669 lines
34 KiB
CSV
669 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,200600,161287410,16470,16470,16470,16470,102
|
|
20240708,200500,161287410,16470,16470,16470,16470,0
|
|
20240708,200400,161287410,16470,16470,16470,16470,0
|
|
20240708,200300,161287410,16470,16470,16470,16470,0
|
|
20240708,200200,161287410,16470,16470,16470,16470,0
|
|
20240708,200100,161287410,16470,16470,16470,16470,0
|
|
20240708,200000,161287410,16470,16470,16470,16470,0
|
|
20240708,195900,161287410,16470,16470,16470,16470,0
|
|
20240708,195800,161287410,16470,16470,16470,16470,0
|
|
20240708,195700,161287410,16470,16470,16470,16470,0
|
|
20240708,195600,161287410,16470,16470,16470,16470,0
|
|
20240708,195500,161287410,16470,16470,16470,16470,0
|
|
20240708,195400,161287410,16470,16470,16470,16470,0
|
|
20240708,195300,161287410,16470,16470,16470,16470,0
|
|
20240708,195200,161287410,16470,16470,16470,16470,0
|
|
20240708,195100,161287410,16470,16470,16470,16470,0
|
|
20240708,195000,161287410,16470,16470,16470,16470,0
|
|
20240708,194900,161287410,16470,16470,16470,16470,0
|
|
20240708,194800,161287410,16470,16470,16470,16470,0
|
|
20240708,194700,161287410,16470,16470,16470,16470,0
|
|
20240708,194600,161287410,16470,16470,16470,16470,0
|
|
20240708,194500,161287410,16470,16470,16470,16470,0
|
|
20240708,194400,161287410,16470,16470,16470,16470,0
|
|
20240708,194300,161287410,16470,16470,16470,16470,0
|
|
20240708,194200,161287410,16470,16470,16470,16470,0
|
|
20240708,194100,161287410,16470,16470,16470,16470,0
|
|
20240708,194000,161287410,16470,16470,16470,16470,0
|
|
20240708,193900,161287410,16470,16470,16470,16470,0
|
|
20240708,193800,161287410,16470,16470,16470,16470,0
|
|
20240708,193700,161287410,16470,16470,16470,16470,0
|
|
20240708,193600,161287410,16470,16470,16470,16470,102
|
|
20240708,193500,161287410,16470,16470,16470,16470,0
|
|
20240708,193400,161287410,16470,16470,16470,16470,0
|
|
20240708,193300,161287410,16470,16470,16470,16470,0
|
|
20240708,193200,161287410,16470,16470,16470,16470,0
|
|
20240708,193100,161287410,16470,16470,16470,16470,0
|
|
20240708,193000,161287410,16470,16470,16470,16470,0
|
|
20240708,192900,161287410,16470,16470,16470,16470,0
|
|
20240708,192800,161287410,16470,16470,16470,16470,0
|
|
20240708,192700,161287410,16470,16470,16470,16470,0
|
|
20240708,192600,161287410,16470,16470,16470,16470,0
|
|
20240708,192500,161287410,16470,16470,16470,16470,0
|
|
20240708,192400,161287410,16470,16470,16470,16470,0
|
|
20240708,192300,161287410,16470,16470,16470,16470,0
|
|
20240708,192200,161287410,16470,16470,16470,16470,0
|
|
20240708,192100,161287410,16470,16470,16470,16470,0
|
|
20240708,192000,161287410,16470,16470,16470,16470,0
|
|
20240708,191900,161287410,16470,16470,16470,16470,0
|
|
20240708,191800,161287410,16470,16470,16470,16470,0
|
|
20240708,191700,161287410,16470,16470,16470,16470,0
|
|
20240708,191600,161287410,16470,16470,16470,16470,0
|
|
20240708,191500,161287410,16470,16470,16470,16470,0
|
|
20240708,191400,161287410,16470,16470,16470,16470,0
|
|
20240708,191300,161287410,16470,16470,16470,16470,0
|
|
20240708,191200,161287410,16470,16470,16470,16470,0
|
|
20240708,191100,161287410,16470,16470,16470,16470,0
|
|
20240708,191000,161287410,16470,16470,16470,16470,0
|
|
20240708,190900,161287410,16470,16470,16470,16470,0
|
|
20240708,190800,161287410,16470,16470,16470,16470,0
|
|
20240708,190700,161287410,16470,16470,16470,16470,0
|
|
20240708,190600,161287410,16470,16470,16470,16470,102
|
|
20240708,190500,161287410,16470,16470,16470,16470,0
|
|
20240708,190400,161287410,16470,16470,16470,16470,0
|
|
20240708,190300,161287410,16470,16470,16470,16470,0
|
|
20240708,190200,161287410,16470,16470,16470,16470,0
|
|
20240708,190100,161287410,16470,16470,16470,16470,0
|
|
20240708,190000,161287410,16470,16470,16470,16470,0
|
|
20240708,185900,161287410,16470,16470,16470,16470,0
|
|
20240708,185800,161287410,16470,16470,16470,16470,0
|
|
20240708,185700,161287410,16470,16470,16470,16470,0
|
|
20240708,185600,161287410,16470,16470,16470,16470,0
|
|
20240708,185500,161287410,16470,16470,16470,16470,0
|
|
20240708,185400,161287410,16470,16470,16470,16470,0
|
|
20240708,185300,161287410,16470,16470,16470,16470,0
|
|
20240708,185200,161287410,16470,16470,16470,16470,0
|
|
20240708,185100,161287410,16470,16470,16470,16470,0
|
|
20240708,185000,161287410,16470,16470,16470,16470,0
|
|
20240708,184900,161287410,16470,16470,16470,16470,0
|
|
20240708,184800,161287410,16470,16470,16470,16470,0
|
|
20240708,184700,161287410,16470,16470,16470,16470,0
|
|
20240708,184600,161287410,16470,16470,16470,16470,0
|
|
20240708,184500,161287410,16470,16470,16470,16470,0
|
|
20240708,184400,161287410,16470,16470,16470,16470,0
|
|
20240708,184300,161287410,16470,16470,16470,16470,0
|
|
20240708,184200,161287410,16470,16470,16470,16470,0
|
|
20240708,184100,161287410,16470,16470,16470,16470,0
|
|
20240708,184000,161287410,16470,16470,16470,16470,0
|
|
20240708,183900,161287410,16470,16470,16470,16470,0
|
|
20240708,183800,161287410,16470,16470,16470,16470,0
|
|
20240708,183700,161287410,16470,16470,16470,16470,0
|
|
20240708,183600,161287410,16470,16470,16470,16470,102
|
|
20240708,183500,161287410,16470,16470,16470,16470,0
|
|
20240708,183400,161287410,16470,16470,16470,16470,0
|
|
20240708,183300,161287410,16470,16470,16470,16470,0
|
|
20240708,183200,161287410,16470,16470,16470,16470,0
|
|
20240708,183100,161287410,16470,16470,16470,16470,0
|
|
20240708,183000,161287410,16470,16470,16470,16470,0
|
|
20240708,182900,161287410,16470,16470,16470,16470,0
|
|
20240708,182800,161287410,16470,16470,16470,16470,0
|
|
20240708,182700,161287410,16470,16470,16470,16470,0
|
|
20240708,182600,161287410,16470,16470,16470,16470,0
|
|
20240708,182500,161287410,16470,16470,16470,16470,0
|
|
20240708,182400,161287410,16470,16470,16470,16470,0
|
|
20240708,182300,161287410,16470,16470,16470,16470,0
|
|
20240708,182200,161287410,16470,16470,16470,16470,0
|
|
20240708,182100,161287410,16470,16470,16470,16470,0
|
|
20240708,182000,161287410,16470,16470,16470,16470,0
|
|
20240708,181900,161287410,16470,16470,16470,16470,0
|
|
20240708,181800,161287410,16470,16470,16470,16470,0
|
|
20240708,181700,161287410,16470,16470,16470,16470,0
|
|
20240708,181600,161287410,16470,16470,16470,16470,0
|
|
20240708,181500,161287410,16470,16470,16470,16470,0
|
|
20240708,181400,161287410,16470,16470,16470,16470,0
|
|
20240708,181300,161287410,16470,16470,16470,16470,0
|
|
20240708,181200,161287410,16470,16470,16470,16470,0
|
|
20240708,181100,161287410,16470,16470,16470,16470,0
|
|
20240708,181000,161287410,16470,16470,16470,16470,0
|
|
20240708,180900,161287410,16470,16470,16470,16470,0
|
|
20240708,180800,161287410,16470,16470,16470,16470,0
|
|
20240708,180700,161287410,16470,16470,16470,16470,0
|
|
20240708,180600,161287410,16470,16470,16470,16470,102
|
|
20240708,180500,161287410,16470,16470,16470,16470,0
|
|
20240708,180400,161287410,16470,16470,16470,16470,0
|
|
20240708,180300,161287410,16470,16470,16470,16470,0
|
|
20240708,180200,161287410,16470,16470,16470,16470,0
|
|
20240708,180100,161287410,16470,16470,16470,16470,0
|
|
20240708,180000,161287410,16470,16470,16470,16470,0
|
|
20240708,175900,161287410,16470,16470,16470,16470,0
|
|
20240708,175800,161287410,16470,16470,16470,16470,0
|
|
20240708,175700,161287410,16470,16470,16470,16470,0
|
|
20240708,175600,161287410,16470,16470,16470,16470,0
|
|
20240708,175500,161287410,16470,16470,16470,16470,0
|
|
20240708,175400,161287410,16470,16470,16470,16470,0
|
|
20240708,175300,161287410,16470,16470,16470,16470,0
|
|
20240708,175200,161287410,16470,16470,16470,16470,0
|
|
20240708,175100,161287410,16470,16470,16470,16470,0
|
|
20240708,175000,161287410,16470,16470,16470,16470,0
|
|
20240708,174900,161287410,16470,16470,16470,16470,0
|
|
20240708,174800,161287410,16470,16470,16470,16470,0
|
|
20240708,174700,161287410,16470,16470,16470,16470,0
|
|
20240708,174600,161287410,16470,16470,16470,16470,0
|
|
20240708,174500,161287410,16470,16470,16470,16470,0
|
|
20240708,174400,161287410,16470,16470,16470,16470,0
|
|
20240708,174300,161287410,16470,16470,16470,16470,0
|
|
20240708,174200,161287410,16470,16470,16470,16470,0
|
|
20240708,174100,161287410,16470,16470,16470,16470,0
|
|
20240708,174000,161287410,16470,16470,16470,16470,0
|
|
20240708,173900,161287410,16470,16470,16470,16470,0
|
|
20240708,173800,161287410,16470,16470,16470,16470,0
|
|
20240708,173700,161287410,16470,16470,16470,16470,0
|
|
20240708,173600,161287410,16470,16470,16470,16470,102
|
|
20240708,173500,161287410,16470,16470,16470,16470,0
|
|
20240708,173400,161287410,16470,16470,16470,16470,0
|
|
20240708,173300,161287410,16470,16470,16470,16470,0
|
|
20240708,173200,161287410,16470,16470,16470,16470,0
|
|
20240708,173100,161287410,16470,16470,16470,16470,0
|
|
20240708,173000,161287410,16470,16470,16470,16470,0
|
|
20240708,172900,161287410,16470,16470,16470,16470,0
|
|
20240708,172800,161287410,16470,16470,16470,16470,0
|
|
20240708,172700,161287410,16470,16470,16470,16470,0
|
|
20240708,172600,161287410,16470,16470,16470,16470,0
|
|
20240708,172500,161287410,16470,16470,16470,16470,0
|
|
20240708,172400,161287410,16470,16470,16470,16470,0
|
|
20240708,172300,161287410,16470,16470,16470,16470,0
|
|
20240708,172200,161287410,16470,16470,16470,16470,0
|
|
20240708,172100,161287410,16470,16470,16470,16470,0
|
|
20240708,172000,161287410,16470,16470,16470,16470,0
|
|
20240708,171900,161287410,16470,16470,16470,16470,0
|
|
20240708,171800,161287410,16470,16470,16470,16470,0
|
|
20240708,171700,161287410,16470,16470,16470,16470,0
|
|
20240708,171600,161287410,16470,16470,16470,16470,0
|
|
20240708,171500,161287410,16470,16470,16470,16470,0
|
|
20240708,171400,161287410,16470,16470,16470,16470,0
|
|
20240708,171300,161287410,16470,16470,16470,16470,0
|
|
20240708,171200,161287410,16470,16470,16470,16470,0
|
|
20240708,171100,161287410,16470,16470,16470,16470,0
|
|
20240708,171000,161287410,16470,16470,16470,16470,0
|
|
20240708,170900,161287410,16470,16470,16470,16470,0
|
|
20240708,170800,161287410,16470,16470,16470,16470,0
|
|
20240708,170700,161287410,16470,16470,16470,16470,0
|
|
20240708,170600,161287410,16470,16470,16470,16470,102
|
|
20240708,170500,161287410,16470,16470,16470,16470,0
|
|
20240708,170400,161287410,16470,16470,16470,16470,0
|
|
20240708,170300,161287410,16470,16470,16470,16470,0
|
|
20240708,170200,161287410,16470,16470,16470,16470,0
|
|
20240708,170100,161287410,16470,16470,16470,16470,0
|
|
20240708,170000,161287410,16470,16470,16470,16470,0
|
|
20240708,165900,161287410,16470,16470,16470,16470,0
|
|
20240708,165800,161287410,16470,16470,16470,16470,0
|
|
20240708,165700,161287410,16470,16470,16470,16470,0
|
|
20240708,165600,161287410,16470,16470,16470,16470,0
|
|
20240708,165500,161287410,16470,16470,16470,16470,0
|
|
20240708,165400,161287410,16470,16470,16470,16470,0
|
|
20240708,165300,161287410,16470,16470,16470,16470,0
|
|
20240708,165200,161287410,16470,16470,16470,16470,0
|
|
20240708,165100,161287410,16470,16470,16470,16470,0
|
|
20240708,165000,161287410,16470,16470,16470,16470,0
|
|
20240708,164900,161287410,16470,16470,16470,16470,0
|
|
20240708,164800,161287410,16470,16470,16470,16470,0
|
|
20240708,164700,161287410,16470,16470,16470,16470,0
|
|
20240708,164600,161287410,16470,16470,16470,16470,0
|
|
20240708,164500,161287410,16470,16470,16470,16470,0
|
|
20240708,164400,161287410,16470,16470,16470,16470,0
|
|
20240708,164300,161287410,16470,16470,16470,16470,0
|
|
20240708,164200,161287410,16470,16470,16470,16470,0
|
|
20240708,164100,161287410,16470,16470,16470,16470,0
|
|
20240708,164000,161287410,16470,16470,16470,16470,0
|
|
20240708,163900,161287410,16470,16470,16470,16470,0
|
|
20240708,163800,161287410,16470,16470,16470,16470,0
|
|
20240708,163700,161287410,16470,16470,16470,16470,0
|
|
20240708,163600,161287410,16470,16470,16470,16470,102
|
|
20240708,163500,161287410,16470,16470,16470,16470,0
|
|
20240708,163400,161287410,16470,16470,16470,16470,0
|
|
20240708,163300,161287410,16470,16470,16470,16470,0
|
|
20240708,163200,161287410,16470,16470,16470,16470,0
|
|
20240708,163100,161287410,16470,16470,16470,16470,0
|
|
20240708,163000,161287410,16470,16470,16470,16470,0
|
|
20240708,162900,161287410,16470,16470,16470,16470,0
|
|
20240708,162800,161287410,16470,16470,16470,16470,0
|
|
20240708,162700,161287410,16470,16470,16470,16470,0
|
|
20240708,162600,161287410,16470,16470,16470,16470,0
|
|
20240708,162500,161287410,16470,16470,16470,16470,0
|
|
20240708,162400,161287410,16470,16470,16470,16470,0
|
|
20240708,162300,161287410,16470,16470,16470,16470,0
|
|
20240708,162200,161287410,16470,16470,16470,16470,0
|
|
20240708,162100,161287410,16470,16470,16470,16470,0
|
|
20240708,162000,161287410,16470,16470,16470,16470,0
|
|
20240708,161900,161287410,16470,16470,16470,16470,0
|
|
20240708,161800,161287410,16470,16470,16470,16470,0
|
|
20240708,161700,161287410,16470,16470,16470,16470,0
|
|
20240708,161600,161287410,16470,16470,16470,16470,0
|
|
20240708,161500,161287410,16470,16470,16470,16470,0
|
|
20240708,161400,161287410,16470,16470,16470,16470,0
|
|
20240708,161300,161287410,16470,16470,16470,16470,0
|
|
20240708,161200,161287410,16470,16470,16470,16470,0
|
|
20240708,161100,161287410,16470,16470,16470,16470,0
|
|
20240708,161000,161287410,16470,16470,16470,16470,0
|
|
20240708,160900,161287410,16470,16470,16470,16470,0
|
|
20240708,160800,161287410,16470,16470,16470,16470,0
|
|
20240708,160700,161287410,16470,16470,16470,16470,0
|
|
20240708,160600,161287410,16470,16470,16470,16470,102
|
|
20240708,160500,161287410,16470,16470,16470,16470,0
|
|
20240708,160400,161287410,16470,16470,16470,16470,0
|
|
20240708,160300,161287410,16470,16470,16470,16470,0
|
|
20240708,160200,161287410,16470,16470,16470,16470,0
|
|
20240708,160100,161287410,16470,16470,16470,16470,0
|
|
20240708,160000,161287410,16470,16470,16470,16470,0
|
|
20240708,155900,161287410,16470,16470,16470,16470,0
|
|
20240708,155800,161287410,16470,16470,16470,16470,0
|
|
20240708,155700,161287410,16470,16470,16470,16470,0
|
|
20240708,155600,161287410,16470,16470,16470,16470,0
|
|
20240708,155500,161287410,16470,16470,16470,16470,0
|
|
20240708,155400,161287410,16470,16470,16470,16470,0
|
|
20240708,155300,161287410,16470,16470,16470,16470,0
|
|
20240708,155200,161287410,16470,16470,16470,16470,0
|
|
20240708,155100,161287410,16470,16470,16470,16470,0
|
|
20240708,155000,161287410,16470,16470,16470,16470,0
|
|
20240708,154900,161287410,16470,16470,16470,16470,0
|
|
20240708,154800,161287410,16470,16470,16470,16470,0
|
|
20240708,154700,161287410,16470,16470,16470,16470,0
|
|
20240708,154600,161287410,16470,16470,16470,16470,0
|
|
20240708,154500,161287410,16470,16470,16470,16470,0
|
|
20240708,154400,161287410,16470,16470,16470,16470,0
|
|
20240708,154300,161287410,16470,16470,16470,16470,0
|
|
20240708,154200,161287410,16470,16470,16470,16470,0
|
|
20240708,154100,161287410,16470,16470,16470,16470,0
|
|
20240708,154000,161287410,16470,16470,16470,16470,0
|
|
20240708,153900,161287410,16470,16470,16470,16470,0
|
|
20240708,153800,161287410,16470,16470,16470,16470,0
|
|
20240708,153700,161287410,16470,16470,16470,16470,0
|
|
20240708,153600,161287410,16470,16470,16470,16470,102
|
|
20240708,153500,161287410,16470,16470,16470,16470,0
|
|
20240708,153400,161287410,16470,16470,16470,16470,0
|
|
20240708,153300,161287410,16470,16470,16470,16470,0
|
|
20240708,153200,161287410,16470,16470,16470,16470,0
|
|
20240708,153100,161287410,16470,16470,16470,16470,0
|
|
20240708,153000,161287410,16470,16470,16470,16470,102
|
|
20240708,152900,159607470,16380,16380,16380,16380,0
|
|
20240708,152800,159607470,16380,16380,16380,16380,0
|
|
20240708,152700,159607470,16380,16380,16380,16380,0
|
|
20240708,152600,159607470,16380,16380,16380,16380,0
|
|
20240708,152500,159607470,16380,16380,16380,16380,0
|
|
20240708,152400,159607470,16380,16380,16380,16380,0
|
|
20240708,152300,159607470,16380,16380,16380,16380,0
|
|
20240708,152200,159607470,16380,16380,16380,16380,0
|
|
20240708,152100,159607470,16380,16380,16380,16380,0
|
|
20240708,152000,159607470,16380,16380,16380,16380,0
|
|
20240708,151900,159607470,16380,16380,16380,16380,14
|
|
20240708,151800,159378150,16380,16420,16420,16380,38
|
|
20240708,151700,158755590,16390,16380,16390,16380,41
|
|
20240708,151600,158083960,16380,16380,16380,16380,542
|
|
20240708,151500,149206000,16380,16400,16430,16380,29
|
|
20240708,151400,148730610,16400,16440,16440,16400,6
|
|
20240708,151300,148632170,16440,16440,16440,16440,4
|
|
20240708,151200,148566410,16440,16440,16440,16440,1
|
|
20240708,151100,148549970,16410,16410,16410,16410,0
|
|
20240708,151000,148549970,16410,16450,16450,16410,3
|
|
20240708,150900,148500660,16450,16450,16450,16450,1
|
|
20240708,150800,148484210,16390,16390,16390,16390,11
|
|
20240708,150700,148303920,16440,16440,16440,16440,2
|
|
20240708,150600,148271040,16450,16450,16450,16450,1
|
|
20240708,150500,148254590,16450,16450,16450,16450,1
|
|
20240708,150400,148238140,16450,16450,16450,16450,2
|
|
20240708,150300,148205240,16380,16380,16380,16380,0
|
|
20240708,150200,148205240,16380,16380,16380,16380,0
|
|
20240708,150100,148205240,16380,16450,16450,16380,6
|
|
20240708,150000,148106890,16450,16450,16450,16450,3
|
|
20240708,145900,148057540,16420,16420,16420,16420,0
|
|
20240708,145800,148057540,16420,16420,16420,16420,1
|
|
20240708,145700,148041120,16400,16400,16400,16400,2
|
|
20240708,145600,148008320,16450,16450,16450,16450,4
|
|
20240708,145500,147942520,16400,16400,16400,16400,0
|
|
20240708,145400,147942520,16400,16400,16400,16400,0
|
|
20240708,145300,147942520,16400,16450,16450,16400,5
|
|
20240708,145200,147860420,16450,16450,16450,16450,2
|
|
20240708,145100,147827520,16400,16400,16400,16400,0
|
|
20240708,145000,147827520,16400,16400,16400,16400,3
|
|
20240708,144900,147778320,16450,16450,16450,16450,1
|
|
20240708,144800,147761870,16450,16450,16450,16450,4
|
|
20240708,144700,147696070,16450,16450,16450,16450,1
|
|
20240708,144600,147679620,16450,16450,16450,16450,1
|
|
20240708,144500,147663170,16450,16450,16450,16450,5
|
|
20240708,144400,147580920,16450,16450,16450,16450,1
|
|
20240708,144300,147564470,16450,16450,16450,16450,0
|
|
20240708,144200,147564470,16450,16450,16450,16450,4
|
|
20240708,144100,147498670,16450,16450,16450,16450,2
|
|
20240708,144000,147465770,16450,16450,16450,16450,1
|
|
20240708,143900,147449320,16450,16450,16450,16450,5
|
|
20240708,143800,147367070,16450,16450,16450,16450,1
|
|
20240708,143700,147350620,16450,16450,16450,16450,1
|
|
20240708,143600,147334170,16450,16450,16450,16450,4
|
|
20240708,143500,147268370,16450,16450,16450,16450,0
|
|
20240708,143400,147268370,16450,16450,16450,16450,1
|
|
20240708,143300,147251920,16450,16450,16450,16450,11
|
|
20240708,143200,147070970,16450,16450,16450,16450,3
|
|
20240708,143100,147021620,16450,16450,16450,16450,2
|
|
20240708,143000,146988720,16370,16370,16370,16370,0
|
|
20240708,142900,146988720,16370,16380,16380,16370,56
|
|
20240708,142800,146071990,16370,16370,16370,16370,0
|
|
20240708,142700,146071990,16370,16380,16380,16370,10
|
|
20240708,142600,145908250,16380,16380,16380,16380,13
|
|
20240708,142500,145695310,16370,16370,16370,16370,1
|
|
20240708,142400,145678940,16380,16470,16470,16380,21
|
|
20240708,142300,145334060,16370,16380,16380,16370,19
|
|
20240708,142200,145022880,16400,16400,16400,16400,2
|
|
20240708,142100,144990080,16370,16370,16370,16370,29
|
|
20240708,142000,144515350,16370,16400,16400,16370,300
|
|
20240708,141900,139602890,16400,16400,16400,16400,17
|
|
20240708,141800,139324090,16400,16400,16400,16400,8
|
|
20240708,141700,139192890,16400,16390,16400,16390,3
|
|
20240708,141600,139143700,16380,16380,16380,16380,8
|
|
20240708,141500,139012660,16380,16400,16400,16380,25
|
|
20240708,141400,138603100,16380,16400,16400,16380,2
|
|
20240708,141300,138570320,16380,16400,16400,16380,17
|
|
20240708,141200,138291820,16380,16380,16380,16380,0
|
|
20240708,141100,138291820,16380,16370,16380,16370,7
|
|
20240708,141000,138177200,16370,16400,16400,16370,81
|
|
20240708,140900,136849730,16400,16410,16420,16400,171
|
|
20240708,140800,134044580,16410,16430,16430,16410,4
|
|
20240708,140700,133978880,16430,16430,16430,16430,2
|
|
20240708,140600,133946020,16410,16410,16410,16410,3
|
|
20240708,140500,133896790,16440,16440,16440,16440,2
|
|
20240708,140400,133863910,16440,16440,16440,16440,3
|
|
20240708,140300,133814590,16420,16420,16420,16420,18
|
|
20240708,140200,133519030,16420,16420,16420,16420,1
|
|
20240708,140100,133502610,16420,16420,16420,16420,1
|
|
20240708,140000,133486190,16410,16430,16430,16410,21
|
|
20240708,135900,133141340,16430,16430,16430,16430,19
|
|
20240708,135800,132829170,16400,16400,16400,16400,0
|
|
20240708,135700,132829170,16400,16420,16420,16400,12
|
|
20240708,135600,132632330,16400,16400,16400,16400,0
|
|
20240708,135500,132632330,16400,16420,16420,16400,3
|
|
20240708,135400,132583090,16420,16420,16430,16420,13
|
|
20240708,135300,132369620,16400,16400,16400,16400,0
|
|
20240708,135200,132369620,16400,16430,16430,16400,16
|
|
20240708,135100,132106940,16420,16420,16420,16420,3
|
|
20240708,135000,132057680,16420,16420,16420,16420,1
|
|
20240708,134900,132041260,16400,16400,16400,16400,19
|
|
20240708,134800,131729660,16470,16480,16480,16470,26
|
|
20240708,134700,131301390,16480,16470,16480,16470,43
|
|
20240708,134600,130593150,16470,16470,16470,16470,1
|
|
20240708,134500,130576680,16450,16400,16450,16400,11
|
|
20240708,134400,130395980,16400,16400,16400,16400,11
|
|
20240708,134300,130215580,16400,16450,16450,16400,4
|
|
20240708,134200,130149880,16400,16450,16450,16400,6
|
|
20240708,134100,130051230,16450,16450,16470,16450,5
|
|
20240708,134000,129968920,16400,16400,16400,16400,0
|
|
20240708,133900,129968920,16400,16470,16470,16400,2
|
|
20240708,133800,129936050,16400,16460,16460,16400,41
|
|
20240708,133700,129261690,16460,16460,16460,16460,1
|
|
20240708,133600,129245230,16460,16400,16460,16400,4
|
|
20240708,133500,129179520,16400,16410,16410,16400,343
|
|
20240708,133400,123554300,16400,16430,16430,16400,814
|
|
20240708,133300,110201580,16410,16410,16410,16410,0
|
|
20240708,133200,110201580,16410,16420,16420,16410,4
|
|
20240708,133100,110135930,16410,16420,16420,16410,13
|
|
20240708,133000,109922590,16410,16410,16410,16410,15
|
|
20240708,132900,109676440,16410,16410,16410,16410,1
|
|
20240708,132800,109660030,16420,16420,16420,16420,1
|
|
20240708,132700,109643610,16410,16410,16410,16410,5
|
|
20240708,132600,109561560,16410,16400,16410,16400,13
|
|
20240708,132500,109348350,16400,16400,16400,16400,0
|
|
20240708,132400,109348350,16400,16400,16400,16400,6
|
|
20240708,132300,109249950,16400,16400,16400,16400,12
|
|
20240708,132200,109053150,16400,16400,16400,16400,0
|
|
20240708,132100,109053150,16400,16400,16400,16400,5
|
|
20240708,132000,108971150,16400,16400,16400,16400,22
|
|
20240708,131900,108610350,16400,16400,16400,16400,0
|
|
20240708,131800,108610350,16400,16400,16400,16400,23
|
|
20240708,131700,108233150,16400,16400,16400,16400,5
|
|
20240708,131600,108151150,16400,16400,16400,16400,0
|
|
20240708,131500,108151150,16400,16450,16450,16400,27
|
|
20240708,131400,107707850,16400,16400,16400,16400,0
|
|
20240708,131300,107707850,16400,16400,16400,16400,13
|
|
20240708,131200,107494650,16400,16400,16400,16400,0
|
|
20240708,131100,107494650,16400,16400,16400,16400,0
|
|
20240708,131000,107494650,16400,16400,16400,16400,1
|
|
20240708,130900,107478250,16450,16450,16450,16400,4
|
|
20240708,130800,107412500,16450,16450,16450,16450,0
|
|
20240708,130700,107412500,16450,16450,16450,16450,2
|
|
20240708,130600,107379600,16450,16450,16450,16450,1
|
|
20240708,130500,107363150,16450,16400,16450,16400,141
|
|
20240708,130400,105050700,16370,16440,16440,16370,602
|
|
20240708,130300,95153960,16370,16370,16370,16370,6
|
|
20240708,130200,95055740,16370,16370,16370,16370,22
|
|
20240708,130100,94695600,16370,16370,16370,16370,0
|
|
20240708,130000,94695600,16370,16370,16370,16370,12
|
|
20240708,125900,94499160,16370,16370,16370,16370,0
|
|
20240708,125800,94499160,16370,16370,16370,16370,0
|
|
20240708,125700,94499160,16370,16370,16370,16370,18
|
|
20240708,125600,94204500,16370,16370,16370,16370,3
|
|
20240708,125500,94155390,16370,16370,16370,16370,6
|
|
20240708,125400,94057170,16370,16370,16370,16370,17
|
|
20240708,125300,93778880,16370,16370,16370,16370,0
|
|
20240708,125200,93778880,16370,16370,16370,16370,11
|
|
20240708,125100,93598810,16370,16370,16370,16370,0
|
|
20240708,125000,93598810,16370,16440,16440,16370,6
|
|
20240708,124900,93500520,16370,16370,16370,16370,13
|
|
20240708,124800,93287710,16370,16370,16370,16370,5
|
|
20240708,124700,93205860,16370,16370,16370,16370,0
|
|
20240708,124600,93205860,16370,16370,16370,16370,12
|
|
20240708,124500,93009420,16370,16370,16370,16370,6
|
|
20240708,124400,92911200,16370,16370,16370,16370,12
|
|
20240708,124300,92714760,16370,16370,16370,16370,0
|
|
20240708,124200,92714760,16370,16370,16370,16370,5
|
|
20240708,124100,92632910,16370,16370,16370,16370,12
|
|
20240708,124000,92436470,16370,16370,16370,16370,3
|
|
20240708,123900,92387360,16370,16370,16370,16370,18
|
|
20240708,123800,92092700,16370,16370,16370,16370,0
|
|
20240708,123700,92092700,16370,16370,16370,16370,0
|
|
20240708,123600,92092700,16370,16370,16370,16370,12
|
|
20240708,123500,91896260,16370,16370,16370,16370,0
|
|
20240708,123400,91896260,16370,16370,16370,16370,1
|
|
20240708,123300,91879890,16370,16370,16370,16370,12
|
|
20240708,123200,91683450,16370,16370,16370,16370,0
|
|
20240708,123100,91683450,16370,16370,16370,16370,12
|
|
20240708,123000,91487010,16370,16370,16370,16370,0
|
|
20240708,122900,91487010,16370,16370,16370,16370,0
|
|
20240708,122800,91487010,16370,16370,16370,16370,12
|
|
20240708,122700,91290570,16370,16370,16370,16370,0
|
|
20240708,122600,91290570,16370,16370,16370,16370,11
|
|
20240708,122500,91110500,16360,16360,16360,16360,0
|
|
20240708,122400,91110500,16360,16370,16370,16360,17
|
|
20240708,122300,90832320,16370,16370,16370,16360,22
|
|
20240708,122200,90472200,16360,16360,16360,16360,0
|
|
20240708,122100,90472200,16360,16360,16360,16360,0
|
|
20240708,122000,90472200,16360,16370,16370,16360,16
|
|
20240708,121900,90210320,16370,16370,16370,16370,0
|
|
20240708,121800,90210320,16370,16370,16370,16360,24
|
|
20240708,121700,89817490,16360,16360,16360,16360,0
|
|
20240708,121600,89817490,16360,16370,16370,16360,5
|
|
20240708,121500,89735650,16370,16370,16370,16370,12
|
|
20240708,121400,89539210,16370,16370,16370,16370,11
|
|
20240708,121300,89359140,16360,16370,16370,16360,37
|
|
20240708,121200,88753670,16360,16360,16360,16360,11
|
|
20240708,121100,88573710,16360,16360,16360,16360,0
|
|
20240708,121000,88573710,16360,16360,16360,16360,7
|
|
20240708,120900,88459190,16450,16450,16450,16450,6
|
|
20240708,120800,88360490,16450,16450,16450,16450,3
|
|
20240708,120700,88311140,16450,16370,16450,16370,13
|
|
20240708,120600,88098250,16370,16370,16370,16370,0
|
|
20240708,120500,88098250,16370,16370,16370,16370,18
|
|
20240708,120400,87803590,16370,16370,16370,16370,5
|
|
20240708,120300,87721740,16370,16370,16370,16370,3
|
|
20240708,120200,87672630,16370,16370,16370,16370,8
|
|
20240708,120100,87541670,16450,16450,16450,16450,1
|
|
20240708,120000,87525220,16450,16370,16450,16370,8
|
|
20240708,115900,87394180,16370,16370,16370,16370,12
|
|
20240708,115800,87197740,16370,16450,16450,16370,6
|
|
20240708,115700,87099440,16360,16360,16360,16360,11
|
|
20240708,115600,86919480,16360,16450,16450,16360,16
|
|
20240708,115500,86657510,16450,16450,16450,16450,0
|
|
20240708,115400,86657510,16450,16450,16450,16450,8
|
|
20240708,115300,86525910,16450,16380,16450,16370,9
|
|
20240708,115200,86378490,16360,16360,16360,16360,25
|
|
20240708,115100,85969490,16360,16360,16360,16360,32
|
|
20240708,115000,85445970,16360,16360,16360,16360,0
|
|
20240708,114900,85445970,16360,16360,16360,16360,14
|
|
20240708,114800,85216930,16360,16360,16360,16360,0
|
|
20240708,114700,85216930,16360,16360,16360,16360,2
|
|
20240708,114600,85184210,16360,16440,16440,16360,138
|
|
20240708,114500,82918530,16440,16440,16440,16440,8
|
|
20240708,114400,82787010,16440,16440,16440,16440,0
|
|
20240708,114300,82787010,16440,16440,16440,16440,0
|
|
20240708,114200,82787010,16440,16440,16440,16440,8
|
|
20240708,114100,82655490,16440,16440,16440,16440,0
|
|
20240708,114000,82655490,16440,16440,16440,16440,0
|
|
20240708,113900,82655490,16440,16440,16440,16440,9
|
|
20240708,113800,82507530,16440,16440,16440,16440,0
|
|
20240708,113700,82507530,16440,16440,16440,16440,1
|
|
20240708,113600,82491090,16360,16390,16390,16360,63
|
|
20240708,113500,81459630,16390,16390,16390,16390,0
|
|
20240708,113400,81459630,16390,16390,16390,16390,3
|
|
20240708,113300,81410460,16390,16390,16390,16390,9
|
|
20240708,113200,81262950,16390,16390,16390,16390,1
|
|
20240708,113100,81246560,16390,16390,16390,16390,0
|
|
20240708,113000,81246560,16390,16360,16390,16360,3
|
|
20240708,112900,81197450,16360,16360,16360,16360,5
|
|
20240708,112800,81115650,16360,16360,16360,16360,19
|
|
20240708,112700,80804810,16360,16360,16360,16360,4
|
|
20240708,112600,80739370,16360,16360,16360,16360,2
|
|
20240708,112500,80706650,16360,16360,16360,16360,14
|
|
20240708,112400,80477610,16390,16360,16390,16360,4
|
|
20240708,112300,80412140,16360,16360,16360,16360,14
|
|
20240708,112200,80183100,16360,16360,16360,16360,2
|
|
20240708,112100,80150380,16360,16360,16360,16360,22
|
|
20240708,112000,79790460,16360,16360,16360,16360,14
|
|
20240708,111900,79561420,16360,16370,16370,16360,21
|
|
20240708,111800,79217670,16370,16370,16370,16370,103
|
|
20240708,111700,77531560,16370,16370,16370,16370,18
|
|
20240708,111600,77236900,16360,16370,16370,16360,6
|
|
20240708,111500,77138700,16360,16370,16370,16360,13
|
|
20240708,111400,76925900,16370,16380,16380,16370,2
|
|
20240708,111300,76893150,16360,16360,16370,16350,666
|
|
20240708,111200,66001200,16360,16370,16370,16360,257
|
|
20240708,111100,61794930,16360,16360,16360,16360,1
|
|
20240708,111000,61778570,16360,16370,16370,16360,8
|
|
20240708,110900,61647620,16370,16390,16390,16370,358
|
|
20240708,110800,55781470,16390,16390,16390,16390,0
|
|
20240708,110700,55781470,16390,16390,16390,16390,12
|
|
20240708,110600,55584790,16390,16380,16390,16380,5
|
|
20240708,110500,55502880,16380,16380,16380,16380,0
|
|
20240708,110400,55502880,16380,16380,16380,16380,11
|
|
20240708,110300,55322700,16380,16390,16390,16380,53
|
|
20240708,110200,54454440,16390,16430,16430,16390,823
|
|
20240708,110100,40936720,16430,16430,16430,16430,10
|
|
20240708,110000,40772420,16430,16450,16450,16430,7
|
|
20240708,105900,40657390,16430,16430,16430,16430,12
|
|
20240708,105800,40460230,16430,16430,16430,16430,0
|
|
20240708,105700,40460230,16430,16430,16430,16430,17
|
|
20240708,105600,40180920,16430,16430,16430,16430,0
|
|
20240708,105500,40180920,16430,16430,16430,16430,7
|
|
20240708,105400,40065910,16430,16430,16430,16430,12
|
|
20240708,105300,39868750,16430,16430,16430,16430,6
|
|
20240708,105200,39770170,16430,16430,16430,16430,0
|
|
20240708,105100,39770170,16430,16430,16430,16430,16
|
|
20240708,105000,39507290,16430,16430,16430,16430,0
|
|
20240708,104900,39507290,16430,16430,16430,16430,11
|
|
20240708,104800,39326560,16430,16430,16430,16430,5
|
|
20240708,104700,39244410,16430,16430,16430,16430,0
|
|
20240708,104600,39244410,16430,16430,16430,16430,12
|
|
20240708,104500,39047250,16430,16440,16440,16430,20
|
|
20240708,104400,38718490,16430,16430,16430,16430,1
|
|
20240708,104300,38702060,16440,16440,16440,16440,2
|
|
20240708,104200,38669180,16430,16430,16430,16430,5
|
|
20240708,104100,38587030,16430,16430,16430,16430,12
|
|
20240708,104000,38389870,16430,16430,16430,16430,0
|
|
20240708,103900,38389870,16430,16430,16430,16430,5
|
|
20240708,103800,38307720,16430,16430,16430,16430,14
|
|
20240708,103700,38077700,16430,16430,16430,16430,0
|
|
20240708,103600,38077700,16430,16430,16440,16430,17
|
|
20240708,103500,37798380,16430,16430,16430,16430,0
|
|
20240708,103400,37798380,16430,16500,16500,16430,12
|
|
20240708,103300,37601150,16430,16430,16430,16430,26
|
|
20240708,103200,37173970,16430,16440,16440,16430,244
|
|
20240708,103100,33163290,16440,16440,16440,16440,12
|
|
20240708,103000,32966010,16440,16440,16440,16440,5
|
|
20240708,102900,32883810,16440,16440,16440,16440,0
|
|
20240708,102800,32883810,16440,16440,16440,16440,12
|
|
20240708,102700,32686530,16440,16440,16440,16440,1
|
|
20240708,102600,32670090,16440,16440,16440,16440,0
|
|
20240708,102500,32670090,16440,16500,16500,16440,4
|
|
20240708,102400,32604270,16440,16440,16440,16440,0
|
|
20240708,102300,32604270,16440,16440,16440,16440,17
|
|
20240708,102200,32324790,16430,16430,16430,16430,0
|
|
20240708,102100,32324790,16430,16430,16430,16430,5
|
|
20240708,102000,32242640,16430,16430,16430,16430,12
|
|
20240708,101900,32045480,16430,16430,16430,16430,5
|
|
20240708,101800,31963330,16430,16430,16430,16430,12
|
|
20240708,101700,31766170,16430,16430,16430,16430,5
|
|
20240708,101600,31684020,16430,16510,16510,16430,2
|
|
20240708,101500,31651080,16430,16430,16430,16430,16
|
|
20240708,101400,31388200,16430,16430,16430,16430,0
|
|
20240708,101300,31388200,16430,16430,16430,16430,2
|
|
20240708,101200,31355340,16430,16430,16430,16430,16
|
|
20240708,101100,31092460,16430,16440,16440,16430,5
|
|
20240708,101000,31010300,16430,16430,16430,16430,11
|
|
20240708,100900,30829570,16430,16430,16430,16430,1
|
|
20240708,100800,30813140,16510,16510,16510,16430,37
|
|
20240708,100700,30204910,16500,16500,16500,16500,0
|
|
20240708,100600,30204910,16500,16500,16500,16500,1
|
|
20240708,100500,30188410,16430,16430,16500,16430,14
|
|
20240708,100400,29958250,16430,16430,16430,16430,0
|
|
20240708,100300,29958250,16430,16430,16430,16430,20
|
|
20240708,100200,29629650,16430,16430,16430,16430,0
|
|
20240708,100100,29629650,16430,16430,16430,16430,0
|
|
20240708,100000,29629650,16430,16500,16500,16430,2
|
|
20240708,095900,29596720,16430,16430,16430,16430,9
|
|
20240708,095800,29448850,16430,16430,16430,16430,0
|
|
20240708,095700,29448850,16430,16430,16430,16430,24
|
|
20240708,095600,29054530,16430,16430,16430,16430,0
|
|
20240708,095500,29054530,16430,16430,16430,16430,0
|
|
20240708,095400,29054530,16430,16430,16430,16430,1
|
|
20240708,095300,29038100,16430,16430,16430,16430,0
|
|
20240708,095200,29038100,16430,16450,16450,16430,11
|
|
20240708,095100,28857350,16430,16430,16430,16430,21
|
|
20240708,095000,28512320,16430,16430,16430,16430,0
|
|
20240708,094900,28512320,16430,16430,16430,16430,0
|
|
20240708,094800,28512320,16430,16470,16470,16430,80
|
|
20240708,094700,27195780,16470,16470,16470,16470,0
|
|
20240708,094600,27195780,16470,16500,16500,16470,71
|
|
20240708,094500,26024550,16500,16510,16510,16500,185
|
|
20240708,094400,22970550,16510,16510,16510,16510,0
|
|
20240708,094300,22970550,16510,16520,16520,16510,20
|
|
20240708,094200,22640200,16510,16510,16510,16510,0
|
|
20240708,094100,22640200,16510,16510,16510,16510,0
|
|
20240708,094000,22640200,16510,16510,16510,16510,1
|
|
20240708,093900,22623690,16500,16500,16500,16500,0
|
|
20240708,093800,22623690,16500,16500,16500,16500,0
|
|
20240708,093700,22623690,16500,16500,16500,16500,0
|
|
20240708,093600,22623690,16500,16500,16500,16500,3
|
|
20240708,093500,22574190,16500,16500,16500,16500,0
|
|
20240708,093400,22574190,16500,16500,16500,16500,0
|
|
20240708,093300,22574190,16500,16530,16530,16500,36
|
|
20240708,093200,21979320,16530,16530,16530,16530,0
|
|
20240708,093100,21979320,16530,16530,16530,16530,0
|
|
20240708,093000,21979320,16530,16500,16530,16500,30
|
|
20240708,092900,21483900,16500,16500,16500,16500,0
|
|
20240708,092800,21483900,16500,16500,16500,16500,0
|
|
20240708,092700,21483900,16500,16500,16500,16500,0
|
|
20240708,092600,21483900,16500,16500,16500,16500,0
|
|
20240708,092500,21483900,16500,16520,16520,16500,24
|
|
20240708,092400,21087560,16520,16520,16520,16520,43
|
|
20240708,092300,20377200,16520,16520,16520,16520,2
|
|
20240708,092200,20344160,16520,16520,16520,16520,0
|
|
20240708,092100,20344160,16520,16520,16520,16520,8
|
|
20240708,092000,20212000,16520,16520,16520,16520,0
|
|
20240708,091900,20212000,16520,16520,16520,16520,0
|
|
20240708,091800,20212000,16520,16520,16520,16520,32
|
|
20240708,091700,19683360,16520,16520,16520,16520,0
|
|
20240708,091600,19683360,16520,16520,16520,16520,0
|
|
20240708,091500,19683360,16520,16520,16520,16520,32
|
|
20240708,091400,19154720,16520,16480,16520,16470,21
|
|
20240708,091300,18808540,16520,16520,16520,16520,0
|
|
20240708,091200,18808540,16520,16520,16520,16520,32
|
|
20240708,091100,18279900,16520,16530,16530,16520,10
|
|
20240708,091000,18114650,16540,16540,16540,16540,10
|
|
20240708,090900,17949250,16540,16540,16540,16540,32
|
|
20240708,090800,17419970,16540,16470,16540,16470,33
|
|
20240708,090700,16876250,16540,16540,16540,16540,0
|
|
20240708,090600,16876250,16540,16540,16540,16540,101
|
|
20240708,090500,15205710,16540,16540,16550,16540,20
|
|
20240708,090400,14874860,16550,16500,16550,16500,20
|
|
20240708,090300,14544600,16540,16540,16540,16540,82
|
|
20240708,090200,13188320,16540,16540,16540,16540,10
|
|
20240708,090100,13022920,16540,16530,16540,16530,35
|
|
20240708,090000,12444320,16530,16550,16550,16520,752
|