599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,185600,680164580,19580,19580,19580,19580,814
|
|
20240808,185500,680164580,19580,19580,19580,19580,0
|
|
20240808,185400,680164580,19580,19580,19580,19580,0
|
|
20240808,185300,680164580,19580,19580,19580,19580,0
|
|
20240808,185200,680164580,19580,19580,19580,19580,0
|
|
20240808,185100,680164580,19580,19580,19580,19580,0
|
|
20240808,185000,680164580,19580,19580,19580,19580,0
|
|
20240808,184900,680164580,19580,19580,19580,19580,0
|
|
20240808,184800,680164580,19580,19580,19580,19580,0
|
|
20240808,184700,680164580,19580,19580,19580,19580,0
|
|
20240808,184600,680164580,19580,19580,19580,19580,0
|
|
20240808,184500,680164580,19580,19580,19580,19580,0
|
|
20240808,184400,680164580,19580,19580,19580,19580,0
|
|
20240808,184300,680164580,19580,19580,19580,19580,0
|
|
20240808,184200,680164580,19580,19580,19580,19580,0
|
|
20240808,184100,680164580,19580,19580,19580,19580,0
|
|
20240808,184000,680164580,19580,19580,19580,19580,0
|
|
20240808,183900,680164580,19580,19580,19580,19580,0
|
|
20240808,183800,680164580,19580,19580,19580,19580,0
|
|
20240808,183700,680164580,19580,19580,19580,19580,0
|
|
20240808,183600,680164580,19580,19580,19580,19580,0
|
|
20240808,183500,680164580,19580,19580,19580,19580,0
|
|
20240808,183400,680164580,19580,19580,19580,19580,0
|
|
20240808,183300,680164580,19580,19580,19580,19580,0
|
|
20240808,183200,680164580,19580,19580,19580,19580,0
|
|
20240808,183100,680164580,19580,19580,19580,19580,0
|
|
20240808,183000,680164580,19580,19580,19580,19580,0
|
|
20240808,182900,680164580,19580,19580,19580,19580,0
|
|
20240808,182800,680164580,19580,19580,19580,19580,0
|
|
20240808,182700,680164580,19580,19580,19580,19580,0
|
|
20240808,182600,680164580,19580,19580,19580,19580,814
|
|
20240808,182500,680164580,19580,19580,19580,19580,0
|
|
20240808,182400,680164580,19580,19580,19580,19580,0
|
|
20240808,182300,680164580,19580,19580,19580,19580,0
|
|
20240808,182200,680164580,19580,19580,19580,19580,0
|
|
20240808,182100,680164580,19580,19580,19580,19580,0
|
|
20240808,182000,680164580,19580,19580,19580,19580,0
|
|
20240808,181900,680164580,19580,19580,19580,19580,0
|
|
20240808,181800,680164580,19580,19580,19580,19580,0
|
|
20240808,181700,680164580,19580,19580,19580,19580,0
|
|
20240808,181600,680164580,19580,19580,19580,19580,0
|
|
20240808,181500,680164580,19580,19580,19580,19580,0
|
|
20240808,181400,680164580,19580,19580,19580,19580,0
|
|
20240808,181300,680164580,19580,19580,19580,19580,0
|
|
20240808,181200,680164580,19580,19580,19580,19580,0
|
|
20240808,181100,680164580,19580,19580,19580,19580,0
|
|
20240808,181000,680164580,19580,19580,19580,19580,0
|
|
20240808,180900,680164580,19580,19580,19580,19580,0
|
|
20240808,180800,680164580,19580,19580,19580,19580,0
|
|
20240808,180700,680164580,19580,19580,19580,19580,0
|
|
20240808,180600,680164580,19580,19580,19580,19580,0
|
|
20240808,180500,680164580,19580,19580,19580,19580,0
|
|
20240808,180400,680164580,19580,19580,19580,19580,0
|
|
20240808,180300,680164580,19580,19580,19580,19580,0
|
|
20240808,180200,680164580,19580,19580,19580,19580,0
|
|
20240808,180100,680164580,19580,19580,19580,19580,0
|
|
20240808,180000,680164580,19580,19580,19580,19580,0
|
|
20240808,175900,680164580,19580,19580,19580,19580,0
|
|
20240808,175800,680164580,19580,19580,19580,19580,0
|
|
20240808,175700,680164580,19580,19580,19580,19580,0
|
|
20240808,175600,680164580,19580,19580,19580,19580,814
|
|
20240808,175500,680164580,19580,19580,19580,19580,0
|
|
20240808,175400,680164580,19580,19580,19580,19580,0
|
|
20240808,175300,680164580,19580,19580,19580,19580,0
|
|
20240808,175200,680164580,19580,19580,19580,19580,0
|
|
20240808,175100,680164580,19580,19580,19580,19580,0
|
|
20240808,175000,680164580,19580,19580,19580,19580,0
|
|
20240808,174900,680164580,19580,19580,19580,19580,0
|
|
20240808,174800,680164580,19580,19580,19580,19580,0
|
|
20240808,174700,680164580,19580,19580,19580,19580,0
|
|
20240808,174600,680164580,19580,19580,19580,19580,0
|
|
20240808,174500,680164580,19580,19580,19580,19580,0
|
|
20240808,174400,680164580,19580,19580,19580,19580,0
|
|
20240808,174300,680164580,19580,19580,19580,19580,0
|
|
20240808,174200,680164580,19580,19580,19580,19580,0
|
|
20240808,174100,680164580,19580,19580,19580,19580,0
|
|
20240808,174000,680164580,19580,19580,19580,19580,0
|
|
20240808,173900,680164580,19580,19580,19580,19580,0
|
|
20240808,173800,680164580,19580,19580,19580,19580,0
|
|
20240808,173700,680164580,19580,19580,19580,19580,0
|
|
20240808,173600,680164580,19580,19580,19580,19580,0
|
|
20240808,173500,680164580,19580,19580,19580,19580,0
|
|
20240808,173400,680164580,19580,19580,19580,19580,0
|
|
20240808,173300,680164580,19580,19580,19580,19580,0
|
|
20240808,173200,680164580,19580,19580,19580,19580,0
|
|
20240808,173100,680164580,19580,19580,19580,19580,0
|
|
20240808,173000,680164580,19580,19580,19580,19580,0
|
|
20240808,172900,680164580,19580,19580,19580,19580,0
|
|
20240808,172800,680164580,19580,19580,19580,19580,0
|
|
20240808,172700,680164580,19580,19580,19580,19580,0
|
|
20240808,172600,680164580,19580,19580,19580,19580,814
|
|
20240808,172500,680164580,19580,19580,19580,19580,0
|
|
20240808,172400,680164580,19580,19580,19580,19580,0
|
|
20240808,172300,680164580,19580,19580,19580,19580,0
|
|
20240808,172200,680164580,19580,19580,19580,19580,0
|
|
20240808,172100,680164580,19580,19580,19580,19580,0
|
|
20240808,172000,680164580,19580,19580,19580,19580,0
|
|
20240808,171900,680164580,19580,19580,19580,19580,0
|
|
20240808,171800,680164580,19580,19580,19580,19580,0
|
|
20240808,171700,680164580,19580,19580,19580,19580,0
|
|
20240808,171600,680164580,19580,19580,19580,19580,0
|
|
20240808,171500,680164580,19580,19580,19580,19580,0
|
|
20240808,171400,680164580,19580,19580,19580,19580,0
|
|
20240808,171300,680164580,19580,19580,19580,19580,0
|
|
20240808,171200,680164580,19580,19580,19580,19580,0
|
|
20240808,171100,680164580,19580,19580,19580,19580,0
|
|
20240808,171000,680164580,19580,19580,19580,19580,0
|
|
20240808,170900,680164580,19580,19580,19580,19580,0
|
|
20240808,170800,680164580,19580,19580,19580,19580,0
|
|
20240808,170700,680164580,19580,19580,19580,19580,0
|
|
20240808,170600,680164580,19580,19580,19580,19580,0
|
|
20240808,170500,680164580,19580,19580,19580,19580,0
|
|
20240808,170400,680164580,19580,19580,19580,19580,0
|
|
20240808,170300,680164580,19580,19580,19580,19580,0
|
|
20240808,170200,680164580,19580,19580,19580,19580,0
|
|
20240808,170100,680164580,19580,19580,19580,19580,0
|
|
20240808,170000,680164580,19580,19580,19580,19580,0
|
|
20240808,165900,680164580,19580,19580,19580,19580,0
|
|
20240808,165800,680164580,19580,19580,19580,19580,0
|
|
20240808,165700,680164580,19580,19580,19580,19580,0
|
|
20240808,165600,680164580,19580,19580,19580,19580,814
|
|
20240808,165500,680164580,19580,19580,19580,19580,0
|
|
20240808,165400,680164580,19580,19580,19580,19580,0
|
|
20240808,165300,680164580,19580,19580,19580,19580,0
|
|
20240808,165200,680164580,19580,19580,19580,19580,0
|
|
20240808,165100,680164580,19580,19580,19580,19580,0
|
|
20240808,165000,680164580,19580,19580,19580,19580,0
|
|
20240808,164900,680164580,19580,19580,19580,19580,0
|
|
20240808,164800,680164580,19580,19580,19580,19580,0
|
|
20240808,164700,680164580,19580,19580,19580,19580,0
|
|
20240808,164600,680164580,19580,19580,19580,19580,0
|
|
20240808,164500,680164580,19580,19580,19580,19580,0
|
|
20240808,164400,680164580,19580,19580,19580,19580,0
|
|
20240808,164300,680164580,19580,19580,19580,19580,0
|
|
20240808,164200,680164580,19580,19580,19580,19580,0
|
|
20240808,164100,680164580,19580,19580,19580,19580,0
|
|
20240808,164000,680164580,19580,19580,19580,19580,0
|
|
20240808,163900,680164580,19580,19580,19580,19580,0
|
|
20240808,163800,680164580,19580,19580,19580,19580,0
|
|
20240808,163700,680164580,19580,19580,19580,19580,0
|
|
20240808,163600,680164580,19580,19580,19580,19580,0
|
|
20240808,163500,680164580,19580,19580,19580,19580,0
|
|
20240808,163400,680164580,19580,19580,19580,19580,0
|
|
20240808,163300,680164580,19580,19580,19580,19580,0
|
|
20240808,163200,680164580,19580,19580,19580,19580,0
|
|
20240808,163100,680164580,19580,19580,19580,19580,0
|
|
20240808,163000,680164580,19580,19580,19580,19580,0
|
|
20240808,162900,680164580,19580,19580,19580,19580,0
|
|
20240808,162800,680164580,19580,19580,19580,19580,0
|
|
20240808,162700,680164580,19580,19580,19580,19580,0
|
|
20240808,162600,680164580,19580,19580,19580,19580,814
|
|
20240808,162500,680164580,19580,19580,19580,19580,0
|
|
20240808,162400,680164580,19580,19580,19580,19580,0
|
|
20240808,162300,680164580,19580,19580,19580,19580,0
|
|
20240808,162200,680164580,19580,19580,19580,19580,0
|
|
20240808,162100,680164580,19580,19580,19580,19580,0
|
|
20240808,162000,680164580,19580,19580,19580,19580,0
|
|
20240808,161900,680164580,19580,19580,19580,19580,0
|
|
20240808,161800,680164580,19580,19580,19580,19580,0
|
|
20240808,161700,680164580,19580,19580,19580,19580,0
|
|
20240808,161600,680164580,19580,19580,19580,19580,0
|
|
20240808,161500,680164580,19580,19580,19580,19580,0
|
|
20240808,161400,680164580,19580,19580,19580,19580,0
|
|
20240808,161300,680164580,19580,19580,19580,19580,0
|
|
20240808,161200,680164580,19580,19580,19580,19580,0
|
|
20240808,161100,680164580,19580,19580,19580,19580,0
|
|
20240808,161000,680164580,19580,19580,19580,19580,0
|
|
20240808,160900,680164580,19580,19580,19580,19580,0
|
|
20240808,160800,680164580,19580,19580,19580,19580,0
|
|
20240808,160700,680164580,19580,19580,19580,19580,0
|
|
20240808,160600,680164580,19580,19580,19580,19580,0
|
|
20240808,160500,680164580,19580,19580,19580,19580,0
|
|
20240808,160400,680164580,19580,19580,19580,19580,0
|
|
20240808,160300,680164580,19580,19580,19580,19580,0
|
|
20240808,160200,680164580,19580,19580,19580,19580,0
|
|
20240808,160100,680164580,19580,19580,19580,19580,0
|
|
20240808,160000,680164580,19580,19580,19580,19580,0
|
|
20240808,155900,680164580,19580,19580,19580,19580,0
|
|
20240808,155800,680164580,19580,19580,19580,19580,0
|
|
20240808,155700,680164580,19580,19580,19580,19580,0
|
|
20240808,155600,680164580,19580,19580,19580,19580,814
|
|
20240808,155500,680164580,19580,19580,19580,19580,0
|
|
20240808,155400,680164580,19580,19580,19580,19580,0
|
|
20240808,155300,680164580,19580,19580,19580,19580,0
|
|
20240808,155200,680164580,19580,19580,19580,19580,0
|
|
20240808,155100,680164580,19580,19580,19580,19580,0
|
|
20240808,155000,680164580,19580,19580,19580,19580,0
|
|
20240808,154900,680164580,19580,19580,19580,19580,0
|
|
20240808,154800,680164580,19580,19580,19580,19580,0
|
|
20240808,154700,680164580,19580,19580,19580,19580,0
|
|
20240808,154600,680164580,19580,19580,19580,19580,0
|
|
20240808,154500,680164580,19580,19580,19580,19580,0
|
|
20240808,154400,680164580,19580,19580,19580,19580,0
|
|
20240808,154300,680164580,19580,19580,19580,19580,0
|
|
20240808,154200,680164580,19580,19580,19580,19580,0
|
|
20240808,154100,680164580,19580,19580,19580,19580,0
|
|
20240808,154000,680164580,19580,19580,19580,19580,0
|
|
20240808,153900,680164580,19580,19580,19580,19580,0
|
|
20240808,153800,680164580,19580,19580,19580,19580,0
|
|
20240808,153700,680164580,19580,19580,19580,19580,0
|
|
20240808,153600,680164580,19580,19580,19580,19580,0
|
|
20240808,153500,680164580,19580,19580,19580,19580,0
|
|
20240808,153400,680164580,19580,19580,19580,19580,0
|
|
20240808,153300,680164580,19580,19580,19580,19580,0
|
|
20240808,153200,680164580,19580,19580,19580,19580,0
|
|
20240808,153100,680164580,19580,19580,19580,19580,0
|
|
20240808,153000,680164580,19580,19580,19580,19580,814
|
|
20240808,152900,664226460,19640,19640,19640,19640,0
|
|
20240808,152800,664226460,19640,19640,19640,19640,0
|
|
20240808,152700,664226460,19640,19640,19640,19640,0
|
|
20240808,152600,664226460,19640,19640,19640,19640,0
|
|
20240808,152500,664226460,19640,19640,19640,19640,0
|
|
20240808,152400,664226460,19640,19640,19640,19640,0
|
|
20240808,152300,664226460,19640,19640,19640,19640,0
|
|
20240808,152200,664226460,19640,19640,19640,19640,0
|
|
20240808,152100,664226460,19640,19640,19640,19640,0
|
|
20240808,152000,664226460,19640,19640,19640,19640,0
|
|
20240808,151900,664226460,19640,19610,19640,19590,377
|
|
20240808,151800,656836130,19610,19620,19620,19610,17
|
|
20240808,151700,656502750,19620,19620,19620,19620,16
|
|
20240808,151600,656188830,19630,19630,19630,19630,7
|
|
20240808,151500,656051420,19630,19620,19630,19620,55
|
|
20240808,151400,654972100,19610,19610,19620,19610,57
|
|
20240808,151300,653854130,19620,19620,19620,19620,28
|
|
20240808,151200,653304770,19610,19610,19610,19610,2
|
|
20240808,151100,653265550,19620,19610,19620,19610,51
|
|
20240808,151000,652265280,19620,19610,19620,19610,26
|
|
20240808,150900,651755220,19620,19620,19620,19610,33
|
|
20240808,150800,651107780,19620,19620,19620,19610,25
|
|
20240808,150700,650617300,19630,19630,19630,19630,10
|
|
20240808,150600,650421000,19630,19630,19630,19630,23
|
|
20240808,150500,649969510,19630,19610,19630,19610,26
|
|
20240808,150400,649459170,19610,19630,19630,19610,25
|
|
20240808,150300,648968620,19620,19640,19640,19620,99
|
|
20240808,150200,647025880,19620,19640,19640,19620,148
|
|
20240808,150100,644120140,19650,19640,19650,19640,34
|
|
20240808,150000,643452210,19650,19640,19650,19640,27
|
|
20240808,145900,642921740,19640,19640,19650,19640,22
|
|
20240808,145800,642489480,19640,19650,19650,19640,32
|
|
20240808,145700,641860740,19650,19650,19650,19650,155
|
|
20240808,145600,638814990,19650,19650,19650,19650,19
|
|
20240808,145500,638441640,19650,19640,19650,19640,42
|
|
20240808,145400,637616600,19650,19640,19650,19640,104
|
|
20240808,145300,635573170,19650,19650,19650,19650,16
|
|
20240808,145200,635258770,19650,19650,19650,19650,0
|
|
20240808,145100,635258770,19650,19650,19650,19650,17
|
|
20240808,145000,634924720,19650,19650,19650,19650,17
|
|
20240808,144900,634590670,19650,19650,19650,19650,16
|
|
20240808,144800,634276270,19650,19650,19650,19640,186
|
|
20240808,144700,630621770,19640,19630,19640,19630,59
|
|
20240808,144600,629463140,19630,19630,19630,19630,14
|
|
20240808,144500,629188320,19630,19630,19630,19610,111
|
|
20240808,144400,627009450,19630,19630,19630,19630,16
|
|
20240808,144300,626695370,19610,19610,19610,19610,1
|
|
20240808,144200,626675760,19640,19660,19660,19640,248
|
|
20240808,144100,621802640,19670,19670,19690,19670,39
|
|
20240808,144000,621035150,19690,19670,19690,19670,16
|
|
20240808,143900,620720130,19670,19690,19690,19670,47
|
|
20240808,143800,619795280,19690,19690,19690,19690,0
|
|
20240808,143700,619795280,19690,19690,19690,19680,92
|
|
20240808,143600,617983810,19700,19670,19700,19670,67
|
|
20240808,143500,616665420,19710,19700,19710,19700,173
|
|
20240808,143400,613257150,19700,19710,19710,19700,45
|
|
20240808,143300,612370220,19710,19710,19710,19710,24
|
|
20240808,143200,611897180,19710,19710,19710,19710,11
|
|
20240808,143100,611680370,19710,19710,19710,19710,12
|
|
20240808,143000,611443850,19710,19710,19710,19710,17
|
|
20240808,142900,611108780,19710,19710,19710,19710,20
|
|
20240808,142800,610714580,19710,19700,19710,19700,15
|
|
20240808,142700,610418940,19710,19730,19730,19710,59
|
|
20240808,142600,609255750,19730,19730,19730,19730,58
|
|
20240808,142500,608111410,19720,19710,19740,19710,152
|
|
20240808,142400,605111200,19700,19700,19700,19700,55
|
|
20240808,142300,604027700,19700,19700,19710,19700,22
|
|
20240808,142200,603594240,19700,19700,19700,19700,11
|
|
20240808,142100,603377540,19700,19700,19700,19700,20
|
|
20240808,142000,602983540,19700,19700,19700,19700,116
|
|
20240808,141900,600698340,19710,19710,19710,19710,63
|
|
20240808,141800,599456610,19700,19720,19720,19700,83
|
|
20240808,141700,597820260,19740,19730,19740,19730,60
|
|
20240808,141600,596636360,19700,19700,19700,19700,7
|
|
20240808,141500,596498460,19700,19700,19700,19700,62
|
|
20240808,141400,595277060,19680,19680,19680,19680,0
|
|
20240808,141300,595277060,19680,19680,19680,19680,68
|
|
20240808,141200,593938820,19680,19680,19680,19670,23
|
|
20240808,141100,593486190,19680,19680,19680,19680,13
|
|
20240808,141000,593230350,19680,19670,19680,19670,137
|
|
20240808,140900,590535550,19670,19670,19670,19670,40
|
|
20240808,140800,589748750,19660,19660,19660,19660,0
|
|
20240808,140700,589748750,19660,19670,19670,19660,24
|
|
20240808,140600,589276770,19670,19670,19670,19670,100
|
|
20240808,140500,587309770,19710,19710,19710,19710,0
|
|
20240808,140400,587309770,19710,19710,19710,19710,1
|
|
20240808,140300,587290060,19740,19740,19740,19740,0
|
|
20240808,140200,587290060,19740,19740,19740,19740,0
|
|
20240808,140100,587290060,19740,19620,19740,19620,899
|
|
20240808,140000,569638600,19610,19600,19610,19600,222
|
|
20240808,135900,565286300,19580,19580,19580,19580,0
|
|
20240808,135800,565286300,19580,19580,19580,19580,0
|
|
20240808,135700,565286300,19580,19580,19580,19580,0
|
|
20240808,135600,565286300,19580,19560,19580,19520,292
|
|
20240808,135500,559576190,19560,19570,19570,19560,42
|
|
20240808,135400,558754550,19570,19570,19570,19570,14
|
|
20240808,135300,558480570,19570,19560,19570,19560,62
|
|
20240808,135200,557267730,19570,19570,19570,19570,14
|
|
20240808,135100,556993750,19560,19570,19570,19560,15
|
|
20240808,135000,556700220,19570,19570,19570,19570,52
|
|
20240808,134900,555682580,19570,19570,19570,19570,19
|
|
20240808,134800,555310750,19570,19580,19580,19570,63
|
|
20240808,134700,554077490,19570,19570,19570,19570,0
|
|
20240808,134600,554077490,19570,19590,19590,19570,43
|
|
20240808,134500,553235540,19580,19580,19580,19580,0
|
|
20240808,134400,553235540,19580,19640,19640,19580,2138
|
|
20240808,134300,511320450,19640,19640,19640,19640,13
|
|
20240808,134200,511065130,19640,19650,19650,19640,78
|
|
20240808,134100,509532630,19660,19650,19660,19650,213
|
|
20240808,134000,505347050,19650,19650,19660,19650,20
|
|
20240808,133900,504953920,19650,19650,19660,19650,26
|
|
20240808,133800,504442910,19660,19660,19660,19660,10
|
|
20240808,133700,504246310,19660,19660,19660,19660,13
|
|
20240808,133600,503990730,19660,19660,19660,19660,12
|
|
20240808,133500,503754810,19650,19660,19660,19650,16
|
|
20240808,133400,503440270,19660,19660,19660,19660,13
|
|
20240808,133300,503184690,19660,19650,19660,19650,16
|
|
20240808,133200,502870150,19660,19660,19660,19660,10
|
|
20240808,133100,502673550,19660,19660,19660,19650,91
|
|
20240808,133000,500884600,19650,19660,19660,19650,155
|
|
20240808,132900,497838010,19670,19660,19670,19660,21
|
|
20240808,132800,497425010,19680,19680,19680,19680,34
|
|
20240808,132700,496755890,19680,19720,19720,19680,95
|
|
20240808,132600,494884280,19720,19720,19720,19720,35
|
|
20240808,132500,494194080,19710,19710,19710,19710,1
|
|
20240808,132400,494174370,19720,19720,19720,19720,27
|
|
20240808,132300,493641930,19720,19720,19720,19720,100
|
|
20240808,132200,491669930,19720,19720,19720,19720,94
|
|
20240808,132100,489816250,19720,19720,19720,19720,11
|
|
20240808,132000,489599330,19740,19740,19740,19740,14
|
|
20240808,131900,489322970,19700,19700,19700,19700,0
|
|
20240808,131800,489322970,19700,19700,19700,19700,0
|
|
20240808,131700,489322970,19700,19700,19700,19700,164
|
|
20240808,131600,486092170,19690,19690,19690,19690,0
|
|
20240808,131500,486092170,19690,19700,19700,19690,12
|
|
20240808,131400,485855790,19700,19700,19700,19700,34
|
|
20240808,131300,485185990,19680,19680,19680,19680,0
|
|
20240808,131200,485185990,19680,19680,19680,19680,247
|
|
20240808,131100,480325030,19680,19680,19680,19680,25
|
|
20240808,131000,479833030,19680,19680,19680,19680,2
|
|
20240808,130900,479793670,19680,19680,19680,19680,49
|
|
20240808,130800,478829350,19680,19700,19700,19680,38
|
|
20240808,130700,478081310,19700,19700,19700,19700,12
|
|
20240808,130600,477844910,19700,19700,19700,19700,14
|
|
20240808,130500,477569110,19700,19740,19740,19700,194
|
|
20240808,130400,473742520,19750,19750,19750,19750,55
|
|
20240808,130300,472656270,19750,19770,19770,19750,19
|
|
20240808,130200,472280840,19770,19770,19770,19770,30
|
|
20240808,130100,471687740,19770,19770,19770,19770,198
|
|
20240808,130000,467773280,19790,19790,19790,19790,159
|
|
20240808,125900,464626670,19810,19790,19810,19790,28
|
|
20240808,125800,464072230,19810,19810,19810,19810,12
|
|
20240808,125700,463834510,19810,19810,19810,19810,13
|
|
20240808,125600,463576980,19810,19800,19810,19800,83
|
|
20240808,125500,461932850,19800,19800,19800,19800,166
|
|
20240808,125400,458646050,19790,19790,19790,19790,373
|
|
20240808,125300,451264380,19770,19770,19790,19770,571
|
|
20240808,125200,439971360,19770,19770,19770,19770,11
|
|
20240808,125100,439753890,19760,19770,19770,19760,44
|
|
20240808,125000,438884290,19760,19770,19770,19760,14
|
|
20240808,124900,438607520,19770,19770,19770,19770,13
|
|
20240808,124800,438350510,19740,19740,19740,19740,0
|
|
20240808,124700,438350510,19740,19700,19770,19700,653
|
|
20240808,124600,425462780,19690,19680,19690,19680,249
|
|
20240808,124500,420561560,19650,19650,19650,19650,50
|
|
20240808,124400,419579060,19680,19640,19680,19640,742
|
|
20240808,124300,404998140,19640,19640,19640,19640,14
|
|
20240808,124200,404723180,19640,19640,19640,19640,12
|
|
20240808,124100,404487500,19640,19640,19640,19640,21
|
|
20240808,124000,404075060,19640,19640,19640,19630,116
|
|
20240808,123900,401796840,19630,19620,19630,19620,134
|
|
20240808,123800,399167260,19610,19620,19620,19610,15
|
|
20240808,123700,398872970,19620,19620,19620,19620,12
|
|
20240808,123600,398637530,19620,19620,19620,19620,10
|
|
20240808,123500,398441330,19620,19620,19620,19620,13
|
|
20240808,123400,398186270,19610,19620,19620,19610,14
|
|
20240808,123300,397911610,19620,19620,19620,19620,0
|
|
20240808,123200,397911610,19620,19620,19620,19620,17
|
|
20240808,123100,397578070,19620,19620,19620,19620,26
|
|
20240808,123000,397067950,19620,19620,19620,19620,16
|
|
20240808,122900,396754030,19620,19620,19620,19620,10
|
|
20240808,122800,396557830,19600,19590,19600,19590,398
|
|
20240808,122700,388757200,19600,19600,19600,19600,10
|
|
20240808,122600,388561200,19600,19600,19600,19600,14
|
|
20240808,122500,388286800,19600,19600,19600,19600,10
|
|
20240808,122400,388090800,19600,19600,19600,19600,10
|
|
20240808,122300,387894800,19600,19600,19600,19600,12
|
|
20240808,122200,387659600,19590,19570,19590,19570,436
|
|
20240808,122100,379120220,19580,19580,19580,19580,13
|
|
20240808,122000,378865680,19580,19580,19580,19580,11
|
|
20240808,121900,378650300,19570,19580,19580,19570,43
|
|
20240808,121800,377808750,19580,19580,19580,19580,19
|
|
20240808,121700,377436730,19580,19580,19580,19580,30
|
|
20240808,121600,376849330,19580,19570,19580,19570,20
|
|
20240808,121500,376457820,19580,19580,19590,19580,24
|
|
20240808,121400,375987780,19590,19590,19590,19590,24
|
|
20240808,121300,375517620,19600,19590,19600,19590,41
|
|
20240808,121200,374714300,19600,19600,19600,19600,12
|
|
20240808,121100,374479100,19590,19590,19590,19590,54
|
|
20240808,121000,373421240,19590,19580,19590,19580,34
|
|
20240808,120900,372755200,19560,19560,19560,19560,0
|
|
20240808,120800,372755200,19560,19560,19560,19560,0
|
|
20240808,120700,372755200,19560,19550,19560,19550,546
|
|
20240808,120600,362077830,19550,19540,19550,19540,13
|
|
20240808,120500,361823690,19550,19550,19550,19550,23
|
|
20240808,120400,361374040,19550,19550,19550,19550,10
|
|
20240808,120300,361178540,19550,19540,19550,19540,14
|
|
20240808,120200,360904860,19540,19540,19540,19540,2
|
|
20240808,120100,360865780,19530,19530,19530,19530,8
|
|
20240808,120000,360709540,19530,19520,19530,19520,18
|
|
20240808,115900,360358050,19530,19530,19530,19530,13
|
|
20240808,115800,360104160,19520,19540,19540,19520,129
|
|
20240808,115700,357584790,19540,19540,19540,19540,13
|
|
20240808,115600,357330770,19540,19540,19540,19540,15
|
|
20240808,115500,357037670,19540,19530,19540,19530,27
|
|
20240808,115400,356510100,19540,19530,19540,19530,13
|
|
20240808,115300,356256100,19540,19540,19540,19540,11
|
|
20240808,115200,356041160,19540,19540,19540,19540,11
|
|
20240808,115100,355826220,19540,19540,19540,19540,10
|
|
20240808,115000,355630820,19530,19530,19530,19530,1
|
|
20240808,114900,355611290,19540,19540,19540,19540,1
|
|
20240808,114800,355591750,19510,19510,19510,19510,2
|
|
20240808,114700,355552730,19490,19490,19490,19490,0
|
|
20240808,114600,355552730,19490,19500,19500,19490,198
|
|
20240808,114500,351691770,19500,19500,19500,19500,14
|
|
20240808,114400,351418770,19500,19490,19500,19490,14
|
|
20240808,114300,351145780,19500,19500,19500,19500,12
|
|
20240808,114200,350911780,19500,19500,19500,19500,13
|
|
20240808,114100,350658280,19500,19490,19500,19490,38
|
|
20240808,114000,349917560,19500,19500,19500,19500,14
|
|
20240808,113900,349644560,19500,19500,19500,19500,1
|
|
20240808,113800,349625060,19480,19510,19510,19480,157
|
|
20240808,113700,346563680,19520,19520,19520,19520,56
|
|
20240808,113600,345470560,19530,19530,19530,19530,14
|
|
20240808,113500,345197140,19530,19520,19530,19520,11
|
|
20240808,113400,344982320,19520,19520,19520,19520,0
|
|
20240808,113300,344982320,19520,19530,19530,19520,13
|
|
20240808,113200,344728450,19530,19530,19530,19530,11
|
|
20240808,113100,344513620,19530,19540,19540,19530,53
|
|
20240808,113000,343478420,19500,19500,19500,19500,0
|
|
20240808,112900,343478420,19500,19530,19530,19500,124
|
|
20240808,112800,341057840,19540,19530,19540,19530,37
|
|
20240808,112700,340335120,19540,19540,19540,19540,241
|
|
20240808,112600,335625980,19540,19540,19540,19540,14
|
|
20240808,112500,335352420,19530,19530,19530,19530,0
|
|
20240808,112400,335352420,19530,19550,19550,19530,123
|
|
20240808,112300,332948980,19550,19550,19550,19550,13
|
|
20240808,112200,332694830,19550,19550,19550,19550,12
|
|
20240808,112100,332460230,19550,19540,19550,19540,14
|
|
20240808,112000,332186550,19550,19550,19550,19550,10
|
|
20240808,111900,331991050,19540,19550,19550,19540,14
|
|
20240808,111800,331717360,19550,19550,19550,19550,15
|
|
20240808,111700,331424110,19550,19550,19550,19550,11
|
|
20240808,111600,331209060,19540,19550,19550,19540,40
|
|
20240808,111500,330427350,19550,19550,19550,19550,14
|
|
20240808,111400,330153650,19550,19540,19550,19540,42
|
|
20240808,111300,329332570,19550,19550,19550,19550,10
|
|
20240808,111200,329137070,19540,19540,19540,19540,55
|
|
20240808,111100,328062370,19540,19550,19550,19540,35
|
|
20240808,111000,327378370,19550,19550,19550,19550,12
|
|
20240808,110900,327143770,19550,19550,19550,19550,17
|
|
20240808,110800,326811420,19550,19550,19550,19550,14
|
|
20240808,110700,326537720,19540,19540,19540,19540,26
|
|
20240808,110600,326029680,19540,19550,19550,19540,41
|
|
20240808,110500,325228400,19540,19550,19550,19540,14
|
|
20240808,110400,324954730,19540,19540,19550,19540,45
|
|
20240808,110300,324075290,19540,19540,19540,19540,1
|
|
20240808,110200,324055750,19550,19530,19550,19530,25
|
|
20240808,110100,323567040,19520,19520,19520,19520,5
|
|
20240808,110000,323469440,19510,19510,19510,19510,24
|
|
20240808,105900,323001200,19510,19510,19510,19510,14
|
|
20240808,105800,322728060,19510,19500,19510,19500,151
|
|
20240808,105700,319782250,19510,19500,19510,19500,13
|
|
20240808,105600,319528710,19490,19490,19490,19490,0
|
|
20240808,105500,319528710,19490,19480,19490,19480,30
|
|
20240808,105400,318944020,19490,19490,19490,19490,89
|
|
20240808,105300,317209410,19470,19470,19470,19470,7
|
|
20240808,105200,317073120,19480,19470,19490,19470,27
|
|
20240808,105100,316547240,19470,19470,19470,19470,25
|
|
20240808,105000,316060490,19450,19450,19450,19450,0
|
|
20240808,104900,316060490,19450,19510,19510,19450,143
|
|
20240808,104800,313272220,19520,19520,19530,19520,23
|
|
20240808,104700,312823130,19530,19520,19530,19510,364
|
|
20240808,104600,305718390,19520,19520,19520,19520,29
|
|
20240808,104500,305152310,19520,19560,19560,19520,258
|
|
20240808,104400,300110040,19570,19600,19600,19570,112
|
|
20240808,104300,297916080,19600,19600,19600,19600,14
|
|
20240808,104200,297641680,19580,19590,19590,19580,13
|
|
20240808,104100,297387030,19590,19590,19590,19590,13
|
|
20240808,104000,297132360,19600,19600,19600,19600,0
|
|
20240808,103900,297132360,19600,19560,19600,19560,4
|
|
20240808,103800,297054080,19560,19560,19560,19560,2
|
|
20240808,103700,297014960,19580,19580,19580,19580,20
|
|
20240808,103600,296623360,19550,19540,19550,19540,168
|
|
20240808,103500,293339970,19540,19540,19540,19540,66
|
|
20240808,103400,292050330,19520,19520,19520,19510,31
|
|
20240808,103300,291445270,19520,19550,19550,19520,187
|
|
20240808,103200,287791840,19550,19550,19550,19540,70
|
|
20240808,103100,286423350,19550,19550,19550,19550,1
|
|
20240808,103000,286403800,19510,19510,19510,19510,2
|
|
20240808,102900,286364780,19540,19550,19550,19540,101
|
|
20240808,102800,284390730,19510,19510,19510,19510,10
|
|
20240808,102700,284195630,19500,19500,19500,19500,100
|
|
20240808,102600,282245630,19500,19440,19500,19440,53
|
|
20240808,102500,281215250,19440,19450,19450,19440,177
|
|
20240808,102400,277774230,19440,19450,19450,19440,69
|
|
20240808,102300,276432750,19450,19450,19450,19450,12
|
|
20240808,102200,276199350,19440,19450,19450,19440,34
|
|
20240808,102100,275538290,19440,19450,19450,19440,45
|
|
20240808,102000,274663330,19440,19450,19450,19440,51
|
|
20240808,101900,273671400,19470,19470,19470,19470,6
|
|
20240808,101800,273554580,19450,19450,19450,19450,10
|
|
20240808,101700,273360080,19450,19450,19450,19450,11
|
|
20240808,101600,273146130,19390,19390,19400,19390,76
|
|
20240808,101500,271672190,19390,19330,19390,19320,161
|
|
20240808,101400,268558570,19310,19300,19330,19300,133
|
|
20240808,101300,265991620,19300,19300,19300,19300,11
|
|
20240808,101200,265779320,19270,19290,19300,19270,228
|
|
20240808,101100,261384450,19290,19290,19290,19290,35
|
|
20240808,101000,260709300,19290,19290,19290,19290,0
|
|
20240808,100900,260709300,19290,19290,19290,19290,99
|
|
20240808,100800,258799590,19280,19280,19280,19280,0
|
|
20240808,100700,258799590,19280,19300,19300,19280,250
|
|
20240808,100600,253974630,19280,19280,19280,19280,116
|
|
20240808,100500,251738150,19320,19320,19320,19320,1
|
|
20240808,100400,251718830,19330,19280,19330,19280,46
|
|
20240808,100300,250831900,19300,19300,19300,19270,170
|
|
20240808,100200,247553900,19300,19300,19300,19280,4
|
|
20240808,100100,247476740,19280,19290,19300,19280,219
|
|
20240808,100000,243253350,19280,19300,19300,19270,97
|
|
20240808,095900,241383990,19290,19290,19290,19290,290
|
|
20240808,095800,235789890,19290,19280,19290,19280,60
|
|
20240808,095700,234633080,19290,19290,19290,19270,12
|
|
20240808,095600,234401640,19230,19230,19230,19230,328
|
|
20240808,095500,228094200,19230,19230,19230,19230,48
|
|
20240808,095400,227171160,19230,19240,19240,19230,102
|
|
20240808,095300,225209390,19270,19270,19270,19270,1
|
|
20240808,095200,225190120,19220,19220,19220,19220,0
|
|
20240808,095100,225190120,19220,19220,19230,19220,130
|
|
20240808,095000,222691510,19210,19220,19220,19210,73
|
|
20240808,094900,221288960,19230,19230,19230,19230,45
|
|
20240808,094800,220423610,19230,19230,19230,19230,3
|
|
20240808,094700,220365920,19240,19240,19240,19240,1
|
|
20240808,094600,220346680,19230,19250,19250,19230,167
|
|
20240808,094500,217133270,19230,19230,19230,19230,2
|
|
20240808,094400,217094810,19230,19230,19230,19230,0
|
|
20240808,094300,217094810,19230,19250,19260,19230,1547
|
|
20240808,094200,187335140,19260,19260,19260,19250,290
|
|
20240808,094100,181749790,19260,19250,19330,19250,74
|
|
20240808,094000,180323860,19340,19280,19340,19250,526
|
|
20240808,093900,170192720,19280,19330,19330,19280,355
|
|
20240808,093800,163339730,19320,19320,19320,19320,0
|
|
20240808,093700,163339730,19320,19320,19320,19310,339
|
|
20240808,093600,156790900,19330,19390,19390,19330,872
|
|
20240808,093500,139910780,19390,19390,19390,19390,50
|
|
20240808,093400,138941280,19390,19390,19390,19390,131
|
|
20240808,093300,136401190,19390,19390,19390,19390,141
|
|
20240808,093200,133667200,19400,19410,19410,19400,223
|
|
20240808,093100,129340230,19410,19420,19420,19410,458
|
|
20240808,093000,120448890,19420,19460,19460,19420,734
|
|
20240808,092900,106182270,19460,19460,19460,19460,19
|
|
20240808,092800,105812530,19450,19460,19460,19450,301
|
|
20240808,092700,99957200,19460,19460,19460,19460,73
|
|
20240808,092600,98536620,19460,19460,19460,19450,218
|
|
20240808,092500,94294450,19470,19470,19470,19470,94
|
|
20240808,092400,92464270,19470,19480,19480,19470,11
|
|
20240808,092300,92250000,19470,19490,19490,19470,95
|
|
20240808,092200,90399480,19500,19510,19510,19500,228
|
|
20240808,092100,85951310,19510,19510,19510,19510,0
|
|
20240808,092000,85951310,19510,19510,19510,19510,2
|
|
20240808,091900,85912290,19510,19550,19550,19510,200
|
|
20240808,091800,82009960,19550,19560,19560,19550,18
|
|
20240808,091700,81657900,19760,19440,19760,19440,152
|
|
20240808,091600,78675080,19440,19440,19440,19440,69
|
|
20240808,091500,77333720,19450,19450,19450,19440,331
|
|
20240808,091400,70895780,19450,19450,19450,19450,20
|
|
20240808,091300,70506780,19450,19470,19470,19450,173
|
|
20240808,091200,67141600,19470,19570,19570,19470,691
|
|
20240808,091100,53643490,19570,19610,19610,19570,29
|
|
20240808,091000,53074940,19610,19610,19610,19610,2
|
|
20240808,090900,53035720,19550,19550,19550,19550,0
|
|
20240808,090800,53035720,19550,19610,19610,19550,526
|
|
20240808,090700,42743550,19600,19600,19600,19600,0
|
|
20240808,090600,42743550,19600,19560,19610,19560,21
|
|
20240808,090500,42332100,19610,19790,19790,19600,126
|
|
20240808,090400,39860710,19790,19600,19800,19590,139
|
|
20240808,090300,37120030,19540,19530,19540,19530,272
|
|
20240808,090200,31805970,19450,19410,19450,19410,1075
|
|
20240808,090100,10897320,19410,19440,19440,19410,233
|
|
20240808,090000,6370050,19450,19450,19540,19450,277
|