664 lines
34 KiB
CSV
664 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,200100,598348660,13710,13710,13710,13710,779
|
|
20240807,200000,598348660,13710,13710,13710,13710,0
|
|
20240807,195900,598348660,13710,13710,13710,13710,0
|
|
20240807,195800,598348660,13710,13710,13710,13710,0
|
|
20240807,195700,598348660,13710,13710,13710,13710,0
|
|
20240807,195600,598348660,13710,13710,13710,13710,0
|
|
20240807,195500,598348660,13710,13710,13710,13710,0
|
|
20240807,195400,598348660,13710,13710,13710,13710,0
|
|
20240807,195300,598348660,13710,13710,13710,13710,0
|
|
20240807,195200,598348660,13710,13710,13710,13710,0
|
|
20240807,195100,598348660,13710,13710,13710,13710,0
|
|
20240807,195000,598348660,13710,13710,13710,13710,0
|
|
20240807,194900,598348660,13710,13710,13710,13710,0
|
|
20240807,194800,598348660,13710,13710,13710,13710,0
|
|
20240807,194700,598348660,13710,13710,13710,13710,0
|
|
20240807,194600,598348660,13710,13710,13710,13710,0
|
|
20240807,194500,598348660,13710,13710,13710,13710,0
|
|
20240807,194400,598348660,13710,13710,13710,13710,0
|
|
20240807,194300,598348660,13710,13710,13710,13710,0
|
|
20240807,194200,598348660,13710,13710,13710,13710,0
|
|
20240807,194100,598348660,13710,13710,13710,13710,0
|
|
20240807,194000,598348660,13710,13710,13710,13710,0
|
|
20240807,193900,598348660,13710,13710,13710,13710,0
|
|
20240807,193800,598348660,13710,13710,13710,13710,0
|
|
20240807,193700,598348660,13710,13710,13710,13710,0
|
|
20240807,193600,598348660,13710,13710,13710,13710,0
|
|
20240807,193500,598348660,13710,13710,13710,13710,0
|
|
20240807,193400,598348660,13710,13710,13710,13710,0
|
|
20240807,193300,598348660,13710,13710,13710,13710,0
|
|
20240807,193200,598348660,13710,13710,13710,13710,0
|
|
20240807,193100,598348660,13710,13710,13710,13710,779
|
|
20240807,193000,598348660,13710,13710,13710,13710,0
|
|
20240807,192900,598348660,13710,13710,13710,13710,0
|
|
20240807,192800,598348660,13710,13710,13710,13710,0
|
|
20240807,192700,598348660,13710,13710,13710,13710,0
|
|
20240807,192600,598348660,13710,13710,13710,13710,0
|
|
20240807,192500,598348660,13710,13710,13710,13710,0
|
|
20240807,192400,598348660,13710,13710,13710,13710,0
|
|
20240807,192300,598348660,13710,13710,13710,13710,0
|
|
20240807,192200,598348660,13710,13710,13710,13710,0
|
|
20240807,192100,598348660,13710,13710,13710,13710,0
|
|
20240807,192000,598348660,13710,13710,13710,13710,0
|
|
20240807,191900,598348660,13710,13710,13710,13710,0
|
|
20240807,191800,598348660,13710,13710,13710,13710,0
|
|
20240807,191700,598348660,13710,13710,13710,13710,0
|
|
20240807,191600,598348660,13710,13710,13710,13710,0
|
|
20240807,191500,598348660,13710,13710,13710,13710,0
|
|
20240807,191400,598348660,13710,13710,13710,13710,0
|
|
20240807,191300,598348660,13710,13710,13710,13710,0
|
|
20240807,191200,598348660,13710,13710,13710,13710,0
|
|
20240807,191100,598348660,13710,13710,13710,13710,0
|
|
20240807,191000,598348660,13710,13710,13710,13710,0
|
|
20240807,190900,598348660,13710,13710,13710,13710,0
|
|
20240807,190800,598348660,13710,13710,13710,13710,0
|
|
20240807,190700,598348660,13710,13710,13710,13710,0
|
|
20240807,190600,598348660,13710,13710,13710,13710,0
|
|
20240807,190500,598348660,13710,13710,13710,13710,0
|
|
20240807,190400,598348660,13710,13710,13710,13710,0
|
|
20240807,190300,598348660,13710,13710,13710,13710,0
|
|
20240807,190200,598348660,13710,13710,13710,13710,0
|
|
20240807,190100,598348660,13710,13710,13710,13710,779
|
|
20240807,190000,598348660,13710,13710,13710,13710,0
|
|
20240807,185900,598348660,13710,13710,13710,13710,0
|
|
20240807,185800,598348660,13710,13710,13710,13710,0
|
|
20240807,185700,598348660,13710,13710,13710,13710,0
|
|
20240807,185600,598348660,13710,13710,13710,13710,0
|
|
20240807,185500,598348660,13710,13710,13710,13710,0
|
|
20240807,185400,598348660,13710,13710,13710,13710,0
|
|
20240807,185300,598348660,13710,13710,13710,13710,0
|
|
20240807,185200,598348660,13710,13710,13710,13710,0
|
|
20240807,185100,598348660,13710,13710,13710,13710,0
|
|
20240807,185000,598348660,13710,13710,13710,13710,0
|
|
20240807,184900,598348660,13710,13710,13710,13710,0
|
|
20240807,184800,598348660,13710,13710,13710,13710,0
|
|
20240807,184700,598348660,13710,13710,13710,13710,0
|
|
20240807,184600,598348660,13710,13710,13710,13710,0
|
|
20240807,184500,598348660,13710,13710,13710,13710,0
|
|
20240807,184400,598348660,13710,13710,13710,13710,0
|
|
20240807,184300,598348660,13710,13710,13710,13710,0
|
|
20240807,184200,598348660,13710,13710,13710,13710,0
|
|
20240807,184100,598348660,13710,13710,13710,13710,0
|
|
20240807,184000,598348660,13710,13710,13710,13710,0
|
|
20240807,183900,598348660,13710,13710,13710,13710,0
|
|
20240807,183800,598348660,13710,13710,13710,13710,0
|
|
20240807,183700,598348660,13710,13710,13710,13710,0
|
|
20240807,183600,598348660,13710,13710,13710,13710,0
|
|
20240807,183500,598348660,13710,13710,13710,13710,0
|
|
20240807,183400,598348660,13710,13710,13710,13710,0
|
|
20240807,183300,598348660,13710,13710,13710,13710,0
|
|
20240807,183200,598348660,13710,13710,13710,13710,0
|
|
20240807,183100,598348660,13710,13710,13710,13710,779
|
|
20240807,183000,598348660,13710,13710,13710,13710,0
|
|
20240807,182900,598348660,13710,13710,13710,13710,0
|
|
20240807,182800,598348660,13710,13710,13710,13710,0
|
|
20240807,182700,598348660,13710,13710,13710,13710,0
|
|
20240807,182600,598348660,13710,13710,13710,13710,0
|
|
20240807,182500,598348660,13710,13710,13710,13710,0
|
|
20240807,182400,598348660,13710,13710,13710,13710,0
|
|
20240807,182300,598348660,13710,13710,13710,13710,0
|
|
20240807,182200,598348660,13710,13710,13710,13710,0
|
|
20240807,182100,598348660,13710,13710,13710,13710,0
|
|
20240807,182000,598348660,13710,13710,13710,13710,0
|
|
20240807,181900,598348660,13710,13710,13710,13710,0
|
|
20240807,181800,598348660,13710,13710,13710,13710,0
|
|
20240807,181700,598348660,13710,13710,13710,13710,0
|
|
20240807,181600,598348660,13710,13710,13710,13710,0
|
|
20240807,181500,598348660,13710,13710,13710,13710,0
|
|
20240807,181400,598348660,13710,13710,13710,13710,0
|
|
20240807,181300,598348660,13710,13710,13710,13710,0
|
|
20240807,181200,598348660,13710,13710,13710,13710,0
|
|
20240807,181100,598348660,13710,13710,13710,13710,0
|
|
20240807,181000,598348660,13710,13710,13710,13710,0
|
|
20240807,180900,598348660,13710,13710,13710,13710,0
|
|
20240807,180800,598348660,13710,13710,13710,13710,0
|
|
20240807,180700,598348660,13710,13710,13710,13710,0
|
|
20240807,180600,598348660,13710,13710,13710,13710,0
|
|
20240807,180500,598348660,13710,13710,13710,13710,0
|
|
20240807,180400,598348660,13710,13710,13710,13710,0
|
|
20240807,180300,598348660,13710,13710,13710,13710,0
|
|
20240807,180200,598348660,13710,13710,13710,13710,0
|
|
20240807,180100,598348660,13710,13710,13710,13710,779
|
|
20240807,180000,598348660,13710,13710,13710,13710,0
|
|
20240807,175900,598348660,13710,13710,13710,13710,0
|
|
20240807,175800,598348660,13710,13710,13710,13710,0
|
|
20240807,175700,598348660,13710,13710,13710,13710,0
|
|
20240807,175600,598348660,13710,13710,13710,13710,0
|
|
20240807,175500,598348660,13710,13710,13710,13710,0
|
|
20240807,175400,598348660,13710,13710,13710,13710,0
|
|
20240807,175300,598348660,13710,13710,13710,13710,0
|
|
20240807,175200,598348660,13710,13710,13710,13710,0
|
|
20240807,175100,598348660,13710,13710,13710,13710,0
|
|
20240807,175000,598348660,13710,13710,13710,13710,0
|
|
20240807,174900,598348660,13710,13710,13710,13710,0
|
|
20240807,174800,598348660,13710,13710,13710,13710,0
|
|
20240807,174700,598348660,13710,13710,13710,13710,0
|
|
20240807,174600,598348660,13710,13710,13710,13710,0
|
|
20240807,174500,598348660,13710,13710,13710,13710,0
|
|
20240807,174400,598348660,13710,13710,13710,13710,0
|
|
20240807,174300,598348660,13710,13710,13710,13710,0
|
|
20240807,174200,598348660,13710,13710,13710,13710,0
|
|
20240807,174100,598348660,13710,13710,13710,13710,0
|
|
20240807,174000,598348660,13710,13710,13710,13710,0
|
|
20240807,173900,598348660,13710,13710,13710,13710,0
|
|
20240807,173800,598348660,13710,13710,13710,13710,0
|
|
20240807,173700,598348660,13710,13710,13710,13710,0
|
|
20240807,173600,598348660,13710,13710,13710,13710,0
|
|
20240807,173500,598348660,13710,13710,13710,13710,0
|
|
20240807,173400,598348660,13710,13710,13710,13710,0
|
|
20240807,173300,598348660,13710,13710,13710,13710,0
|
|
20240807,173200,598348660,13710,13710,13710,13710,0
|
|
20240807,173100,598348660,13710,13710,13710,13710,779
|
|
20240807,173000,598348660,13710,13710,13710,13710,0
|
|
20240807,172900,598348660,13710,13710,13710,13710,0
|
|
20240807,172800,598348660,13710,13710,13710,13710,0
|
|
20240807,172700,598348660,13710,13710,13710,13710,0
|
|
20240807,172600,598348660,13710,13710,13710,13710,0
|
|
20240807,172500,598348660,13710,13710,13710,13710,0
|
|
20240807,172400,598348660,13710,13710,13710,13710,0
|
|
20240807,172300,598348660,13710,13710,13710,13710,0
|
|
20240807,172200,598348660,13710,13710,13710,13710,0
|
|
20240807,172100,598348660,13710,13710,13710,13710,0
|
|
20240807,172000,598348660,13710,13710,13710,13710,0
|
|
20240807,171900,598348660,13710,13710,13710,13710,0
|
|
20240807,171800,598348660,13710,13710,13710,13710,0
|
|
20240807,171700,598348660,13710,13710,13710,13710,0
|
|
20240807,171600,598348660,13710,13710,13710,13710,0
|
|
20240807,171500,598348660,13710,13710,13710,13710,0
|
|
20240807,171400,598348660,13710,13710,13710,13710,0
|
|
20240807,171300,598348660,13710,13710,13710,13710,0
|
|
20240807,171200,598348660,13710,13710,13710,13710,0
|
|
20240807,171100,598348660,13710,13710,13710,13710,0
|
|
20240807,171000,598348660,13710,13710,13710,13710,0
|
|
20240807,170900,598348660,13710,13710,13710,13710,0
|
|
20240807,170800,598348660,13710,13710,13710,13710,0
|
|
20240807,170700,598348660,13710,13710,13710,13710,0
|
|
20240807,170600,598348660,13710,13710,13710,13710,0
|
|
20240807,170500,598348660,13710,13710,13710,13710,0
|
|
20240807,170400,598348660,13710,13710,13710,13710,0
|
|
20240807,170300,598348660,13710,13710,13710,13710,0
|
|
20240807,170200,598348660,13710,13710,13710,13710,0
|
|
20240807,170100,598348660,13710,13710,13710,13710,779
|
|
20240807,170000,598348660,13710,13710,13710,13710,0
|
|
20240807,165900,598348660,13710,13710,13710,13710,0
|
|
20240807,165800,598348660,13710,13710,13710,13710,0
|
|
20240807,165700,598348660,13710,13710,13710,13710,0
|
|
20240807,165600,598348660,13710,13710,13710,13710,0
|
|
20240807,165500,598348660,13710,13710,13710,13710,0
|
|
20240807,165400,598348660,13710,13710,13710,13710,0
|
|
20240807,165300,598348660,13710,13710,13710,13710,0
|
|
20240807,165200,598348660,13710,13710,13710,13710,0
|
|
20240807,165100,598348660,13710,13710,13710,13710,0
|
|
20240807,165000,598348660,13710,13710,13710,13710,0
|
|
20240807,164900,598348660,13710,13710,13710,13710,0
|
|
20240807,164800,598348660,13710,13710,13710,13710,0
|
|
20240807,164700,598348660,13710,13710,13710,13710,0
|
|
20240807,164600,598348660,13710,13710,13710,13710,0
|
|
20240807,164500,598348660,13710,13710,13710,13710,0
|
|
20240807,164400,598348660,13710,13710,13710,13710,0
|
|
20240807,164300,598348660,13710,13710,13710,13710,0
|
|
20240807,164200,598348660,13710,13710,13710,13710,0
|
|
20240807,164100,598348660,13710,13710,13710,13710,0
|
|
20240807,164000,598348660,13710,13710,13710,13710,0
|
|
20240807,163900,598348660,13710,13710,13710,13710,0
|
|
20240807,163800,598348660,13710,13710,13710,13710,0
|
|
20240807,163700,598348660,13710,13710,13710,13710,0
|
|
20240807,163600,598348660,13710,13710,13710,13710,0
|
|
20240807,163500,598348660,13710,13710,13710,13710,0
|
|
20240807,163400,598348660,13710,13710,13710,13710,0
|
|
20240807,163300,598348660,13710,13710,13710,13710,0
|
|
20240807,163200,598348660,13710,13710,13710,13710,0
|
|
20240807,163100,598348660,13710,13710,13710,13710,779
|
|
20240807,163000,598348660,13710,13710,13710,13710,0
|
|
20240807,162900,598348660,13710,13710,13710,13710,0
|
|
20240807,162800,598348660,13710,13710,13710,13710,0
|
|
20240807,162700,598348660,13710,13710,13710,13710,0
|
|
20240807,162600,598348660,13710,13710,13710,13710,0
|
|
20240807,162500,598348660,13710,13710,13710,13710,0
|
|
20240807,162400,598348660,13710,13710,13710,13710,0
|
|
20240807,162300,598348660,13710,13710,13710,13710,0
|
|
20240807,162200,598348660,13710,13710,13710,13710,0
|
|
20240807,162100,598348660,13710,13710,13710,13710,0
|
|
20240807,162000,598348660,13710,13710,13710,13710,0
|
|
20240807,161900,598348660,13710,13710,13710,13710,0
|
|
20240807,161800,598348660,13710,13710,13710,13710,0
|
|
20240807,161700,598348660,13710,13710,13710,13710,0
|
|
20240807,161600,598348660,13710,13710,13710,13710,0
|
|
20240807,161500,598348660,13710,13710,13710,13710,0
|
|
20240807,161400,598348660,13710,13710,13710,13710,0
|
|
20240807,161300,598348660,13710,13710,13710,13710,0
|
|
20240807,161200,598348660,13710,13710,13710,13710,0
|
|
20240807,161100,598348660,13710,13710,13710,13710,0
|
|
20240807,161000,598348660,13710,13710,13710,13710,0
|
|
20240807,160900,598348660,13710,13710,13710,13710,0
|
|
20240807,160800,598348660,13710,13710,13710,13710,0
|
|
20240807,160700,598348660,13710,13710,13710,13710,0
|
|
20240807,160600,598348660,13710,13710,13710,13710,0
|
|
20240807,160500,598348660,13710,13710,13710,13710,0
|
|
20240807,160400,598348660,13710,13710,13710,13710,0
|
|
20240807,160300,598348660,13710,13710,13710,13710,0
|
|
20240807,160200,598348660,13710,13710,13710,13710,0
|
|
20240807,160100,598348660,13710,13710,13710,13710,779
|
|
20240807,160000,598348660,13710,13710,13710,13710,0
|
|
20240807,155900,598348660,13710,13710,13710,13710,0
|
|
20240807,155800,598348660,13710,13710,13710,13710,0
|
|
20240807,155700,598348660,13710,13710,13710,13710,0
|
|
20240807,155600,598348660,13710,13710,13710,13710,0
|
|
20240807,155500,598348660,13710,13710,13710,13710,0
|
|
20240807,155400,598348660,13710,13710,13710,13710,0
|
|
20240807,155300,598348660,13710,13710,13710,13710,0
|
|
20240807,155200,598348660,13710,13710,13710,13710,0
|
|
20240807,155100,598348660,13710,13710,13710,13710,0
|
|
20240807,155000,598348660,13710,13710,13710,13710,0
|
|
20240807,154900,598348660,13710,13710,13710,13710,0
|
|
20240807,154800,598348660,13710,13710,13710,13710,0
|
|
20240807,154700,598348660,13710,13710,13710,13710,0
|
|
20240807,154600,598348660,13710,13710,13710,13710,0
|
|
20240807,154500,598348660,13710,13710,13710,13710,0
|
|
20240807,154400,598348660,13710,13710,13710,13710,0
|
|
20240807,154300,598348660,13710,13710,13710,13710,0
|
|
20240807,154200,598348660,13710,13710,13710,13710,0
|
|
20240807,154100,598348660,13710,13710,13710,13710,0
|
|
20240807,154000,598348660,13710,13710,13710,13710,0
|
|
20240807,153900,598348660,13710,13710,13710,13710,0
|
|
20240807,153800,598348660,13710,13710,13710,13710,0
|
|
20240807,153700,598348660,13710,13710,13710,13710,0
|
|
20240807,153600,598348660,13710,13710,13710,13710,0
|
|
20240807,153500,598348660,13710,13710,13710,13710,0
|
|
20240807,153400,598348660,13710,13710,13710,13710,0
|
|
20240807,153300,598348660,13710,13710,13710,13710,0
|
|
20240807,153200,598348660,13710,13710,13710,13710,0
|
|
20240807,153100,598348660,13710,13710,13710,13710,779
|
|
20240807,153000,598348660,13710,13710,13710,13710,779
|
|
20240807,152900,587668570,13780,13780,13780,13780,0
|
|
20240807,152800,587668570,13780,13780,13780,13780,0
|
|
20240807,152700,587668570,13780,13780,13780,13780,0
|
|
20240807,152600,587668570,13780,13780,13780,13780,0
|
|
20240807,152500,587668570,13780,13780,13780,13780,0
|
|
20240807,152400,587668570,13780,13780,13780,13780,0
|
|
20240807,152300,587668570,13780,13780,13780,13780,0
|
|
20240807,152200,587668570,13780,13780,13780,13780,0
|
|
20240807,152100,587668570,13780,13780,13780,13780,0
|
|
20240807,152000,587668570,13780,13780,13780,13780,0
|
|
20240807,151900,587668570,13780,13720,13780,13720,364
|
|
20240807,151800,582659660,13720,13720,13730,13720,78
|
|
20240807,151700,581589150,13720,13720,13720,13720,14
|
|
20240807,151600,581397070,13730,13730,13730,13720,126
|
|
20240807,151500,579667190,13730,13730,13730,13720,72
|
|
20240807,151400,578678800,13730,13720,13730,13720,82
|
|
20240807,151300,577553200,13730,13730,13730,13730,32
|
|
20240807,151200,577113840,13730,13740,13740,13730,29
|
|
20240807,151100,576715660,13750,13750,13750,13750,5
|
|
20240807,151000,576646910,13750,13750,13750,13750,0
|
|
20240807,150900,576646910,13750,13750,13750,13750,18
|
|
20240807,150800,576399410,13750,13750,13750,13750,5
|
|
20240807,150700,576330660,13740,13760,13760,13740,614
|
|
20240807,150600,567882140,13760,13750,13760,13750,16
|
|
20240807,150500,567662060,13750,13750,13750,13750,0
|
|
20240807,150400,567662060,13750,13750,13750,13750,87
|
|
20240807,150300,566465810,13750,13750,13750,13750,12
|
|
20240807,150200,566300810,13750,13740,13750,13740,56
|
|
20240807,150100,565531160,13740,13740,13740,13740,368
|
|
20240807,150000,560474840,13740,13730,13740,13730,8
|
|
20240807,145900,560364930,13740,13740,13740,13740,19
|
|
20240807,145800,560103870,13740,13740,13740,13740,6
|
|
20240807,145700,560021430,13750,13740,13750,13740,10
|
|
20240807,145600,559883960,13740,13740,13740,13740,5
|
|
20240807,145500,559815260,13750,13740,13750,13740,2
|
|
20240807,145400,559787770,13730,13750,13750,13730,5
|
|
20240807,145300,559719100,13740,13730,13740,13730,450
|
|
20240807,145200,553540260,13730,13730,13730,13730,5
|
|
20240807,145100,553471610,13730,13730,13730,13730,4
|
|
20240807,145000,553416690,13730,13730,13730,13730,0
|
|
20240807,144900,553416690,13730,13730,13730,13730,5
|
|
20240807,144800,553348040,13720,13720,13720,13720,20
|
|
20240807,144700,553073640,13730,13730,13730,13730,4
|
|
20240807,144600,553018720,13740,13740,13740,13740,119
|
|
20240807,144500,551383660,13750,13750,13750,13750,12
|
|
20240807,144400,551218660,13750,13750,13750,13750,4
|
|
20240807,144300,551163660,13740,13740,13740,13740,20
|
|
20240807,144200,550888860,13740,13750,13750,13740,106
|
|
20240807,144100,549432370,13750,13750,13750,13750,0
|
|
20240807,144000,549432370,13750,13750,13750,13750,5
|
|
20240807,143900,549363620,13750,13750,13750,13750,0
|
|
20240807,143800,549363620,13750,13750,13750,13750,4
|
|
20240807,143700,549308620,13750,13750,13750,13750,5
|
|
20240807,143600,549239870,13750,13750,13750,13750,3
|
|
20240807,143500,549198620,13750,13750,13750,13750,4
|
|
20240807,143400,549143620,13750,13750,13750,13750,0
|
|
20240807,143300,549143620,13750,13750,13750,13750,5
|
|
20240807,143200,549074870,13740,13750,13750,13740,24
|
|
20240807,143100,548745070,13750,13750,13750,13750,0
|
|
20240807,143000,548745070,13750,13750,13750,13750,5
|
|
20240807,142900,548676320,13750,13750,13750,13750,0
|
|
20240807,142800,548676320,13750,13750,13750,13750,4
|
|
20240807,142700,548621320,13740,13740,13740,13740,3
|
|
20240807,142600,548580100,13750,13750,13750,13750,5
|
|
20240807,142500,548511350,13750,13750,13750,13750,4
|
|
20240807,142400,548456350,13750,13750,13750,13750,0
|
|
20240807,142300,548456350,13750,13750,13750,13750,368
|
|
20240807,142200,543396350,13750,13750,13750,13750,0
|
|
20240807,142100,543396350,13750,13750,13750,13750,5
|
|
20240807,142000,543327600,13750,13750,13750,13750,4
|
|
20240807,141900,543272600,13750,13750,13750,13750,0
|
|
20240807,141800,543272600,13750,13750,13750,13750,105
|
|
20240807,141700,541828850,13750,13750,13750,13750,0
|
|
20240807,141600,541828850,13750,13750,13750,13750,4
|
|
20240807,141500,541773850,13740,13740,13740,13740,19
|
|
20240807,141400,541512790,13750,13750,13750,13750,31
|
|
20240807,141300,541086540,13760,13760,13760,13760,4
|
|
20240807,141200,541031500,13760,13760,13760,13760,0
|
|
20240807,141100,541031500,13760,13760,13760,13760,5
|
|
20240807,141000,540962700,13750,13760,13760,13750,900
|
|
20240807,140900,528587620,13770,13770,13770,13770,4
|
|
20240807,140800,528532540,13780,13780,13780,13780,0
|
|
20240807,140700,528532540,13780,13780,13780,13780,8
|
|
20240807,140600,528422300,13770,13760,13770,13760,203
|
|
20240807,140500,525629000,13770,13770,13770,13770,165
|
|
20240807,140400,523356950,13800,13800,13800,13800,5
|
|
20240807,140300,523287950,13800,13800,13800,13800,0
|
|
20240807,140200,523287950,13800,13800,13800,13800,4
|
|
20240807,140100,523232750,13800,13780,13800,13780,120
|
|
20240807,140000,521578410,13770,13770,13770,13770,28
|
|
20240807,135900,521192850,13780,13790,13790,13780,28
|
|
20240807,135800,520806960,13780,13780,13790,13780,17
|
|
20240807,135700,520572560,13780,13790,13790,13770,37
|
|
20240807,135600,520062410,13760,13760,13760,13760,4
|
|
20240807,135500,520007370,13790,13760,13790,13760,10
|
|
20240807,135400,519869620,13760,13790,13790,13760,24
|
|
20240807,135300,519539260,13760,13760,13800,13760,12
|
|
20240807,135200,519374070,13770,13800,13800,13770,20
|
|
20240807,135100,519098520,13760,13770,13800,13760,125
|
|
20240807,135000,517378100,13800,13770,13800,13770,175
|
|
20240807,134900,514968230,13760,13800,13800,13760,54
|
|
20240807,134800,514224490,13800,13790,13800,13790,200
|
|
20240807,134700,511464710,13800,13790,13800,13790,88
|
|
20240807,134600,510250870,13780,13790,13790,13780,76
|
|
20240807,134500,509203300,13810,13810,13810,13810,19
|
|
20240807,134400,508940910,13800,13770,13800,13770,231
|
|
20240807,134300,505753740,13800,13800,13800,13800,4
|
|
20240807,134200,505698540,13800,13800,13800,13800,5
|
|
20240807,134100,505629540,13800,13760,13800,13760,42
|
|
20240807,134000,505051260,13760,13760,13760,13760,36
|
|
20240807,133900,504555900,13760,13760,13760,13760,150
|
|
20240807,133800,502491900,13760,13740,13760,13740,6
|
|
20240807,133700,502409360,13740,13760,13760,13740,38
|
|
20240807,133600,501887140,13740,13740,13740,13740,5
|
|
20240807,133500,501818440,13740,13760,13760,13740,1037
|
|
20240807,133400,487563090,13750,13740,13750,13740,18
|
|
20240807,133300,487315740,13740,13730,13740,13730,129
|
|
20240807,133200,485543790,13720,13720,13720,13720,31
|
|
20240807,133100,485118470,13730,13730,13730,13730,4
|
|
20240807,133000,485063550,13730,13720,13730,13720,48
|
|
20240807,132900,484404940,13710,13710,13710,13710,5
|
|
20240807,132800,484336390,13720,13730,13730,13710,230
|
|
20240807,132700,481182820,13710,13730,13730,13710,7
|
|
20240807,132600,481086810,13730,13730,13730,13730,5
|
|
20240807,132500,481018160,13720,13720,13720,13720,75
|
|
20240807,132400,479989160,13720,13710,13720,13710,41
|
|
20240807,132300,479427010,13710,13730,13730,13710,10
|
|
20240807,132200,479289810,13710,13710,13710,13710,18
|
|
20240807,132100,479043030,13710,13720,13730,13710,9
|
|
20240807,132000,478919550,13710,13710,13710,13710,19
|
|
20240807,131900,478659060,13730,13710,13730,13710,10
|
|
20240807,131800,478521860,13740,13740,13740,13710,10
|
|
20240807,131700,478384580,13710,13710,13710,13710,16
|
|
20240807,131600,478165220,13710,13710,13740,13710,9
|
|
20240807,131500,478041710,13730,13740,13740,13730,343
|
|
20240807,131400,473332190,13740,13730,13740,13730,45
|
|
20240807,131300,472714270,13720,13710,13720,13710,184
|
|
20240807,131200,470191290,13710,13710,13710,13700,345
|
|
20240807,131100,465461540,13720,13710,13720,13710,8
|
|
20240807,131000,465351810,13720,13720,13720,13720,167
|
|
20240807,130900,463060570,13740,13720,13740,13720,31
|
|
20240807,130800,462634710,13720,13720,13720,13720,19
|
|
20240807,130700,462374030,13740,13720,13740,13720,40
|
|
20240807,130600,461825110,13720,13740,13740,13720,8
|
|
20240807,130500,461715270,13720,13720,13720,13720,22
|
|
20240807,130400,461413430,13740,13720,13740,13720,16
|
|
20240807,130300,461193650,13720,13720,13720,13720,19
|
|
20240807,130200,460932970,13750,13720,13750,13720,9
|
|
20240807,130100,460809340,13750,13720,13750,13720,3
|
|
20240807,130000,460768150,13750,13730,13750,13730,29
|
|
20240807,125900,460369880,13730,13750,13750,13730,7
|
|
20240807,125800,460273690,13730,13730,13730,13730,19
|
|
20240807,125700,460012820,13730,13730,13750,13730,29
|
|
20240807,125600,459614550,13730,13730,13730,13730,2
|
|
20240807,125500,459587090,13730,13730,13750,13730,27
|
|
20240807,125400,459216280,13730,13730,13730,13730,4
|
|
20240807,125300,459161360,13750,13730,13750,13730,22
|
|
20240807,125200,458859220,13730,13750,13750,13730,10
|
|
20240807,125100,458721820,13750,13750,13750,13750,74
|
|
20240807,125000,457704320,13750,13730,13750,13720,88
|
|
20240807,124900,456496670,13730,13730,13730,13730,12
|
|
20240807,124800,456331910,13730,13730,13730,13720,396
|
|
20240807,124700,450894980,13750,13750,13760,13750,118
|
|
20240807,124600,449272440,13750,13750,13750,13750,0
|
|
20240807,124500,449272440,13750,13760,13760,13750,13
|
|
20240807,124400,449093640,13760,13760,13760,13760,1
|
|
20240807,124300,449079880,13760,13750,13760,13750,28
|
|
20240807,124200,448694830,13760,13760,13760,13760,0
|
|
20240807,124100,448694830,13760,13750,13760,13750,11
|
|
20240807,124000,448543530,13760,13760,13760,13760,33
|
|
20240807,123900,448089450,13750,13810,13810,13750,588
|
|
20240807,123800,439993160,13770,13780,13810,13770,378
|
|
20240807,123700,434787160,13780,13780,13780,13780,1
|
|
20240807,123600,434773380,13770,13770,13770,13770,59
|
|
20240807,123500,433960950,13760,13770,13770,13760,746
|
|
20240807,123400,423688560,13770,13770,13770,13760,15
|
|
20240807,123300,423482040,13760,13770,13770,13760,34
|
|
20240807,123200,423014010,13760,13760,13760,13760,6
|
|
20240807,123100,422931450,13770,13770,13770,13770,4
|
|
20240807,123000,422876370,13770,13760,13770,13760,203
|
|
20240807,122900,420081090,13770,13770,13770,13760,209
|
|
20240807,122800,417203200,13780,13780,13780,13770,60
|
|
20240807,122700,416376430,13770,13770,13770,13770,7
|
|
20240807,122600,416280040,13760,13750,13760,13750,193
|
|
20240807,122500,413624540,13750,13760,13760,13750,85
|
|
20240807,122400,412454990,13760,13760,13760,13750,178
|
|
20240807,122300,410005750,13760,13760,13760,13750,155
|
|
20240807,122200,407873000,13760,13750,13760,13750,8
|
|
20240807,122100,407762950,13750,13760,13760,13750,19
|
|
20240807,122000,407501660,13760,13770,13780,13760,1740
|
|
20240807,121900,383540990,13780,13770,13780,13770,14
|
|
20240807,121800,383348160,13770,13770,13770,13770,15
|
|
20240807,121700,383141610,13780,13780,13780,13780,891
|
|
20240807,121600,370863630,13810,13810,13810,13780,24
|
|
20240807,121500,370532520,13810,13810,13810,13810,0
|
|
20240807,121400,370532520,13810,13780,13810,13780,9
|
|
20240807,121300,370408350,13810,13810,13810,13810,0
|
|
20240807,121200,370408350,13810,13800,13810,13800,17
|
|
20240807,121100,370173710,13790,13790,13790,13790,19
|
|
20240807,121000,369911700,13810,13800,13810,13790,25
|
|
20240807,120900,369566660,13800,13800,13800,13790,81
|
|
20240807,120800,368449030,13780,13780,13780,13780,19
|
|
20240807,120700,368187210,13800,13780,13800,13780,9
|
|
20240807,120600,368063090,13800,13780,13800,13780,3
|
|
20240807,120500,368021730,13810,13810,13810,13810,4
|
|
20240807,120400,367966490,13780,13810,13810,13780,22
|
|
20240807,120300,367663180,13800,13780,13800,13780,36
|
|
20240807,120200,367166750,13770,13770,13800,13770,13
|
|
20240807,120100,366987590,13800,13770,13800,13770,681
|
|
20240807,120000,357602980,13770,13780,13780,13770,180
|
|
20240807,115900,355122630,13770,13770,13770,13770,32
|
|
20240807,115800,354681990,13780,13780,13780,13770,32
|
|
20240807,115700,354241290,13770,13800,13800,13770,1227
|
|
20240807,115600,337328760,13790,13790,13800,13790,20
|
|
20240807,115500,337052930,13820,13820,13820,13800,61
|
|
20240807,115400,336209950,13800,13820,13820,13790,95
|
|
20240807,115300,334897150,13790,13790,13810,13790,590
|
|
20240807,115200,326754750,13800,13810,13810,13790,17
|
|
20240807,115100,326520120,13790,13790,13790,13790,20
|
|
20240807,115000,326244320,13780,13790,13800,13780,156
|
|
20240807,114900,324091960,13790,13770,13790,13770,62
|
|
20240807,114800,323237020,13800,13770,13800,13770,27
|
|
20240807,114700,322865020,13770,13770,13800,13770,6
|
|
20240807,114600,322782370,13800,13770,13800,13770,25
|
|
20240807,114500,322438000,13800,13790,13800,13770,292
|
|
20240807,114400,318414190,13770,13770,13770,13770,21
|
|
20240807,114300,318125020,13780,13800,13810,13780,7
|
|
20240807,114200,318028420,13780,13780,13780,13780,37
|
|
20240807,114100,317518560,13780,13800,13810,13780,121
|
|
20240807,114000,315849350,13780,13780,13780,13780,7
|
|
20240807,113900,315752890,13790,13810,13810,13790,32
|
|
20240807,113800,315311540,13810,13790,13810,13790,7
|
|
20240807,113700,315214930,13820,13790,13820,13790,6
|
|
20240807,113600,315132090,13790,13820,13820,13790,5
|
|
20240807,113500,315063020,13820,13820,13820,13820,0
|
|
20240807,113400,315063020,13820,13800,13860,13770,626
|
|
20240807,113300,306416170,13770,13810,13810,13770,8
|
|
20240807,113200,306305850,13810,13790,13810,13770,4
|
|
20240807,113100,306250710,13810,13810,13820,13810,32
|
|
20240807,113000,305808740,13810,13810,13820,13810,54
|
|
20240807,112900,305062980,13820,13810,13820,13810,22
|
|
20240807,112800,304759090,13810,13800,13810,13800,182
|
|
20240807,112700,302247190,13810,13820,13820,13800,67
|
|
20240807,112600,301322190,13850,13850,13850,13820,593
|
|
20240807,112500,293114130,13850,13800,13850,13800,808
|
|
20240807,112400,281943860,13800,13830,13830,13800,24
|
|
20240807,112300,281612540,13830,13800,13830,13800,568
|
|
20240807,112200,273759810,13800,13770,13800,13770,370
|
|
20240807,112100,268664700,13810,13810,13810,13810,4
|
|
20240807,112000,268609460,13820,13820,13820,13820,0
|
|
20240807,111900,268609460,13820,13820,13820,13820,5
|
|
20240807,111800,268540360,13820,13730,13820,13730,1104
|
|
20240807,111700,253353120,13730,13790,13790,13730,1303
|
|
20240807,111600,235435250,13790,13790,13790,13790,32
|
|
20240807,111500,234993970,13790,13770,13790,13770,57
|
|
20240807,111400,234208880,13760,13770,13770,13760,100
|
|
20240807,111300,232832560,13770,13750,13770,13750,19
|
|
20240807,111200,232571110,13750,13780,13780,13750,521
|
|
20240807,111100,225392210,13760,13760,13760,13760,0
|
|
20240807,111000,225392210,13760,13740,13760,13740,48
|
|
20240807,110900,224732350,13730,13740,13740,13730,44
|
|
20240807,110800,224128040,13740,13730,13740,13730,40
|
|
20240807,110700,223578500,13740,13730,13740,13730,41
|
|
20240807,110600,223015220,13740,13740,13740,13740,0
|
|
20240807,110500,223015220,13740,13750,13750,13730,12
|
|
20240807,110400,222850390,13730,13730,13730,13730,0
|
|
20240807,110300,222850390,13730,13770,13770,13730,627
|
|
20240807,110200,214229010,13780,13750,13780,13750,3
|
|
20240807,110100,214187730,13740,13730,13740,13730,296
|
|
20240807,110000,210121450,13730,13710,13730,13700,709
|
|
20240807,105900,200398970,13710,13730,13730,13710,1453
|
|
20240807,105800,180476630,13740,13770,13770,13720,1312
|
|
20240807,105700,162434640,13790,13790,13790,13790,22
|
|
20240807,105600,162131260,13800,13750,13800,13750,351
|
|
20240807,105500,157304760,13740,13710,13740,13710,64
|
|
20240807,105400,156425830,13710,13720,13720,13710,203
|
|
20240807,105300,153640700,13710,13720,13720,13710,9
|
|
20240807,105200,153517260,13710,13710,13710,13710,2
|
|
20240807,105100,153489840,13730,13700,13730,13700,10
|
|
20240807,105000,153352720,13710,13730,13730,13710,1408
|
|
20240807,104900,134031200,13800,13800,13800,13800,0
|
|
20240807,104800,134031200,13800,13800,13800,13800,5
|
|
20240807,104700,133962200,13800,13800,13800,13800,12
|
|
20240807,104600,133796600,13820,13820,13820,13820,4
|
|
20240807,104500,133741320,13820,13820,13820,13820,0
|
|
20240807,104400,133741320,13820,13740,13840,13710,134
|
|
20240807,104300,131895430,13740,13720,13740,13710,143
|
|
20240807,104200,129932690,13710,13710,13710,13710,6
|
|
20240807,104100,129850430,13720,13720,13720,13720,5
|
|
20240807,104000,129781830,13710,13710,13710,13710,6
|
|
20240807,103900,129699570,13730,13710,13730,13710,10
|
|
20240807,103800,129562390,13720,13720,13720,13720,0
|
|
20240807,103700,129562390,13720,13710,13720,13710,15
|
|
20240807,103600,129356600,13740,13740,13740,13740,4
|
|
20240807,103500,129301640,13740,13740,13740,13740,1
|
|
20240807,103400,129287900,13730,13730,13730,13730,25
|
|
20240807,103300,128944650,13730,13730,13730,13730,0
|
|
20240807,103200,128944650,13730,13710,13730,13710,78
|
|
20240807,103100,127875190,13710,13710,13710,13710,21
|
|
20240807,103000,127587280,13710,13710,13710,13710,0
|
|
20240807,102900,127587280,13710,13710,13710,13710,4
|
|
20240807,102800,127532440,13700,13690,13700,13690,393
|
|
20240807,102700,122148480,13690,13690,13690,13690,5
|
|
20240807,102600,122080030,13700,13700,13700,13700,0
|
|
20240807,102500,122080030,13700,13700,13700,13700,5
|
|
20240807,102400,122011530,13700,13700,13700,13700,4
|
|
20240807,102300,121956730,13700,13700,13700,13700,139
|
|
20240807,102200,120052430,13700,13670,13700,13670,19
|
|
20240807,102100,119792550,13700,13700,13700,13700,0
|
|
20240807,102000,119792550,13700,13700,13700,13700,4
|
|
20240807,101900,119737750,13700,13700,13700,13700,5
|
|
20240807,101800,119669250,13700,13700,13700,13700,10
|
|
20240807,101700,119532250,13700,13700,13700,13700,4
|
|
20240807,101600,119477450,13730,13730,13730,13730,0
|
|
20240807,101500,119477450,13730,13690,13730,13660,10
|
|
20240807,101400,119340440,13690,13660,13690,13660,499
|
|
20240807,101300,112509900,13680,13650,13680,13650,9
|
|
20240807,101200,112386930,13680,13680,13680,13680,17
|
|
20240807,101100,112154370,13650,13650,13650,13650,0
|
|
20240807,101000,112154370,13650,13690,13720,13640,1319
|
|
20240807,100900,94120170,13770,13770,13770,13770,0
|
|
20240807,100800,94120170,13770,13680,13780,13680,75
|
|
20240807,100700,93092740,13650,13680,13680,13620,576
|
|
20240807,100600,85222080,13650,13660,13660,13650,3
|
|
20240807,100500,85181110,13660,13670,13670,13650,674
|
|
20240807,100400,75968090,13720,13720,13720,13720,0
|
|
20240807,100300,75968090,13720,13720,13720,13720,5
|
|
20240807,100200,75899490,13680,13680,13680,13680,0
|
|
20240807,100100,75899490,13680,13710,13790,13680,779
|
|
20240807,100000,65200640,13700,13680,13790,13680,401
|
|
20240807,095900,59693150,13670,13650,13670,13650,448
|
|
20240807,095800,53575390,13650,13650,13650,13650,4
|
|
20240807,095700,53520790,13670,13620,13670,13620,103
|
|
20240807,095600,52115490,13620,13630,13640,13620,166
|
|
20240807,095500,49853260,13630,13630,13630,13630,3
|
|
20240807,095400,49812370,13660,13660,13660,13660,4
|
|
20240807,095300,49757730,13670,13670,13670,13670,5
|
|
20240807,095200,49689380,13670,13670,13670,13670,0
|
|
20240807,095100,49689380,13670,13670,13670,13660,504
|
|
20240807,095000,42804580,13770,13690,13770,13690,100
|
|
20240807,094900,41433210,13660,13650,13690,13650,309
|
|
20240807,094800,37212160,13630,13710,13710,13630,10
|
|
20240807,094700,37075300,13720,13720,13720,13720,0
|
|
20240807,094600,37075300,13720,13720,13720,13720,6
|
|
20240807,094500,36992980,13720,13660,13720,13660,130
|
|
20240807,094400,35214600,13660,13660,13660,13660,5
|
|
20240807,094300,35146300,13670,13650,13670,13630,17
|
|
20240807,094200,34914190,13640,13610,13640,13610,94
|
|
20240807,094100,33633430,13610,13620,13620,13610,12
|
|
20240807,094000,33470060,13620,13620,13620,13620,73
|
|
20240807,093900,32475800,13620,13630,13640,13620,731
|
|
20240807,093800,22512500,13650,13650,13650,13650,1
|
|
20240807,093700,22498850,13660,13650,13660,13650,56
|
|
20240807,093600,21734270,13660,13660,13660,13660,4
|
|
20240807,093500,21679630,13650,13650,13650,13650,0
|
|
20240807,093400,21679630,13650,13630,13650,13630,214
|
|
20240807,093300,18760820,13630,13630,13630,13630,19
|
|
20240807,093200,18501850,13630,13650,13650,13630,218
|
|
20240807,093100,15528680,13650,13670,13670,13650,5
|
|
20240807,093000,15460390,13650,13670,13670,13650,4
|
|
20240807,092900,15405750,13670,13670,13670,13670,13
|
|
20240807,092800,15228040,13660,13670,13680,13660,12
|
|
20240807,092700,15064050,13680,13670,13680,13670,3
|
|
20240807,092600,15023020,13670,13650,13670,13650,34
|
|
20240807,092500,14558300,13650,13670,13670,13650,16
|
|
20240807,092400,14339840,13660,13660,13660,13660,9
|
|
20240807,092300,14216900,13650,13640,13650,13640,57
|
|
20240807,092200,13439340,13630,13630,13630,13630,7
|
|
20240807,092100,13343930,13660,13670,13670,13660,15
|
|
20240807,092000,13139010,13650,13650,13650,13650,4
|
|
20240807,091900,13084410,13650,13650,13650,13650,4
|
|
20240807,091800,13029810,13640,13640,13650,13640,29
|
|
20240807,091700,12634120,13630,13640,13640,13630,5
|
|
20240807,091600,12565930,13640,13630,13640,13620,326
|
|
20240807,091500,8123710,13630,13630,13630,13630,7
|
|
20240807,091400,8028300,13640,13640,13640,13640,11
|
|
20240807,091300,7878260,13640,13640,13640,13640,5
|
|
20240807,091200,7810060,13640,13640,13640,13640,3
|
|
20240807,091100,7769140,13620,13650,13650,13610,20
|
|
20240807,091000,7496720,13640,13680,13680,13640,106
|
|
20240807,090900,6050760,13690,13630,13690,13630,18
|
|
20240807,090800,5804580,13690,13630,13690,13630,25
|
|
20240807,090700,5462510,13690,13630,13690,13630,18
|
|
20240807,090600,5216340,13680,13780,13780,13680,15
|
|
20240807,090500,5010900,13700,13700,13700,13700,4
|
|
20240807,090400,4956100,13780,13690,13780,13690,33
|
|
20240807,090300,4501540,13790,13790,13790,13790,0
|
|
20240807,090200,4501540,13790,13610,13790,13610,46
|
|
20240807,090100,3867710,13800,13740,13800,13740,60
|
|
20240807,090000,3042010,13850,13630,13850,13520,222
|