577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,183400,1488515940,17940,17940,17940,17940,6867
|
|
20240807,183300,1488515940,17940,17940,17940,17940,0
|
|
20240807,183200,1488515940,17940,17940,17940,17940,0
|
|
20240807,183100,1488515940,17940,17940,17940,17940,0
|
|
20240807,183000,1488515940,17940,17940,17940,17940,0
|
|
20240807,182900,1488515940,17940,17940,17940,17940,0
|
|
20240807,182800,1488515940,17940,17940,17940,17940,0
|
|
20240807,182700,1488515940,17940,17940,17940,17940,0
|
|
20240807,182600,1488515940,17940,17940,17940,17940,0
|
|
20240807,182500,1488515940,17940,17940,17940,17940,0
|
|
20240807,182400,1488515940,17940,17940,17940,17940,0
|
|
20240807,182300,1488515940,17940,17940,17940,17940,0
|
|
20240807,182200,1488515940,17940,17940,17940,17940,0
|
|
20240807,182100,1488515940,17940,17940,17940,17940,0
|
|
20240807,182000,1488515940,17940,17940,17940,17940,0
|
|
20240807,181900,1488515940,17940,17940,17940,17940,0
|
|
20240807,181800,1488515940,17940,17940,17940,17940,0
|
|
20240807,181700,1488515940,17940,17940,17940,17940,0
|
|
20240807,181600,1488515940,17940,17940,17940,17940,0
|
|
20240807,181500,1488515940,17940,17940,17940,17940,0
|
|
20240807,181400,1488515940,17940,17940,17940,17940,0
|
|
20240807,181300,1488515940,17940,17940,17940,17940,0
|
|
20240807,181200,1488515940,17940,17940,17940,17940,0
|
|
20240807,181100,1488515940,17940,17940,17940,17940,0
|
|
20240807,181000,1488515940,17940,17940,17940,17940,0
|
|
20240807,180900,1488515940,17940,17940,17940,17940,0
|
|
20240807,180800,1488515940,17940,17940,17940,17940,0
|
|
20240807,180700,1488515940,17940,17940,17940,17940,0
|
|
20240807,180600,1488515940,17940,17940,17940,17940,0
|
|
20240807,180500,1488515940,17940,17940,17940,17940,0
|
|
20240807,180400,1488515940,17940,17940,17940,17940,6867
|
|
20240807,180300,1488515940,17940,17940,17940,17940,0
|
|
20240807,180200,1488515940,17940,17940,17940,17940,0
|
|
20240807,180100,1488515940,17940,17940,17940,17940,0
|
|
20240807,180000,1488515940,17940,17940,17940,17940,0
|
|
20240807,175900,1488515940,17940,17940,17940,17940,0
|
|
20240807,175800,1488515940,17940,17940,17940,17940,0
|
|
20240807,175700,1488515940,17940,17940,17940,17940,0
|
|
20240807,175600,1488515940,17940,17940,17940,17940,0
|
|
20240807,175500,1488515940,17940,17940,17940,17940,0
|
|
20240807,175400,1488515940,17940,17940,17940,17940,0
|
|
20240807,175300,1488515940,17940,17940,17940,17940,0
|
|
20240807,175200,1488515940,17940,17940,17940,17940,0
|
|
20240807,175100,1488515940,17940,17940,17940,17940,0
|
|
20240807,175000,1488515940,17940,17940,17940,17940,0
|
|
20240807,174900,1488515940,17940,17940,17940,17940,0
|
|
20240807,174800,1488515940,17940,17940,17940,17940,0
|
|
20240807,174700,1488515940,17940,17940,17940,17940,0
|
|
20240807,174600,1488515940,17940,17940,17940,17940,0
|
|
20240807,174500,1488515940,17940,17940,17940,17940,0
|
|
20240807,174400,1488515940,17940,17940,17940,17940,0
|
|
20240807,174300,1488515940,17940,17940,17940,17940,0
|
|
20240807,174200,1488515940,17940,17940,17940,17940,0
|
|
20240807,174100,1488515940,17940,17940,17940,17940,0
|
|
20240807,174000,1488515940,17940,17940,17940,17940,0
|
|
20240807,173900,1488515940,17940,17940,17940,17940,0
|
|
20240807,173800,1488515940,17940,17940,17940,17940,0
|
|
20240807,173700,1488515940,17940,17940,17940,17940,0
|
|
20240807,173600,1488515940,17940,17940,17940,17940,0
|
|
20240807,173500,1488515940,17940,17940,17940,17940,0
|
|
20240807,173400,1488515940,17940,17940,17940,17940,6867
|
|
20240807,173300,1488515940,17940,17940,17940,17940,0
|
|
20240807,173200,1488515940,17940,17940,17940,17940,0
|
|
20240807,173100,1488515940,17940,17940,17940,17940,0
|
|
20240807,173000,1488515940,17940,17940,17940,17940,0
|
|
20240807,172900,1488515940,17940,17940,17940,17940,0
|
|
20240807,172800,1488515940,17940,17940,17940,17940,0
|
|
20240807,172700,1488515940,17940,17940,17940,17940,0
|
|
20240807,172600,1488515940,17940,17940,17940,17940,0
|
|
20240807,172500,1488515940,17940,17940,17940,17940,0
|
|
20240807,172400,1488515940,17940,17940,17940,17940,0
|
|
20240807,172300,1488515940,17940,17940,17940,17940,0
|
|
20240807,172200,1488515940,17940,17940,17940,17940,0
|
|
20240807,172100,1488515940,17940,17940,17940,17940,0
|
|
20240807,172000,1488515940,17940,17940,17940,17940,0
|
|
20240807,171900,1488515940,17940,17940,17940,17940,0
|
|
20240807,171800,1488515940,17940,17940,17940,17940,0
|
|
20240807,171700,1488515940,17940,17940,17940,17940,0
|
|
20240807,171600,1488515940,17940,17940,17940,17940,0
|
|
20240807,171500,1488515940,17940,17940,17940,17940,0
|
|
20240807,171400,1488515940,17940,17940,17940,17940,0
|
|
20240807,171300,1488515940,17940,17940,17940,17940,0
|
|
20240807,171200,1488515940,17940,17940,17940,17940,0
|
|
20240807,171100,1488515940,17940,17940,17940,17940,0
|
|
20240807,171000,1488515940,17940,17940,17940,17940,0
|
|
20240807,170900,1488515940,17940,17940,17940,17940,0
|
|
20240807,170800,1488515940,17940,17940,17940,17940,0
|
|
20240807,170700,1488515940,17940,17940,17940,17940,0
|
|
20240807,170600,1488515940,17940,17940,17940,17940,0
|
|
20240807,170500,1488515940,17940,17940,17940,17940,0
|
|
20240807,170400,1488515940,17940,17940,17940,17940,6867
|
|
20240807,170300,1488515940,17940,17940,17940,17940,0
|
|
20240807,170200,1488515940,17940,17940,17940,17940,0
|
|
20240807,170100,1488515940,17940,17940,17940,17940,0
|
|
20240807,170000,1488515940,17940,17940,17940,17940,0
|
|
20240807,165900,1488515940,17940,17940,17940,17940,0
|
|
20240807,165800,1488515940,17940,17940,17940,17940,0
|
|
20240807,165700,1488515940,17940,17940,17940,17940,0
|
|
20240807,165600,1488515940,17940,17940,17940,17940,0
|
|
20240807,165500,1488515940,17940,17940,17940,17940,0
|
|
20240807,165400,1488515940,17940,17940,17940,17940,0
|
|
20240807,165300,1488515940,17940,17940,17940,17940,0
|
|
20240807,165200,1488515940,17940,17940,17940,17940,0
|
|
20240807,165100,1488515940,17940,17940,17940,17940,0
|
|
20240807,165000,1488515940,17940,17940,17940,17940,0
|
|
20240807,164900,1488515940,17940,17940,17940,17940,0
|
|
20240807,164800,1488515940,17940,17940,17940,17940,0
|
|
20240807,164700,1488515940,17940,17940,17940,17940,0
|
|
20240807,164600,1488515940,17940,17940,17940,17940,0
|
|
20240807,164500,1488515940,17940,17940,17940,17940,0
|
|
20240807,164400,1488515940,17940,17940,17940,17940,0
|
|
20240807,164300,1488515940,17940,17940,17940,17940,0
|
|
20240807,164200,1488515940,17940,17940,17940,17940,0
|
|
20240807,164100,1488515940,17940,17940,17940,17940,0
|
|
20240807,164000,1488515940,17940,17940,17940,17940,0
|
|
20240807,163900,1488515940,17940,17940,17940,17940,0
|
|
20240807,163800,1488515940,17940,17940,17940,17940,0
|
|
20240807,163700,1488515940,17940,17940,17940,17940,0
|
|
20240807,163600,1488515940,17940,17940,17940,17940,0
|
|
20240807,163500,1488515940,17940,17940,17940,17940,0
|
|
20240807,163400,1488515940,17940,17940,17940,17940,6867
|
|
20240807,163300,1488515940,17940,17940,17940,17940,0
|
|
20240807,163200,1488515940,17940,17940,17940,17940,0
|
|
20240807,163100,1488515940,17940,17940,17940,17940,0
|
|
20240807,163000,1488515940,17940,17940,17940,17940,0
|
|
20240807,162900,1488515940,17940,17940,17940,17940,0
|
|
20240807,162800,1488515940,17940,17940,17940,17940,0
|
|
20240807,162700,1488515940,17940,17940,17940,17940,0
|
|
20240807,162600,1488515940,17940,17940,17940,17940,0
|
|
20240807,162500,1488515940,17940,17940,17940,17940,0
|
|
20240807,162400,1488515940,17940,17940,17940,17940,0
|
|
20240807,162300,1488515940,17940,17940,17940,17940,0
|
|
20240807,162200,1488515940,17940,17940,17940,17940,0
|
|
20240807,162100,1488515940,17940,17940,17940,17940,0
|
|
20240807,162000,1488515940,17940,17940,17940,17940,0
|
|
20240807,161900,1488515940,17940,17940,17940,17940,0
|
|
20240807,161800,1488515940,17940,17940,17940,17940,0
|
|
20240807,161700,1488515940,17940,17940,17940,17940,0
|
|
20240807,161600,1488515940,17940,17940,17940,17940,0
|
|
20240807,161500,1488515940,17940,17940,17940,17940,0
|
|
20240807,161400,1488515940,17940,17940,17940,17940,0
|
|
20240807,161300,1488515940,17940,17940,17940,17940,0
|
|
20240807,161200,1488515940,17940,17940,17940,17940,0
|
|
20240807,161100,1488515940,17940,17940,17940,17940,0
|
|
20240807,161000,1488515940,17940,17940,17940,17940,0
|
|
20240807,160900,1488515940,17940,17940,17940,17940,0
|
|
20240807,160800,1488515940,17940,17940,17940,17940,0
|
|
20240807,160700,1488515940,17940,17940,17940,17940,0
|
|
20240807,160600,1488515940,17940,17940,17940,17940,0
|
|
20240807,160500,1488515940,17940,17940,17940,17940,0
|
|
20240807,160400,1488515940,17940,17940,17940,17940,6867
|
|
20240807,160300,1488515940,17940,17940,17940,17940,0
|
|
20240807,160200,1488515940,17940,17940,17940,17940,0
|
|
20240807,160100,1488515940,17940,17940,17940,17940,0
|
|
20240807,160000,1488515940,17940,17940,17940,17940,0
|
|
20240807,155900,1488515940,17940,17940,17940,17940,0
|
|
20240807,155800,1488515940,17940,17940,17940,17940,0
|
|
20240807,155700,1488515940,17940,17940,17940,17940,0
|
|
20240807,155600,1488515940,17940,17940,17940,17940,0
|
|
20240807,155500,1488515940,17940,17940,17940,17940,0
|
|
20240807,155400,1488515940,17940,17940,17940,17940,0
|
|
20240807,155300,1488515940,17940,17940,17940,17940,0
|
|
20240807,155200,1488515940,17940,17940,17940,17940,0
|
|
20240807,155100,1488515940,17940,17940,17940,17940,0
|
|
20240807,155000,1488515940,17940,17940,17940,17940,0
|
|
20240807,154900,1488515940,17940,17940,17940,17940,0
|
|
20240807,154800,1488515940,17940,17940,17940,17940,0
|
|
20240807,154700,1488515940,17940,17940,17940,17940,0
|
|
20240807,154600,1488515940,17940,17940,17940,17940,0
|
|
20240807,154500,1488515940,17940,17940,17940,17940,0
|
|
20240807,154400,1488515940,17940,17940,17940,17940,0
|
|
20240807,154300,1488515940,17940,17940,17940,17940,0
|
|
20240807,154200,1488515940,17940,17940,17940,17940,0
|
|
20240807,154100,1488515940,17940,17940,17940,17940,0
|
|
20240807,154000,1488515940,17940,17940,17940,17940,0
|
|
20240807,153900,1488515940,17940,17940,17940,17940,0
|
|
20240807,153800,1488515940,17940,17940,17940,17940,0
|
|
20240807,153700,1488515940,17940,17940,17940,17940,0
|
|
20240807,153600,1488515940,17940,17940,17940,17940,0
|
|
20240807,153500,1488515940,17940,17940,17940,17940,0
|
|
20240807,153400,1488515940,17940,17940,17940,17940,6867
|
|
20240807,153300,1488515940,17940,17940,17940,17940,0
|
|
20240807,153200,1488515940,17940,17940,17940,17940,0
|
|
20240807,153100,1488515940,17940,17940,17940,17940,0
|
|
20240807,153000,1488515940,17940,17940,17940,17940,6867
|
|
20240807,152900,1365321960,18040,18040,18040,18040,0
|
|
20240807,152800,1365321960,18040,18040,18040,18040,0
|
|
20240807,152700,1365321960,18040,18040,18040,18040,0
|
|
20240807,152600,1365321960,18040,18040,18040,18040,0
|
|
20240807,152500,1365321960,18040,18040,18040,18040,0
|
|
20240807,152400,1365321960,18040,18040,18040,18040,0
|
|
20240807,152300,1365321960,18040,18040,18040,18040,0
|
|
20240807,152200,1365321960,18040,18040,18040,18040,0
|
|
20240807,152100,1365321960,18040,18040,18040,18040,0
|
|
20240807,152000,1365321960,18040,18040,18040,18040,0
|
|
20240807,151900,1365321960,18040,17990,18040,17980,329
|
|
20240807,151800,1359401550,17990,18000,18010,17980,357
|
|
20240807,151700,1352977080,18010,18010,18010,18000,81
|
|
20240807,151600,1351518630,18010,18000,18010,18000,242
|
|
20240807,151500,1347160990,17990,17960,18010,17960,239
|
|
20240807,151400,1342860030,17970,18000,18000,17960,353
|
|
20240807,151300,1336515910,18000,18000,18000,17970,152
|
|
20240807,151200,1333782590,17990,17990,17990,17990,8
|
|
20240807,151100,1333638670,17990,17970,17990,17970,417
|
|
20240807,151000,1326139540,17970,17970,17980,17970,401
|
|
20240807,150900,1318931380,17970,18000,18000,17970,182
|
|
20240807,150800,1315657960,17990,18020,18030,17990,2605
|
|
20240807,150700,1268750850,18040,18040,18040,18040,4
|
|
20240807,150600,1268678690,18040,18020,18040,18010,355
|
|
20240807,150500,1262281550,18030,18030,18030,18030,0
|
|
20240807,150400,1262281550,18030,18030,18030,18030,59
|
|
20240807,150300,1261217780,18030,18020,18030,18020,104
|
|
20240807,150200,1259343360,18020,18040,18040,18010,1542
|
|
20240807,150100,1231552000,18050,18060,18060,18050,317
|
|
20240807,150000,1225829300,18060,18080,18080,18060,493
|
|
20240807,145900,1216923100,18070,18070,18070,18070,0
|
|
20240807,145800,1216923100,18070,18070,18070,18060,464
|
|
20240807,145700,1208540530,18070,18100,18100,18070,895
|
|
20240807,145600,1192361020,18090,18090,18090,18090,0
|
|
20240807,145500,1192361020,18090,18090,18090,18090,500
|
|
20240807,145400,1183316020,18100,18100,18100,18090,145
|
|
20240807,145300,1180691740,18100,18100,18100,18090,154
|
|
20240807,145200,1177904810,18100,18100,18100,18100,72
|
|
20240807,145100,1176601610,18100,18080,18100,18080,386
|
|
20240807,145000,1169618180,18090,18090,18090,18090,446
|
|
20240807,144900,1161550040,18100,18100,18100,18100,0
|
|
20240807,144800,1161550040,18100,18090,18100,18090,242
|
|
20240807,144700,1157172210,18090,18090,18090,18090,5
|
|
20240807,144600,1157081760,18110,18110,18110,18110,77
|
|
20240807,144500,1155687290,18110,18110,18110,18110,126
|
|
20240807,144400,1153405430,18110,18110,18110,18110,0
|
|
20240807,144300,1153405430,18110,18110,18110,18110,0
|
|
20240807,144200,1153405430,18110,18110,18110,18110,14
|
|
20240807,144100,1153151890,18110,18100,18110,18100,74
|
|
20240807,144000,1151812480,18090,18090,18090,18090,46
|
|
20240807,143900,1150980340,18090,18090,18090,18090,118
|
|
20240807,143800,1148845720,18090,18090,18090,18090,51
|
|
20240807,143700,1147923130,18090,18090,18090,18090,18
|
|
20240807,143600,1147597510,18110,18100,18110,18080,129
|
|
20240807,143500,1145263700,18110,18110,18110,18100,136
|
|
20240807,143400,1142800920,18120,18120,18120,18120,19
|
|
20240807,143300,1142456640,18100,18090,18100,18090,361
|
|
20240807,143200,1135923150,18090,18090,18090,18090,12
|
|
20240807,143100,1135706070,18090,18090,18090,18090,27
|
|
20240807,143000,1135217640,18100,18100,18100,18100,5
|
|
20240807,142900,1135127140,18100,18090,18100,18090,172
|
|
20240807,142800,1132014940,18080,18080,18080,18080,0
|
|
20240807,142700,1132014940,18080,18090,18100,18080,640
|
|
20240807,142600,1120442640,18090,18110,18130,18090,48
|
|
20240807,142500,1119573980,18110,18110,18110,18110,16
|
|
20240807,142400,1119284220,18090,18100,18100,18090,115
|
|
20240807,142300,1117203730,18110,18110,18110,18110,14
|
|
20240807,142200,1116950190,18110,18100,18110,18100,102
|
|
20240807,142100,1115103150,18100,18080,18100,18080,75
|
|
20240807,142000,1113746270,18100,18100,18100,18100,42
|
|
20240807,141900,1112986070,18110,18110,18110,18110,137
|
|
20240807,141800,1110505000,18080,18120,18120,18080,5661
|
|
20240807,141700,1008077490,18120,18130,18130,18110,869
|
|
20240807,141600,992329330,18130,18130,18130,18130,65
|
|
20240807,141500,991150880,18130,18150,18150,18130,510
|
|
20240807,141400,981899160,18150,18150,18150,18150,0
|
|
20240807,141300,981899160,18150,18150,18150,18150,100
|
|
20240807,141200,980084160,18150,18150,18150,18150,0
|
|
20240807,141100,980084160,18150,18150,18150,18150,668
|
|
20240807,141000,967959960,18140,18150,18150,18140,494
|
|
20240807,140900,958994180,18150,18150,18150,18150,32
|
|
20240807,140800,958413380,18140,18160,18160,18140,834
|
|
20240807,140700,943282420,18160,18160,18160,18160,100
|
|
20240807,140600,941466420,18160,18160,18160,18160,1
|
|
20240807,140500,941448260,18160,18160,18160,18160,0
|
|
20240807,140400,941448260,18160,18160,18160,18160,100
|
|
20240807,140300,939632260,18180,18180,18180,18180,0
|
|
20240807,140200,939632260,18180,18180,18180,18180,0
|
|
20240807,140100,939632260,18180,18180,18180,18180,1
|
|
20240807,140000,939614080,18160,18170,18170,18160,187
|
|
20240807,135900,936216610,18180,18170,18180,18170,14
|
|
20240807,135800,935962110,18170,18160,18170,18160,677
|
|
20240807,135700,923665250,18150,18150,18150,18150,103
|
|
20240807,135600,921795800,18150,18150,18150,18150,0
|
|
20240807,135500,921795800,18150,18160,18160,18150,4
|
|
20240807,135400,921723190,18150,18150,18150,18150,110
|
|
20240807,135300,919726690,18150,18150,18150,18140,207
|
|
20240807,135200,915970240,18150,18140,18150,18140,126
|
|
20240807,135100,913683680,18140,18140,18140,18140,128
|
|
20240807,135000,911361760,18130,18130,18130,18130,107
|
|
20240807,134900,909421850,18130,18130,18130,18130,0
|
|
20240807,134800,909421850,18130,18130,18130,18130,59
|
|
20240807,134700,908352180,18130,18140,18140,18130,95
|
|
20240807,134600,906629740,18140,18140,18140,18140,54
|
|
20240807,134500,905650180,18140,18140,18140,18130,56
|
|
20240807,134400,904634350,18130,18140,18140,18130,100
|
|
20240807,134300,902821310,18140,18140,18140,18140,60
|
|
20240807,134200,901732910,18140,18140,18140,18140,32
|
|
20240807,134100,901152430,18130,18130,18130,18130,100
|
|
20240807,134000,899339430,18140,18140,18140,18140,42
|
|
20240807,133900,898577550,18130,18130,18130,18130,0
|
|
20240807,133800,898577550,18130,18130,18130,18130,3
|
|
20240807,133700,898523160,18130,18150,18150,18130,1356
|
|
20240807,133600,873937070,18150,18150,18150,18150,235
|
|
20240807,133500,869671820,18150,18150,18150,18150,325
|
|
20240807,133400,863773070,18150,18150,18150,18150,200
|
|
20240807,133300,860143070,18160,18160,18160,18160,34
|
|
20240807,133200,859525630,18160,18160,18160,18160,49
|
|
20240807,133100,858635790,18160,18160,18160,18160,90
|
|
20240807,133000,857001390,18160,18160,18170,18160,163
|
|
20240807,132900,854040460,18160,18150,18160,18140,188
|
|
20240807,132800,850627800,18150,18140,18150,18140,55
|
|
20240807,132700,849630090,18140,18140,18140,18130,120
|
|
20240807,132600,847453470,18140,18140,18140,18140,1
|
|
20240807,132500,847435330,18140,18140,18140,18140,61
|
|
20240807,132400,846328790,18140,18150,18150,18140,103
|
|
20240807,132300,844460340,18150,18150,18150,18150,47
|
|
20240807,132200,843607290,18150,18150,18150,18140,182
|
|
20240807,132100,840305020,18150,18160,18160,18150,1145
|
|
20240807,132000,819516320,18170,18170,18170,18170,16
|
|
20240807,131900,819225600,18170,18170,18170,18170,0
|
|
20240807,131800,819225600,18170,18170,18170,18170,593
|
|
20240807,131700,808450790,18180,18180,18180,18180,32
|
|
20240807,131600,807869030,18180,18180,18180,18180,2
|
|
20240807,131500,807832670,18180,18180,18180,18180,21
|
|
20240807,131400,807450890,18180,18190,18190,18180,100
|
|
20240807,131300,805632150,18190,18190,18190,18190,41
|
|
20240807,131200,804886360,18180,18180,18180,18180,0
|
|
20240807,131100,804886360,18180,18170,18180,18170,113
|
|
20240807,131000,802833040,18180,18170,18180,18170,18
|
|
20240807,130900,802505970,18170,18180,18180,18170,117
|
|
20240807,130800,800380040,18180,18180,18180,18180,77
|
|
20240807,130700,798980180,18180,18180,18180,18180,36
|
|
20240807,130600,798325700,18180,18180,18180,18180,32
|
|
20240807,130500,797743940,18190,18180,18190,18180,115
|
|
20240807,130400,795653100,18190,18190,18190,18190,38
|
|
20240807,130300,794961880,18180,18180,18180,18180,31
|
|
20240807,130200,794398300,18170,18170,18170,18170,56
|
|
20240807,130100,793380780,18190,18190,18190,18190,44
|
|
20240807,130000,792580420,18190,18190,18190,18190,2
|
|
20240807,125900,792544040,18190,18180,18190,18180,140
|
|
20240807,125800,789998610,18170,18170,18170,18170,100
|
|
20240807,125700,788181610,18180,18180,18180,18180,0
|
|
20240807,125600,788181610,18180,18180,18180,18180,47
|
|
20240807,125500,787327150,18180,18180,18180,18180,122
|
|
20240807,125400,785109190,18180,18170,18180,18170,41
|
|
20240807,125300,784364110,18170,18170,18180,18160,226
|
|
20240807,125200,780257300,18170,18170,18170,18170,1
|
|
20240807,125100,780239130,18170,18170,18170,18170,119
|
|
20240807,125000,778076900,18180,18180,18180,18180,5
|
|
20240807,124900,777986000,18180,18170,18180,18170,12
|
|
20240807,124800,777767940,18180,18180,18180,18180,90
|
|
20240807,124700,776131740,18200,18200,18200,18200,32
|
|
20240807,124600,775549340,18200,18200,18200,18200,1
|
|
20240807,124500,775531140,18190,18170,18190,18170,108
|
|
20240807,124400,773567680,18190,18190,18190,18190,1
|
|
20240807,124300,773549490,18170,18170,18170,18170,2
|
|
20240807,124200,773513150,18200,18170,18200,18170,287
|
|
20240807,124100,768297430,18170,18180,18180,18160,436
|
|
20240807,124000,760375890,18170,18170,18170,18170,258
|
|
20240807,123900,755688030,18170,18190,18190,18170,229
|
|
20240807,123800,751523280,18200,18200,18200,18200,19
|
|
20240807,123700,751177480,18210,18210,18210,18200,144
|
|
20240807,123600,748555290,18200,18200,18200,18200,2
|
|
20240807,123500,748518890,18200,18200,18200,18200,69
|
|
20240807,123400,747263090,18200,18200,18200,18200,95
|
|
20240807,123300,745534090,18200,18200,18200,18200,18
|
|
20240807,123200,745206490,18210,18190,18210,18190,54
|
|
20240807,123100,744223690,18200,18200,18200,18200,177
|
|
20240807,123000,741002290,18200,18170,18200,18170,49
|
|
20240807,122900,740111260,18190,18190,18190,18190,0
|
|
20240807,122800,740111260,18190,18180,18190,18170,121
|
|
20240807,122700,737911650,18180,18180,18180,18180,0
|
|
20240807,122600,737911650,18180,18180,18180,18180,20
|
|
20240807,122500,737548050,18180,18180,18180,18180,55
|
|
20240807,122400,736548150,18200,18190,18200,18190,212
|
|
20240807,122300,732690860,18190,18190,18190,18190,1
|
|
20240807,122200,732672670,18190,18190,18190,18190,5
|
|
20240807,122100,732581720,18180,18180,18190,18180,137
|
|
20240807,122000,730090870,18190,18190,18190,18190,7
|
|
20240807,121900,729963540,18190,18190,18190,18190,2
|
|
20240807,121800,729927160,18180,18180,18190,18180,110
|
|
20240807,121700,727927280,18180,18200,18200,18180,63
|
|
20240807,121600,726781580,18200,18200,18200,18200,17
|
|
20240807,121500,726472180,18210,18200,18210,18200,105
|
|
20240807,121400,724561140,18200,18200,18200,18180,64
|
|
20240807,121300,723396380,18210,18210,18210,18210,0
|
|
20240807,121200,723396380,18210,18200,18210,18200,118
|
|
20240807,121100,721248600,18210,18220,18220,18210,5
|
|
20240807,121000,721157510,18210,18180,18220,18150,1217
|
|
20240807,120900,699058040,18180,18200,18200,18180,404
|
|
20240807,120800,691709930,18230,18250,18250,18230,22
|
|
20240807,120700,691308790,18200,18220,18220,18200,1576
|
|
20240807,120600,662617190,18220,18250,18250,18210,2699
|
|
20240807,120500,613461040,18250,18260,18260,18250,100
|
|
20240807,120400,611635180,18260,18260,18260,18260,57
|
|
20240807,120300,610594360,18260,18260,18260,18260,20
|
|
20240807,120200,610229160,18260,18260,18260,18260,1
|
|
20240807,120100,610210900,18260,18240,18260,18240,303
|
|
20240807,120000,604680300,18240,18250,18250,18240,150
|
|
20240807,115900,601943800,18250,18240,18250,18240,113
|
|
20240807,115800,599882580,18240,18240,18240,18240,41
|
|
20240807,115700,599134740,18250,18250,18250,18250,30
|
|
20240807,115600,598587240,18220,18220,18220,18220,2
|
|
20240807,115500,598550800,18220,18220,18220,18220,101
|
|
20240807,115400,596710580,18250,18240,18250,18240,149
|
|
20240807,115300,593991820,18240,18230,18240,18230,1164
|
|
20240807,115200,572760650,18230,18220,18230,18220,128
|
|
20240807,115100,570428090,18230,18220,18230,18210,2249
|
|
20240807,115000,529430330,18220,18220,18220,18220,11
|
|
20240807,114900,529229910,18210,18210,18210,18210,3
|
|
20240807,114800,529175280,18220,18210,18220,18210,101
|
|
20240807,114700,527336060,18210,18210,18210,18210,2
|
|
20240807,114600,527299640,18210,18200,18210,18200,9
|
|
20240807,114500,527135770,18200,18210,18210,18200,182
|
|
20240807,114400,523822560,18220,18200,18220,18200,24
|
|
20240807,114300,523385570,18200,18200,18200,18200,1
|
|
20240807,114200,523367370,18200,18190,18200,18190,214
|
|
20240807,114100,519474050,18190,18190,18190,18190,54
|
|
20240807,114000,518491790,18190,18190,18190,18180,14
|
|
20240807,113900,518237140,18190,18190,18190,18190,19
|
|
20240807,113800,517891530,18190,18190,18190,18190,100
|
|
20240807,113700,516072530,18190,18190,18190,18190,5
|
|
20240807,113600,515981580,18180,18180,18180,18180,0
|
|
20240807,113500,515981580,18180,18180,18180,18170,126
|
|
20240807,113400,513690920,18180,18180,18180,18180,23
|
|
20240807,113300,513272780,18180,18180,18180,18180,84
|
|
20240807,113200,511745660,18170,18190,18190,18170,104
|
|
20240807,113100,509855960,18190,18190,18190,18190,1
|
|
20240807,113000,509837770,18190,18180,18190,18180,200
|
|
20240807,112900,506200600,18180,18170,18180,18170,107
|
|
20240807,112800,504255710,18180,18180,18180,18180,150
|
|
20240807,112700,501528710,18180,18180,18180,18180,2
|
|
20240807,112600,501492350,18200,18180,18200,18180,88
|
|
20240807,112500,499892460,18190,18190,18190,18190,29
|
|
20240807,112400,499364950,18190,18190,18190,18190,106
|
|
20240807,112300,497436810,18200,18200,18200,18200,1
|
|
20240807,112200,497418610,18230,18230,18230,18230,1
|
|
20240807,112100,497400380,18210,18180,18220,18180,295
|
|
20240807,112000,492030090,18170,18170,18170,18170,130
|
|
20240807,111900,489667990,18200,18200,18200,18200,2
|
|
20240807,111800,489631590,18200,18200,18200,18200,1
|
|
20240807,111700,489613390,18200,18190,18200,18190,7
|
|
20240807,111600,489486050,18160,18170,18170,18150,166
|
|
20240807,111500,486471530,18190,18180,18190,18180,50
|
|
20240807,111400,485562060,18170,18170,18170,18170,2
|
|
20240807,111300,485525720,18170,18170,18170,18160,673
|
|
20240807,111200,473303050,18190,18190,18190,18190,4
|
|
20240807,111100,473230290,18170,18200,18200,18170,311
|
|
20240807,111000,467575870,18170,18190,18190,18170,36
|
|
20240807,110900,466921450,18180,18180,18180,18180,133
|
|
20240807,110800,464503510,18180,18170,18180,18170,37
|
|
20240807,110700,463831210,18180,18160,18180,18150,51
|
|
20240807,110600,462905270,18160,18170,18170,18160,58
|
|
20240807,110500,461851790,18180,18180,18180,18180,11
|
|
20240807,110400,461651810,18160,18160,18160,18160,11
|
|
20240807,110300,461452050,18150,18140,18150,18140,170
|
|
20240807,110200,458367590,18150,18210,18210,18150,650
|
|
20240807,110100,446561070,18210,18200,18210,18200,2
|
|
20240807,110000,446524660,18210,18210,18210,18210,10
|
|
20240807,105900,446342560,18200,18170,18200,18170,402
|
|
20240807,105800,439032150,18170,18170,18180,18170,54
|
|
20240807,105700,438050830,18170,18170,18170,18170,137
|
|
20240807,105600,435561540,18170,18190,18190,18170,72
|
|
20240807,105500,434252660,18190,18170,18190,18170,2
|
|
20240807,105400,434216300,18170,18170,18170,18170,19
|
|
20240807,105300,433871070,18170,18160,18170,18160,30
|
|
20240807,105200,433326250,18180,18180,18180,18180,72
|
|
20240807,105100,432017290,18180,18190,18190,18180,4
|
|
20240807,105000,431944540,18180,18190,18190,18160,27
|
|
20240807,104900,431453580,18160,18180,18180,18160,119
|
|
20240807,104800,429292520,18160,18150,18160,18150,60
|
|
20240807,104700,428203400,18150,18140,18150,18140,93
|
|
20240807,104600,426516290,18150,18200,18200,18150,258
|
|
20240807,104500,421825950,18200,18140,18200,18140,931
|
|
20240807,104400,404926680,18140,18140,18140,18140,47
|
|
20240807,104300,404074100,18120,18120,18140,18120,379
|
|
20240807,104200,397204430,18120,18130,18140,18120,214
|
|
20240807,104100,393326600,18130,18110,18130,18110,18
|
|
20240807,104000,393000400,18110,18110,18110,18110,1
|
|
20240807,103900,392982290,18110,18100,18110,18100,203
|
|
20240807,103800,389307850,18110,18110,18110,18110,5
|
|
20240807,103700,389217300,18100,18120,18120,18100,97
|
|
20240807,103600,387461410,18120,18130,18130,18120,25
|
|
20240807,103500,387008250,18140,18130,18140,18130,184
|
|
20240807,103400,383672270,18130,18120,18130,18120,121
|
|
20240807,103300,381479010,18120,18140,18140,18120,121
|
|
20240807,103200,379285920,18140,18140,18140,18140,10
|
|
20240807,103100,379104520,18110,18110,18110,18110,14
|
|
20240807,103000,378850980,18110,18110,18110,18100,184
|
|
20240807,102900,375520180,18110,18110,18110,18110,17
|
|
20240807,102800,375212310,18110,18150,18150,18100,841
|
|
20240807,102700,359978330,18150,18170,18170,18150,165
|
|
20240807,102600,356982390,18180,18180,18180,18180,16
|
|
20240807,102500,356691510,18200,18200,18200,18200,18
|
|
20240807,102400,356363910,18230,18180,18230,18170,42
|
|
20240807,102300,355600630,18180,18230,18230,18130,2028
|
|
20240807,102200,318823850,18190,18190,18190,18190,1044
|
|
20240807,102100,299833490,18240,18240,18240,18240,16
|
|
20240807,102000,299541650,18250,18230,18250,18230,328
|
|
20240807,101900,293560380,18200,18200,18200,18200,100
|
|
20240807,101800,291740380,18200,18200,18200,18200,0
|
|
20240807,101700,291740380,18200,18200,18200,18200,100
|
|
20240807,101600,289920380,18220,18220,18220,18220,111
|
|
20240807,101500,287897960,18220,18190,18220,18190,243
|
|
20240807,101400,283474860,18170,18170,18170,18170,0
|
|
20240807,101300,283474860,18170,18180,18180,18170,129
|
|
20240807,101200,281129870,18180,18180,18180,18180,3
|
|
20240807,101100,281075330,18180,18170,18180,18170,65
|
|
20240807,101000,279894230,18210,18210,18210,18210,40
|
|
20240807,100900,279165830,18210,18180,18230,18180,207
|
|
20240807,100800,275394210,18180,18180,18180,18180,84
|
|
20240807,100700,273867090,18180,18230,18230,18170,52
|
|
20240807,100600,272921360,18230,18230,18230,18230,0
|
|
20240807,100500,272921360,18230,18230,18230,18230,36
|
|
20240807,100400,272265080,18220,18210,18220,18200,98
|
|
20240807,100300,270480330,18150,18150,18150,18150,131
|
|
20240807,100200,268102680,18150,18150,18150,18150,1
|
|
20240807,100100,268084530,18150,18190,18190,18140,124
|
|
20240807,100000,265834890,18200,18210,18210,18200,113
|
|
20240807,095900,263777470,18220,18220,18220,18220,18
|
|
20240807,095800,263449510,18230,18230,18230,18230,1
|
|
20240807,095700,263431280,18230,18160,18230,18160,102
|
|
20240807,095600,261576770,18150,18150,18180,18150,118
|
|
20240807,095500,259434080,18210,18210,18210,18210,5
|
|
20240807,095400,259343030,18190,18140,18190,18140,154
|
|
20240807,095300,256548340,18150,18150,18150,18150,7
|
|
20240807,095200,256421290,18150,18140,18150,18130,239
|
|
20240807,095100,252087200,18150,18190,18190,18150,1395
|
|
20240807,095000,226741250,18250,18240,18250,18240,221
|
|
20240807,094900,222709950,18240,18240,18240,18230,31
|
|
20240807,094800,222144610,18200,18200,18200,18200,230
|
|
20240807,094700,217958610,18210,18210,18210,18210,49
|
|
20240807,094600,217066320,18220,18220,18220,18220,15
|
|
20240807,094500,216793020,18240,18280,18280,18240,332
|
|
20240807,094400,210725380,18290,18290,18290,18290,91
|
|
20240807,094300,209060990,18280,18260,18280,18260,1005
|
|
20240807,094200,190701570,18260,18200,18260,18200,124
|
|
20240807,094100,188443880,18170,18170,18170,18170,20
|
|
20240807,094000,188080480,18170,18220,18220,18170,31
|
|
20240807,093900,187517150,18170,18180,18180,18160,101
|
|
20240807,093800,185682040,18180,18230,18230,18180,124
|
|
20240807,093700,183425350,18240,18230,18240,18230,4
|
|
20240807,093600,183352410,18260,18270,18270,18250,80
|
|
20240807,093500,181891900,18270,18160,18270,18160,27
|
|
20240807,093400,181398720,18260,18240,18260,18160,653
|
|
20240807,093300,169485640,18250,18220,18250,18220,167
|
|
20240807,093200,166441180,18220,18220,18220,18220,16
|
|
20240807,093100,166149660,18170,18170,18170,18170,0
|
|
20240807,093000,166149660,18170,18160,18170,18160,39
|
|
20240807,092900,165441210,18160,18210,18210,18160,36
|
|
20240807,092800,164786550,18230,18230,18230,18160,41
|
|
20240807,092700,164040380,18150,18150,18150,18150,36
|
|
20240807,092600,163386980,18150,18150,18150,18150,36
|
|
20240807,092500,162733580,18200,18190,18200,18190,65
|
|
20240807,092400,161550730,18140,18210,18210,18140,764
|
|
20240807,092300,147643800,18260,18170,18260,18170,265
|
|
20240807,092200,142811140,18150,18150,18150,18140,178
|
|
20240807,092100,139580680,18170,18150,18200,18150,66
|
|
20240807,092000,138382090,18120,18110,18150,18110,83
|
|
20240807,091900,136878010,18110,18120,18120,18110,16
|
|
20240807,091800,136588240,18150,18150,18150,18150,10
|
|
20240807,091700,136406740,18120,18150,18150,18110,194
|
|
20240807,091600,132891280,18150,18230,18230,18150,247
|
|
20240807,091500,128404720,18240,18240,18240,18240,1
|
|
20240807,091400,128386480,18120,18140,18140,18120,121
|
|
20240807,091300,126193890,18250,18130,18250,18120,75
|
|
20240807,091200,124834450,18110,18280,18280,18110,310
|
|
20240807,091100,119197020,18200,18130,18200,18130,409
|
|
20240807,091000,111759670,18130,18150,18150,18130,31
|
|
20240807,090900,111197220,18120,18050,18120,18050,1233
|
|
20240807,090800,88875970,18050,18030,18070,18010,106
|
|
20240807,090700,86964550,18020,18050,18050,17970,488
|
|
20240807,090600,78179100,18050,18110,18110,18040,331
|
|
20240807,090500,72203890,18100,18060,18110,18040,323
|
|
20240807,090400,66372100,18050,18030,18050,18000,338
|
|
20240807,090300,60275770,18030,18000,18030,18000,116
|
|
20240807,090200,58186300,18030,18030,18030,17950,86
|
|
20240807,090100,56638950,18060,17930,18110,17930,485
|
|
20240807,090000,47872860,18120,17890,18120,17890,2675
|