662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,195900,877590800,19800,19800,19800,19800,959
|
|
20240808,195800,877590800,19800,19800,19800,19800,0
|
|
20240808,195700,877590800,19800,19800,19800,19800,0
|
|
20240808,195600,877590800,19800,19800,19800,19800,0
|
|
20240808,195500,877590800,19800,19800,19800,19800,0
|
|
20240808,195400,877590800,19800,19800,19800,19800,0
|
|
20240808,195300,877590800,19800,19800,19800,19800,0
|
|
20240808,195200,877590800,19800,19800,19800,19800,0
|
|
20240808,195100,877590800,19800,19800,19800,19800,0
|
|
20240808,195000,877590800,19800,19800,19800,19800,0
|
|
20240808,194900,877590800,19800,19800,19800,19800,0
|
|
20240808,194800,877590800,19800,19800,19800,19800,0
|
|
20240808,194700,877590800,19800,19800,19800,19800,0
|
|
20240808,194600,877590800,19800,19800,19800,19800,0
|
|
20240808,194500,877590800,19800,19800,19800,19800,0
|
|
20240808,194400,877590800,19800,19800,19800,19800,0
|
|
20240808,194300,877590800,19800,19800,19800,19800,0
|
|
20240808,194200,877590800,19800,19800,19800,19800,0
|
|
20240808,194100,877590800,19800,19800,19800,19800,0
|
|
20240808,194000,877590800,19800,19800,19800,19800,0
|
|
20240808,193900,877590800,19800,19800,19800,19800,0
|
|
20240808,193800,877590800,19800,19800,19800,19800,0
|
|
20240808,193700,877590800,19800,19800,19800,19800,0
|
|
20240808,193600,877590800,19800,19800,19800,19800,0
|
|
20240808,193500,877590800,19800,19800,19800,19800,0
|
|
20240808,193400,877590800,19800,19800,19800,19800,0
|
|
20240808,193300,877590800,19800,19800,19800,19800,0
|
|
20240808,193200,877590800,19800,19800,19800,19800,0
|
|
20240808,193100,877590800,19800,19800,19800,19800,0
|
|
20240808,193000,877590800,19800,19800,19800,19800,0
|
|
20240808,192900,877590800,19800,19800,19800,19800,959
|
|
20240808,192800,877590800,19800,19800,19800,19800,0
|
|
20240808,192700,877590800,19800,19800,19800,19800,0
|
|
20240808,192600,877590800,19800,19800,19800,19800,0
|
|
20240808,192500,877590800,19800,19800,19800,19800,0
|
|
20240808,192400,877590800,19800,19800,19800,19800,0
|
|
20240808,192300,877590800,19800,19800,19800,19800,0
|
|
20240808,192200,877590800,19800,19800,19800,19800,0
|
|
20240808,192100,877590800,19800,19800,19800,19800,0
|
|
20240808,192000,877590800,19800,19800,19800,19800,0
|
|
20240808,191900,877590800,19800,19800,19800,19800,0
|
|
20240808,191800,877590800,19800,19800,19800,19800,0
|
|
20240808,191700,877590800,19800,19800,19800,19800,0
|
|
20240808,191600,877590800,19800,19800,19800,19800,0
|
|
20240808,191500,877590800,19800,19800,19800,19800,0
|
|
20240808,191400,877590800,19800,19800,19800,19800,0
|
|
20240808,191300,877590800,19800,19800,19800,19800,0
|
|
20240808,191200,877590800,19800,19800,19800,19800,0
|
|
20240808,191100,877590800,19800,19800,19800,19800,0
|
|
20240808,191000,877590800,19800,19800,19800,19800,0
|
|
20240808,190900,877590800,19800,19800,19800,19800,0
|
|
20240808,190800,877590800,19800,19800,19800,19800,0
|
|
20240808,190700,877590800,19800,19800,19800,19800,0
|
|
20240808,190600,877590800,19800,19800,19800,19800,0
|
|
20240808,190500,877590800,19800,19800,19800,19800,0
|
|
20240808,190400,877590800,19800,19800,19800,19800,0
|
|
20240808,190300,877590800,19800,19800,19800,19800,0
|
|
20240808,190200,877590800,19800,19800,19800,19800,0
|
|
20240808,190100,877590800,19800,19800,19800,19800,0
|
|
20240808,190000,877590800,19800,19800,19800,19800,0
|
|
20240808,185900,877590800,19800,19800,19800,19800,959
|
|
20240808,185800,877590800,19800,19800,19800,19800,0
|
|
20240808,185700,877590800,19800,19800,19800,19800,0
|
|
20240808,185600,877590800,19800,19800,19800,19800,0
|
|
20240808,185500,877590800,19800,19800,19800,19800,0
|
|
20240808,185400,877590800,19800,19800,19800,19800,0
|
|
20240808,185300,877590800,19800,19800,19800,19800,0
|
|
20240808,185200,877590800,19800,19800,19800,19800,0
|
|
20240808,185100,877590800,19800,19800,19800,19800,0
|
|
20240808,185000,877590800,19800,19800,19800,19800,0
|
|
20240808,184900,877590800,19800,19800,19800,19800,0
|
|
20240808,184800,877590800,19800,19800,19800,19800,0
|
|
20240808,184700,877590800,19800,19800,19800,19800,0
|
|
20240808,184600,877590800,19800,19800,19800,19800,0
|
|
20240808,184500,877590800,19800,19800,19800,19800,0
|
|
20240808,184400,877590800,19800,19800,19800,19800,0
|
|
20240808,184300,877590800,19800,19800,19800,19800,0
|
|
20240808,184200,877590800,19800,19800,19800,19800,0
|
|
20240808,184100,877590800,19800,19800,19800,19800,0
|
|
20240808,184000,877590800,19800,19800,19800,19800,0
|
|
20240808,183900,877590800,19800,19800,19800,19800,0
|
|
20240808,183800,877590800,19800,19800,19800,19800,0
|
|
20240808,183700,877590800,19800,19800,19800,19800,0
|
|
20240808,183600,877590800,19800,19800,19800,19800,0
|
|
20240808,183500,877590800,19800,19800,19800,19800,0
|
|
20240808,183400,877590800,19800,19800,19800,19800,0
|
|
20240808,183300,877590800,19800,19800,19800,19800,0
|
|
20240808,183200,877590800,19800,19800,19800,19800,0
|
|
20240808,183100,877590800,19800,19800,19800,19800,0
|
|
20240808,183000,877590800,19800,19800,19800,19800,0
|
|
20240808,182900,877590800,19800,19800,19800,19800,959
|
|
20240808,182800,877590800,19800,19800,19800,19800,0
|
|
20240808,182700,877590800,19800,19800,19800,19800,0
|
|
20240808,182600,877590800,19800,19800,19800,19800,0
|
|
20240808,182500,877590800,19800,19800,19800,19800,0
|
|
20240808,182400,877590800,19800,19800,19800,19800,0
|
|
20240808,182300,877590800,19800,19800,19800,19800,0
|
|
20240808,182200,877590800,19800,19800,19800,19800,0
|
|
20240808,182100,877590800,19800,19800,19800,19800,0
|
|
20240808,182000,877590800,19800,19800,19800,19800,0
|
|
20240808,181900,877590800,19800,19800,19800,19800,0
|
|
20240808,181800,877590800,19800,19800,19800,19800,0
|
|
20240808,181700,877590800,19800,19800,19800,19800,0
|
|
20240808,181600,877590800,19800,19800,19800,19800,0
|
|
20240808,181500,877590800,19800,19800,19800,19800,0
|
|
20240808,181400,877590800,19800,19800,19800,19800,0
|
|
20240808,181300,877590800,19800,19800,19800,19800,0
|
|
20240808,181200,877590800,19800,19800,19800,19800,0
|
|
20240808,181100,877590800,19800,19800,19800,19800,0
|
|
20240808,181000,877590800,19800,19800,19800,19800,0
|
|
20240808,180900,877590800,19800,19800,19800,19800,0
|
|
20240808,180800,877590800,19800,19800,19800,19800,0
|
|
20240808,180700,877590800,19800,19800,19800,19800,0
|
|
20240808,180600,877590800,19800,19800,19800,19800,0
|
|
20240808,180500,877590800,19800,19800,19800,19800,0
|
|
20240808,180400,877590800,19800,19800,19800,19800,0
|
|
20240808,180300,877590800,19800,19800,19800,19800,0
|
|
20240808,180200,877590800,19800,19800,19800,19800,0
|
|
20240808,180100,877590800,19800,19800,19800,19800,0
|
|
20240808,180000,877590800,19800,19800,19800,19800,0
|
|
20240808,175900,877590800,19800,19800,19800,19800,959
|
|
20240808,175800,877590800,19800,19800,19800,19800,0
|
|
20240808,175700,877590800,19800,19800,19800,19800,0
|
|
20240808,175600,877590800,19800,19800,19800,19800,0
|
|
20240808,175500,877590800,19800,19800,19800,19800,0
|
|
20240808,175400,877590800,19800,19800,19800,19800,0
|
|
20240808,175300,877590800,19800,19800,19800,19800,0
|
|
20240808,175200,877590800,19800,19800,19800,19800,0
|
|
20240808,175100,877590800,19800,19800,19800,19800,0
|
|
20240808,175000,877590800,19800,19800,19800,19800,0
|
|
20240808,174900,877590800,19800,19800,19800,19800,0
|
|
20240808,174800,877590800,19800,19800,19800,19800,0
|
|
20240808,174700,877590800,19800,19800,19800,19800,0
|
|
20240808,174600,877590800,19800,19800,19800,19800,0
|
|
20240808,174500,877590800,19800,19800,19800,19800,0
|
|
20240808,174400,877590800,19800,19800,19800,19800,0
|
|
20240808,174300,877590800,19800,19800,19800,19800,0
|
|
20240808,174200,877590800,19800,19800,19800,19800,0
|
|
20240808,174100,877590800,19800,19800,19800,19800,0
|
|
20240808,174000,877590800,19800,19800,19800,19800,0
|
|
20240808,173900,877590800,19800,19800,19800,19800,0
|
|
20240808,173800,877590800,19800,19800,19800,19800,0
|
|
20240808,173700,877590800,19800,19800,19800,19800,0
|
|
20240808,173600,877590800,19800,19800,19800,19800,0
|
|
20240808,173500,877590800,19800,19800,19800,19800,0
|
|
20240808,173400,877590800,19800,19800,19800,19800,0
|
|
20240808,173300,877590800,19800,19800,19800,19800,0
|
|
20240808,173200,877590800,19800,19800,19800,19800,0
|
|
20240808,173100,877590800,19800,19800,19800,19800,0
|
|
20240808,173000,877590800,19800,19800,19800,19800,0
|
|
20240808,172900,877590800,19800,19800,19800,19800,959
|
|
20240808,172800,877590800,19800,19800,19800,19800,0
|
|
20240808,172700,877590800,19800,19800,19800,19800,0
|
|
20240808,172600,877590800,19800,19800,19800,19800,0
|
|
20240808,172500,877590800,19800,19800,19800,19800,0
|
|
20240808,172400,877590800,19800,19800,19800,19800,0
|
|
20240808,172300,877590800,19800,19800,19800,19800,0
|
|
20240808,172200,877590800,19800,19800,19800,19800,0
|
|
20240808,172100,877590800,19800,19800,19800,19800,0
|
|
20240808,172000,877590800,19800,19800,19800,19800,0
|
|
20240808,171900,877590800,19800,19800,19800,19800,0
|
|
20240808,171800,877590800,19800,19800,19800,19800,0
|
|
20240808,171700,877590800,19800,19800,19800,19800,0
|
|
20240808,171600,877590800,19800,19800,19800,19800,0
|
|
20240808,171500,877590800,19800,19800,19800,19800,0
|
|
20240808,171400,877590800,19800,19800,19800,19800,0
|
|
20240808,171300,877590800,19800,19800,19800,19800,0
|
|
20240808,171200,877590800,19800,19800,19800,19800,0
|
|
20240808,171100,877590800,19800,19800,19800,19800,0
|
|
20240808,171000,877590800,19800,19800,19800,19800,0
|
|
20240808,170900,877590800,19800,19800,19800,19800,0
|
|
20240808,170800,877590800,19800,19800,19800,19800,0
|
|
20240808,170700,877590800,19800,19800,19800,19800,0
|
|
20240808,170600,877590800,19800,19800,19800,19800,0
|
|
20240808,170500,877590800,19800,19800,19800,19800,0
|
|
20240808,170400,877590800,19800,19800,19800,19800,0
|
|
20240808,170300,877590800,19800,19800,19800,19800,0
|
|
20240808,170200,877590800,19800,19800,19800,19800,0
|
|
20240808,170100,877590800,19800,19800,19800,19800,0
|
|
20240808,170000,877590800,19800,19800,19800,19800,0
|
|
20240808,165900,877590800,19800,19800,19800,19800,959
|
|
20240808,165800,877590800,19800,19800,19800,19800,0
|
|
20240808,165700,877590800,19800,19800,19800,19800,0
|
|
20240808,165600,877590800,19800,19800,19800,19800,0
|
|
20240808,165500,877590800,19800,19800,19800,19800,0
|
|
20240808,165400,877590800,19800,19800,19800,19800,0
|
|
20240808,165300,877590800,19800,19800,19800,19800,0
|
|
20240808,165200,877590800,19800,19800,19800,19800,0
|
|
20240808,165100,877590800,19800,19800,19800,19800,0
|
|
20240808,165000,877590800,19800,19800,19800,19800,0
|
|
20240808,164900,877590800,19800,19800,19800,19800,0
|
|
20240808,164800,877590800,19800,19800,19800,19800,0
|
|
20240808,164700,877590800,19800,19800,19800,19800,0
|
|
20240808,164600,877590800,19800,19800,19800,19800,0
|
|
20240808,164500,877590800,19800,19800,19800,19800,0
|
|
20240808,164400,877590800,19800,19800,19800,19800,0
|
|
20240808,164300,877590800,19800,19800,19800,19800,0
|
|
20240808,164200,877590800,19800,19800,19800,19800,0
|
|
20240808,164100,877590800,19800,19800,19800,19800,0
|
|
20240808,164000,877590800,19800,19800,19800,19800,0
|
|
20240808,163900,877590800,19800,19800,19800,19800,0
|
|
20240808,163800,877590800,19800,19800,19800,19800,0
|
|
20240808,163700,877590800,19800,19800,19800,19800,0
|
|
20240808,163600,877590800,19800,19800,19800,19800,0
|
|
20240808,163500,877590800,19800,19800,19800,19800,0
|
|
20240808,163400,877590800,19800,19800,19800,19800,0
|
|
20240808,163300,877590800,19800,19800,19800,19800,0
|
|
20240808,163200,877590800,19800,19800,19800,19800,0
|
|
20240808,163100,877590800,19800,19800,19800,19800,0
|
|
20240808,163000,877590800,19800,19800,19800,19800,0
|
|
20240808,162900,877590800,19800,19800,19800,19800,959
|
|
20240808,162800,877590800,19800,19800,19800,19800,0
|
|
20240808,162700,877590800,19800,19800,19800,19800,0
|
|
20240808,162600,877590800,19800,19800,19800,19800,0
|
|
20240808,162500,877590800,19800,19800,19800,19800,0
|
|
20240808,162400,877590800,19800,19800,19800,19800,0
|
|
20240808,162300,877590800,19800,19800,19800,19800,0
|
|
20240808,162200,877590800,19800,19800,19800,19800,0
|
|
20240808,162100,877590800,19800,19800,19800,19800,0
|
|
20240808,162000,877590800,19800,19800,19800,19800,0
|
|
20240808,161900,877590800,19800,19800,19800,19800,0
|
|
20240808,161800,877590800,19800,19800,19800,19800,0
|
|
20240808,161700,877590800,19800,19800,19800,19800,0
|
|
20240808,161600,877590800,19800,19800,19800,19800,0
|
|
20240808,161500,877590800,19800,19800,19800,19800,0
|
|
20240808,161400,877590800,19800,19800,19800,19800,0
|
|
20240808,161300,877590800,19800,19800,19800,19800,0
|
|
20240808,161200,877590800,19800,19800,19800,19800,0
|
|
20240808,161100,877590800,19800,19800,19800,19800,0
|
|
20240808,161000,877590800,19800,19800,19800,19800,0
|
|
20240808,160900,877590800,19800,19800,19800,19800,0
|
|
20240808,160800,877590800,19800,19800,19800,19800,0
|
|
20240808,160700,877590800,19800,19800,19800,19800,0
|
|
20240808,160600,877590800,19800,19800,19800,19800,0
|
|
20240808,160500,877590800,19800,19800,19800,19800,0
|
|
20240808,160400,877590800,19800,19800,19800,19800,0
|
|
20240808,160300,877590800,19800,19800,19800,19800,0
|
|
20240808,160200,877590800,19800,19800,19800,19800,0
|
|
20240808,160100,877590800,19800,19800,19800,19800,0
|
|
20240808,160000,877590800,19800,19800,19800,19800,0
|
|
20240808,155900,877590800,19800,19800,19800,19800,959
|
|
20240808,155800,877590800,19800,19800,19800,19800,0
|
|
20240808,155700,877590800,19800,19800,19800,19800,0
|
|
20240808,155600,877590800,19800,19800,19800,19800,0
|
|
20240808,155500,877590800,19800,19800,19800,19800,0
|
|
20240808,155400,877590800,19800,19800,19800,19800,0
|
|
20240808,155300,877590800,19800,19800,19800,19800,0
|
|
20240808,155200,877590800,19800,19800,19800,19800,0
|
|
20240808,155100,877590800,19800,19800,19800,19800,0
|
|
20240808,155000,877590800,19800,19800,19800,19800,0
|
|
20240808,154900,877590800,19800,19800,19800,19800,0
|
|
20240808,154800,877590800,19800,19800,19800,19800,0
|
|
20240808,154700,877590800,19800,19800,19800,19800,0
|
|
20240808,154600,877590800,19800,19800,19800,19800,0
|
|
20240808,154500,877590800,19800,19800,19800,19800,0
|
|
20240808,154400,877590800,19800,19800,19800,19800,0
|
|
20240808,154300,877590800,19800,19800,19800,19800,0
|
|
20240808,154200,877590800,19800,19800,19800,19800,0
|
|
20240808,154100,877590800,19800,19800,19800,19800,0
|
|
20240808,154000,877590800,19800,19800,19800,19800,0
|
|
20240808,153900,877590800,19800,19800,19800,19800,0
|
|
20240808,153800,877590800,19800,19800,19800,19800,0
|
|
20240808,153700,877590800,19800,19800,19800,19800,0
|
|
20240808,153600,877590800,19800,19800,19800,19800,0
|
|
20240808,153500,877590800,19800,19800,19800,19800,0
|
|
20240808,153400,877590800,19800,19800,19800,19800,0
|
|
20240808,153300,877590800,19800,19800,19800,19800,0
|
|
20240808,153200,877590800,19800,19800,19800,19800,0
|
|
20240808,153100,877590800,19800,19800,19800,19800,0
|
|
20240808,153000,877590800,19800,19800,19800,19800,959
|
|
20240808,152900,858602600,19830,19830,19830,19830,0
|
|
20240808,152800,858602600,19830,19830,19830,19830,0
|
|
20240808,152700,858602600,19830,19830,19830,19830,0
|
|
20240808,152600,858602600,19830,19830,19830,19830,0
|
|
20240808,152500,858602600,19830,19830,19830,19830,0
|
|
20240808,152400,858602600,19830,19830,19830,19830,0
|
|
20240808,152300,858602600,19830,19830,19830,19830,0
|
|
20240808,152200,858602600,19830,19830,19830,19830,0
|
|
20240808,152100,858602600,19830,19830,19830,19830,0
|
|
20240808,152000,858602600,19830,19830,19830,19830,0
|
|
20240808,151900,858602600,19830,19710,19830,19700,419
|
|
20240808,151800,850328970,19700,19690,19700,19690,429
|
|
20240808,151700,841877690,19700,19650,19700,19640,312
|
|
20240808,151600,835737340,19690,19650,19690,19640,570
|
|
20240808,151500,824528370,19650,19650,19650,19650,1
|
|
20240808,151400,824508720,19630,19620,19630,19620,4
|
|
20240808,151300,824430210,19610,19610,19610,19610,0
|
|
20240808,151200,824430210,19610,19590,19610,19590,624
|
|
20240808,151100,812204990,19560,19570,19580,19560,109
|
|
20240808,151000,810070910,19550,19550,19550,19550,90
|
|
20240808,150900,808311410,19550,19550,19550,19550,302
|
|
20240808,150800,802407310,19590,19590,19590,19590,0
|
|
20240808,150700,802407310,19590,19590,19590,19590,0
|
|
20240808,150600,802407310,19590,19590,19590,19590,0
|
|
20240808,150500,802407310,19590,19580,19590,19580,504
|
|
20240808,150400,792535950,19580,19580,19580,19580,0
|
|
20240808,150300,792535950,19580,19600,19600,19580,35
|
|
20240808,150200,791850630,19580,19580,19580,19580,200
|
|
20240808,150100,787934630,19590,19570,19590,19570,416
|
|
20240808,150000,779791890,19570,19500,19570,19500,1600
|
|
20240808,145900,748557260,19430,19430,19430,19430,0
|
|
20240808,145800,748557260,19430,19430,19430,19430,0
|
|
20240808,145700,748557260,19430,19430,19430,19430,12
|
|
20240808,145600,748324100,19430,19430,19430,19430,24
|
|
20240808,145500,747857780,19520,19520,19520,19520,0
|
|
20240808,145400,747857780,19520,19520,19520,19520,102
|
|
20240808,145300,745866740,19520,19520,19520,19520,2
|
|
20240808,145200,745827700,19520,19520,19520,19520,5
|
|
20240808,145100,745730100,19500,19530,19530,19500,27
|
|
20240808,145000,745203450,19530,19530,19530,19530,10
|
|
20240808,144900,745008150,19530,19410,19530,19410,105
|
|
20240808,144800,742969500,19400,19400,19400,19400,0
|
|
20240808,144700,742969500,19400,19420,19420,19400,254
|
|
20240808,144600,738041520,19400,19550,19550,19400,506
|
|
20240808,144500,728169200,19550,19550,19550,19550,0
|
|
20240808,144400,728169200,19550,19560,19560,19550,367
|
|
20240808,144300,720990840,19570,19570,19570,19570,0
|
|
20240808,144200,720990840,19570,19560,19570,19560,157
|
|
20240808,144100,717919640,19560,19560,19560,19560,1
|
|
20240808,144000,717900080,19570,19560,19570,19560,18
|
|
20240808,143900,717547970,19560,19560,19560,19560,1
|
|
20240808,143800,717528410,19560,19560,19560,19560,6
|
|
20240808,143700,717411050,19570,19570,19570,19570,0
|
|
20240808,143600,717411050,19570,19570,19570,19570,5
|
|
20240808,143500,717313200,19570,19570,19570,19570,105
|
|
20240808,143400,715258350,19570,19560,19570,19560,530
|
|
20240808,143300,704891530,19560,19560,19560,19560,11
|
|
20240808,143200,704676370,19560,19560,19560,19550,126
|
|
20240808,143100,702212070,19560,19560,19560,19560,0
|
|
20240808,143000,702212070,19560,19560,19560,19560,6
|
|
20240808,142900,702094710,19560,19560,19560,19560,0
|
|
20240808,142800,702094710,19560,19560,19560,19560,2
|
|
20240808,142700,702055590,19560,19560,19560,19560,47
|
|
20240808,142600,701136270,19560,19560,19560,19560,6
|
|
20240808,142500,701018910,19560,19560,19560,19560,65
|
|
20240808,142400,699747510,19570,19570,19570,19570,1
|
|
20240808,142300,699727940,19570,19570,19570,19570,0
|
|
20240808,142200,699727940,19570,19570,19570,19570,74
|
|
20240808,142100,698279760,19580,19590,19590,19580,177
|
|
20240808,142000,694813880,19600,19600,19600,19600,3
|
|
20240808,141900,694755080,19600,19600,19600,19600,6
|
|
20240808,141800,694637480,19600,19600,19600,19600,2
|
|
20240808,141700,694598280,19590,19590,19590,19590,154
|
|
20240808,141600,691581420,19580,19580,19580,19580,0
|
|
20240808,141500,691581420,19580,19580,19580,19580,6
|
|
20240808,141400,691463940,19590,19590,19590,19590,1
|
|
20240808,141300,691444350,19580,19580,19580,19580,30
|
|
20240808,141200,690856950,19570,19570,19570,19570,0
|
|
20240808,141100,690856950,19570,19570,19570,19570,0
|
|
20240808,141000,690856950,19570,19570,19570,19570,16
|
|
20240808,140900,690543830,19590,19590,19590,19590,0
|
|
20240808,140800,690543830,19590,19590,19590,19590,0
|
|
20240808,140700,690543830,19590,19590,19590,19590,0
|
|
20240808,140600,690543830,19590,19570,19590,19570,51
|
|
20240808,140500,689544760,19580,19580,19580,19580,0
|
|
20240808,140400,689544760,19580,19580,19580,19580,110
|
|
20240808,140300,687390960,19570,19570,19570,19570,96
|
|
20240808,140200,685512240,19560,19560,19560,19560,0
|
|
20240808,140100,685512240,19560,19560,19560,19560,101
|
|
20240808,140000,683536680,19550,19550,19550,19550,36
|
|
20240808,135900,682832880,19560,19560,19560,19560,1
|
|
20240808,135800,682813320,19560,19560,19560,19560,0
|
|
20240808,135700,682813320,19560,19560,19560,19560,5
|
|
20240808,135600,682715520,19570,19570,19570,19570,0
|
|
20240808,135500,682715520,19570,19570,19570,19570,1
|
|
20240808,135400,682695950,19580,19580,19580,19580,0
|
|
20240808,135300,682695950,19580,19510,19590,19510,9
|
|
20240808,135200,682520080,19510,19510,19510,19510,0
|
|
20240808,135100,682520080,19510,19510,19510,19510,0
|
|
20240808,135000,682520080,19510,19510,19510,19510,6
|
|
20240808,134900,682403020,19500,19500,19500,19500,60
|
|
20240808,134800,681233020,19510,19510,19510,19500,323
|
|
20240808,134700,674931590,19510,19510,19510,19510,6
|
|
20240808,134600,674814530,19530,19530,19530,19530,0
|
|
20240808,134500,674814530,19530,19540,19540,19530,187
|
|
20240808,134400,671160710,19570,19580,19580,19570,200
|
|
20240808,134300,667246700,19610,19550,19610,19550,200
|
|
20240808,134200,663324970,19580,19550,19580,19550,201
|
|
20240808,134100,659395390,19580,19580,19580,19580,1
|
|
20240808,134000,659375810,19550,19560,19560,19550,250
|
|
20240808,133900,654487960,19570,19580,19580,19570,60
|
|
20240808,133800,653313490,19570,19570,19570,19570,0
|
|
20240808,133700,653313490,19570,19580,19580,19570,7
|
|
20240808,133600,653176490,19610,19610,19610,19610,20
|
|
20240808,133500,652784290,19630,19630,19630,19630,40
|
|
20240808,133400,651999090,19630,19630,19630,19630,204
|
|
20240808,133300,647994570,19670,19630,19670,19630,136
|
|
20240808,133200,645324840,19630,19630,19630,19630,204
|
|
20240808,133100,641320320,19630,19630,19630,19630,200
|
|
20240808,133000,637394320,19630,19640,19640,19620,557
|
|
20240808,132900,626459190,19640,19670,19670,19640,47
|
|
20240808,132800,625536080,19640,19650,19650,19630,5
|
|
20240808,132700,625437880,19680,19660,19680,19660,12
|
|
20240808,132600,625201740,19670,19650,19670,19650,6
|
|
20240808,132500,625083810,19670,19660,19670,19660,13
|
|
20240808,132400,624828200,19620,19620,19620,19620,0
|
|
20240808,132300,624828200,19620,19620,19620,19620,1
|
|
20240808,132200,624808580,19630,19620,19630,19620,53
|
|
20240808,132100,623768680,19640,19640,19640,19640,44
|
|
20240808,132000,622904520,19640,19640,19640,19640,12
|
|
20240808,131900,622668840,19680,19680,19680,19680,41
|
|
20240808,131800,621861960,19640,19640,19640,19640,199
|
|
20240808,131700,617953600,19620,19620,19620,19620,1
|
|
20240808,131600,617933980,19590,19570,19590,19570,26
|
|
20240808,131500,617424820,19570,19600,19600,19560,140
|
|
20240808,131400,614684200,19620,19620,19620,19620,0
|
|
20240808,131300,614684200,19620,19610,19620,19610,4
|
|
20240808,131200,614605750,19620,19610,19620,19610,2
|
|
20240808,131100,614566520,19620,19620,19620,19620,1
|
|
20240808,131000,614546900,19600,19610,19610,19600,2
|
|
20240808,130900,614507690,19630,19640,19640,19610,3
|
|
20240808,130800,614448810,19640,19640,19640,19640,0
|
|
20240808,130700,614448810,19640,19640,19640,19640,0
|
|
20240808,130600,614448810,19640,19640,19640,19640,377
|
|
20240808,130500,607044530,19550,19540,19550,19540,633
|
|
20240808,130400,594675640,19550,19570,19570,19540,701
|
|
20240808,130300,580976840,19570,19580,19580,19570,94
|
|
20240808,130200,579136380,19590,19590,19590,19590,6
|
|
20240808,130100,579018840,19600,19600,19600,19590,253
|
|
20240808,130000,574061060,19610,19610,19610,19610,0
|
|
20240808,125900,574061060,19610,19610,19610,19610,1
|
|
20240808,125800,574041450,19620,19620,19620,19620,0
|
|
20240808,125700,574041450,19620,19620,19620,19620,0
|
|
20240808,125600,574041450,19620,19620,19620,19620,40
|
|
20240808,125500,573256650,19630,19630,19630,19630,88
|
|
20240808,125400,571529210,19640,19640,19640,19640,131
|
|
20240808,125300,568956370,19640,19720,19720,19640,1029
|
|
20240808,125200,548718690,19730,19730,19730,19730,0
|
|
20240808,125100,548718690,19730,19720,19730,19720,220
|
|
20240808,125000,544379510,19710,19710,19710,19710,0
|
|
20240808,124900,544379510,19710,19710,19710,19700,10
|
|
20240808,124800,544182470,19710,19710,19710,19710,1
|
|
20240808,124700,544162760,19710,19710,19710,19710,300
|
|
20240808,124600,538249760,19710,19710,19710,19710,0
|
|
20240808,124500,538249760,19710,19720,19720,19710,52
|
|
20240808,124400,537224340,19720,19720,19720,19720,0
|
|
20240808,124300,537224340,19720,19720,19720,19720,11
|
|
20240808,124200,537007420,19730,19730,19730,19730,0
|
|
20240808,124100,537007420,19730,19730,19730,19730,0
|
|
20240808,124000,537007420,19730,19730,19730,19730,5
|
|
20240808,123900,536908770,19730,19730,19730,19730,0
|
|
20240808,123800,536908770,19730,19730,19730,19730,0
|
|
20240808,123700,536908770,19730,19720,19730,19720,7
|
|
20240808,123600,536770710,19700,19720,19770,19700,114
|
|
20240808,123500,534523890,19740,19740,19740,19740,0
|
|
20240808,123400,534523890,19740,19740,19740,19740,1
|
|
20240808,123300,534504150,19710,19790,19790,19700,1319
|
|
20240808,123200,508476250,19790,19770,19800,19770,214
|
|
20240808,123100,504242180,19770,19750,19770,19750,275
|
|
20240808,123000,498808520,19750,19750,19750,19730,491
|
|
20240808,122900,489113700,19750,19750,19750,19750,0
|
|
20240808,122800,489113700,19750,19740,19750,19740,86
|
|
20240808,122700,487415240,19750,19750,19750,19750,11
|
|
20240808,122600,487197990,19740,19740,19740,19740,0
|
|
20240808,122500,487197990,19740,19740,19780,19740,54
|
|
20240808,122400,486131990,19740,19740,19740,19740,0
|
|
20240808,122300,486131990,19740,19740,19740,19740,6
|
|
20240808,122200,486013550,19740,19740,19740,19740,10
|
|
20240808,122100,485816150,19730,19730,19730,19730,0
|
|
20240808,122000,485816150,19730,19730,19730,19730,80
|
|
20240808,121900,484237750,19720,19730,19740,19720,9
|
|
20240808,121800,484060230,19730,19730,19730,19730,0
|
|
20240808,121700,484060230,19730,19730,19730,19730,5
|
|
20240808,121600,483961580,19730,19710,19730,19710,7
|
|
20240808,121500,483823590,19700,19700,19700,19700,0
|
|
20240808,121400,483823590,19700,19670,19700,19670,17
|
|
20240808,121300,483488720,19700,19700,19700,19700,0
|
|
20240808,121200,483488720,19700,19700,19700,19700,0
|
|
20240808,121100,483488720,19700,19700,19700,19700,0
|
|
20240808,121000,483488720,19700,19740,19740,19650,524
|
|
20240808,120900,473175320,19780,19780,19780,19780,0
|
|
20240808,120800,473175320,19780,19740,19780,19740,2
|
|
20240808,120700,473135800,19800,19780,19800,19730,317
|
|
20240808,120600,466877360,19750,19790,19790,19750,207
|
|
20240808,120500,462780990,19830,19730,19830,19730,7
|
|
20240808,120400,462642780,19750,19760,19770,19750,98
|
|
20240808,120300,460706300,19720,19620,19980,19620,462
|
|
20240808,120200,451589810,19670,19600,19670,19600,150
|
|
20240808,120100,448645270,19600,19600,19600,19600,7
|
|
20240808,120000,448508070,19590,19590,19590,19590,2
|
|
20240808,115900,448468890,19590,19590,19590,19590,25
|
|
20240808,115800,447979140,19580,19530,19580,19530,277
|
|
20240808,115700,442561800,19510,19480,19510,19480,745
|
|
20240808,115600,428034740,19470,19470,19470,19470,0
|
|
20240808,115500,428034740,19470,19470,19470,19470,1
|
|
20240808,115400,428015270,19470,19470,19470,19470,1
|
|
20240808,115300,427995800,19470,19470,19470,19470,0
|
|
20240808,115200,427995800,19470,19370,19470,19370,952
|
|
20240808,115100,409501250,19370,19360,19370,19360,5
|
|
20240808,115000,409404420,19330,19330,19330,19330,0
|
|
20240808,114900,409404420,19330,19340,19430,19330,287
|
|
20240808,114800,403829990,19340,19340,19340,19340,0
|
|
20240808,114700,403829990,19340,19340,19340,19340,0
|
|
20240808,114600,403829990,19340,19340,19340,19340,0
|
|
20240808,114500,403829990,19340,19340,19350,19340,423
|
|
20240808,114400,395647060,19330,19330,19330,19330,0
|
|
20240808,114300,395647060,19330,19330,19330,19330,1
|
|
20240808,114200,395627730,19330,19370,19370,19330,1305
|
|
20240808,114100,370392360,19370,19370,19370,19370,0
|
|
20240808,114000,370392360,19370,19370,19370,19370,1
|
|
20240808,113900,370372990,19370,19370,19370,19370,1
|
|
20240808,113800,370353620,19430,19370,19430,19370,2
|
|
20240808,113700,370314820,19400,19400,19400,19400,0
|
|
20240808,113600,370314820,19400,19400,19400,19400,0
|
|
20240808,113500,370314820,19400,19400,19400,19400,0
|
|
20240808,113400,370314820,19400,19350,19400,19350,153
|
|
20240808,113300,367346870,19360,19360,19360,19360,0
|
|
20240808,113200,367346870,19360,19360,19360,19360,208
|
|
20240808,113100,363319990,19340,19460,19460,19330,1573
|
|
20240808,113000,332764720,19460,19460,19460,19460,0
|
|
20240808,112900,332764720,19460,19460,19460,19460,0
|
|
20240808,112800,332764720,19460,19460,19460,19460,0
|
|
20240808,112700,332764720,19460,19460,19460,19460,6
|
|
20240808,112600,332647960,19460,19460,19460,19460,0
|
|
20240808,112500,332647960,19460,19470,19470,19460,3
|
|
20240808,112400,332589560,19460,19460,19460,19460,11
|
|
20240808,112300,332375500,19460,19460,19460,19460,0
|
|
20240808,112200,332375500,19460,19460,19460,19460,29
|
|
20240808,112100,331811160,19460,19460,19460,19460,0
|
|
20240808,112000,331811160,19460,19460,19460,19460,0
|
|
20240808,111900,331811160,19460,19460,19460,19460,1
|
|
20240808,111800,331791700,19460,19460,19460,19460,0
|
|
20240808,111700,331791700,19460,19460,19460,19460,0
|
|
20240808,111600,331791700,19460,19460,19460,19460,1
|
|
20240808,111500,331772240,19450,19450,19450,19450,0
|
|
20240808,111400,331772240,19450,19450,19450,19450,0
|
|
20240808,111300,331772240,19450,19450,19450,19450,2
|
|
20240808,111200,331733340,19450,19450,19450,19450,0
|
|
20240808,111100,331733340,19450,19430,19450,19430,136
|
|
20240808,111000,329090770,19430,19440,19440,19430,7
|
|
20240808,110900,328954750,19450,19450,19450,19450,5
|
|
20240808,110800,328857500,19450,19460,19460,19450,111
|
|
20240808,110700,326697550,19460,19470,19470,19460,462
|
|
20240808,110600,317702420,19470,19450,19470,19450,42
|
|
20240808,110500,316884700,19450,19430,19450,19430,2
|
|
20240808,110400,316845820,19430,19400,19430,19400,51
|
|
20240808,110300,315856050,19400,19400,19400,19400,0
|
|
20240808,110200,315856050,19400,19400,19400,19400,1
|
|
20240808,110100,315836650,19400,19400,19400,19400,113
|
|
20240808,110000,313644450,19400,19400,19410,19400,3
|
|
20240808,105900,313586240,19410,19400,19410,19400,3
|
|
20240808,105800,313528030,19410,19390,19410,19380,8
|
|
20240808,105700,313372800,19400,19400,19400,19400,51
|
|
20240808,105600,312383400,19400,19370,19400,19370,183
|
|
20240808,105500,308833760,19370,19350,19380,19350,213
|
|
20240808,105400,304705950,19350,19340,19360,19340,199
|
|
20240808,105300,300857060,19330,19330,19330,19330,0
|
|
20240808,105200,300857060,19330,19330,19330,19330,0
|
|
20240808,105100,300857060,19330,19330,19330,19330,0
|
|
20240808,105000,300857060,19330,19330,19330,19330,0
|
|
20240808,104900,300857060,19330,19330,19330,19330,0
|
|
20240808,104800,300857060,19330,19320,19330,19320,479
|
|
20240808,104700,291600230,19320,19320,19320,19320,7
|
|
20240808,104600,291464990,19310,19310,19310,19310,0
|
|
20240808,104500,291464990,19310,19310,19310,19310,6
|
|
20240808,104400,291349130,19320,19330,19330,19320,273
|
|
20240808,104300,286074750,19330,19330,19330,19330,1
|
|
20240808,104200,286055420,19350,19330,19350,19330,73
|
|
20240808,104100,284644310,19300,19300,19300,19300,0
|
|
20240808,104000,284644310,19300,19300,19300,19300,0
|
|
20240808,103900,284644310,19300,19300,19300,19300,0
|
|
20240808,103800,284644310,19300,19300,19300,19300,13
|
|
20240808,103700,284393410,19300,19300,19300,19300,1
|
|
20240808,103600,284374110,19300,19300,19300,19300,0
|
|
20240808,103500,284374110,19300,19300,19300,19300,0
|
|
20240808,103400,284374110,19300,19330,19330,19300,7
|
|
20240808,103300,284238860,19310,19310,19310,19310,10
|
|
20240808,103200,284045760,19310,19320,19330,19310,32
|
|
20240808,103100,283427810,19310,19310,19310,19310,0
|
|
20240808,103000,283427810,19310,19310,19310,19310,1
|
|
20240808,102900,283408500,19320,19310,19320,19310,2
|
|
20240808,102800,283369870,19320,19320,19320,19320,200
|
|
20240808,102700,279505870,19320,19280,19320,19280,146
|
|
20240808,102600,276686490,19260,19320,19320,19260,715
|
|
20240808,102500,262901000,19310,19310,19310,19310,227
|
|
20240808,102400,258517630,19310,19310,19310,19310,0
|
|
20240808,102300,258517630,19310,19310,19310,19310,0
|
|
20240808,102200,258517630,19310,19310,19310,19310,36
|
|
20240808,102100,257822470,19310,19330,19330,19310,17
|
|
20240808,102000,257493980,19330,19330,19330,19330,2
|
|
20240808,101900,257455320,19330,19330,19330,19330,160
|
|
20240808,101800,254362520,19330,19330,19330,19330,0
|
|
20240808,101700,254362520,19330,19330,19330,19330,2
|
|
20240808,101600,254323860,19320,19320,19320,19320,5
|
|
20240808,101500,254227260,19330,19330,19330,19330,72
|
|
20240808,101400,252835500,19350,19350,19350,19340,78
|
|
20240808,101300,251326210,19350,19350,19350,19350,13
|
|
20240808,101200,251074660,19360,19360,19360,19360,9
|
|
20240808,101100,250900420,19370,19370,19370,19370,1
|
|
20240808,101000,250881050,19370,19320,19370,19320,135
|
|
20240808,100900,248269010,19310,19310,19310,19310,5
|
|
20240808,100800,248172460,19310,19310,19310,19310,0
|
|
20240808,100700,248172460,19310,19310,19310,19310,0
|
|
20240808,100600,248172460,19310,19280,19310,19280,199
|
|
20240808,100500,244335410,19280,19280,19280,19280,1
|
|
20240808,100400,244316130,19280,19270,19280,19270,13
|
|
20240808,100300,244065520,19280,19310,19310,19270,218
|
|
20240808,100200,239864590,19300,19260,19310,19260,12
|
|
20240808,100100,239633220,19260,19270,19270,19260,4
|
|
20240808,100000,239556160,19300,19310,19310,19300,4
|
|
20240808,095900,239478950,19320,19320,19320,19310,4
|
|
20240808,095800,239401680,19290,19300,19300,19290,114
|
|
20240808,095700,237202370,19300,19320,19320,19290,27
|
|
20240808,095600,236680780,19280,19310,19310,19270,103
|
|
20240808,095500,234694920,19310,19280,19310,19280,210
|
|
20240808,095400,230646060,19320,19320,19320,19320,1
|
|
20240808,095300,230626740,19320,19280,19320,19280,216
|
|
20240808,095200,226461940,19190,19190,19190,19190,0
|
|
20240808,095100,226461940,19190,19170,19210,19170,522
|
|
20240808,095000,216435160,19160,19160,19160,19160,466
|
|
20240808,094900,207506600,19150,19150,19150,19150,5
|
|
20240808,094800,207410850,19150,19150,19160,19150,114
|
|
20240808,094700,205227700,19160,19160,19160,19160,17
|
|
20240808,094600,204901980,19160,19210,19210,19160,2071
|
|
20240808,094500,165150410,19210,19210,19210,19210,6
|
|
20240808,094400,165035150,19200,19210,19210,19200,201
|
|
20240808,094300,161175190,19210,19220,19220,19210,56
|
|
20240808,094200,160098930,19220,19220,19220,19220,451
|
|
20240808,094100,151430710,19210,19210,19220,19210,17
|
|
20240808,094000,151104130,19210,19210,19210,19210,121
|
|
20240808,093900,148779720,19220,19250,19260,19210,139
|
|
20240808,093800,146108050,19260,19260,19260,19260,17
|
|
20240808,093700,145780630,19280,19290,19290,19260,202
|
|
20240808,093600,141888080,19280,19370,19370,19280,1556
|
|
20240808,093500,111823130,19380,19380,19380,19380,2
|
|
20240808,093400,111784370,19380,19380,19380,19380,1
|
|
20240808,093300,111764990,19350,19350,19350,19350,0
|
|
20240808,093200,111764990,19350,19350,19350,19350,0
|
|
20240808,093100,111764990,19350,19350,19350,19350,50
|
|
20240808,093000,110797490,19350,19380,19380,19350,4
|
|
20240808,092900,110720030,19390,19400,19400,19380,45
|
|
20240808,092800,109847100,19400,19400,19400,19400,13
|
|
20240808,092700,109594900,19400,19400,19400,19360,17
|
|
20240808,092600,109265280,19360,19400,19400,19360,4
|
|
20240808,092500,109187760,19360,19490,19500,19360,219
|
|
20240808,092400,104917850,19410,19410,19410,19410,10
|
|
20240808,092300,104723750,19510,19470,19510,19440,267
|
|
20240808,092200,99519490,19510,19480,19510,19480,33
|
|
20240808,092100,98876220,19500,19540,19540,19500,284
|
|
20240808,092000,93337530,19500,19490,19540,19480,335
|
|
20240808,091900,86796670,19480,19530,19530,19480,85
|
|
20240808,091800,85139260,19530,19530,19540,19530,111
|
|
20240808,091700,82971370,19540,19530,19540,19410,225
|
|
20240808,091600,78589070,19540,19440,19550,19440,164
|
|
20240808,091500,75390170,19450,19360,19450,19360,49
|
|
20240808,091400,74438230,19370,19370,19370,19330,11
|
|
20240808,091300,74225200,19330,19330,19330,19330,11
|
|
20240808,091200,74012570,19370,19330,19370,19330,193
|
|
20240808,091100,70278010,19340,19310,19340,19310,72
|
|
20240808,091000,68887660,19320,19330,19330,19310,118
|
|
20240808,090900,66606780,19330,19330,19330,19330,3
|
|
20240808,090800,66548790,19320,19230,19320,19220,373
|
|
20240808,090700,59362990,19300,19300,19310,19300,126
|
|
20240808,090600,56931130,19310,19330,19330,19300,31
|
|
20240808,090500,56332660,19200,19190,19200,19150,661
|
|
20240808,090400,43664070,19120,19140,19140,19120,100
|
|
20240808,090300,41751720,19120,19120,19120,19120,0
|
|
20240808,090200,41751720,19120,19120,19120,19120,654
|
|
20240808,090100,29247240,19110,19120,19120,19110,284
|
|
20240808,090000,23818990,19110,19130,19140,19110,1245
|