664 lines
34 KiB
CSV
664 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,200100,483168410,13740,13740,13740,13740,406
|
|
20240809,200000,483168410,13740,13740,13740,13740,0
|
|
20240809,195900,483168410,13740,13740,13740,13740,0
|
|
20240809,195800,483168410,13740,13740,13740,13740,0
|
|
20240809,195700,483168410,13740,13740,13740,13740,0
|
|
20240809,195600,483168410,13740,13740,13740,13740,0
|
|
20240809,195500,483168410,13740,13740,13740,13740,0
|
|
20240809,195400,483168410,13740,13740,13740,13740,0
|
|
20240809,195300,483168410,13740,13740,13740,13740,0
|
|
20240809,195200,483168410,13740,13740,13740,13740,0
|
|
20240809,195100,483168410,13740,13740,13740,13740,0
|
|
20240809,195000,483168410,13740,13740,13740,13740,0
|
|
20240809,194900,483168410,13740,13740,13740,13740,0
|
|
20240809,194800,483168410,13740,13740,13740,13740,0
|
|
20240809,194700,483168410,13740,13740,13740,13740,0
|
|
20240809,194600,483168410,13740,13740,13740,13740,0
|
|
20240809,194500,483168410,13740,13740,13740,13740,0
|
|
20240809,194400,483168410,13740,13740,13740,13740,0
|
|
20240809,194300,483168410,13740,13740,13740,13740,0
|
|
20240809,194200,483168410,13740,13740,13740,13740,0
|
|
20240809,194100,483168410,13740,13740,13740,13740,0
|
|
20240809,194000,483168410,13740,13740,13740,13740,0
|
|
20240809,193900,483168410,13740,13740,13740,13740,0
|
|
20240809,193800,483168410,13740,13740,13740,13740,0
|
|
20240809,193700,483168410,13740,13740,13740,13740,0
|
|
20240809,193600,483168410,13740,13740,13740,13740,0
|
|
20240809,193500,483168410,13740,13740,13740,13740,0
|
|
20240809,193400,483168410,13740,13740,13740,13740,0
|
|
20240809,193300,483168410,13740,13740,13740,13740,0
|
|
20240809,193200,483168410,13740,13740,13740,13740,0
|
|
20240809,193100,483168410,13740,13740,13740,13740,406
|
|
20240809,193000,483168410,13740,13740,13740,13740,0
|
|
20240809,192900,483168410,13740,13740,13740,13740,0
|
|
20240809,192800,483168410,13740,13740,13740,13740,0
|
|
20240809,192700,483168410,13740,13740,13740,13740,0
|
|
20240809,192600,483168410,13740,13740,13740,13740,0
|
|
20240809,192500,483168410,13740,13740,13740,13740,0
|
|
20240809,192400,483168410,13740,13740,13740,13740,0
|
|
20240809,192300,483168410,13740,13740,13740,13740,0
|
|
20240809,192200,483168410,13740,13740,13740,13740,0
|
|
20240809,192100,483168410,13740,13740,13740,13740,0
|
|
20240809,192000,483168410,13740,13740,13740,13740,0
|
|
20240809,191900,483168410,13740,13740,13740,13740,0
|
|
20240809,191800,483168410,13740,13740,13740,13740,0
|
|
20240809,191700,483168410,13740,13740,13740,13740,0
|
|
20240809,191600,483168410,13740,13740,13740,13740,0
|
|
20240809,191500,483168410,13740,13740,13740,13740,0
|
|
20240809,191400,483168410,13740,13740,13740,13740,0
|
|
20240809,191300,483168410,13740,13740,13740,13740,0
|
|
20240809,191200,483168410,13740,13740,13740,13740,0
|
|
20240809,191100,483168410,13740,13740,13740,13740,0
|
|
20240809,191000,483168410,13740,13740,13740,13740,0
|
|
20240809,190900,483168410,13740,13740,13740,13740,0
|
|
20240809,190800,483168410,13740,13740,13740,13740,0
|
|
20240809,190700,483168410,13740,13740,13740,13740,0
|
|
20240809,190600,483168410,13740,13740,13740,13740,0
|
|
20240809,190500,483168410,13740,13740,13740,13740,0
|
|
20240809,190400,483168410,13740,13740,13740,13740,0
|
|
20240809,190300,483168410,13740,13740,13740,13740,0
|
|
20240809,190200,483168410,13740,13740,13740,13740,0
|
|
20240809,190100,483168410,13740,13740,13740,13740,406
|
|
20240809,190000,483168410,13740,13740,13740,13740,0
|
|
20240809,185900,483168410,13740,13740,13740,13740,0
|
|
20240809,185800,483168410,13740,13740,13740,13740,0
|
|
20240809,185700,483168410,13740,13740,13740,13740,0
|
|
20240809,185600,483168410,13740,13740,13740,13740,0
|
|
20240809,185500,483168410,13740,13740,13740,13740,0
|
|
20240809,185400,483168410,13740,13740,13740,13740,0
|
|
20240809,185300,483168410,13740,13740,13740,13740,0
|
|
20240809,185200,483168410,13740,13740,13740,13740,0
|
|
20240809,185100,483168410,13740,13740,13740,13740,0
|
|
20240809,185000,483168410,13740,13740,13740,13740,0
|
|
20240809,184900,483168410,13740,13740,13740,13740,0
|
|
20240809,184800,483168410,13740,13740,13740,13740,0
|
|
20240809,184700,483168410,13740,13740,13740,13740,0
|
|
20240809,184600,483168410,13740,13740,13740,13740,0
|
|
20240809,184500,483168410,13740,13740,13740,13740,0
|
|
20240809,184400,483168410,13740,13740,13740,13740,0
|
|
20240809,184300,483168410,13740,13740,13740,13740,0
|
|
20240809,184200,483168410,13740,13740,13740,13740,0
|
|
20240809,184100,483168410,13740,13740,13740,13740,0
|
|
20240809,184000,483168410,13740,13740,13740,13740,0
|
|
20240809,183900,483168410,13740,13740,13740,13740,0
|
|
20240809,183800,483168410,13740,13740,13740,13740,0
|
|
20240809,183700,483168410,13740,13740,13740,13740,0
|
|
20240809,183600,483168410,13740,13740,13740,13740,0
|
|
20240809,183500,483168410,13740,13740,13740,13740,0
|
|
20240809,183400,483168410,13740,13740,13740,13740,0
|
|
20240809,183300,483168410,13740,13740,13740,13740,0
|
|
20240809,183200,483168410,13740,13740,13740,13740,0
|
|
20240809,183100,483168410,13740,13740,13740,13740,406
|
|
20240809,183000,483168410,13740,13740,13740,13740,0
|
|
20240809,182900,483168410,13740,13740,13740,13740,0
|
|
20240809,182800,483168410,13740,13740,13740,13740,0
|
|
20240809,182700,483168410,13740,13740,13740,13740,0
|
|
20240809,182600,483168410,13740,13740,13740,13740,0
|
|
20240809,182500,483168410,13740,13740,13740,13740,0
|
|
20240809,182400,483168410,13740,13740,13740,13740,0
|
|
20240809,182300,483168410,13740,13740,13740,13740,0
|
|
20240809,182200,483168410,13740,13740,13740,13740,0
|
|
20240809,182100,483168410,13740,13740,13740,13740,0
|
|
20240809,182000,483168410,13740,13740,13740,13740,0
|
|
20240809,181900,483168410,13740,13740,13740,13740,0
|
|
20240809,181800,483168410,13740,13740,13740,13740,0
|
|
20240809,181700,483168410,13740,13740,13740,13740,0
|
|
20240809,181600,483168410,13740,13740,13740,13740,0
|
|
20240809,181500,483168410,13740,13740,13740,13740,0
|
|
20240809,181400,483168410,13740,13740,13740,13740,0
|
|
20240809,181300,483168410,13740,13740,13740,13740,0
|
|
20240809,181200,483168410,13740,13740,13740,13740,0
|
|
20240809,181100,483168410,13740,13740,13740,13740,0
|
|
20240809,181000,483168410,13740,13740,13740,13740,0
|
|
20240809,180900,483168410,13740,13740,13740,13740,0
|
|
20240809,180800,483168410,13740,13740,13740,13740,0
|
|
20240809,180700,483168410,13740,13740,13740,13740,0
|
|
20240809,180600,483168410,13740,13740,13740,13740,0
|
|
20240809,180500,483168410,13740,13740,13740,13740,0
|
|
20240809,180400,483168410,13740,13740,13740,13740,0
|
|
20240809,180300,483168410,13740,13740,13740,13740,0
|
|
20240809,180200,483168410,13740,13740,13740,13740,0
|
|
20240809,180100,483168410,13740,13740,13740,13740,406
|
|
20240809,180000,483168410,13740,13740,13740,13740,0
|
|
20240809,175900,483168410,13740,13740,13740,13740,0
|
|
20240809,175800,483168410,13740,13740,13740,13740,0
|
|
20240809,175700,483168410,13740,13740,13740,13740,0
|
|
20240809,175600,483168410,13740,13740,13740,13740,0
|
|
20240809,175500,483168410,13740,13740,13740,13740,0
|
|
20240809,175400,483168410,13740,13740,13740,13740,0
|
|
20240809,175300,483168410,13740,13740,13740,13740,0
|
|
20240809,175200,483168410,13740,13740,13740,13740,0
|
|
20240809,175100,483168410,13740,13740,13740,13740,0
|
|
20240809,175000,483168410,13740,13740,13740,13740,0
|
|
20240809,174900,483168410,13740,13740,13740,13740,0
|
|
20240809,174800,483168410,13740,13740,13740,13740,0
|
|
20240809,174700,483168410,13740,13740,13740,13740,0
|
|
20240809,174600,483168410,13740,13740,13740,13740,0
|
|
20240809,174500,483168410,13740,13740,13740,13740,0
|
|
20240809,174400,483168410,13740,13740,13740,13740,0
|
|
20240809,174300,483168410,13740,13740,13740,13740,0
|
|
20240809,174200,483168410,13740,13740,13740,13740,0
|
|
20240809,174100,483168410,13740,13740,13740,13740,0
|
|
20240809,174000,483168410,13740,13740,13740,13740,0
|
|
20240809,173900,483168410,13740,13740,13740,13740,0
|
|
20240809,173800,483168410,13740,13740,13740,13740,0
|
|
20240809,173700,483168410,13740,13740,13740,13740,0
|
|
20240809,173600,483168410,13740,13740,13740,13740,0
|
|
20240809,173500,483168410,13740,13740,13740,13740,0
|
|
20240809,173400,483168410,13740,13740,13740,13740,0
|
|
20240809,173300,483168410,13740,13740,13740,13740,0
|
|
20240809,173200,483168410,13740,13740,13740,13740,0
|
|
20240809,173100,483168410,13740,13740,13740,13740,406
|
|
20240809,173000,483168410,13740,13740,13740,13740,0
|
|
20240809,172900,483168410,13740,13740,13740,13740,0
|
|
20240809,172800,483168410,13740,13740,13740,13740,0
|
|
20240809,172700,483168410,13740,13740,13740,13740,0
|
|
20240809,172600,483168410,13740,13740,13740,13740,0
|
|
20240809,172500,483168410,13740,13740,13740,13740,0
|
|
20240809,172400,483168410,13740,13740,13740,13740,0
|
|
20240809,172300,483168410,13740,13740,13740,13740,0
|
|
20240809,172200,483168410,13740,13740,13740,13740,0
|
|
20240809,172100,483168410,13740,13740,13740,13740,0
|
|
20240809,172000,483168410,13740,13740,13740,13740,0
|
|
20240809,171900,483168410,13740,13740,13740,13740,0
|
|
20240809,171800,483168410,13740,13740,13740,13740,0
|
|
20240809,171700,483168410,13740,13740,13740,13740,0
|
|
20240809,171600,483168410,13740,13740,13740,13740,0
|
|
20240809,171500,483168410,13740,13740,13740,13740,0
|
|
20240809,171400,483168410,13740,13740,13740,13740,0
|
|
20240809,171300,483168410,13740,13740,13740,13740,0
|
|
20240809,171200,483168410,13740,13740,13740,13740,0
|
|
20240809,171100,483168410,13740,13740,13740,13740,0
|
|
20240809,171000,483168410,13740,13740,13740,13740,0
|
|
20240809,170900,483168410,13740,13740,13740,13740,0
|
|
20240809,170800,483168410,13740,13740,13740,13740,0
|
|
20240809,170700,483168410,13740,13740,13740,13740,0
|
|
20240809,170600,483168410,13740,13740,13740,13740,0
|
|
20240809,170500,483168410,13740,13740,13740,13740,0
|
|
20240809,170400,483168410,13740,13740,13740,13740,0
|
|
20240809,170300,483168410,13740,13740,13740,13740,0
|
|
20240809,170200,483168410,13740,13740,13740,13740,0
|
|
20240809,170100,483168410,13740,13740,13740,13740,406
|
|
20240809,170000,483168410,13740,13740,13740,13740,0
|
|
20240809,165900,483168410,13740,13740,13740,13740,0
|
|
20240809,165800,483168410,13740,13740,13740,13740,0
|
|
20240809,165700,483168410,13740,13740,13740,13740,0
|
|
20240809,165600,483168410,13740,13740,13740,13740,0
|
|
20240809,165500,483168410,13740,13740,13740,13740,0
|
|
20240809,165400,483168410,13740,13740,13740,13740,0
|
|
20240809,165300,483168410,13740,13740,13740,13740,0
|
|
20240809,165200,483168410,13740,13740,13740,13740,0
|
|
20240809,165100,483168410,13740,13740,13740,13740,0
|
|
20240809,165000,483168410,13740,13740,13740,13740,0
|
|
20240809,164900,483168410,13740,13740,13740,13740,0
|
|
20240809,164800,483168410,13740,13740,13740,13740,0
|
|
20240809,164700,483168410,13740,13740,13740,13740,0
|
|
20240809,164600,483168410,13740,13740,13740,13740,0
|
|
20240809,164500,483168410,13740,13740,13740,13740,0
|
|
20240809,164400,483168410,13740,13740,13740,13740,0
|
|
20240809,164300,483168410,13740,13740,13740,13740,0
|
|
20240809,164200,483168410,13740,13740,13740,13740,0
|
|
20240809,164100,483168410,13740,13740,13740,13740,0
|
|
20240809,164000,483168410,13740,13740,13740,13740,0
|
|
20240809,163900,483168410,13740,13740,13740,13740,0
|
|
20240809,163800,483168410,13740,13740,13740,13740,0
|
|
20240809,163700,483168410,13740,13740,13740,13740,0
|
|
20240809,163600,483168410,13740,13740,13740,13740,0
|
|
20240809,163500,483168410,13740,13740,13740,13740,0
|
|
20240809,163400,483168410,13740,13740,13740,13740,0
|
|
20240809,163300,483168410,13740,13740,13740,13740,0
|
|
20240809,163200,483168410,13740,13740,13740,13740,0
|
|
20240809,163100,483168410,13740,13740,13740,13740,406
|
|
20240809,163000,483168410,13740,13740,13740,13740,0
|
|
20240809,162900,483168410,13740,13740,13740,13740,0
|
|
20240809,162800,483168410,13740,13740,13740,13740,0
|
|
20240809,162700,483168410,13740,13740,13740,13740,0
|
|
20240809,162600,483168410,13740,13740,13740,13740,0
|
|
20240809,162500,483168410,13740,13740,13740,13740,0
|
|
20240809,162400,483168410,13740,13740,13740,13740,0
|
|
20240809,162300,483168410,13740,13740,13740,13740,0
|
|
20240809,162200,483168410,13740,13740,13740,13740,0
|
|
20240809,162100,483168410,13740,13740,13740,13740,0
|
|
20240809,162000,483168410,13740,13740,13740,13740,0
|
|
20240809,161900,483168410,13740,13740,13740,13740,0
|
|
20240809,161800,483168410,13740,13740,13740,13740,0
|
|
20240809,161700,483168410,13740,13740,13740,13740,0
|
|
20240809,161600,483168410,13740,13740,13740,13740,0
|
|
20240809,161500,483168410,13740,13740,13740,13740,0
|
|
20240809,161400,483168410,13740,13740,13740,13740,0
|
|
20240809,161300,483168410,13740,13740,13740,13740,0
|
|
20240809,161200,483168410,13740,13740,13740,13740,0
|
|
20240809,161100,483168410,13740,13740,13740,13740,0
|
|
20240809,161000,483168410,13740,13740,13740,13740,0
|
|
20240809,160900,483168410,13740,13740,13740,13740,0
|
|
20240809,160800,483168410,13740,13740,13740,13740,0
|
|
20240809,160700,483168410,13740,13740,13740,13740,0
|
|
20240809,160600,483168410,13740,13740,13740,13740,0
|
|
20240809,160500,483168410,13740,13740,13740,13740,0
|
|
20240809,160400,483168410,13740,13740,13740,13740,0
|
|
20240809,160300,483168410,13740,13740,13740,13740,0
|
|
20240809,160200,483168410,13740,13740,13740,13740,0
|
|
20240809,160100,483168410,13740,13740,13740,13740,406
|
|
20240809,160000,483168410,13740,13740,13740,13740,0
|
|
20240809,155900,483168410,13740,13740,13740,13740,0
|
|
20240809,155800,483168410,13740,13740,13740,13740,0
|
|
20240809,155700,483168410,13740,13740,13740,13740,0
|
|
20240809,155600,483168410,13740,13740,13740,13740,0
|
|
20240809,155500,483168410,13740,13740,13740,13740,0
|
|
20240809,155400,483168410,13740,13740,13740,13740,0
|
|
20240809,155300,483168410,13740,13740,13740,13740,0
|
|
20240809,155200,483168410,13740,13740,13740,13740,0
|
|
20240809,155100,483168410,13740,13740,13740,13740,0
|
|
20240809,155000,483168410,13740,13740,13740,13740,0
|
|
20240809,154900,483168410,13740,13740,13740,13740,0
|
|
20240809,154800,483168410,13740,13740,13740,13740,0
|
|
20240809,154700,483168410,13740,13740,13740,13740,0
|
|
20240809,154600,483168410,13740,13740,13740,13740,0
|
|
20240809,154500,483168410,13740,13740,13740,13740,0
|
|
20240809,154400,483168410,13740,13740,13740,13740,0
|
|
20240809,154300,483168410,13740,13740,13740,13740,0
|
|
20240809,154200,483168410,13740,13740,13740,13740,0
|
|
20240809,154100,483168410,13740,13740,13740,13740,0
|
|
20240809,154000,483168410,13740,13740,13740,13740,0
|
|
20240809,153900,483168410,13740,13740,13740,13740,0
|
|
20240809,153800,483168410,13740,13740,13740,13740,0
|
|
20240809,153700,483168410,13740,13740,13740,13740,0
|
|
20240809,153600,483168410,13740,13740,13740,13740,0
|
|
20240809,153500,483168410,13740,13740,13740,13740,0
|
|
20240809,153400,483168410,13740,13740,13740,13740,0
|
|
20240809,153300,483168410,13740,13740,13740,13740,0
|
|
20240809,153200,483168410,13740,13740,13740,13740,0
|
|
20240809,153100,483168410,13740,13740,13740,13740,406
|
|
20240809,153000,483168410,13740,13740,13740,13740,406
|
|
20240809,152900,477589970,13740,13740,13740,13740,0
|
|
20240809,152800,477589970,13740,13740,13740,13740,0
|
|
20240809,152700,477589970,13740,13740,13740,13740,0
|
|
20240809,152600,477589970,13740,13740,13740,13740,0
|
|
20240809,152500,477589970,13740,13740,13740,13740,0
|
|
20240809,152400,477589970,13740,13740,13740,13740,0
|
|
20240809,152300,477589970,13740,13740,13740,13740,0
|
|
20240809,152200,477589970,13740,13740,13740,13740,0
|
|
20240809,152100,477589970,13740,13740,13740,13740,0
|
|
20240809,152000,477589970,13740,13740,13740,13740,0
|
|
20240809,151900,477589970,13740,13740,13740,13710,26
|
|
20240809,151800,477233250,13740,13720,13740,13720,11
|
|
20240809,151700,477082290,13730,13720,13730,13710,84
|
|
20240809,151600,475929690,13730,13730,13730,13730,16
|
|
20240809,151500,475710010,13710,13710,13710,13710,0
|
|
20240809,151400,475710010,13710,13710,13710,13710,1
|
|
20240809,151300,475696300,13720,13720,13720,13720,44
|
|
20240809,151200,475092620,13720,13710,13720,13710,87
|
|
20240809,151100,473899290,13710,13710,13710,13710,1
|
|
20240809,151000,473885580,13720,13720,13720,13720,15
|
|
20240809,150900,473679780,13720,13720,13720,13720,0
|
|
20240809,150800,473679780,13720,13720,13720,13720,20
|
|
20240809,150700,473405380,13720,13720,13720,13720,0
|
|
20240809,150600,473405380,13720,13720,13720,13720,0
|
|
20240809,150500,473405380,13720,13730,13730,13720,37
|
|
20240809,150400,472897380,13730,13730,13730,13730,109
|
|
20240809,150300,471400810,13720,13720,13720,13720,0
|
|
20240809,150200,471400810,13720,13720,13720,13720,1
|
|
20240809,150100,471387090,13720,13720,13720,13720,0
|
|
20240809,150000,471387090,13720,13720,13720,13720,1
|
|
20240809,145900,471373370,13720,13720,13720,13720,2
|
|
20240809,145800,471345930,13740,13740,13740,13740,603
|
|
20240809,145700,463060710,13740,13740,13740,13740,0
|
|
20240809,145600,463060710,13740,13740,13740,13740,109
|
|
20240809,145500,461563050,13750,13750,13750,13750,1
|
|
20240809,145400,461549300,13740,13740,13740,13740,0
|
|
20240809,145300,461549300,13740,13740,13740,13740,101
|
|
20240809,145200,460161560,13740,13750,13750,13740,101
|
|
20240809,145100,458772820,13750,13730,13750,13730,494
|
|
20240809,145000,451986210,13740,13720,13740,13720,2337
|
|
20240809,144900,419919900,13710,13710,13710,13710,0
|
|
20240809,144800,419919900,13710,13710,13710,13710,1
|
|
20240809,144700,419906190,13710,13710,13710,13710,1
|
|
20240809,144600,419892480,13710,13710,13710,13710,0
|
|
20240809,144500,419892480,13710,13710,13710,13710,0
|
|
20240809,144400,419892480,13710,13710,13710,13710,1
|
|
20240809,144300,419878770,13720,13720,13720,13720,2
|
|
20240809,144200,419851330,13710,13710,13710,13710,1
|
|
20240809,144100,419837620,13710,13710,13710,13710,1
|
|
20240809,144000,419823910,13710,13710,13710,13710,1
|
|
20240809,143900,419810200,13710,13710,13710,13710,0
|
|
20240809,143800,419810200,13710,13710,13710,13700,93
|
|
20240809,143700,418535180,13700,13700,13700,13700,84
|
|
20240809,143600,417384380,13680,13680,13680,13680,0
|
|
20240809,143500,417384380,13680,13680,13680,13680,2
|
|
20240809,143400,417357020,13700,13690,13700,13690,212
|
|
20240809,143300,414454460,13690,13690,13690,13690,0
|
|
20240809,143200,414454460,13690,13680,13690,13680,11
|
|
20240809,143100,414303880,13690,13670,13690,13670,197
|
|
20240809,143000,411609870,13660,13660,13660,13660,17
|
|
20240809,142900,411377650,13660,13670,13670,13660,101
|
|
20240809,142800,409997250,13670,13670,13670,13670,21
|
|
20240809,142700,409710180,13670,13670,13670,13670,7
|
|
20240809,142600,409614490,13670,13670,13670,13670,1
|
|
20240809,142500,409600820,13670,13670,13670,13670,21
|
|
20240809,142400,409313750,13670,13670,13670,13670,1
|
|
20240809,142300,409300080,13690,13690,13690,13680,439
|
|
20240809,142200,403291290,13690,13690,13690,13690,0
|
|
20240809,142100,403291290,13690,13690,13690,13690,20
|
|
20240809,142000,403017490,13710,13690,13710,13690,168
|
|
20240809,141900,400717440,13690,13690,13690,13690,60
|
|
20240809,141800,399896040,13690,13680,13690,13680,2
|
|
20240809,141700,399868670,13680,13680,13680,13680,0
|
|
20240809,141600,399868670,13680,13680,13680,13680,18
|
|
20240809,141500,399622430,13690,13690,13690,13690,0
|
|
20240809,141400,399622430,13690,13690,13690,13690,0
|
|
20240809,141300,399622430,13690,13690,13690,13690,0
|
|
20240809,141200,399622430,13690,13700,13700,13690,309
|
|
20240809,141100,395392050,13700,13700,13700,13700,0
|
|
20240809,141000,395392050,13700,13700,13700,13700,0
|
|
20240809,140900,395392050,13700,13700,13700,13700,10
|
|
20240809,140800,395255050,13700,13700,13700,13700,20
|
|
20240809,140700,394981050,13700,13700,13700,13700,20
|
|
20240809,140600,394707050,13700,13700,13700,13700,1
|
|
20240809,140500,394693350,13700,13700,13700,13700,0
|
|
20240809,140400,394693350,13700,13700,13700,13700,0
|
|
20240809,140300,394693350,13700,13700,13700,13700,79
|
|
20240809,140200,393611050,13700,13700,13700,13700,0
|
|
20240809,140100,393611050,13700,13700,13700,13700,2
|
|
20240809,140000,393583650,13700,13700,13700,13700,0
|
|
20240809,135900,393583650,13700,13710,13710,13700,19
|
|
20240809,135800,393323340,13710,13700,13710,13700,30
|
|
20240809,135700,392912330,13700,13700,13700,13700,0
|
|
20240809,135600,392912330,13700,13700,13700,13700,0
|
|
20240809,135500,392912330,13700,13710,13710,13700,100
|
|
20240809,135400,391541380,13710,13710,13710,13710,0
|
|
20240809,135300,391541380,13710,13710,13710,13710,0
|
|
20240809,135200,391541380,13710,13710,13710,13710,0
|
|
20240809,135100,391541380,13710,13710,13710,13710,1
|
|
20240809,135000,391527670,13720,13720,13720,13720,13
|
|
20240809,134900,391349310,13720,13720,13720,13720,0
|
|
20240809,134800,391349310,13720,13720,13720,13720,0
|
|
20240809,134700,391349310,13720,13720,13720,13720,0
|
|
20240809,134600,391349310,13720,13710,13720,13710,106
|
|
20240809,134500,389895180,13710,13710,13710,13710,0
|
|
20240809,134400,389895180,13710,13710,13710,13710,1
|
|
20240809,134300,389881470,13710,13710,13710,13710,0
|
|
20240809,134200,389881470,13710,13710,13710,13710,18
|
|
20240809,134100,389634690,13710,13710,13710,13710,1
|
|
20240809,134000,389620980,13710,13710,13710,13710,266
|
|
20240809,133900,385974120,13710,13710,13710,13710,94
|
|
20240809,133800,384685380,13720,13720,13720,13720,0
|
|
20240809,133700,384685380,13720,13720,13720,13720,11
|
|
20240809,133600,384534460,13730,13730,13730,13730,0
|
|
20240809,133500,384534460,13730,13730,13730,13730,0
|
|
20240809,133400,384534460,13730,13730,13730,13730,1
|
|
20240809,133300,384520730,13730,13730,13730,13730,19
|
|
20240809,133200,384259860,13740,13740,13740,13740,41
|
|
20240809,133100,383696520,13750,13780,13780,13750,870
|
|
20240809,133000,371733830,13780,13720,13780,13720,80
|
|
20240809,132900,370632630,13790,13720,13790,13720,327
|
|
20240809,132800,366136760,13750,13710,13750,13710,10
|
|
20240809,132700,365999580,13730,13730,13780,13730,155
|
|
20240809,132600,363869750,13710,13710,13710,13710,9
|
|
20240809,132500,363746360,13710,13710,13710,13710,8
|
|
20240809,132400,363636680,13720,13730,13730,13720,21
|
|
20240809,132300,363348530,13730,13720,13730,13710,546
|
|
20240809,132200,355853970,13710,13710,13710,13710,9
|
|
20240809,132100,355730580,13710,13710,13710,13710,11
|
|
20240809,132000,355579770,13710,13720,13720,13710,27
|
|
20240809,131900,355209580,13720,13710,13720,13710,9
|
|
20240809,131800,355086180,13710,13710,13710,13710,8
|
|
20240809,131700,354976500,13700,13710,13710,13700,683
|
|
20240809,131600,345612660,13700,13710,13710,13700,141
|
|
20240809,131500,343680740,13710,13710,13710,13710,26
|
|
20240809,131400,343324280,13710,13720,13720,13710,22
|
|
20240809,131300,343022520,13700,13700,13700,13700,8
|
|
20240809,131200,342912920,13700,13700,13700,13700,16
|
|
20240809,131100,342693720,13700,13700,13700,13700,27
|
|
20240809,131000,342323820,13710,13710,13710,13690,140
|
|
20240809,130900,340404920,13700,13700,13700,13700,9
|
|
20240809,130800,340281620,13700,13700,13700,13700,28
|
|
20240809,130700,339898020,13700,13700,13700,13700,26
|
|
20240809,130600,339541820,13700,13700,13700,13700,8
|
|
20240809,130500,339432220,13700,13700,13700,13700,8
|
|
20240809,130400,339322620,13700,13700,13700,13700,8
|
|
20240809,130300,339213020,13700,13700,13700,13700,8
|
|
20240809,130200,339103420,13700,13700,13700,13700,26
|
|
20240809,130100,338747220,13700,13700,13700,13700,7
|
|
20240809,130000,338651320,13700,13700,13700,13700,15
|
|
20240809,125900,338445820,13700,13700,13700,13700,8
|
|
20240809,125800,338336220,13710,13720,13720,13710,32
|
|
20240809,125700,337897400,13710,13710,13710,13710,15
|
|
20240809,125600,337691750,13710,13710,13710,13710,1
|
|
20240809,125500,337678040,13710,13710,13710,13700,158
|
|
20240809,125400,335511940,13700,13700,13700,13700,34
|
|
20240809,125300,335046140,13700,13700,13700,13700,8
|
|
20240809,125200,334936540,13700,13700,13700,13700,8
|
|
20240809,125100,334826940,13700,13700,13700,13700,8
|
|
20240809,125000,334717340,13700,13700,13700,13700,8
|
|
20240809,124900,334607740,13700,13700,13700,13700,26
|
|
20240809,124800,334251540,13700,13700,13700,13700,42
|
|
20240809,124700,333676140,13700,13700,13700,13700,8
|
|
20240809,124600,333566540,13700,13700,13700,13700,8
|
|
20240809,124500,333456940,13700,13700,13700,13700,27
|
|
20240809,124400,333087040,13700,13700,13700,13700,8
|
|
20240809,124300,332977440,13700,13700,13700,13700,8
|
|
20240809,124200,332867840,13700,13700,13700,13700,7
|
|
20240809,124100,332771940,13700,13700,13720,13700,27
|
|
20240809,124000,332402020,13700,13700,13700,13700,8
|
|
20240809,123900,332292420,13700,13700,13700,13700,45
|
|
20240809,123800,331675920,13700,13700,13700,13700,8
|
|
20240809,123700,331566320,13700,13710,13710,13700,58
|
|
20240809,123600,330771220,13690,13720,13720,13690,2654
|
|
20240809,123500,294402970,13720,13720,13720,13720,8
|
|
20240809,123400,294293210,13720,13720,13720,13720,8
|
|
20240809,123300,294183450,13720,13720,13720,13720,28
|
|
20240809,123200,293799290,13720,13720,13720,13720,26
|
|
20240809,123100,293442570,13720,13720,13720,13720,8
|
|
20240809,123000,293332810,13720,13720,13720,13720,8
|
|
20240809,122900,293223050,13740,13720,13740,13720,15
|
|
20240809,122800,293017110,13720,13720,13720,13720,26
|
|
20240809,122700,292660390,13720,13720,13720,13720,8
|
|
20240809,122600,292550630,13730,13710,13730,13710,230
|
|
20240809,122500,289393290,13710,13710,13710,13710,8
|
|
20240809,122400,289283610,13720,13720,13720,13720,1
|
|
20240809,122300,289269890,13720,13720,13720,13720,26
|
|
20240809,122200,288913170,13720,13730,13730,13720,360
|
|
20240809,122100,283973210,13730,13740,13740,13730,9
|
|
20240809,122000,283849630,13730,13730,13730,13730,8
|
|
20240809,121900,283739790,13730,13730,13730,13730,26
|
|
20240809,121800,283382810,13730,13730,13730,13730,16
|
|
20240809,121700,283163130,13730,13730,13730,13730,8
|
|
20240809,121600,283053290,13730,13730,13730,13730,237
|
|
20240809,121500,279799280,13730,13730,13730,13730,26
|
|
20240809,121400,279442300,13740,13740,13740,13730,171
|
|
20240809,121300,277092840,13740,13740,13740,13730,366
|
|
20240809,121200,272066540,13740,13740,13740,13740,8
|
|
20240809,121100,271956620,13740,13740,13740,13740,8
|
|
20240809,121000,271846700,13740,13770,13770,13740,244
|
|
20240809,120900,268489050,13760,13760,13760,13760,8
|
|
20240809,120800,268378970,13750,13750,13750,13750,8
|
|
20240809,120700,268268970,13750,13750,13750,13750,8
|
|
20240809,120600,268158970,13750,13750,13750,13750,26
|
|
20240809,120500,267801470,13750,13750,13750,13750,7
|
|
20240809,120400,267705220,13750,13750,13750,13750,8
|
|
20240809,120300,267595220,13750,13750,13750,13750,8
|
|
20240809,120200,267485220,13750,13750,13810,13750,63
|
|
20240809,120100,266618810,13730,13730,13740,13730,1789
|
|
20240809,120000,242048950,13730,13740,13740,13730,329
|
|
20240809,115900,237530860,13740,13740,13740,13740,9
|
|
20240809,115800,237407200,13750,13770,13770,13750,2409
|
|
20240809,115700,204267970,13770,13770,13780,13770,325
|
|
20240809,115600,199789740,13770,13770,13770,13770,8
|
|
20240809,115500,199679580,13770,13770,13770,13770,1
|
|
20240809,115400,199665810,13770,13770,13770,13770,1
|
|
20240809,115300,199652040,13780,13810,13810,13780,968
|
|
20240809,115200,186308090,13820,13820,13820,13820,28
|
|
20240809,115100,185921130,13820,13810,13820,13810,35
|
|
20240809,115000,185437750,13810,13790,13810,13770,528
|
|
20240809,114900,178150520,13770,13790,13800,13760,785
|
|
20240809,114800,167335220,13790,13800,13800,13790,22
|
|
20240809,114700,167031700,13790,13790,13790,13790,0
|
|
20240809,114600,167031700,13790,13800,13800,13790,15
|
|
20240809,114500,166824710,13790,13790,13790,13790,0
|
|
20240809,114400,166824710,13790,13790,13790,13790,23
|
|
20240809,114300,166507540,13800,13800,13800,13800,2
|
|
20240809,114200,166479940,13790,13800,13800,13790,29
|
|
20240809,114100,166079750,13800,13800,13800,13800,2
|
|
20240809,114000,166052150,13790,13790,13790,13790,23
|
|
20240809,113900,165734980,13800,13790,13800,13790,22
|
|
20240809,113800,165431390,13780,13780,13800,13780,12
|
|
20240809,113700,165265880,13800,13800,13800,13800,0
|
|
20240809,113600,165265880,13800,13760,13800,13760,637
|
|
20240809,113500,156494000,13760,13780,13780,13760,505
|
|
20240809,113400,149543850,13800,13800,13800,13800,28
|
|
20240809,113300,149157450,13800,13800,13800,13800,63
|
|
20240809,113200,148288050,13800,13800,13820,13800,277
|
|
20240809,113100,144464110,13800,13780,13800,13780,121
|
|
20240809,113000,142795220,13800,13800,13800,13800,0
|
|
20240809,112900,142795220,13800,13800,13800,13800,60
|
|
20240809,112800,141967220,13800,13800,13800,13800,0
|
|
20240809,112700,141967220,13800,13780,13800,13770,45
|
|
20240809,112600,141346780,13780,13780,13800,13780,368
|
|
20240809,112500,136275650,13770,13770,13770,13770,0
|
|
20240809,112400,136275650,13770,13770,13770,13770,3
|
|
20240809,112300,136234340,13770,13750,13770,13750,128
|
|
20240809,112200,134473600,13730,13730,13730,13730,19
|
|
20240809,112100,134212730,13730,13730,13740,13730,88
|
|
20240809,112000,133003810,13740,13730,13740,13730,25
|
|
20240809,111900,132660550,13730,13730,13730,13730,3
|
|
20240809,111800,132619360,13730,13740,13740,13730,192
|
|
20240809,111700,129983110,13740,13740,13740,13740,19
|
|
20240809,111600,129722050,13740,13740,13740,13740,1
|
|
20240809,111500,129708310,13740,13740,13740,13740,29
|
|
20240809,111400,129309850,13740,13740,13740,13740,29
|
|
20240809,111300,128911390,13740,13740,13740,13740,0
|
|
20240809,111200,128911390,13740,13740,13740,13740,1
|
|
20240809,111100,128897650,13730,13730,13730,13730,0
|
|
20240809,111000,128897650,13730,13730,13730,13730,0
|
|
20240809,110900,128897650,13730,13730,13730,13730,18
|
|
20240809,110800,128650510,13730,13730,13730,13730,1
|
|
20240809,110700,128636780,13730,13750,13750,13730,508
|
|
20240809,110600,121659980,13740,13740,13740,13740,22
|
|
20240809,110500,121357700,13740,13740,13740,13740,11
|
|
20240809,110400,121206560,13740,13730,13740,13730,46
|
|
20240809,110300,120574530,13730,13730,13730,13730,6
|
|
20240809,110200,120492150,13730,13730,13730,13730,0
|
|
20240809,110100,120492150,13730,13730,13730,13730,19
|
|
20240809,110000,120231280,13730,13740,13740,13730,165
|
|
20240809,105900,117964190,13730,13730,13730,13730,1
|
|
20240809,105800,117950460,13730,13740,13740,13730,626
|
|
20240809,105700,109349600,13730,13740,13740,13730,684
|
|
20240809,105600,99953490,13750,13750,13760,13750,115
|
|
20240809,105500,98371740,13750,13780,13780,13750,1360
|
|
20240809,105400,79645640,13780,13780,13780,13780,0
|
|
20240809,105300,79645640,13780,13780,13780,13780,20
|
|
20240809,105200,79370040,13780,13780,13780,13780,26
|
|
20240809,105100,79011760,13780,13790,13790,13780,7
|
|
20240809,105000,78915250,13780,13780,13780,13780,0
|
|
20240809,104900,78915250,13780,13780,13780,13780,44
|
|
20240809,104800,78308930,13780,13790,13790,13780,336
|
|
20240809,104700,73678660,13790,13790,13790,13790,13
|
|
20240809,104600,73499390,13790,13790,13790,13790,0
|
|
20240809,104500,73499390,13790,13790,13790,13790,1
|
|
20240809,104400,73485600,13790,13790,13790,13790,13
|
|
20240809,104300,73306330,13790,13790,13790,13790,18
|
|
20240809,104200,73058110,13800,13790,13800,13790,18
|
|
20240809,104100,72809880,13790,13790,13790,13790,1
|
|
20240809,104000,72796090,13790,13790,13790,13790,11
|
|
20240809,103900,72644400,13790,13790,13790,13790,20
|
|
20240809,103800,72368600,13790,13790,13790,13790,1
|
|
20240809,103700,72354810,13800,13800,13800,13800,20
|
|
20240809,103600,72078810,13810,13810,13810,13810,0
|
|
20240809,103500,72078810,13810,13810,13810,13810,1
|
|
20240809,103400,72065000,13800,13790,13800,13790,19
|
|
20240809,103300,71802810,13810,13810,13810,13810,0
|
|
20240809,103200,71802810,13810,13810,13810,13810,20
|
|
20240809,103100,71526610,13800,13800,13800,13800,8
|
|
20240809,103000,71416210,13810,13800,13810,13800,29
|
|
20240809,102900,71015910,13800,13800,13800,13800,165
|
|
20240809,102800,68738910,13800,13800,13800,13800,0
|
|
20240809,102700,68738910,13800,13800,13800,13800,25
|
|
20240809,102600,68393910,13790,13780,13790,13780,20
|
|
20240809,102500,68118300,13790,13790,13790,13790,42
|
|
20240809,102400,67539120,13780,13780,13780,13780,134
|
|
20240809,102300,65692600,13780,13780,13780,13780,0
|
|
20240809,102200,65692600,13780,13780,13780,13780,1
|
|
20240809,102100,65678820,13780,13800,13800,13780,31
|
|
20240809,102000,65251380,13780,13780,13780,13780,0
|
|
20240809,101900,65251380,13780,13780,13780,13780,2
|
|
20240809,101800,65223820,13780,13780,13780,13780,0
|
|
20240809,101700,65223820,13780,13780,13780,13780,18
|
|
20240809,101600,64975780,13800,13790,13800,13790,50
|
|
20240809,101500,64286270,13780,13780,13780,13780,1
|
|
20240809,101400,64272490,13780,13780,13780,13780,13
|
|
20240809,101300,64093350,13790,13790,13790,13790,165
|
|
20240809,101200,61818000,13790,13790,13790,13790,14
|
|
20240809,101100,61624940,13790,13790,13790,13790,13
|
|
20240809,101000,61445670,13790,13790,13790,13790,35
|
|
20240809,100900,60963020,13780,13780,13780,13780,0
|
|
20240809,100800,60963020,13780,13780,13780,13780,18
|
|
20240809,100700,60714980,13770,13770,13770,13770,1
|
|
20240809,100600,60701210,13810,13780,13810,13780,300
|
|
20240809,100500,56563470,13770,13770,13770,13770,16
|
|
20240809,100400,56343150,13770,13780,13780,13770,54
|
|
20240809,100300,55599260,13780,13780,13780,13780,1
|
|
20240809,100200,55585480,13780,13780,13780,13780,12
|
|
20240809,100100,55420120,13790,13790,13790,13790,1
|
|
20240809,100000,55406330,13780,13780,13780,13780,20
|
|
20240809,095900,55130730,13800,13800,13800,13800,0
|
|
20240809,095800,55130730,13800,13780,13800,13780,60
|
|
20240809,095700,54303780,13770,13770,13770,13770,12
|
|
20240809,095600,54138540,13770,13770,13770,13770,12
|
|
20240809,095500,53973300,13770,13770,13770,13770,32
|
|
20240809,095400,53532660,13780,13780,13780,13780,0
|
|
20240809,095300,53532660,13780,13780,13780,13780,0
|
|
20240809,095200,53532660,13780,13780,13780,13780,0
|
|
20240809,095100,53532660,13780,13780,13780,13780,1
|
|
20240809,095000,53518880,13800,13800,13800,13800,0
|
|
20240809,094900,53518880,13800,13780,13800,13770,633
|
|
20240809,094800,44796590,13770,13770,13770,13770,0
|
|
20240809,094700,44796590,13770,13770,13780,13770,128
|
|
20240809,094600,43033980,13780,13780,13780,13780,1
|
|
20240809,094500,43020200,13770,13770,13770,13770,15
|
|
20240809,094400,42813650,13780,13780,13780,13780,3
|
|
20240809,094300,42772310,13780,13770,13780,13770,18
|
|
20240809,094200,42524440,13770,13770,13770,13770,18
|
|
20240809,094100,42276580,13770,13770,13770,13770,0
|
|
20240809,094000,42276580,13770,13770,13770,13770,17
|
|
20240809,093900,42042490,13770,13770,13770,13770,0
|
|
20240809,093800,42042490,13770,13770,13770,13770,36
|
|
20240809,093700,41546770,13770,13770,13770,13770,19
|
|
20240809,093600,41285140,13770,13770,13770,13770,11
|
|
20240809,093500,41133670,13770,13770,13770,13770,11
|
|
20240809,093400,40982200,13770,13770,13770,13770,48
|
|
20240809,093300,40321240,13770,13770,13770,13770,328
|
|
20240809,093200,35804680,13770,13770,13770,13770,14
|
|
20240809,093100,35611900,13770,13770,13770,13760,573
|
|
20240809,093000,27726940,13770,13760,13770,13760,107
|
|
20240809,092900,26254530,13760,13760,13770,13760,67
|
|
20240809,092800,25332250,13760,13760,13760,13760,0
|
|
20240809,092700,25332250,13760,13760,13760,13760,9
|
|
20240809,092600,25208410,13760,13760,13760,13760,13
|
|
20240809,092500,25029530,13760,13760,13760,13760,14
|
|
20240809,092400,24836890,13760,13780,13780,13760,470
|
|
20240809,092300,18362290,13790,13800,13800,13780,323
|
|
20240809,092200,13906140,13800,13800,13800,13800,68
|
|
20240809,092100,12967740,13800,13800,13800,13800,42
|
|
20240809,092000,12388140,13800,13800,13800,13800,14
|
|
20240809,091900,12194940,13810,13810,13810,13810,1
|
|
20240809,091800,12181130,13800,13800,13800,13800,15
|
|
20240809,091700,11974130,13810,13810,13810,13810,6
|
|
20240809,091600,11891270,13800,13800,13800,13800,20
|
|
20240809,091500,11615270,13800,13800,13800,13800,0
|
|
20240809,091400,11615270,13800,13800,13800,13800,143
|
|
20240809,091300,9641870,13800,13800,13800,13800,0
|
|
20240809,091200,9641870,13800,13780,13810,13780,139
|
|
20240809,091100,7726400,13830,13830,13830,13830,0
|
|
20240809,091000,7726400,13830,13790,13830,13790,34
|
|
20240809,090900,7257500,13790,13790,13790,13790,0
|
|
20240809,090800,7257500,13790,13790,13790,13790,90
|
|
20240809,090700,6016400,13790,13790,13790,13790,11
|
|
20240809,090600,5864710,13790,13790,13790,13790,3
|
|
20240809,090500,5823340,13760,13760,13760,13760,10
|
|
20240809,090400,5685740,13750,13750,13750,13750,0
|
|
20240809,090300,5685740,13750,13750,13760,13750,100
|
|
20240809,090200,4310640,13760,13780,13780,13730,41
|
|
20240809,090100,3747590,13720,13740,13740,13720,87
|
|
20240809,090000,2553530,13740,13720,13850,13720,185
|