
|
|
20240816,094300,191621720,12600,12590,12660,12590,6
|
|
20240816,094200,191546090,12630,12620,12630,12590,431
|
|
20240816,094100,186103840,12620,12590,12620,12590,6
|
|
20240816,094000,186028270,12580,12580,12620,12580,9
|
|
20240816,093900,185914990,12580,12580,12580,12580,121
|
|
20240816,093800,184392810,12580,12600,12610,12580,1507
|
|
20240816,093700,165404130,12600,12540,12600,12540,614
|
|
20240816,093600,157674820,12540,12540,12540,12540,8
|
|
20240816,093500,157574500,12540,12580,12580,12540,496
|
|
20240816,093400,151348480,12580,12550,12590,12550,466
|
|
20240816,093300,145493800,12550,12550,12550,12550,29
|
|
20240816,093200,145129850,12550,12560,12560,12540,1193
|
|
20240816,093100,130150910,12560,12560,12560,12560,14
|
|
20240816,093000,129975070,12580,12560,12600,12560,327
|
|
20240816,092900,125859010,12600,12560,12600,12560,69
|
|
20240816,092800,124989650,12560,12560,12600,12560,14
|
|
20240816,092700,124813370,12560,12560,12560,12560,1
|
|
20240816,092600,124800810,12610,12610,12610,12610,0
|
|
20240816,092500,124800810,12610,12560,12610,12560,89
|
|
20240816,092400,123681950,12570,12570,12570,12570,100
|
|
20240816,092300,122424950,12570,12590,12590,12570,453
|
|
20240816,092200,116725100,12590,12590,12590,12590,158
|
|
20240816,092100,114735880,12590,12600,12600,12590,112
|
|
20240816,092000,113324690,12600,12630,12630,12600,767
|
|
20240816,091900,103650890,12630,12630,12630,12630,120
|
|
20240816,091800,102135290,12620,12640,12640,12620,147
|
|
20240816,091700,100279610,12660,12660,12660,12660,241
|
|
20240816,091600,97228550,12670,12700,12700,12670,35
|
|
20240816,091500,96784650,12660,12660,12660,12660,0
|
|
20240816,091400,96784650,12660,12660,12660,12660,48
|
|
20240816,091300,96176970,12660,12660,12660,12660,430
|
|
20240816,091200,90733170,12670,12670,12670,12670,78
|
|
20240816,091100,89744910,12750,12670,12750,12600,2752
|
|
20240816,091000,54820940,12590,12590,12590,12590,52
|
|
20240816,090900,54166260,12590,12620,12710,12570,223
|
|
20240816,090800,51354970,12570,12590,12590,12570,97
|
|
20240816,090700,50135660,12590,12590,12630,12590,299
|
|
20240816,090600,46368130,12660,12590,12660,12540,695
|
|
20240816,090500,37626350,12580,12570,12580,12570,157
|
|
20240816,090400,35652320,12580,12620,12620,12580,411
|
|
20240816,090300,30478130,12610,12610,12610,12610,632
|
|
20240816,090200,22508610,12660,12670,12670,12650,51
|
|
20240816,090100,21862960,12580,12630,12630,12580,981
|
|
20240816,090000,9487000,12610,12750,12750,12610,548
|