599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,185600,1181614550,19630,19630,19630,19630,3671
|
|
20240807,185500,1181614550,19630,19630,19630,19630,0
|
|
20240807,185400,1181614550,19630,19630,19630,19630,0
|
|
20240807,185300,1181614550,19630,19630,19630,19630,0
|
|
20240807,185200,1181614550,19630,19630,19630,19630,0
|
|
20240807,185100,1181614550,19630,19630,19630,19630,0
|
|
20240807,185000,1181614550,19630,19630,19630,19630,0
|
|
20240807,184900,1181614550,19630,19630,19630,19630,0
|
|
20240807,184800,1181614550,19630,19630,19630,19630,0
|
|
20240807,184700,1181614550,19630,19630,19630,19630,0
|
|
20240807,184600,1181614550,19630,19630,19630,19630,0
|
|
20240807,184500,1181614550,19630,19630,19630,19630,0
|
|
20240807,184400,1181614550,19630,19630,19630,19630,0
|
|
20240807,184300,1181614550,19630,19630,19630,19630,0
|
|
20240807,184200,1181614550,19630,19630,19630,19630,0
|
|
20240807,184100,1181614550,19630,19630,19630,19630,0
|
|
20240807,184000,1181614550,19630,19630,19630,19630,0
|
|
20240807,183900,1181614550,19630,19630,19630,19630,0
|
|
20240807,183800,1181614550,19630,19630,19630,19630,0
|
|
20240807,183700,1181614550,19630,19630,19630,19630,0
|
|
20240807,183600,1181614550,19630,19630,19630,19630,0
|
|
20240807,183500,1181614550,19630,19630,19630,19630,0
|
|
20240807,183400,1181614550,19630,19630,19630,19630,0
|
|
20240807,183300,1181614550,19630,19630,19630,19630,0
|
|
20240807,183200,1181614550,19630,19630,19630,19630,0
|
|
20240807,183100,1181614550,19630,19630,19630,19630,0
|
|
20240807,183000,1181614550,19630,19630,19630,19630,0
|
|
20240807,182900,1181614550,19630,19630,19630,19630,0
|
|
20240807,182800,1181614550,19630,19630,19630,19630,0
|
|
20240807,182700,1181614550,19630,19630,19630,19630,0
|
|
20240807,182600,1181614550,19630,19630,19630,19630,3671
|
|
20240807,182500,1181614550,19630,19630,19630,19630,0
|
|
20240807,182400,1181614550,19630,19630,19630,19630,0
|
|
20240807,182300,1181614550,19630,19630,19630,19630,0
|
|
20240807,182200,1181614550,19630,19630,19630,19630,0
|
|
20240807,182100,1181614550,19630,19630,19630,19630,0
|
|
20240807,182000,1181614550,19630,19630,19630,19630,0
|
|
20240807,181900,1181614550,19630,19630,19630,19630,0
|
|
20240807,181800,1181614550,19630,19630,19630,19630,0
|
|
20240807,181700,1181614550,19630,19630,19630,19630,0
|
|
20240807,181600,1181614550,19630,19630,19630,19630,0
|
|
20240807,181500,1181614550,19630,19630,19630,19630,0
|
|
20240807,181400,1181614550,19630,19630,19630,19630,0
|
|
20240807,181300,1181614550,19630,19630,19630,19630,0
|
|
20240807,181200,1181614550,19630,19630,19630,19630,0
|
|
20240807,181100,1181614550,19630,19630,19630,19630,0
|
|
20240807,181000,1181614550,19630,19630,19630,19630,0
|
|
20240807,180900,1181614550,19630,19630,19630,19630,0
|
|
20240807,180800,1181614550,19630,19630,19630,19630,0
|
|
20240807,180700,1181614550,19630,19630,19630,19630,0
|
|
20240807,180600,1181614550,19630,19630,19630,19630,0
|
|
20240807,180500,1181614550,19630,19630,19630,19630,0
|
|
20240807,180400,1181614550,19630,19630,19630,19630,0
|
|
20240807,180300,1181614550,19630,19630,19630,19630,0
|
|
20240807,180200,1181614550,19630,19630,19630,19630,0
|
|
20240807,180100,1181614550,19630,19630,19630,19630,0
|
|
20240807,180000,1181614550,19630,19630,19630,19630,0
|
|
20240807,175900,1181614550,19630,19630,19630,19630,0
|
|
20240807,175800,1181614550,19630,19630,19630,19630,0
|
|
20240807,175700,1181614550,19630,19630,19630,19630,0
|
|
20240807,175600,1181614550,19630,19630,19630,19630,3671
|
|
20240807,175500,1181614550,19630,19630,19630,19630,0
|
|
20240807,175400,1181614550,19630,19630,19630,19630,0
|
|
20240807,175300,1181614550,19630,19630,19630,19630,0
|
|
20240807,175200,1181614550,19630,19630,19630,19630,0
|
|
20240807,175100,1181614550,19630,19630,19630,19630,0
|
|
20240807,175000,1181614550,19630,19630,19630,19630,0
|
|
20240807,174900,1181614550,19630,19630,19630,19630,0
|
|
20240807,174800,1181614550,19630,19630,19630,19630,0
|
|
20240807,174700,1181614550,19630,19630,19630,19630,0
|
|
20240807,174600,1181614550,19630,19630,19630,19630,0
|
|
20240807,174500,1181614550,19630,19630,19630,19630,0
|
|
20240807,174400,1181614550,19630,19630,19630,19630,0
|
|
20240807,174300,1181614550,19630,19630,19630,19630,0
|
|
20240807,174200,1181614550,19630,19630,19630,19630,0
|
|
20240807,174100,1181614550,19630,19630,19630,19630,0
|
|
20240807,174000,1181614550,19630,19630,19630,19630,0
|
|
20240807,173900,1181614550,19630,19630,19630,19630,0
|
|
20240807,173800,1181614550,19630,19630,19630,19630,0
|
|
20240807,173700,1181614550,19630,19630,19630,19630,0
|
|
20240807,173600,1181614550,19630,19630,19630,19630,0
|
|
20240807,173500,1181614550,19630,19630,19630,19630,0
|
|
20240807,173400,1181614550,19630,19630,19630,19630,0
|
|
20240807,173300,1181614550,19630,19630,19630,19630,0
|
|
20240807,173200,1181614550,19630,19630,19630,19630,0
|
|
20240807,173100,1181614550,19630,19630,19630,19630,0
|
|
20240807,173000,1181614550,19630,19630,19630,19630,0
|
|
20240807,172900,1181614550,19630,19630,19630,19630,0
|
|
20240807,172800,1181614550,19630,19630,19630,19630,0
|
|
20240807,172700,1181614550,19630,19630,19630,19630,0
|
|
20240807,172600,1181614550,19630,19630,19630,19630,3671
|
|
20240807,172500,1181614550,19630,19630,19630,19630,0
|
|
20240807,172400,1181614550,19630,19630,19630,19630,0
|
|
20240807,172300,1181614550,19630,19630,19630,19630,0
|
|
20240807,172200,1181614550,19630,19630,19630,19630,0
|
|
20240807,172100,1181614550,19630,19630,19630,19630,0
|
|
20240807,172000,1181614550,19630,19630,19630,19630,0
|
|
20240807,171900,1181614550,19630,19630,19630,19630,0
|
|
20240807,171800,1181614550,19630,19630,19630,19630,0
|
|
20240807,171700,1181614550,19630,19630,19630,19630,0
|
|
20240807,171600,1181614550,19630,19630,19630,19630,0
|
|
20240807,171500,1181614550,19630,19630,19630,19630,0
|
|
20240807,171400,1181614550,19630,19630,19630,19630,0
|
|
20240807,171300,1181614550,19630,19630,19630,19630,0
|
|
20240807,171200,1181614550,19630,19630,19630,19630,0
|
|
20240807,171100,1181614550,19630,19630,19630,19630,0
|
|
20240807,171000,1181614550,19630,19630,19630,19630,0
|
|
20240807,170900,1181614550,19630,19630,19630,19630,0
|
|
20240807,170800,1181614550,19630,19630,19630,19630,0
|
|
20240807,170700,1181614550,19630,19630,19630,19630,0
|
|
20240807,170600,1181614550,19630,19630,19630,19630,0
|
|
20240807,170500,1181614550,19630,19630,19630,19630,0
|
|
20240807,170400,1181614550,19630,19630,19630,19630,0
|
|
20240807,170300,1181614550,19630,19630,19630,19630,0
|
|
20240807,170200,1181614550,19630,19630,19630,19630,0
|
|
20240807,170100,1181614550,19630,19630,19630,19630,0
|
|
20240807,170000,1181614550,19630,19630,19630,19630,0
|
|
20240807,165900,1181614550,19630,19630,19630,19630,0
|
|
20240807,165800,1181614550,19630,19630,19630,19630,0
|
|
20240807,165700,1181614550,19630,19630,19630,19630,0
|
|
20240807,165600,1181614550,19630,19630,19630,19630,3671
|
|
20240807,165500,1181614550,19630,19630,19630,19630,0
|
|
20240807,165400,1181614550,19630,19630,19630,19630,0
|
|
20240807,165300,1181614550,19630,19630,19630,19630,0
|
|
20240807,165200,1181614550,19630,19630,19630,19630,0
|
|
20240807,165100,1181614550,19630,19630,19630,19630,0
|
|
20240807,165000,1181614550,19630,19630,19630,19630,0
|
|
20240807,164900,1181614550,19630,19630,19630,19630,0
|
|
20240807,164800,1181614550,19630,19630,19630,19630,0
|
|
20240807,164700,1181614550,19630,19630,19630,19630,0
|
|
20240807,164600,1181614550,19630,19630,19630,19630,0
|
|
20240807,164500,1181614550,19630,19630,19630,19630,0
|
|
20240807,164400,1181614550,19630,19630,19630,19630,0
|
|
20240807,164300,1181614550,19630,19630,19630,19630,0
|
|
20240807,164200,1181614550,19630,19630,19630,19630,0
|
|
20240807,164100,1181614550,19630,19630,19630,19630,0
|
|
20240807,164000,1181614550,19630,19630,19630,19630,0
|
|
20240807,163900,1181614550,19630,19630,19630,19630,0
|
|
20240807,163800,1181614550,19630,19630,19630,19630,0
|
|
20240807,163700,1181614550,19630,19630,19630,19630,0
|
|
20240807,163600,1181614550,19630,19630,19630,19630,0
|
|
20240807,163500,1181614550,19630,19630,19630,19630,0
|
|
20240807,163400,1181614550,19630,19630,19630,19630,0
|
|
20240807,163300,1181614550,19630,19630,19630,19630,0
|
|
20240807,163200,1181614550,19630,19630,19630,19630,0
|
|
20240807,163100,1181614550,19630,19630,19630,19630,0
|
|
20240807,163000,1181614550,19630,19630,19630,19630,0
|
|
20240807,162900,1181614550,19630,19630,19630,19630,0
|
|
20240807,162800,1181614550,19630,19630,19630,19630,0
|
|
20240807,162700,1181614550,19630,19630,19630,19630,0
|
|
20240807,162600,1181614550,19630,19630,19630,19630,3671
|
|
20240807,162500,1181614550,19630,19630,19630,19630,0
|
|
20240807,162400,1181614550,19630,19630,19630,19630,0
|
|
20240807,162300,1181614550,19630,19630,19630,19630,0
|
|
20240807,162200,1181614550,19630,19630,19630,19630,0
|
|
20240807,162100,1181614550,19630,19630,19630,19630,0
|
|
20240807,162000,1181614550,19630,19630,19630,19630,0
|
|
20240807,161900,1181614550,19630,19630,19630,19630,0
|
|
20240807,161800,1181614550,19630,19630,19630,19630,0
|
|
20240807,161700,1181614550,19630,19630,19630,19630,0
|
|
20240807,161600,1181614550,19630,19630,19630,19630,0
|
|
20240807,161500,1181614550,19630,19630,19630,19630,0
|
|
20240807,161400,1181614550,19630,19630,19630,19630,0
|
|
20240807,161300,1181614550,19630,19630,19630,19630,0
|
|
20240807,161200,1181614550,19630,19630,19630,19630,0
|
|
20240807,161100,1181614550,19630,19630,19630,19630,0
|
|
20240807,161000,1181614550,19630,19630,19630,19630,0
|
|
20240807,160900,1181614550,19630,19630,19630,19630,0
|
|
20240807,160800,1181614550,19630,19630,19630,19630,0
|
|
20240807,160700,1181614550,19630,19630,19630,19630,0
|
|
20240807,160600,1181614550,19630,19630,19630,19630,0
|
|
20240807,160500,1181614550,19630,19630,19630,19630,0
|
|
20240807,160400,1181614550,19630,19630,19630,19630,0
|
|
20240807,160300,1181614550,19630,19630,19630,19630,0
|
|
20240807,160200,1181614550,19630,19630,19630,19630,0
|
|
20240807,160100,1181614550,19630,19630,19630,19630,0
|
|
20240807,160000,1181614550,19630,19630,19630,19630,0
|
|
20240807,155900,1181614550,19630,19630,19630,19630,0
|
|
20240807,155800,1181614550,19630,19630,19630,19630,0
|
|
20240807,155700,1181614550,19630,19630,19630,19630,0
|
|
20240807,155600,1181614550,19630,19630,19630,19630,3671
|
|
20240807,155500,1181614550,19630,19630,19630,19630,0
|
|
20240807,155400,1181614550,19630,19630,19630,19630,0
|
|
20240807,155300,1181614550,19630,19630,19630,19630,0
|
|
20240807,155200,1181614550,19630,19630,19630,19630,0
|
|
20240807,155100,1181614550,19630,19630,19630,19630,0
|
|
20240807,155000,1181614550,19630,19630,19630,19630,0
|
|
20240807,154900,1181614550,19630,19630,19630,19630,0
|
|
20240807,154800,1181614550,19630,19630,19630,19630,0
|
|
20240807,154700,1181614550,19630,19630,19630,19630,0
|
|
20240807,154600,1181614550,19630,19630,19630,19630,0
|
|
20240807,154500,1181614550,19630,19630,19630,19630,0
|
|
20240807,154400,1181614550,19630,19630,19630,19630,0
|
|
20240807,154300,1181614550,19630,19630,19630,19630,0
|
|
20240807,154200,1181614550,19630,19630,19630,19630,0
|
|
20240807,154100,1181614550,19630,19630,19630,19630,0
|
|
20240807,154000,1181614550,19630,19630,19630,19630,0
|
|
20240807,153900,1181614550,19630,19630,19630,19630,0
|
|
20240807,153800,1181614550,19630,19630,19630,19630,0
|
|
20240807,153700,1181614550,19630,19630,19630,19630,0
|
|
20240807,153600,1181614550,19630,19630,19630,19630,0
|
|
20240807,153500,1181614550,19630,19630,19630,19630,0
|
|
20240807,153400,1181614550,19630,19630,19630,19630,0
|
|
20240807,153300,1181614550,19630,19630,19630,19630,0
|
|
20240807,153200,1181614550,19630,19630,19630,19630,0
|
|
20240807,153100,1181614550,19630,19630,19630,19630,0
|
|
20240807,153000,1181614550,19630,19630,19630,19630,3671
|
|
20240807,152900,1109552820,19650,19650,19650,19650,0
|
|
20240807,152800,1109552820,19650,19650,19650,19650,0
|
|
20240807,152700,1109552820,19650,19650,19650,19650,0
|
|
20240807,152600,1109552820,19650,19650,19650,19650,0
|
|
20240807,152500,1109552820,19650,19650,19650,19650,0
|
|
20240807,152400,1109552820,19650,19650,19650,19650,0
|
|
20240807,152300,1109552820,19650,19650,19650,19650,0
|
|
20240807,152200,1109552820,19650,19650,19650,19650,0
|
|
20240807,152100,1109552820,19650,19650,19650,19650,0
|
|
20240807,152000,1109552820,19650,19650,19650,19650,0
|
|
20240807,151900,1109552820,19650,19660,19840,19650,679
|
|
20240807,151800,1096141250,19660,19660,19660,19660,0
|
|
20240807,151700,1096141250,19660,19770,19770,19660,47
|
|
20240807,151600,1095213710,19770,19660,19770,19650,287
|
|
20240807,151500,1089566140,19660,19680,19680,19650,581
|
|
20240807,151400,1078139670,19680,19730,19730,19680,254
|
|
20240807,151300,1073136460,19710,19720,19720,19700,83
|
|
20240807,151200,1071500900,19730,19760,19760,19730,963
|
|
20240807,151100,1052490920,19780,19780,19780,19780,0
|
|
20240807,151000,1052490920,19780,19760,19780,19750,67
|
|
20240807,150900,1051166530,19780,19780,19780,19780,0
|
|
20240807,150800,1051166530,19780,19780,19780,19780,9
|
|
20240807,150700,1050988510,19800,19760,19800,19750,262
|
|
20240807,150600,1045809640,19760,19750,19760,19750,58
|
|
20240807,150500,1044663670,19750,19750,19750,19750,23
|
|
20240807,150400,1044209420,19750,19750,19750,19750,0
|
|
20240807,150300,1044209420,19750,19750,19750,19750,9
|
|
20240807,150200,1044031670,19750,19750,19750,19750,21
|
|
20240807,150100,1043616920,19740,19740,19740,19740,116
|
|
20240807,150000,1041327080,19740,19740,19740,19740,42
|
|
20240807,145900,1040498000,19740,19750,19750,19740,54
|
|
20240807,145800,1039431580,19740,19750,19750,19740,107
|
|
20240807,145700,1037319160,19750,19750,19750,19750,0
|
|
20240807,145600,1037319160,19750,19750,19750,19740,75
|
|
20240807,145500,1035838230,19750,19740,19750,19740,19
|
|
20240807,145400,1035463130,19740,19760,19760,19740,140
|
|
20240807,145300,1032697980,19760,19760,19760,19760,15
|
|
20240807,145200,1032401580,19760,19760,19800,19750,116
|
|
20240807,145100,1030109380,19750,19770,19770,19750,695
|
|
20240807,145000,1016375620,19770,19790,19800,19770,60
|
|
20240807,144900,1015188880,19780,19780,19780,19780,10
|
|
20240807,144800,1014991080,19780,19790,19790,19780,19
|
|
20240807,144700,1014615210,19770,19850,19850,19770,17
|
|
20240807,144600,1014279040,19770,19800,19860,19770,96
|
|
20240807,144500,1012378720,19770,19780,19860,19770,138
|
|
20240807,144400,1009649470,19780,19770,19780,19770,44
|
|
20240807,144300,1008779270,19800,19780,19800,19780,16
|
|
20240807,144200,1008462770,19780,19770,19780,19770,185
|
|
20240807,144100,1004803610,19780,19800,19800,19770,632
|
|
20240807,144000,992293950,19810,19880,19880,19800,76
|
|
20240807,143900,990788570,19800,19890,19890,19800,90
|
|
20240807,143800,989003370,19890,19890,19890,19890,83
|
|
20240807,143700,987352500,19890,19810,19890,19810,13
|
|
20240807,143600,987094890,19810,19840,19840,19810,4
|
|
20240807,143500,987015610,19890,19890,19890,19810,81
|
|
20240807,143400,985406480,19900,19900,19900,19900,10
|
|
20240807,143300,985207480,19900,19800,19900,19800,63
|
|
20240807,143200,983959980,19800,19820,19820,19800,322
|
|
20240807,143100,977582780,19810,19810,19810,19810,0
|
|
20240807,143000,977582780,19810,19810,19810,19810,49
|
|
20240807,142900,976612090,19810,19800,19900,19800,227
|
|
20240807,142800,972098750,19800,19800,19900,19800,487
|
|
20240807,142700,962448520,19800,19820,19820,19800,530
|
|
20240807,142600,951949960,19810,19810,19810,19810,0
|
|
20240807,142500,951949960,19810,19830,19830,19810,10
|
|
20240807,142400,951751740,19830,19850,19850,19830,137
|
|
20240807,142300,949033000,19840,19840,19840,19840,0
|
|
20240807,142200,949033000,19840,19840,19840,19840,0
|
|
20240807,142100,949033000,19840,19840,19840,19840,15
|
|
20240807,142000,948735400,19840,19860,19870,19840,126
|
|
20240807,141900,946234420,19870,19880,19880,19860,77
|
|
20240807,141800,944704260,19890,19890,19890,19890,0
|
|
20240807,141700,944704260,19890,19890,19900,19890,92
|
|
20240807,141600,942874270,19890,19890,19900,19890,52
|
|
20240807,141500,941839670,19920,19870,19920,19860,31
|
|
20240807,141400,941223340,19870,19920,19920,19870,94
|
|
20240807,141300,939351560,19920,19920,19920,19920,33
|
|
20240807,141200,938694200,19860,19860,19860,19860,7
|
|
20240807,141100,938555180,19920,19920,19920,19920,9
|
|
20240807,141000,938375900,19830,19830,19830,19830,9
|
|
20240807,140900,938197430,19830,19830,19830,19830,9
|
|
20240807,140800,938018960,19820,19820,19820,19820,0
|
|
20240807,140700,938018960,19820,19820,19820,19820,0
|
|
20240807,140600,938018960,19820,19820,19820,19820,3
|
|
20240807,140500,937959500,19920,19810,19920,19810,129
|
|
20240807,140400,935396030,19910,19890,19910,19820,375
|
|
20240807,140300,927944980,19930,19930,19930,19930,44
|
|
20240807,140200,927068060,19930,19890,19930,19890,15
|
|
20240807,140100,926769310,19930,19930,19930,19930,0
|
|
20240807,140000,926769310,19930,19890,19930,19880,92
|
|
20240807,135900,924939090,19890,19900,19900,19890,144
|
|
20240807,135800,922073600,19890,19890,19890,19890,8
|
|
20240807,135700,921914480,19880,19880,19880,19880,0
|
|
20240807,135600,921914480,19880,19880,19880,19880,0
|
|
20240807,135500,921914480,19880,19880,19880,19880,17
|
|
20240807,135400,921576520,19940,19940,19940,19940,20
|
|
20240807,135300,921177720,19940,19960,19960,19850,13
|
|
20240807,135200,920918840,19850,19900,19960,19850,613
|
|
20240807,135100,908708360,19850,19870,19900,19840,363
|
|
20240807,135000,901492890,19840,19850,19850,19840,41
|
|
20240807,134900,900679370,19850,19870,19870,19850,19
|
|
20240807,134800,900301920,19850,19870,19870,19850,214
|
|
20240807,134700,896051900,19870,19870,19870,19870,57
|
|
20240807,134600,894919310,19870,19870,19870,19870,5
|
|
20240807,134500,894819960,19870,19850,19870,19850,28
|
|
20240807,134400,894263990,19850,19860,19860,19840,315
|
|
20240807,134300,888008370,19860,19860,19860,19860,216
|
|
20240807,134200,883718610,19840,19860,19860,19840,135
|
|
20240807,134100,881037790,19850,19850,19850,19850,105
|
|
20240807,134000,878953540,19840,19830,19850,19830,33
|
|
20240807,133900,878298810,19830,19850,19850,19830,394
|
|
20240807,133800,870479030,19850,19840,19850,19840,17
|
|
20240807,133700,870141680,19840,19840,19840,19830,126
|
|
20240807,133600,867641930,19840,19840,19840,19840,0
|
|
20240807,133500,867641930,19840,19840,19840,19840,59
|
|
20240807,133400,866471370,19830,19830,19830,19830,0
|
|
20240807,133300,866471370,19830,19810,19830,19810,26
|
|
20240807,133200,865955850,19830,19830,19830,19830,1
|
|
20240807,133100,865936020,19810,19810,19810,19810,114
|
|
20240807,133000,863677680,19770,19770,19770,19770,0
|
|
20240807,132900,863677680,19770,19770,19770,19770,0
|
|
20240807,132800,863677680,19770,19770,19770,19770,2
|
|
20240807,132700,863638140,19770,19770,19770,19770,0
|
|
20240807,132600,863638140,19770,19780,19780,19770,504
|
|
20240807,132500,853672630,19770,19810,19810,19770,810
|
|
20240807,132400,837640380,19810,19830,19830,19810,72
|
|
20240807,132300,836213480,19820,19830,19830,19820,3
|
|
20240807,132200,836154010,19830,19820,19830,19820,155
|
|
20240807,132100,833081590,19820,19820,19820,19820,0
|
|
20240807,132000,833081590,19820,19820,19820,19820,75
|
|
20240807,131900,831595090,19820,19820,19820,19820,16
|
|
20240807,131800,831277970,19810,19820,19840,19810,41
|
|
20240807,131700,830465410,19820,19830,19830,19820,90
|
|
20240807,131600,828681260,19830,19840,19840,19830,61
|
|
20240807,131500,827471530,19840,19820,19840,19820,24
|
|
20240807,131400,826995830,19820,19820,19820,19820,21
|
|
20240807,131300,826579610,19810,19820,19820,19810,70
|
|
20240807,131200,825192460,19820,19830,19830,19820,65
|
|
20240807,131100,823903850,19820,19820,19820,19820,0
|
|
20240807,131000,823903850,19820,19830,19830,19820,55
|
|
20240807,130900,822813530,19830,19840,19840,19830,64
|
|
20240807,130800,821543860,19830,19820,19840,19820,170
|
|
20240807,130700,818171470,19840,19840,19840,19840,9
|
|
20240807,130600,817992910,19840,19840,19840,19840,25
|
|
20240807,130500,817496910,19820,19820,19820,19820,12
|
|
20240807,130400,817259070,19810,19810,19810,19810,3
|
|
20240807,130300,817199640,19810,19800,19810,19800,11
|
|
20240807,130200,816981830,19800,19850,19850,19800,504
|
|
20240807,130100,806990590,19850,19840,19850,19840,6
|
|
20240807,130000,806871510,19840,19850,19850,19820,30
|
|
20240807,125900,806276170,19850,19850,19850,19850,1
|
|
20240807,125800,806256320,19810,19810,19810,19810,2
|
|
20240807,125700,806216700,19790,19790,19790,19790,0
|
|
20240807,125600,806216700,19790,19790,19790,19790,0
|
|
20240807,125500,806216700,19790,19790,19790,19790,72
|
|
20240807,125400,804791820,19790,19790,19800,19790,413
|
|
20240807,125300,796618230,19790,19840,19840,19790,2296
|
|
20240807,125200,751143790,19840,19860,19860,19840,264
|
|
20240807,125100,745901150,19870,19870,19870,19870,74
|
|
20240807,125000,744430770,19870,19860,19870,19860,75
|
|
20240807,124900,742940950,19870,19870,19870,19870,15
|
|
20240807,124800,742642900,19860,19860,19870,19860,787
|
|
20240807,124700,727009080,19860,19860,19860,19860,16
|
|
20240807,124600,726691320,19830,19840,19840,19830,10
|
|
20240807,124500,726493010,19850,19830,19850,19830,19
|
|
20240807,124400,726115940,19830,19860,19860,19830,70
|
|
20240807,124300,724725800,19860,19820,19860,19820,109
|
|
20240807,124200,722565060,19820,19820,19820,19820,2
|
|
20240807,124100,722525420,19820,19820,19820,19820,48
|
|
20240807,124000,721574060,19820,19820,19820,19820,17
|
|
20240807,123900,721237120,19810,19810,19810,19810,11
|
|
20240807,123800,721019210,19810,19810,19810,19810,0
|
|
20240807,123700,721019210,19810,19850,19850,19810,81
|
|
20240807,123600,719412550,19860,19860,19860,19860,14
|
|
20240807,123500,719134510,19860,19860,19860,19850,55
|
|
20240807,123400,718042640,19850,19850,19850,19840,22
|
|
20240807,123300,717606040,19850,19860,19860,19850,260
|
|
20240807,123200,712444720,19850,19860,19860,19850,393
|
|
20240807,123100,704640170,19860,19860,19860,19860,10
|
|
20240807,123000,704441570,19860,19860,19860,19860,58
|
|
20240807,122900,703289690,19860,19850,19860,19850,40
|
|
20240807,122800,702495380,19840,19840,19840,19840,0
|
|
20240807,122700,702495380,19840,19850,19850,19840,137
|
|
20240807,122600,699776020,19850,19850,19850,19850,68
|
|
20240807,122500,698426220,19850,19850,19850,19850,24
|
|
20240807,122400,697949820,19840,19840,19840,19840,0
|
|
20240807,122300,697949820,19840,19840,19840,19840,54
|
|
20240807,122200,696878460,19840,19830,19840,19830,162
|
|
20240807,122100,693664390,19830,19810,19830,19810,15
|
|
20240807,122000,693367000,19800,19800,19800,19800,0
|
|
20240807,121900,693367000,19800,19800,19800,19800,0
|
|
20240807,121800,693367000,19800,19830,19830,19800,654
|
|
20240807,121700,680401710,19830,19830,19830,19830,772
|
|
20240807,121600,665092950,19830,19830,19830,19830,12
|
|
20240807,121500,664854990,19830,19820,19830,19820,175
|
|
20240807,121400,661384870,19820,19830,19830,19820,255
|
|
20240807,121300,656328470,19830,19830,19830,19830,126
|
|
20240807,121200,653829890,19820,19830,19830,19820,40
|
|
20240807,121100,653036730,19830,19830,19830,19830,32
|
|
20240807,121000,652402170,19830,19830,19830,19820,152
|
|
20240807,120900,649388360,19830,19840,19840,19830,21
|
|
20240807,120800,648971800,19840,19840,19840,19840,80
|
|
20240807,120700,647384600,19830,19830,19830,19830,51
|
|
20240807,120600,646373270,19830,19830,19830,19830,223
|
|
20240807,120500,641951180,19840,19850,19850,19840,119
|
|
20240807,120400,639590080,19850,19850,19850,19830,12
|
|
20240807,120300,639351940,19850,19850,19850,19830,239
|
|
20240807,120200,634607830,19840,19840,19840,19840,68
|
|
20240807,120100,633258710,19840,19840,19840,19840,41
|
|
20240807,120000,632445270,19840,19840,19840,19840,14
|
|
20240807,115900,632167510,19840,19840,19840,19840,40
|
|
20240807,115800,631373910,19840,19830,19840,19830,56
|
|
20240807,115700,630263360,19800,19800,19800,19800,30
|
|
20240807,115600,629669360,19800,19800,19800,19800,4
|
|
20240807,115500,629590160,19800,19800,19800,19800,26
|
|
20240807,115400,629075360,19800,19800,19800,19800,47
|
|
20240807,115300,628144760,19800,19800,19800,19800,0
|
|
20240807,115200,628144760,19800,19790,19800,19790,672
|
|
20240807,115100,614845290,19790,19790,19790,19790,100
|
|
20240807,115000,612866290,19780,19780,19780,19780,10
|
|
20240807,114900,612668490,19790,19790,19790,19790,0
|
|
20240807,114800,612668490,19790,19790,19790,19790,16
|
|
20240807,114700,612351850,19770,19790,19790,19760,297
|
|
20240807,114600,606479460,19790,19790,19790,19790,1
|
|
20240807,114500,606459670,19790,19790,19790,19790,220
|
|
20240807,114400,602105870,19790,19790,19790,19790,97
|
|
20240807,114300,600186240,19790,19790,19790,19790,52
|
|
20240807,114200,599157160,19790,19790,19790,19790,600
|
|
20240807,114100,587283160,19790,19780,19790,19780,208
|
|
20240807,114000,583167420,19790,19770,19790,19770,37
|
|
20240807,113900,582435690,19760,19760,19760,19760,71
|
|
20240807,113800,581032730,19760,19750,19760,19750,6
|
|
20240807,113700,580914190,19740,19740,19740,19740,40
|
|
20240807,113600,580124590,19740,19740,19740,19740,9
|
|
20240807,113500,579946930,19720,19790,19790,19720,441
|
|
20240807,113400,571225100,19790,19770,19790,19770,80
|
|
20240807,113300,569642880,19750,19770,19770,19750,199
|
|
20240807,113200,565709970,19750,19750,19750,19750,0
|
|
20240807,113100,565709970,19750,19750,19750,19750,14
|
|
20240807,113000,565433470,19770,19720,19770,19720,21
|
|
20240807,112900,565018700,19720,19770,19770,19720,202
|
|
20240807,112800,561029720,19770,19770,19770,19770,27
|
|
20240807,112700,560495930,19770,19770,19770,19770,55
|
|
20240807,112600,559408580,19790,19780,19790,19770,116
|
|
20240807,112500,557114180,19790,19790,19790,19790,52
|
|
20240807,112400,556085100,19790,19790,19790,19780,33
|
|
20240807,112300,555432050,19790,19790,19790,19780,58
|
|
20240807,112200,554284400,19790,19780,19790,19780,155
|
|
20240807,112100,551218040,19730,19730,19730,19730,0
|
|
20240807,112000,551218040,19730,19750,19750,19730,53
|
|
20240807,111900,550172060,19740,19770,19780,19740,79
|
|
20240807,111800,548610060,19730,19730,19730,19730,0
|
|
20240807,111700,548610060,19730,19790,19790,19730,36
|
|
20240807,111600,547898640,19790,19790,19790,19790,0
|
|
20240807,111500,547898640,19790,19730,19790,19730,48
|
|
20240807,111400,546949380,19710,19710,19710,19710,0
|
|
20240807,111300,546949380,19710,19790,19790,19710,57
|
|
20240807,111200,545824470,19790,19790,19790,19790,56
|
|
20240807,111100,544716230,19690,19720,19720,19690,64
|
|
20240807,111000,543455890,19700,19700,19790,19700,60
|
|
20240807,110900,542273260,19790,19710,19790,19700,55
|
|
20240807,110800,541189530,19690,19690,19690,19690,10
|
|
20240807,110700,540992630,19670,19670,19670,19670,0
|
|
20240807,110600,540992630,19670,19670,19670,19670,134
|
|
20240807,110500,538356850,19670,19670,19670,19670,2
|
|
20240807,110400,538317510,19660,19730,19800,19660,186
|
|
20240807,110300,534652490,19740,19750,19750,19740,57
|
|
20240807,110200,533527100,19750,19750,19750,19750,11
|
|
20240807,110100,533309850,19750,19760,19790,19750,234
|
|
20240807,110000,528682320,19760,19750,19760,19750,120
|
|
20240807,105900,526312000,19730,19730,19730,19730,0
|
|
20240807,105800,526312000,19730,19690,19730,19690,45
|
|
20240807,105700,525425230,19690,19800,19800,19690,1363
|
|
20240807,105600,498477780,19790,19800,19800,19790,120
|
|
20240807,105500,496102780,19790,19790,19800,19790,194
|
|
20240807,105400,492262090,19800,19800,19800,19800,28
|
|
20240807,105300,491707690,19800,19800,19800,19800,16
|
|
20240807,105200,491390890,19780,19780,19780,19780,99
|
|
20240807,105100,489432670,19780,19800,19800,19780,586
|
|
20240807,105000,477831330,19800,19800,19800,19790,394
|
|
20240807,104900,470030440,19800,19790,19800,19790,221
|
|
20240807,104800,465655360,19760,19760,19790,19760,14
|
|
20240807,104700,465378570,19770,19810,19810,19770,983
|
|
20240807,104600,445916950,19800,19800,19800,19800,0
|
|
20240807,104500,445916950,19800,19800,19850,19800,37
|
|
20240807,104400,445183800,19760,19770,19770,19760,113
|
|
20240807,104300,442950520,19770,19780,19850,19770,200
|
|
20240807,104200,438985330,19770,19760,19770,19760,154
|
|
20240807,104100,435941340,19850,19850,19850,19850,15
|
|
20240807,104000,435643590,19850,19850,19850,19850,14
|
|
20240807,103900,435365690,19740,19850,19850,19740,26
|
|
20240807,103800,434850580,19850,19830,19850,19730,43
|
|
20240807,103700,433997910,19740,19850,19860,19740,70
|
|
20240807,103600,432612890,19860,19760,19870,19740,194
|
|
20240807,103500,428776590,19880,19880,19880,19880,9
|
|
20240807,103400,428597670,19750,19750,19750,19750,0
|
|
20240807,103300,428597670,19750,19890,19900,19750,385
|
|
20240807,103200,420941630,19700,19700,19700,19700,0
|
|
20240807,103100,420941630,19700,19760,19920,19680,1305
|
|
20240807,103000,395055820,19670,19670,19670,19670,14
|
|
20240807,102900,394780440,19670,19760,19760,19670,19
|
|
20240807,102800,394405270,19790,19790,19790,19790,17
|
|
20240807,102700,394068840,19790,19790,19790,19790,13
|
|
20240807,102600,393811570,19790,19610,19790,19600,349
|
|
20240807,102500,386943810,19590,19610,19610,19580,17
|
|
20240807,102400,386610890,19610,19610,19610,19610,35
|
|
20240807,102300,385924540,19580,19580,19580,19580,0
|
|
20240807,102200,385924540,19580,19590,19610,19580,228
|
|
20240807,102100,381456650,19590,19590,19590,19580,52
|
|
20240807,102000,380438170,19580,19570,19580,19570,267
|
|
20240807,101900,375210500,19560,19560,19560,19560,77
|
|
20240807,101800,373704380,19490,19560,19560,19490,50
|
|
20240807,101700,372726590,19560,19550,19560,19480,22
|
|
20240807,101600,372296760,19480,19480,19480,19480,109
|
|
20240807,101500,370173440,19480,19560,19560,19480,109
|
|
20240807,101400,368047160,19480,19480,19490,19480,72
|
|
20240807,101300,366644280,19480,19480,19480,19480,91
|
|
20240807,101200,364871600,19470,19470,19470,19470,0
|
|
20240807,101100,364871600,19470,19470,19470,19470,0
|
|
20240807,101000,364871600,19470,19470,19470,19470,0
|
|
20240807,100900,364871600,19470,19570,19580,19470,338
|
|
20240807,100800,358256810,19570,19560,19570,19470,152
|
|
20240807,100700,355290000,19470,19570,19570,19470,299
|
|
20240807,100600,349453070,19560,19550,19560,19550,1028
|
|
20240807,100500,329351070,19470,19480,19520,19470,140
|
|
20240807,100400,326622470,19470,19440,19470,19420,276
|
|
20240807,100300,321254300,19440,19430,19440,19420,146
|
|
20240807,100200,318417960,19430,19450,19450,19430,540
|
|
20240807,100100,307918360,19440,19470,19490,19440,421
|
|
20240807,100000,299728320,19460,19460,19460,19460,0
|
|
20240807,095900,299728320,19460,19500,19500,19460,167
|
|
20240807,095800,296472260,19530,19500,19530,19500,56
|
|
20240807,095700,295379830,19500,19480,19500,19480,187
|
|
20240807,095600,291735740,19480,19480,19480,19480,1
|
|
20240807,095500,291716260,19430,19440,19440,19430,60
|
|
20240807,095400,290549920,19440,19440,19440,19440,42
|
|
20240807,095300,289733440,19440,19440,19450,19430,164
|
|
20240807,095200,286545280,19480,19430,19480,19430,13
|
|
20240807,095100,286292640,19430,19460,19460,19420,365
|
|
20240807,095000,279199580,19460,19450,19460,19450,35
|
|
20240807,094900,278518510,19450,19430,19550,19430,472
|
|
20240807,094800,269298720,19460,19460,19460,19460,6
|
|
20240807,094700,269181960,19430,19570,19570,19430,1455
|
|
20240807,094600,240807660,19520,19550,19570,19520,518
|
|
20240807,094500,230682520,19560,19560,19560,19560,19
|
|
20240807,094400,230310880,19570,19570,19570,19570,15
|
|
20240807,094300,230017330,19570,19570,19570,19570,36
|
|
20240807,094200,229312810,19570,19560,19570,19550,44
|
|
20240807,094100,228452110,19570,19570,19570,19570,110
|
|
20240807,094000,226299410,19550,19550,19570,19550,100
|
|
20240807,093900,224344370,19550,19570,19570,19550,96
|
|
20240807,093800,222465930,19570,19570,19570,19570,16
|
|
20240807,093700,222152810,19570,19570,19570,19570,0
|
|
20240807,093600,222152810,19570,19560,19570,19500,342
|
|
20240807,093500,215465770,19500,19560,19560,19500,398
|
|
20240807,093400,207685130,19500,19550,19560,19500,82
|
|
20240807,093300,206081710,19500,19530,19550,19500,92
|
|
20240807,093200,204285100,19530,19480,19540,19450,92
|
|
20240807,093100,202490110,19480,19520,19520,19480,51
|
|
20240807,093000,201494630,19430,19430,19430,19430,20
|
|
20240807,092900,201106030,19520,19430,19520,19430,20
|
|
20240807,092800,200717250,19420,19420,19420,19420,51
|
|
20240807,092700,199726830,19420,19420,19420,19420,2
|
|
20240807,092600,199687990,19410,19550,19550,19400,743
|
|
20240807,092500,185207430,19500,19470,19550,19420,336
|
|
20240807,092400,178653310,19480,19480,19480,19480,27
|
|
20240807,092300,178127350,19480,19380,19480,19380,207
|
|
20240807,092200,174112590,19380,19400,19470,19380,566
|
|
20240807,092100,163120300,19400,19400,19400,19400,0
|
|
20240807,092000,163120300,19400,19380,19400,19380,50
|
|
20240807,091900,162151160,19380,19380,19380,19380,65
|
|
20240807,091800,160891460,19380,19370,19430,19370,22
|
|
20240807,091700,160465180,19370,19360,19380,19360,143
|
|
20240807,091600,157694170,19350,19330,19350,19330,28
|
|
20240807,091500,157152650,19330,19330,19330,19320,88
|
|
20240807,091400,155451980,19320,19310,19320,19310,106
|
|
20240807,091300,153404660,19310,19330,19350,19300,157
|
|
20240807,091200,150372690,19330,19300,19330,19300,72
|
|
20240807,091100,148981440,19300,19330,19330,19300,103
|
|
20240807,091000,146992730,19330,19330,19330,19330,13
|
|
20240807,090900,146741440,19330,19350,19360,19250,3554
|
|
20240807,090800,78143120,19350,19470,19470,19350,43
|
|
20240807,090700,77309930,19350,19460,19470,19350,457
|
|
20240807,090600,68456090,19380,19370,19380,19370,88
|
|
20240807,090500,66751440,19360,19470,19470,19360,1042
|
|
20240807,090400,46562810,19490,19380,19490,19380,190
|
|
20240807,090300,42870710,19370,19460,19490,19370,458
|
|
20240807,090200,33949120,19370,19360,19370,19360,63
|
|
20240807,090100,32729430,19360,19430,19430,19360,390
|
|
20240807,090000,25171210,19360,19380,19500,19360,1299
|