683 lines
35 KiB
CSV
683 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,202000,280000570,10700,10700,10700,10700,248
|
|
20240809,201900,280000570,10700,10700,10700,10700,0
|
|
20240809,201800,280000570,10700,10700,10700,10700,0
|
|
20240809,201700,280000570,10700,10700,10700,10700,0
|
|
20240809,201600,280000570,10700,10700,10700,10700,0
|
|
20240809,201500,280000570,10700,10700,10700,10700,0
|
|
20240809,201400,280000570,10700,10700,10700,10700,0
|
|
20240809,201300,280000570,10700,10700,10700,10700,0
|
|
20240809,201200,280000570,10700,10700,10700,10700,0
|
|
20240809,201100,280000570,10700,10700,10700,10700,0
|
|
20240809,201000,280000570,10700,10700,10700,10700,0
|
|
20240809,200900,280000570,10700,10700,10700,10700,0
|
|
20240809,200800,280000570,10700,10700,10700,10700,0
|
|
20240809,200700,280000570,10700,10700,10700,10700,0
|
|
20240809,200600,280000570,10700,10700,10700,10700,0
|
|
20240809,200500,280000570,10700,10700,10700,10700,0
|
|
20240809,200400,280000570,10700,10700,10700,10700,0
|
|
20240809,200300,280000570,10700,10700,10700,10700,0
|
|
20240809,200200,280000570,10700,10700,10700,10700,0
|
|
20240809,200100,280000570,10700,10700,10700,10700,0
|
|
20240809,200000,280000570,10700,10700,10700,10700,0
|
|
20240809,195900,280000570,10700,10700,10700,10700,0
|
|
20240809,195800,280000570,10700,10700,10700,10700,0
|
|
20240809,195700,280000570,10700,10700,10700,10700,0
|
|
20240809,195600,280000570,10700,10700,10700,10700,0
|
|
20240809,195500,280000570,10700,10700,10700,10700,0
|
|
20240809,195400,280000570,10700,10700,10700,10700,0
|
|
20240809,195300,280000570,10700,10700,10700,10700,0
|
|
20240809,195200,280000570,10700,10700,10700,10700,0
|
|
20240809,195100,280000570,10700,10700,10700,10700,0
|
|
20240809,195000,280000570,10700,10700,10700,10700,248
|
|
20240809,194900,280000570,10700,10700,10700,10700,0
|
|
20240809,194800,280000570,10700,10700,10700,10700,0
|
|
20240809,194700,280000570,10700,10700,10700,10700,0
|
|
20240809,194600,280000570,10700,10700,10700,10700,0
|
|
20240809,194500,280000570,10700,10700,10700,10700,0
|
|
20240809,194400,280000570,10700,10700,10700,10700,0
|
|
20240809,194300,280000570,10700,10700,10700,10700,0
|
|
20240809,194200,280000570,10700,10700,10700,10700,0
|
|
20240809,194100,280000570,10700,10700,10700,10700,0
|
|
20240809,194000,280000570,10700,10700,10700,10700,0
|
|
20240809,193900,280000570,10700,10700,10700,10700,0
|
|
20240809,193800,280000570,10700,10700,10700,10700,0
|
|
20240809,193700,280000570,10700,10700,10700,10700,0
|
|
20240809,193600,280000570,10700,10700,10700,10700,0
|
|
20240809,193500,280000570,10700,10700,10700,10700,0
|
|
20240809,193400,280000570,10700,10700,10700,10700,0
|
|
20240809,193300,280000570,10700,10700,10700,10700,0
|
|
20240809,193200,280000570,10700,10700,10700,10700,0
|
|
20240809,193100,280000570,10700,10700,10700,10700,0
|
|
20240809,193000,280000570,10700,10700,10700,10700,0
|
|
20240809,192900,280000570,10700,10700,10700,10700,0
|
|
20240809,192800,280000570,10700,10700,10700,10700,0
|
|
20240809,192700,280000570,10700,10700,10700,10700,0
|
|
20240809,192600,280000570,10700,10700,10700,10700,0
|
|
20240809,192500,280000570,10700,10700,10700,10700,0
|
|
20240809,192400,280000570,10700,10700,10700,10700,0
|
|
20240809,192300,280000570,10700,10700,10700,10700,0
|
|
20240809,192200,280000570,10700,10700,10700,10700,0
|
|
20240809,192100,280000570,10700,10700,10700,10700,0
|
|
20240809,192000,280000570,10700,10700,10700,10700,248
|
|
20240809,191900,280000570,10700,10700,10700,10700,0
|
|
20240809,191800,280000570,10700,10700,10700,10700,0
|
|
20240809,191700,280000570,10700,10700,10700,10700,0
|
|
20240809,191600,280000570,10700,10700,10700,10700,0
|
|
20240809,191500,280000570,10700,10700,10700,10700,0
|
|
20240809,191400,280000570,10700,10700,10700,10700,0
|
|
20240809,191300,280000570,10700,10700,10700,10700,0
|
|
20240809,191200,280000570,10700,10700,10700,10700,0
|
|
20240809,191100,280000570,10700,10700,10700,10700,0
|
|
20240809,191000,280000570,10700,10700,10700,10700,0
|
|
20240809,190900,280000570,10700,10700,10700,10700,0
|
|
20240809,190800,280000570,10700,10700,10700,10700,0
|
|
20240809,190700,280000570,10700,10700,10700,10700,0
|
|
20240809,190600,280000570,10700,10700,10700,10700,0
|
|
20240809,190500,280000570,10700,10700,10700,10700,0
|
|
20240809,190400,280000570,10700,10700,10700,10700,0
|
|
20240809,190300,280000570,10700,10700,10700,10700,0
|
|
20240809,190200,280000570,10700,10700,10700,10700,0
|
|
20240809,190100,280000570,10700,10700,10700,10700,0
|
|
20240809,190000,280000570,10700,10700,10700,10700,0
|
|
20240809,185900,280000570,10700,10700,10700,10700,0
|
|
20240809,185800,280000570,10700,10700,10700,10700,0
|
|
20240809,185700,280000570,10700,10700,10700,10700,0
|
|
20240809,185600,280000570,10700,10700,10700,10700,0
|
|
20240809,185500,280000570,10700,10700,10700,10700,0
|
|
20240809,185400,280000570,10700,10700,10700,10700,0
|
|
20240809,185300,280000570,10700,10700,10700,10700,0
|
|
20240809,185200,280000570,10700,10700,10700,10700,0
|
|
20240809,185100,280000570,10700,10700,10700,10700,0
|
|
20240809,185000,280000570,10700,10700,10700,10700,248
|
|
20240809,184900,280000570,10700,10700,10700,10700,0
|
|
20240809,184800,280000570,10700,10700,10700,10700,0
|
|
20240809,184700,280000570,10700,10700,10700,10700,0
|
|
20240809,184600,280000570,10700,10700,10700,10700,0
|
|
20240809,184500,280000570,10700,10700,10700,10700,0
|
|
20240809,184400,280000570,10700,10700,10700,10700,0
|
|
20240809,184300,280000570,10700,10700,10700,10700,0
|
|
20240809,184200,280000570,10700,10700,10700,10700,0
|
|
20240809,184100,280000570,10700,10700,10700,10700,0
|
|
20240809,184000,280000570,10700,10700,10700,10700,0
|
|
20240809,183900,280000570,10700,10700,10700,10700,0
|
|
20240809,183800,280000570,10700,10700,10700,10700,0
|
|
20240809,183700,280000570,10700,10700,10700,10700,0
|
|
20240809,183600,280000570,10700,10700,10700,10700,0
|
|
20240809,183500,280000570,10700,10700,10700,10700,0
|
|
20240809,183400,280000570,10700,10700,10700,10700,0
|
|
20240809,183300,280000570,10700,10700,10700,10700,0
|
|
20240809,183200,280000570,10700,10700,10700,10700,0
|
|
20240809,183100,280000570,10700,10700,10700,10700,0
|
|
20240809,183000,280000570,10700,10700,10700,10700,0
|
|
20240809,182900,280000570,10700,10700,10700,10700,0
|
|
20240809,182800,280000570,10700,10700,10700,10700,0
|
|
20240809,182700,280000570,10700,10700,10700,10700,0
|
|
20240809,182600,280000570,10700,10700,10700,10700,0
|
|
20240809,182500,280000570,10700,10700,10700,10700,0
|
|
20240809,182400,280000570,10700,10700,10700,10700,0
|
|
20240809,182300,280000570,10700,10700,10700,10700,0
|
|
20240809,182200,280000570,10700,10700,10700,10700,0
|
|
20240809,182100,280000570,10700,10700,10700,10700,0
|
|
20240809,182000,280000570,10700,10700,10700,10700,248
|
|
20240809,181900,280000570,10700,10700,10700,10700,0
|
|
20240809,181800,280000570,10700,10700,10700,10700,0
|
|
20240809,181700,280000570,10700,10700,10700,10700,0
|
|
20240809,181600,280000570,10700,10700,10700,10700,0
|
|
20240809,181500,280000570,10700,10700,10700,10700,0
|
|
20240809,181400,280000570,10700,10700,10700,10700,0
|
|
20240809,181300,280000570,10700,10700,10700,10700,0
|
|
20240809,181200,280000570,10700,10700,10700,10700,0
|
|
20240809,181100,280000570,10700,10700,10700,10700,0
|
|
20240809,181000,280000570,10700,10700,10700,10700,0
|
|
20240809,180900,280000570,10700,10700,10700,10700,0
|
|
20240809,180800,280000570,10700,10700,10700,10700,0
|
|
20240809,180700,280000570,10700,10700,10700,10700,0
|
|
20240809,180600,280000570,10700,10700,10700,10700,0
|
|
20240809,180500,280000570,10700,10700,10700,10700,0
|
|
20240809,180400,280000570,10700,10700,10700,10700,0
|
|
20240809,180300,280000570,10700,10700,10700,10700,0
|
|
20240809,180200,280000570,10700,10700,10700,10700,0
|
|
20240809,180100,280000570,10700,10700,10700,10700,0
|
|
20240809,180000,280000570,10700,10700,10700,10700,0
|
|
20240809,175900,280000570,10700,10700,10700,10700,0
|
|
20240809,175800,280000570,10700,10700,10700,10700,0
|
|
20240809,175700,280000570,10700,10700,10700,10700,0
|
|
20240809,175600,280000570,10700,10700,10700,10700,0
|
|
20240809,175500,280000570,10700,10700,10700,10700,0
|
|
20240809,175400,280000570,10700,10700,10700,10700,0
|
|
20240809,175300,280000570,10700,10700,10700,10700,0
|
|
20240809,175200,280000570,10700,10700,10700,10700,0
|
|
20240809,175100,280000570,10700,10700,10700,10700,0
|
|
20240809,175000,280000570,10700,10700,10700,10700,248
|
|
20240809,174900,280000570,10700,10700,10700,10700,0
|
|
20240809,174800,280000570,10700,10700,10700,10700,0
|
|
20240809,174700,280000570,10700,10700,10700,10700,0
|
|
20240809,174600,280000570,10700,10700,10700,10700,0
|
|
20240809,174500,280000570,10700,10700,10700,10700,0
|
|
20240809,174400,280000570,10700,10700,10700,10700,0
|
|
20240809,174300,280000570,10700,10700,10700,10700,0
|
|
20240809,174200,280000570,10700,10700,10700,10700,0
|
|
20240809,174100,280000570,10700,10700,10700,10700,0
|
|
20240809,174000,280000570,10700,10700,10700,10700,0
|
|
20240809,173900,280000570,10700,10700,10700,10700,0
|
|
20240809,173800,280000570,10700,10700,10700,10700,0
|
|
20240809,173700,280000570,10700,10700,10700,10700,0
|
|
20240809,173600,280000570,10700,10700,10700,10700,0
|
|
20240809,173500,280000570,10700,10700,10700,10700,0
|
|
20240809,173400,280000570,10700,10700,10700,10700,0
|
|
20240809,173300,280000570,10700,10700,10700,10700,0
|
|
20240809,173200,280000570,10700,10700,10700,10700,0
|
|
20240809,173100,280000570,10700,10700,10700,10700,0
|
|
20240809,173000,280000570,10700,10700,10700,10700,0
|
|
20240809,172900,280000570,10700,10700,10700,10700,0
|
|
20240809,172800,280000570,10700,10700,10700,10700,0
|
|
20240809,172700,280000570,10700,10700,10700,10700,0
|
|
20240809,172600,280000570,10700,10700,10700,10700,0
|
|
20240809,172500,280000570,10700,10700,10700,10700,0
|
|
20240809,172400,280000570,10700,10700,10700,10700,0
|
|
20240809,172300,280000570,10700,10700,10700,10700,0
|
|
20240809,172200,280000570,10700,10700,10700,10700,0
|
|
20240809,172100,280000570,10700,10700,10700,10700,0
|
|
20240809,172000,280000570,10700,10700,10700,10700,248
|
|
20240809,171900,280000570,10700,10700,10700,10700,0
|
|
20240809,171800,280000570,10700,10700,10700,10700,0
|
|
20240809,171700,280000570,10700,10700,10700,10700,0
|
|
20240809,171600,280000570,10700,10700,10700,10700,0
|
|
20240809,171500,280000570,10700,10700,10700,10700,0
|
|
20240809,171400,280000570,10700,10700,10700,10700,0
|
|
20240809,171300,280000570,10700,10700,10700,10700,0
|
|
20240809,171200,280000570,10700,10700,10700,10700,0
|
|
20240809,171100,280000570,10700,10700,10700,10700,0
|
|
20240809,171000,280000570,10700,10700,10700,10700,0
|
|
20240809,170900,280000570,10700,10700,10700,10700,0
|
|
20240809,170800,280000570,10700,10700,10700,10700,0
|
|
20240809,170700,280000570,10700,10700,10700,10700,0
|
|
20240809,170600,280000570,10700,10700,10700,10700,0
|
|
20240809,170500,280000570,10700,10700,10700,10700,0
|
|
20240809,170400,280000570,10700,10700,10700,10700,0
|
|
20240809,170300,280000570,10700,10700,10700,10700,0
|
|
20240809,170200,280000570,10700,10700,10700,10700,0
|
|
20240809,170100,280000570,10700,10700,10700,10700,0
|
|
20240809,170000,280000570,10700,10700,10700,10700,0
|
|
20240809,165900,280000570,10700,10700,10700,10700,0
|
|
20240809,165800,280000570,10700,10700,10700,10700,0
|
|
20240809,165700,280000570,10700,10700,10700,10700,0
|
|
20240809,165600,280000570,10700,10700,10700,10700,0
|
|
20240809,165500,280000570,10700,10700,10700,10700,0
|
|
20240809,165400,280000570,10700,10700,10700,10700,0
|
|
20240809,165300,280000570,10700,10700,10700,10700,0
|
|
20240809,165200,280000570,10700,10700,10700,10700,0
|
|
20240809,165100,280000570,10700,10700,10700,10700,0
|
|
20240809,165000,280000570,10700,10700,10700,10700,248
|
|
20240809,164900,280000570,10700,10700,10700,10700,0
|
|
20240809,164800,280000570,10700,10700,10700,10700,0
|
|
20240809,164700,280000570,10700,10700,10700,10700,0
|
|
20240809,164600,280000570,10700,10700,10700,10700,0
|
|
20240809,164500,280000570,10700,10700,10700,10700,0
|
|
20240809,164400,280000570,10700,10700,10700,10700,0
|
|
20240809,164300,280000570,10700,10700,10700,10700,0
|
|
20240809,164200,280000570,10700,10700,10700,10700,0
|
|
20240809,164100,280000570,10700,10700,10700,10700,0
|
|
20240809,164000,280000570,10700,10700,10700,10700,0
|
|
20240809,163900,280000570,10700,10700,10700,10700,0
|
|
20240809,163800,280000570,10700,10700,10700,10700,0
|
|
20240809,163700,280000570,10700,10700,10700,10700,0
|
|
20240809,163600,280000570,10700,10700,10700,10700,0
|
|
20240809,163500,280000570,10700,10700,10700,10700,0
|
|
20240809,163400,280000570,10700,10700,10700,10700,0
|
|
20240809,163300,280000570,10700,10700,10700,10700,0
|
|
20240809,163200,280000570,10700,10700,10700,10700,0
|
|
20240809,163100,280000570,10700,10700,10700,10700,0
|
|
20240809,163000,280000570,10700,10700,10700,10700,0
|
|
20240809,162900,280000570,10700,10700,10700,10700,0
|
|
20240809,162800,280000570,10700,10700,10700,10700,0
|
|
20240809,162700,280000570,10700,10700,10700,10700,0
|
|
20240809,162600,280000570,10700,10700,10700,10700,0
|
|
20240809,162500,280000570,10700,10700,10700,10700,0
|
|
20240809,162400,280000570,10700,10700,10700,10700,0
|
|
20240809,162300,280000570,10700,10700,10700,10700,0
|
|
20240809,162200,280000570,10700,10700,10700,10700,0
|
|
20240809,162100,280000570,10700,10700,10700,10700,0
|
|
20240809,162000,280000570,10700,10700,10700,10700,248
|
|
20240809,161900,280000570,10700,10700,10700,10700,0
|
|
20240809,161800,280000570,10700,10700,10700,10700,0
|
|
20240809,161700,280000570,10700,10700,10700,10700,0
|
|
20240809,161600,280000570,10700,10700,10700,10700,0
|
|
20240809,161500,280000570,10700,10700,10700,10700,0
|
|
20240809,161400,280000570,10700,10700,10700,10700,0
|
|
20240809,161300,280000570,10700,10700,10700,10700,0
|
|
20240809,161200,280000570,10700,10700,10700,10700,0
|
|
20240809,161100,280000570,10700,10700,10700,10700,0
|
|
20240809,161000,280000570,10700,10700,10700,10700,0
|
|
20240809,160900,280000570,10700,10700,10700,10700,0
|
|
20240809,160800,280000570,10700,10700,10700,10700,0
|
|
20240809,160700,280000570,10700,10700,10700,10700,0
|
|
20240809,160600,280000570,10700,10700,10700,10700,0
|
|
20240809,160500,280000570,10700,10700,10700,10700,0
|
|
20240809,160400,280000570,10700,10700,10700,10700,0
|
|
20240809,160300,280000570,10700,10700,10700,10700,0
|
|
20240809,160200,280000570,10700,10700,10700,10700,0
|
|
20240809,160100,280000570,10700,10700,10700,10700,0
|
|
20240809,160000,280000570,10700,10700,10700,10700,0
|
|
20240809,155900,280000570,10700,10700,10700,10700,0
|
|
20240809,155800,280000570,10700,10700,10700,10700,0
|
|
20240809,155700,280000570,10700,10700,10700,10700,0
|
|
20240809,155600,280000570,10700,10700,10700,10700,0
|
|
20240809,155500,280000570,10700,10700,10700,10700,0
|
|
20240809,155400,280000570,10700,10700,10700,10700,0
|
|
20240809,155300,280000570,10700,10700,10700,10700,0
|
|
20240809,155200,280000570,10700,10700,10700,10700,0
|
|
20240809,155100,280000570,10700,10700,10700,10700,0
|
|
20240809,155000,280000570,10700,10700,10700,10700,248
|
|
20240809,154900,280000570,10700,10700,10700,10700,0
|
|
20240809,154800,280000570,10700,10700,10700,10700,0
|
|
20240809,154700,280000570,10700,10700,10700,10700,0
|
|
20240809,154600,280000570,10700,10700,10700,10700,0
|
|
20240809,154500,280000570,10700,10700,10700,10700,0
|
|
20240809,154400,280000570,10700,10700,10700,10700,0
|
|
20240809,154300,280000570,10700,10700,10700,10700,0
|
|
20240809,154200,280000570,10700,10700,10700,10700,0
|
|
20240809,154100,280000570,10700,10700,10700,10700,0
|
|
20240809,154000,280000570,10700,10700,10700,10700,0
|
|
20240809,153900,280000570,10700,10700,10700,10700,0
|
|
20240809,153800,280000570,10700,10700,10700,10700,0
|
|
20240809,153700,280000570,10700,10700,10700,10700,0
|
|
20240809,153600,280000570,10700,10700,10700,10700,0
|
|
20240809,153500,280000570,10700,10700,10700,10700,0
|
|
20240809,153400,280000570,10700,10700,10700,10700,0
|
|
20240809,153300,280000570,10700,10700,10700,10700,0
|
|
20240809,153200,280000570,10700,10700,10700,10700,0
|
|
20240809,153100,280000570,10700,10700,10700,10700,0
|
|
20240809,153000,280000570,10700,10700,10700,10700,248
|
|
20240809,152900,277346970,10700,10700,10700,10700,0
|
|
20240809,152800,277346970,10700,10700,10700,10700,0
|
|
20240809,152700,277346970,10700,10700,10700,10700,0
|
|
20240809,152600,277346970,10700,10700,10700,10700,0
|
|
20240809,152500,277346970,10700,10700,10700,10700,0
|
|
20240809,152400,277346970,10700,10700,10700,10700,0
|
|
20240809,152300,277346970,10700,10700,10700,10700,0
|
|
20240809,152200,277346970,10700,10700,10700,10700,0
|
|
20240809,152100,277346970,10700,10700,10700,10700,0
|
|
20240809,152000,277346970,10700,10700,10700,10700,0
|
|
20240809,151900,277346970,10700,10690,10700,10690,10
|
|
20240809,151800,277240040,10620,10620,10620,10620,0
|
|
20240809,151700,277240040,10620,10620,10620,10620,0
|
|
20240809,151600,277240040,10620,10620,10620,10620,0
|
|
20240809,151500,277240040,10620,10620,10620,10620,103
|
|
20240809,151400,276146180,10620,10620,10620,10620,7
|
|
20240809,151300,276071840,10620,10620,10620,10620,0
|
|
20240809,151200,276071840,10620,10620,10620,10620,0
|
|
20240809,151100,276071840,10620,10620,10620,10620,0
|
|
20240809,151000,276071840,10620,10620,10620,10620,1
|
|
20240809,150900,276061220,10600,10600,10600,10600,0
|
|
20240809,150800,276061220,10600,10600,10600,10600,0
|
|
20240809,150700,276061220,10600,10600,10600,10600,0
|
|
20240809,150600,276061220,10600,10600,10600,10600,0
|
|
20240809,150500,276061220,10600,10600,10600,10600,0
|
|
20240809,150400,276061220,10600,10600,10600,10600,0
|
|
20240809,150300,276061220,10600,10600,10600,10600,0
|
|
20240809,150200,276061220,10600,10600,10600,10600,0
|
|
20240809,150100,276061220,10600,10600,10600,10600,7
|
|
20240809,150000,275987020,10700,10700,10700,10700,18
|
|
20240809,145900,275794420,10700,10700,10700,10700,9
|
|
20240809,145800,275698120,10700,10700,10700,10700,25
|
|
20240809,145700,275430620,10700,10700,10700,10700,9
|
|
20240809,145600,275334320,10700,10700,10700,10700,37
|
|
20240809,145500,274938420,10700,10700,10700,10700,8
|
|
20240809,145400,274852820,10700,10700,10700,10700,26
|
|
20240809,145300,274574620,10700,10700,10700,10700,9
|
|
20240809,145200,274478320,10710,10710,10710,10710,27
|
|
20240809,145100,274189150,10710,10710,10710,10710,8
|
|
20240809,145000,274103470,10710,10710,10710,10710,27
|
|
20240809,144900,273814300,10710,10710,10710,10710,9
|
|
20240809,144800,273717910,10710,10710,10710,10710,35
|
|
20240809,144700,273343060,10710,10710,10710,10710,27
|
|
20240809,144600,273053890,10710,10710,10710,10710,8
|
|
20240809,144500,272968210,10710,10710,10710,10710,26
|
|
20240809,144400,272689750,10710,10710,10710,10710,9
|
|
20240809,144300,272593360,10710,10710,10710,10710,27
|
|
20240809,144200,272304190,10710,10710,10710,10710,8
|
|
20240809,144100,272218510,10710,10710,10710,10710,27
|
|
20240809,144000,271929340,10700,10700,10700,10700,9
|
|
20240809,143900,271833040,10700,10700,10700,10700,26
|
|
20240809,143800,271554840,10710,10710,10710,10710,9
|
|
20240809,143700,271458450,10710,10710,10710,10710,34
|
|
20240809,143600,271094310,10710,10710,10710,10710,32
|
|
20240809,143500,270751590,10710,10710,10710,10710,9
|
|
20240809,143400,270655200,10710,10690,10710,10690,30
|
|
20240809,143300,270333960,10690,10690,10690,10690,9
|
|
20240809,143200,270237750,10690,10700,10700,10690,19
|
|
20240809,143100,270034460,10700,10690,10700,10690,67
|
|
20240809,143000,269317640,10690,10690,10690,10690,25
|
|
20240809,142900,269050390,10690,10690,10690,10690,9
|
|
20240809,142800,268954180,10690,10700,10700,10690,36
|
|
20240809,142700,268569070,10700,10700,10700,10700,13
|
|
20240809,142600,268429970,10700,10670,10700,10670,36
|
|
20240809,142500,268045310,10670,10670,10670,10670,8
|
|
20240809,142400,267959950,10690,10680,10690,10680,26
|
|
20240809,142300,267682040,10670,10670,10670,10670,27
|
|
20240809,142200,267393950,10670,10670,10670,10670,9
|
|
20240809,142100,267297920,10670,10670,10670,10670,25
|
|
20240809,142000,267031170,10670,10670,10670,10670,9
|
|
20240809,141900,266935140,10670,10670,10670,10660,36
|
|
20240809,141800,266551050,10670,10670,10670,10670,8
|
|
20240809,141700,266465690,10680,10680,10680,10680,27
|
|
20240809,141600,266177330,10680,10680,10680,10680,9
|
|
20240809,141500,266081210,10680,10690,10690,10680,26
|
|
20240809,141400,265803450,10690,10690,10690,10690,9
|
|
20240809,141300,265707240,10690,10670,10690,10670,96
|
|
20240809,141200,264682580,10670,10670,10670,10670,27
|
|
20240809,141100,264394490,10670,10670,10670,10670,8
|
|
20240809,141000,264309130,10680,10680,10680,10680,36
|
|
20240809,140900,263924650,10680,10680,10680,10680,9
|
|
20240809,140800,263828530,10680,10680,10680,10680,27
|
|
20240809,140700,263540170,10680,10680,10680,10680,9
|
|
20240809,140600,263444050,10690,10690,10690,10690,35
|
|
20240809,140500,263069900,10690,10690,10690,10690,9
|
|
20240809,140400,262973690,10690,10690,10690,10690,36
|
|
20240809,140300,262588850,10700,10700,10700,10700,9
|
|
20240809,140200,262492550,10700,10700,10700,10700,26
|
|
20240809,140100,262214350,10650,10710,10710,10650,19
|
|
20240809,140000,262011460,10710,10720,10720,10710,26
|
|
20240809,135900,261732920,10720,10720,10720,10720,28
|
|
20240809,135800,261432760,10720,10720,10720,10720,10
|
|
20240809,135700,261325560,10720,10720,10720,10720,26
|
|
20240809,135600,261046840,10720,10720,10720,10720,8
|
|
20240809,135500,260961080,10730,10730,10730,10730,27
|
|
20240809,135400,260671370,10730,10730,10730,10730,9
|
|
20240809,135300,260574800,10730,10730,10730,10730,26
|
|
20240809,135200,260295820,10720,10720,10720,10720,18
|
|
20240809,135100,260102860,10720,10730,10730,10560,28
|
|
20240809,135000,259802770,10730,10730,10730,10730,8
|
|
20240809,134900,259716930,10730,10730,10820,10730,40
|
|
20240809,134800,259287280,10820,10840,10840,10820,36
|
|
20240809,134700,258897160,10760,10780,10850,10730,228
|
|
20240809,134600,256440380,10850,10730,10850,10730,128
|
|
20240809,134500,255057370,10700,10700,10700,10700,8
|
|
20240809,134400,254971770,10700,10640,10700,10640,152
|
|
20240809,134300,253352930,10640,10700,10730,10640,864
|
|
20240809,134200,244157820,10730,10580,10730,10580,801
|
|
20240809,134100,235652320,10580,10580,10580,10580,91
|
|
20240809,134000,234689540,10580,10580,10580,10580,29
|
|
20240809,133900,234382720,10580,10580,10580,10580,19
|
|
20240809,133800,234181700,10580,10580,10580,10580,26
|
|
20240809,133700,233906620,10580,10580,10580,10580,9
|
|
20240809,133600,233811400,10580,10600,10600,10580,64
|
|
20240809,133500,233133540,10600,10610,10610,10600,27
|
|
20240809,133400,232847160,10610,10610,10610,10610,25
|
|
20240809,133300,232581910,10610,10610,10610,10610,26
|
|
20240809,133200,232306050,10610,10610,10610,10610,103
|
|
20240809,133100,231213220,10480,10620,10620,10480,38
|
|
20240809,133000,230809800,10620,10610,10620,10610,19
|
|
20240809,132900,230608110,10620,10600,10620,10600,126
|
|
20240809,132800,229270850,10610,10610,10610,10600,171
|
|
20240809,132700,227458040,10610,10420,10610,10420,883
|
|
20240809,132600,218153420,10420,10470,10520,10410,760
|
|
20240809,132500,210216200,10470,10420,10900,10420,9718
|
|
20240809,132400,107305090,10420,10420,10420,10420,0
|
|
20240809,132300,107305090,10420,10400,10420,10400,8
|
|
20240809,132200,107221750,10410,10410,10410,10410,43
|
|
20240809,132100,106774120,10410,10410,10410,10410,0
|
|
20240809,132000,106774120,10410,10410,10410,10410,0
|
|
20240809,131900,106774120,10410,10410,10410,10410,25
|
|
20240809,131800,106513870,10420,10420,10420,10420,0
|
|
20240809,131700,106513870,10420,10420,10420,10420,0
|
|
20240809,131600,106513870,10420,10420,10420,10420,0
|
|
20240809,131500,106513870,10420,10420,10420,10420,0
|
|
20240809,131400,106513870,10420,10420,10420,10420,0
|
|
20240809,131300,106513870,10420,10420,10420,10420,0
|
|
20240809,131200,106513870,10420,10420,10420,10420,0
|
|
20240809,131100,106513870,10420,10420,10420,10420,0
|
|
20240809,131000,106513870,10420,10420,10420,10420,10
|
|
20240809,130900,106409670,10420,10420,10420,10420,0
|
|
20240809,130800,106409670,10420,10420,10420,10420,0
|
|
20240809,130700,106409670,10420,10420,10420,10420,0
|
|
20240809,130600,106409670,10420,10420,10420,10420,262
|
|
20240809,130500,103679630,10420,10420,10420,10420,0
|
|
20240809,130400,103679630,10420,10420,10420,10420,0
|
|
20240809,130300,103679630,10420,10420,10420,10420,0
|
|
20240809,130200,103679630,10420,10420,10420,10420,13
|
|
20240809,130100,103544170,10420,10420,10420,10420,20
|
|
20240809,130000,103335770,10430,10430,10430,10430,0
|
|
20240809,125900,103335770,10430,10430,10430,10430,1
|
|
20240809,125800,103325340,10430,10430,10430,10430,0
|
|
20240809,125700,103325340,10430,10430,10430,10430,0
|
|
20240809,125600,103325340,10430,10430,10430,10430,0
|
|
20240809,125500,103325340,10430,10430,10430,10430,135
|
|
20240809,125400,101917290,10430,10430,10430,10430,0
|
|
20240809,125300,101917290,10430,10430,10430,10430,0
|
|
20240809,125200,101917290,10430,10430,10430,10430,135
|
|
20240809,125100,100509240,10430,10430,10430,10430,0
|
|
20240809,125000,100509240,10430,10430,10430,10430,0
|
|
20240809,124900,100509240,10430,10430,10430,10430,0
|
|
20240809,124800,100509240,10430,10430,10430,10430,0
|
|
20240809,124700,100509240,10430,10430,10430,10430,0
|
|
20240809,124600,100509240,10430,10430,10430,10430,0
|
|
20240809,124500,100509240,10430,10430,10430,10430,501
|
|
20240809,124400,95283810,10440,10440,10440,10440,11
|
|
20240809,124300,95168970,10450,10450,10450,10450,0
|
|
20240809,124200,95168970,10450,10450,10450,10450,3
|
|
20240809,124100,95137620,10450,10450,10450,10450,0
|
|
20240809,124000,95137620,10450,10450,10450,10450,7
|
|
20240809,123900,95064470,10450,10450,10450,10450,5
|
|
20240809,123800,95012220,10450,10450,10450,10450,0
|
|
20240809,123700,95012220,10450,10450,10450,10450,0
|
|
20240809,123600,95012220,10450,10450,10450,10450,0
|
|
20240809,123500,95012220,10450,10450,10450,10450,0
|
|
20240809,123400,95012220,10450,10450,10450,10450,0
|
|
20240809,123300,95012220,10450,10450,10450,10450,0
|
|
20240809,123200,95012220,10450,10450,10450,10450,0
|
|
20240809,123100,95012220,10450,10450,10450,10450,0
|
|
20240809,123000,95012220,10450,10450,10450,10450,0
|
|
20240809,122900,95012220,10450,10450,10450,10450,0
|
|
20240809,122800,95012220,10450,10450,10450,10450,0
|
|
20240809,122700,95012220,10450,10450,10450,10450,0
|
|
20240809,122600,95012220,10450,10450,10450,10450,0
|
|
20240809,122500,95012220,10450,10450,10450,10450,0
|
|
20240809,122400,95012220,10450,10450,10450,10450,1
|
|
20240809,122300,95001770,10450,10450,10450,10450,0
|
|
20240809,122200,95001770,10450,10450,10450,10450,4
|
|
20240809,122100,94959970,10450,10450,10450,10450,0
|
|
20240809,122000,94959970,10450,10450,10450,10450,0
|
|
20240809,121900,94959970,10450,10450,10450,10450,0
|
|
20240809,121800,94959970,10450,10450,10450,10450,0
|
|
20240809,121700,94959970,10450,10450,10450,10450,0
|
|
20240809,121600,94959970,10450,10450,10450,10450,6
|
|
20240809,121500,94897270,10440,10440,10440,10440,19
|
|
20240809,121400,94698910,10440,10440,10440,10440,0
|
|
20240809,121300,94698910,10440,10440,10440,10440,1
|
|
20240809,121200,94688470,10440,10440,10440,10440,0
|
|
20240809,121100,94688470,10440,10440,10440,10440,0
|
|
20240809,121000,94688470,10440,10440,10440,10440,0
|
|
20240809,120900,94688470,10440,10430,10440,10430,232
|
|
20240809,120800,92266890,10430,10430,10430,10430,0
|
|
20240809,120700,92266890,10430,10430,10430,10430,0
|
|
20240809,120600,92266890,10430,10430,10430,10430,26
|
|
20240809,120500,91995710,10430,10430,10430,10430,0
|
|
20240809,120400,91995710,10430,10430,10430,10430,0
|
|
20240809,120300,91995710,10430,10430,10430,10430,0
|
|
20240809,120200,91995710,10430,10430,10430,10430,0
|
|
20240809,120100,91995710,10430,10430,10430,10430,0
|
|
20240809,120000,91995710,10430,10430,10430,10430,0
|
|
20240809,115900,91995710,10430,10430,10430,10430,0
|
|
20240809,115800,91995710,10430,10430,10430,10430,0
|
|
20240809,115700,91995710,10430,10430,10430,10430,0
|
|
20240809,115600,91995710,10430,10430,10430,10430,0
|
|
20240809,115500,91995710,10430,10430,10430,10430,0
|
|
20240809,115400,91995710,10430,10430,10430,10430,0
|
|
20240809,115300,91995710,10430,10430,10430,10430,0
|
|
20240809,115200,91995710,10430,10430,10430,10430,0
|
|
20240809,115100,91995710,10430,10430,10430,10430,0
|
|
20240809,115000,91995710,10430,10430,10430,10430,230
|
|
20240809,114900,89596810,10430,10430,10430,10430,0
|
|
20240809,114800,89596810,10430,10430,10430,10430,67
|
|
20240809,114700,88898000,10440,10440,10440,10440,0
|
|
20240809,114600,88898000,10440,10440,10440,10440,2
|
|
20240809,114500,88877120,10440,10440,10440,10440,0
|
|
20240809,114400,88877120,10440,10440,10440,10440,35
|
|
20240809,114300,88511720,10440,10440,10440,10440,0
|
|
20240809,114200,88511720,10440,10440,10440,10440,99
|
|
20240809,114100,87478160,10440,10440,10440,10440,0
|
|
20240809,114000,87478160,10440,10440,10440,10440,0
|
|
20240809,113900,87478160,10440,10440,10440,10440,0
|
|
20240809,113800,87478160,10440,10440,10440,10440,0
|
|
20240809,113700,87478160,10440,10440,10440,10440,0
|
|
20240809,113600,87478160,10440,10440,10440,10440,0
|
|
20240809,113500,87478160,10440,10440,10440,10440,0
|
|
20240809,113400,87478160,10440,10440,10440,10440,0
|
|
20240809,113300,87478160,10440,10440,10440,10440,0
|
|
20240809,113200,87478160,10440,10440,10440,10440,0
|
|
20240809,113100,87478160,10440,10440,10440,10440,0
|
|
20240809,113000,87478160,10440,10440,10440,10440,0
|
|
20240809,112900,87478160,10440,10440,10440,10440,100
|
|
20240809,112800,86434160,10440,10440,10440,10440,100
|
|
20240809,112700,85390160,10480,10480,10480,10480,0
|
|
20240809,112600,85390160,10480,10480,10480,10480,0
|
|
20240809,112500,85390160,10480,10480,10480,10480,0
|
|
20240809,112400,85390160,10480,10480,10480,10480,0
|
|
20240809,112300,85390160,10480,10480,10480,10480,0
|
|
20240809,112200,85390160,10480,10480,10480,10480,0
|
|
20240809,112100,85390160,10480,10480,10480,10480,0
|
|
20240809,112000,85390160,10480,10480,10480,10480,0
|
|
20240809,111900,85390160,10480,10480,10480,10480,0
|
|
20240809,111800,85390160,10480,10480,10480,10480,0
|
|
20240809,111700,85390160,10480,10480,10480,10480,0
|
|
20240809,111600,85390160,10480,10480,10480,10480,0
|
|
20240809,111500,85390160,10480,10480,10480,10480,0
|
|
20240809,111400,85390160,10480,10480,10480,10480,0
|
|
20240809,111300,85390160,10480,10480,10480,10480,0
|
|
20240809,111200,85390160,10480,10480,10480,10480,0
|
|
20240809,111100,85390160,10480,10480,10480,10480,0
|
|
20240809,111000,85390160,10480,10480,10480,10480,1
|
|
20240809,110900,85379680,10490,10490,10490,10490,0
|
|
20240809,110800,85379680,10490,10490,10490,10490,0
|
|
20240809,110700,85379680,10490,10490,10490,10490,0
|
|
20240809,110600,85379680,10490,10490,10490,10490,0
|
|
20240809,110500,85379680,10490,10490,10490,10490,0
|
|
20240809,110400,85379680,10490,10490,10490,10490,0
|
|
20240809,110300,85379680,10490,10490,10490,10490,0
|
|
20240809,110200,85379680,10490,10490,10490,10490,0
|
|
20240809,110100,85379680,10490,10490,10490,10490,0
|
|
20240809,110000,85379680,10490,10490,10490,10490,0
|
|
20240809,105900,85379680,10490,10490,10490,10490,0
|
|
20240809,105800,85379680,10490,10490,10490,10490,0
|
|
20240809,105700,85379680,10490,10490,10490,10490,30
|
|
20240809,105600,85064980,10440,10440,10440,10440,0
|
|
20240809,105500,85064980,10440,10440,10440,10440,0
|
|
20240809,105400,85064980,10440,10440,10440,10440,0
|
|
20240809,105300,85064980,10440,10440,10440,10440,0
|
|
20240809,105200,85064980,10440,10440,10440,10440,0
|
|
20240809,105100,85064980,10440,10440,10440,10440,0
|
|
20240809,105000,85064980,10440,10440,10440,10440,0
|
|
20240809,104900,85064980,10440,10440,10440,10440,0
|
|
20240809,104800,85064980,10440,10440,10440,10440,0
|
|
20240809,104700,85064980,10440,10440,10440,10440,0
|
|
20240809,104600,85064980,10440,10440,10440,10440,0
|
|
20240809,104500,85064980,10440,10440,10440,10440,0
|
|
20240809,104400,85064980,10440,10440,10440,10440,170
|
|
20240809,104300,83290180,10440,10440,10440,10440,0
|
|
20240809,104200,83290180,10440,10440,10440,10440,0
|
|
20240809,104100,83290180,10440,10440,10440,10440,0
|
|
20240809,104000,83290180,10440,10440,10440,10440,0
|
|
20240809,103900,83290180,10440,10440,10440,10440,3
|
|
20240809,103800,83258860,10440,10440,10440,10440,0
|
|
20240809,103700,83258860,10440,10440,10440,10440,0
|
|
20240809,103600,83258860,10440,10440,10440,10440,0
|
|
20240809,103500,83258860,10440,10440,10440,10440,0
|
|
20240809,103400,83258860,10440,10440,10440,10440,0
|
|
20240809,103300,83258860,10440,10440,10440,10440,0
|
|
20240809,103200,83258860,10440,10440,10440,10440,0
|
|
20240809,103100,83258860,10440,10440,10440,10440,100
|
|
20240809,103000,82214860,10440,10440,10440,10440,0
|
|
20240809,102900,82214860,10440,10440,10440,10440,0
|
|
20240809,102800,82214860,10440,10440,10440,10440,100
|
|
20240809,102700,81170860,10440,10440,10440,10440,0
|
|
20240809,102600,81170860,10440,10440,10440,10440,0
|
|
20240809,102500,81170860,10440,10440,10440,10440,0
|
|
20240809,102400,81170860,10440,10440,10440,10440,0
|
|
20240809,102300,81170860,10440,10440,10440,10440,30
|
|
20240809,102200,80857660,10440,10440,10440,10440,0
|
|
20240809,102100,80857660,10440,10440,10440,10440,90
|
|
20240809,102000,79918060,10440,10440,10440,10440,25
|
|
20240809,101900,79657060,10430,10430,10430,10430,0
|
|
20240809,101800,79657060,10430,10440,10440,10430,202
|
|
20240809,101700,77548320,10440,10440,10440,10440,0
|
|
20240809,101600,77548320,10440,10440,10440,10440,0
|
|
20240809,101500,77548320,10440,10440,10440,10440,0
|
|
20240809,101400,77548320,10440,10440,10440,10440,0
|
|
20240809,101300,77548320,10440,10440,10440,10440,0
|
|
20240809,101200,77548320,10440,10440,10440,10440,0
|
|
20240809,101100,77548320,10440,10440,10440,10440,15
|
|
20240809,101000,77391720,10440,10440,10440,10440,30
|
|
20240809,100900,77078520,10490,10490,10490,10490,0
|
|
20240809,100800,77078520,10490,10490,10490,10490,13
|
|
20240809,100700,76942150,10490,10490,10490,10490,20
|
|
20240809,100600,76732350,10490,10490,10490,10490,11
|
|
20240809,100500,76616960,10490,10490,10490,10490,0
|
|
20240809,100400,76616960,10490,10490,10490,10490,0
|
|
20240809,100300,76616960,10490,10490,10490,10490,0
|
|
20240809,100200,76616960,10490,10490,10490,10490,0
|
|
20240809,100100,76616960,10490,10490,10490,10490,1
|
|
20240809,100000,76606470,10490,10490,10490,10490,1
|
|
20240809,095900,76595980,10440,10440,10440,10440,0
|
|
20240809,095800,76595980,10440,10490,10490,10440,6
|
|
20240809,095700,76533240,10440,10440,10440,10440,0
|
|
20240809,095600,76533240,10440,10440,10440,10440,0
|
|
20240809,095500,76533240,10440,10440,10440,10440,0
|
|
20240809,095400,76533240,10440,10440,10440,10440,0
|
|
20240809,095300,76533240,10440,10440,10440,10440,0
|
|
20240809,095200,76533240,10440,10440,10440,10440,0
|
|
20240809,095100,76533240,10440,10440,10440,10440,127
|
|
20240809,095000,75207360,10440,10440,10440,10440,0
|
|
20240809,094900,75207360,10440,10440,10440,10440,41
|
|
20240809,094800,74779320,10440,10440,10440,10440,0
|
|
20240809,094700,74779320,10440,10440,10440,10440,0
|
|
20240809,094600,74779320,10440,10440,10440,10440,0
|
|
20240809,094500,74779320,10440,10440,10440,10440,0
|
|
20240809,094400,74779320,10440,10440,10440,10440,0
|
|
20240809,094300,74779320,10440,10440,10440,10440,0
|
|
20240809,094200,74779320,10440,10440,10440,10440,0
|
|
20240809,094100,74779320,10440,10440,10440,10440,0
|
|
20240809,094000,74779320,10440,10440,10440,10440,0
|
|
20240809,093900,74779320,10440,10440,10440,10440,1
|
|
20240809,093800,74768880,10430,10430,10430,10430,0
|
|
20240809,093700,74768880,10430,10430,10430,10430,0
|
|
20240809,093600,74768880,10430,10440,10440,10430,54
|
|
20240809,093500,74205160,10450,10450,10450,10450,100
|
|
20240809,093400,73160160,10500,10500,10500,10500,0
|
|
20240809,093300,73160160,10500,10500,10500,10500,0
|
|
20240809,093200,73160160,10500,10500,10500,10500,1
|
|
20240809,093100,73149660,10570,10570,10570,10570,0
|
|
20240809,093000,73149660,10570,10570,10570,10570,25
|
|
20240809,092900,72885410,10570,10570,10570,10570,0
|
|
20240809,092800,72885410,10570,10570,10570,10570,52
|
|
20240809,092700,72335770,10570,10570,10570,10570,4673
|
|
20240809,092600,22942160,10590,10540,10590,10540,6
|
|
20240809,092500,22878700,10520,10490,10520,10490,11
|
|
20240809,092400,22763250,10490,10490,10490,10490,17
|
|
20240809,092300,22584920,10490,10490,10490,10490,113
|
|
20240809,092200,21399550,10490,10490,10490,10490,0
|
|
20240809,092100,21399550,10490,10460,10500,10460,688
|
|
20240809,092000,14191260,10390,10390,10390,10390,0
|
|
20240809,091900,14191260,10390,10390,10390,10390,10
|
|
20240809,091800,14087360,10400,10400,10400,10400,0
|
|
20240809,091700,14087360,10400,10400,10400,10400,0
|
|
20240809,091600,14087360,10400,10400,10400,10400,1
|
|
20240809,091500,14076960,10400,10400,10400,10400,0
|
|
20240809,091400,14076960,10400,10400,10400,10400,0
|
|
20240809,091300,14076960,10400,10430,10430,10400,104
|
|
20240809,091200,12995330,10480,10480,10480,10480,21
|
|
20240809,091100,12775250,10480,10430,10480,10430,2
|
|
20240809,091000,12754340,10430,10430,10430,10400,225
|
|
20240809,090900,10407990,10430,10430,10430,10430,5
|
|
20240809,090800,10355840,10430,10430,10430,10430,6
|
|
20240809,090700,10293260,10410,10420,10420,10410,36
|
|
20240809,090600,9918380,10420,10350,10420,10350,152
|
|
20240809,090500,8341540,10350,10350,10350,10350,0
|
|
20240809,090400,8341540,10350,10350,10350,10350,50
|
|
20240809,090300,7824040,10350,10350,10350,10350,0
|
|
20240809,090200,7824040,10350,10350,10350,10350,16
|
|
20240809,090100,7658440,10350,10350,10350,10350,2
|
|
20240809,090000,7637740,10360,10240,10360,10220,744
|