660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,195700,1126187970,12600,12600,12600,12600,1658
|
|
20240807,195600,1126187970,12600,12600,12600,12600,0
|
|
20240807,195500,1126187970,12600,12600,12600,12600,0
|
|
20240807,195400,1126187970,12600,12600,12600,12600,0
|
|
20240807,195300,1126187970,12600,12600,12600,12600,0
|
|
20240807,195200,1126187970,12600,12600,12600,12600,0
|
|
20240807,195100,1126187970,12600,12600,12600,12600,0
|
|
20240807,195000,1126187970,12600,12600,12600,12600,0
|
|
20240807,194900,1126187970,12600,12600,12600,12600,0
|
|
20240807,194800,1126187970,12600,12600,12600,12600,0
|
|
20240807,194700,1126187970,12600,12600,12600,12600,0
|
|
20240807,194600,1126187970,12600,12600,12600,12600,0
|
|
20240807,194500,1126187970,12600,12600,12600,12600,0
|
|
20240807,194400,1126187970,12600,12600,12600,12600,0
|
|
20240807,194300,1126187970,12600,12600,12600,12600,0
|
|
20240807,194200,1126187970,12600,12600,12600,12600,0
|
|
20240807,194100,1126187970,12600,12600,12600,12600,0
|
|
20240807,194000,1126187970,12600,12600,12600,12600,0
|
|
20240807,193900,1126187970,12600,12600,12600,12600,0
|
|
20240807,193800,1126187970,12600,12600,12600,12600,0
|
|
20240807,193700,1126187970,12600,12600,12600,12600,0
|
|
20240807,193600,1126187970,12600,12600,12600,12600,0
|
|
20240807,193500,1126187970,12600,12600,12600,12600,0
|
|
20240807,193400,1126187970,12600,12600,12600,12600,0
|
|
20240807,193300,1126187970,12600,12600,12600,12600,0
|
|
20240807,193200,1126187970,12600,12600,12600,12600,0
|
|
20240807,193100,1126187970,12600,12600,12600,12600,0
|
|
20240807,193000,1126187970,12600,12600,12600,12600,0
|
|
20240807,192900,1126187970,12600,12600,12600,12600,0
|
|
20240807,192800,1126187970,12600,12600,12600,12600,0
|
|
20240807,192700,1126187970,12600,12600,12600,12600,1658
|
|
20240807,192600,1126187970,12600,12600,12600,12600,0
|
|
20240807,192500,1126187970,12600,12600,12600,12600,0
|
|
20240807,192400,1126187970,12600,12600,12600,12600,0
|
|
20240807,192300,1126187970,12600,12600,12600,12600,0
|
|
20240807,192200,1126187970,12600,12600,12600,12600,0
|
|
20240807,192100,1126187970,12600,12600,12600,12600,0
|
|
20240807,192000,1126187970,12600,12600,12600,12600,0
|
|
20240807,191900,1126187970,12600,12600,12600,12600,0
|
|
20240807,191800,1126187970,12600,12600,12600,12600,0
|
|
20240807,191700,1126187970,12600,12600,12600,12600,0
|
|
20240807,191600,1126187970,12600,12600,12600,12600,0
|
|
20240807,191500,1126187970,12600,12600,12600,12600,0
|
|
20240807,191400,1126187970,12600,12600,12600,12600,0
|
|
20240807,191300,1126187970,12600,12600,12600,12600,0
|
|
20240807,191200,1126187970,12600,12600,12600,12600,0
|
|
20240807,191100,1126187970,12600,12600,12600,12600,0
|
|
20240807,191000,1126187970,12600,12600,12600,12600,0
|
|
20240807,190900,1126187970,12600,12600,12600,12600,0
|
|
20240807,190800,1126187970,12600,12600,12600,12600,0
|
|
20240807,190700,1126187970,12600,12600,12600,12600,0
|
|
20240807,190600,1126187970,12600,12600,12600,12600,0
|
|
20240807,190500,1126187970,12600,12600,12600,12600,0
|
|
20240807,190400,1126187970,12600,12600,12600,12600,0
|
|
20240807,190300,1126187970,12600,12600,12600,12600,0
|
|
20240807,190200,1126187970,12600,12600,12600,12600,0
|
|
20240807,190100,1126187970,12600,12600,12600,12600,0
|
|
20240807,190000,1126187970,12600,12600,12600,12600,0
|
|
20240807,185900,1126187970,12600,12600,12600,12600,0
|
|
20240807,185800,1126187970,12600,12600,12600,12600,0
|
|
20240807,185700,1126187970,12600,12600,12600,12600,1658
|
|
20240807,185600,1126187970,12600,12600,12600,12600,0
|
|
20240807,185500,1126187970,12600,12600,12600,12600,0
|
|
20240807,185400,1126187970,12600,12600,12600,12600,0
|
|
20240807,185300,1126187970,12600,12600,12600,12600,0
|
|
20240807,185200,1126187970,12600,12600,12600,12600,0
|
|
20240807,185100,1126187970,12600,12600,12600,12600,0
|
|
20240807,185000,1126187970,12600,12600,12600,12600,0
|
|
20240807,184900,1126187970,12600,12600,12600,12600,0
|
|
20240807,184800,1126187970,12600,12600,12600,12600,0
|
|
20240807,184700,1126187970,12600,12600,12600,12600,0
|
|
20240807,184600,1126187970,12600,12600,12600,12600,0
|
|
20240807,184500,1126187970,12600,12600,12600,12600,0
|
|
20240807,184400,1126187970,12600,12600,12600,12600,0
|
|
20240807,184300,1126187970,12600,12600,12600,12600,0
|
|
20240807,184200,1126187970,12600,12600,12600,12600,0
|
|
20240807,184100,1126187970,12600,12600,12600,12600,0
|
|
20240807,184000,1126187970,12600,12600,12600,12600,0
|
|
20240807,183900,1126187970,12600,12600,12600,12600,0
|
|
20240807,183800,1126187970,12600,12600,12600,12600,0
|
|
20240807,183700,1126187970,12600,12600,12600,12600,0
|
|
20240807,183600,1126187970,12600,12600,12600,12600,0
|
|
20240807,183500,1126187970,12600,12600,12600,12600,0
|
|
20240807,183400,1126187970,12600,12600,12600,12600,0
|
|
20240807,183300,1126187970,12600,12600,12600,12600,0
|
|
20240807,183200,1126187970,12600,12600,12600,12600,0
|
|
20240807,183100,1126187970,12600,12600,12600,12600,0
|
|
20240807,183000,1126187970,12600,12600,12600,12600,0
|
|
20240807,182900,1126187970,12600,12600,12600,12600,0
|
|
20240807,182800,1126187970,12600,12600,12600,12600,0
|
|
20240807,182700,1126187970,12600,12600,12600,12600,1658
|
|
20240807,182600,1126187970,12600,12600,12600,12600,0
|
|
20240807,182500,1126187970,12600,12600,12600,12600,0
|
|
20240807,182400,1126187970,12600,12600,12600,12600,0
|
|
20240807,182300,1126187970,12600,12600,12600,12600,0
|
|
20240807,182200,1126187970,12600,12600,12600,12600,0
|
|
20240807,182100,1126187970,12600,12600,12600,12600,0
|
|
20240807,182000,1126187970,12600,12600,12600,12600,0
|
|
20240807,181900,1126187970,12600,12600,12600,12600,0
|
|
20240807,181800,1126187970,12600,12600,12600,12600,0
|
|
20240807,181700,1126187970,12600,12600,12600,12600,0
|
|
20240807,181600,1126187970,12600,12600,12600,12600,0
|
|
20240807,181500,1126187970,12600,12600,12600,12600,0
|
|
20240807,181400,1126187970,12600,12600,12600,12600,0
|
|
20240807,181300,1126187970,12600,12600,12600,12600,0
|
|
20240807,181200,1126187970,12600,12600,12600,12600,0
|
|
20240807,181100,1126187970,12600,12600,12600,12600,0
|
|
20240807,181000,1126187970,12600,12600,12600,12600,0
|
|
20240807,180900,1126187970,12600,12600,12600,12600,0
|
|
20240807,180800,1126187970,12600,12600,12600,12600,0
|
|
20240807,180700,1126187970,12600,12600,12600,12600,0
|
|
20240807,180600,1126187970,12600,12600,12600,12600,0
|
|
20240807,180500,1126187970,12600,12600,12600,12600,0
|
|
20240807,180400,1126187970,12600,12600,12600,12600,0
|
|
20240807,180300,1126187970,12600,12600,12600,12600,0
|
|
20240807,180200,1126187970,12600,12600,12600,12600,0
|
|
20240807,180100,1126187970,12600,12600,12600,12600,0
|
|
20240807,180000,1126187970,12600,12600,12600,12600,0
|
|
20240807,175900,1126187970,12600,12600,12600,12600,0
|
|
20240807,175800,1126187970,12600,12600,12600,12600,0
|
|
20240807,175700,1126187970,12600,12600,12600,12600,1658
|
|
20240807,175600,1126187970,12600,12600,12600,12600,0
|
|
20240807,175500,1126187970,12600,12600,12600,12600,0
|
|
20240807,175400,1126187970,12600,12600,12600,12600,0
|
|
20240807,175300,1126187970,12600,12600,12600,12600,0
|
|
20240807,175200,1126187970,12600,12600,12600,12600,0
|
|
20240807,175100,1126187970,12600,12600,12600,12600,0
|
|
20240807,175000,1126187970,12600,12600,12600,12600,0
|
|
20240807,174900,1126187970,12600,12600,12600,12600,0
|
|
20240807,174800,1126187970,12600,12600,12600,12600,0
|
|
20240807,174700,1126187970,12600,12600,12600,12600,0
|
|
20240807,174600,1126187970,12600,12600,12600,12600,0
|
|
20240807,174500,1126187970,12600,12600,12600,12600,0
|
|
20240807,174400,1126187970,12600,12600,12600,12600,0
|
|
20240807,174300,1126187970,12600,12600,12600,12600,0
|
|
20240807,174200,1126187970,12600,12600,12600,12600,0
|
|
20240807,174100,1126187970,12600,12600,12600,12600,0
|
|
20240807,174000,1126187970,12600,12600,12600,12600,0
|
|
20240807,173900,1126187970,12600,12600,12600,12600,0
|
|
20240807,173800,1126187970,12600,12600,12600,12600,0
|
|
20240807,173700,1126187970,12600,12600,12600,12600,0
|
|
20240807,173600,1126187970,12600,12600,12600,12600,0
|
|
20240807,173500,1126187970,12600,12600,12600,12600,0
|
|
20240807,173400,1126187970,12600,12600,12600,12600,0
|
|
20240807,173300,1126187970,12600,12600,12600,12600,0
|
|
20240807,173200,1126187970,12600,12600,12600,12600,0
|
|
20240807,173100,1126187970,12600,12600,12600,12600,0
|
|
20240807,173000,1126187970,12600,12600,12600,12600,0
|
|
20240807,172900,1126187970,12600,12600,12600,12600,0
|
|
20240807,172800,1126187970,12600,12600,12600,12600,0
|
|
20240807,172700,1126187970,12600,12600,12600,12600,1658
|
|
20240807,172600,1126187970,12600,12600,12600,12600,0
|
|
20240807,172500,1126187970,12600,12600,12600,12600,0
|
|
20240807,172400,1126187970,12600,12600,12600,12600,0
|
|
20240807,172300,1126187970,12600,12600,12600,12600,0
|
|
20240807,172200,1126187970,12600,12600,12600,12600,0
|
|
20240807,172100,1126187970,12600,12600,12600,12600,0
|
|
20240807,172000,1126187970,12600,12600,12600,12600,0
|
|
20240807,171900,1126187970,12600,12600,12600,12600,0
|
|
20240807,171800,1126187970,12600,12600,12600,12600,0
|
|
20240807,171700,1126187970,12600,12600,12600,12600,0
|
|
20240807,171600,1126187970,12600,12600,12600,12600,0
|
|
20240807,171500,1126187970,12600,12600,12600,12600,0
|
|
20240807,171400,1126187970,12600,12600,12600,12600,0
|
|
20240807,171300,1126187970,12600,12600,12600,12600,0
|
|
20240807,171200,1126187970,12600,12600,12600,12600,0
|
|
20240807,171100,1126187970,12600,12600,12600,12600,0
|
|
20240807,171000,1126187970,12600,12600,12600,12600,0
|
|
20240807,170900,1126187970,12600,12600,12600,12600,0
|
|
20240807,170800,1126187970,12600,12600,12600,12600,0
|
|
20240807,170700,1126187970,12600,12600,12600,12600,0
|
|
20240807,170600,1126187970,12600,12600,12600,12600,0
|
|
20240807,170500,1126187970,12600,12600,12600,12600,0
|
|
20240807,170400,1126187970,12600,12600,12600,12600,0
|
|
20240807,170300,1126187970,12600,12600,12600,12600,0
|
|
20240807,170200,1126187970,12600,12600,12600,12600,0
|
|
20240807,170100,1126187970,12600,12600,12600,12600,0
|
|
20240807,170000,1126187970,12600,12600,12600,12600,0
|
|
20240807,165900,1126187970,12600,12600,12600,12600,0
|
|
20240807,165800,1126187970,12600,12600,12600,12600,0
|
|
20240807,165700,1126187970,12600,12600,12600,12600,1658
|
|
20240807,165600,1126187970,12600,12600,12600,12600,0
|
|
20240807,165500,1126187970,12600,12600,12600,12600,0
|
|
20240807,165400,1126187970,12600,12600,12600,12600,0
|
|
20240807,165300,1126187970,12600,12600,12600,12600,0
|
|
20240807,165200,1126187970,12600,12600,12600,12600,0
|
|
20240807,165100,1126187970,12600,12600,12600,12600,0
|
|
20240807,165000,1126187970,12600,12600,12600,12600,0
|
|
20240807,164900,1126187970,12600,12600,12600,12600,0
|
|
20240807,164800,1126187970,12600,12600,12600,12600,0
|
|
20240807,164700,1126187970,12600,12600,12600,12600,0
|
|
20240807,164600,1126187970,12600,12600,12600,12600,0
|
|
20240807,164500,1126187970,12600,12600,12600,12600,0
|
|
20240807,164400,1126187970,12600,12600,12600,12600,0
|
|
20240807,164300,1126187970,12600,12600,12600,12600,0
|
|
20240807,164200,1126187970,12600,12600,12600,12600,0
|
|
20240807,164100,1126187970,12600,12600,12600,12600,0
|
|
20240807,164000,1126187970,12600,12600,12600,12600,0
|
|
20240807,163900,1126187970,12600,12600,12600,12600,0
|
|
20240807,163800,1126187970,12600,12600,12600,12600,0
|
|
20240807,163700,1126187970,12600,12600,12600,12600,0
|
|
20240807,163600,1126187970,12600,12600,12600,12600,0
|
|
20240807,163500,1126187970,12600,12600,12600,12600,0
|
|
20240807,163400,1126187970,12600,12600,12600,12600,0
|
|
20240807,163300,1126187970,12600,12600,12600,12600,0
|
|
20240807,163200,1126187970,12600,12600,12600,12600,0
|
|
20240807,163100,1126187970,12600,12600,12600,12600,0
|
|
20240807,163000,1126187970,12600,12600,12600,12600,0
|
|
20240807,162900,1126187970,12600,12600,12600,12600,0
|
|
20240807,162800,1126187970,12600,12600,12600,12600,0
|
|
20240807,162700,1126187970,12600,12600,12600,12600,1658
|
|
20240807,162600,1126187970,12600,12600,12600,12600,0
|
|
20240807,162500,1126187970,12600,12600,12600,12600,0
|
|
20240807,162400,1126187970,12600,12600,12600,12600,0
|
|
20240807,162300,1126187970,12600,12600,12600,12600,0
|
|
20240807,162200,1126187970,12600,12600,12600,12600,0
|
|
20240807,162100,1126187970,12600,12600,12600,12600,0
|
|
20240807,162000,1126187970,12600,12600,12600,12600,0
|
|
20240807,161900,1126187970,12600,12600,12600,12600,0
|
|
20240807,161800,1126187970,12600,12600,12600,12600,0
|
|
20240807,161700,1126187970,12600,12600,12600,12600,0
|
|
20240807,161600,1126187970,12600,12600,12600,12600,0
|
|
20240807,161500,1126187970,12600,12600,12600,12600,0
|
|
20240807,161400,1126187970,12600,12600,12600,12600,0
|
|
20240807,161300,1126187970,12600,12600,12600,12600,0
|
|
20240807,161200,1126187970,12600,12600,12600,12600,0
|
|
20240807,161100,1126187970,12600,12600,12600,12600,0
|
|
20240807,161000,1126187970,12600,12600,12600,12600,0
|
|
20240807,160900,1126187970,12600,12600,12600,12600,0
|
|
20240807,160800,1126187970,12600,12600,12600,12600,0
|
|
20240807,160700,1126187970,12600,12600,12600,12600,0
|
|
20240807,160600,1126187970,12600,12600,12600,12600,0
|
|
20240807,160500,1126187970,12600,12600,12600,12600,0
|
|
20240807,160400,1126187970,12600,12600,12600,12600,0
|
|
20240807,160300,1126187970,12600,12600,12600,12600,0
|
|
20240807,160200,1126187970,12600,12600,12600,12600,0
|
|
20240807,160100,1126187970,12600,12600,12600,12600,0
|
|
20240807,160000,1126187970,12600,12600,12600,12600,0
|
|
20240807,155900,1126187970,12600,12600,12600,12600,0
|
|
20240807,155800,1126187970,12600,12600,12600,12600,0
|
|
20240807,155700,1126187970,12600,12600,12600,12600,1658
|
|
20240807,155600,1126187970,12600,12600,12600,12600,0
|
|
20240807,155500,1126187970,12600,12600,12600,12600,0
|
|
20240807,155400,1126187970,12600,12600,12600,12600,0
|
|
20240807,155300,1126187970,12600,12600,12600,12600,0
|
|
20240807,155200,1126187970,12600,12600,12600,12600,0
|
|
20240807,155100,1126187970,12600,12600,12600,12600,0
|
|
20240807,155000,1126187970,12600,12600,12600,12600,0
|
|
20240807,154900,1126187970,12600,12600,12600,12600,0
|
|
20240807,154800,1126187970,12600,12600,12600,12600,0
|
|
20240807,154700,1126187970,12600,12600,12600,12600,0
|
|
20240807,154600,1126187970,12600,12600,12600,12600,0
|
|
20240807,154500,1126187970,12600,12600,12600,12600,0
|
|
20240807,154400,1126187970,12600,12600,12600,12600,0
|
|
20240807,154300,1126187970,12600,12600,12600,12600,0
|
|
20240807,154200,1126187970,12600,12600,12600,12600,0
|
|
20240807,154100,1126187970,12600,12600,12600,12600,0
|
|
20240807,154000,1126187970,12600,12600,12600,12600,0
|
|
20240807,153900,1126187970,12600,12600,12600,12600,0
|
|
20240807,153800,1126187970,12600,12600,12600,12600,0
|
|
20240807,153700,1126187970,12600,12600,12600,12600,0
|
|
20240807,153600,1126187970,12600,12600,12600,12600,0
|
|
20240807,153500,1126187970,12600,12600,12600,12600,0
|
|
20240807,153400,1126187970,12600,12600,12600,12600,0
|
|
20240807,153300,1126187970,12600,12600,12600,12600,0
|
|
20240807,153200,1126187970,12600,12600,12600,12600,0
|
|
20240807,153100,1126187970,12600,12600,12600,12600,0
|
|
20240807,153000,1126187970,12600,12600,12600,12600,1658
|
|
20240807,152900,1105297170,12560,12560,12560,12560,0
|
|
20240807,152800,1105297170,12560,12560,12560,12560,0
|
|
20240807,152700,1105297170,12560,12560,12560,12560,0
|
|
20240807,152600,1105297170,12560,12560,12560,12560,0
|
|
20240807,152500,1105297170,12560,12560,12560,12560,0
|
|
20240807,152400,1105297170,12560,12560,12560,12560,0
|
|
20240807,152300,1105297170,12560,12560,12560,12560,0
|
|
20240807,152200,1105297170,12560,12560,12560,12560,0
|
|
20240807,152100,1105297170,12560,12560,12560,12560,0
|
|
20240807,152000,1105297170,12560,12560,12560,12560,0
|
|
20240807,151900,1105297170,12560,12550,12560,12540,727
|
|
20240807,151800,1096166650,12540,12540,12550,12540,461
|
|
20240807,151700,1090381740,12550,12550,12560,12550,402
|
|
20240807,151600,1085336620,12550,12570,12570,12550,212
|
|
20240807,151500,1082675570,12570,12570,12580,12570,938
|
|
20240807,151400,1070884870,12570,12600,12600,12570,201
|
|
20240807,151300,1068355590,12600,12600,12610,12600,79
|
|
20240807,151200,1067359810,12600,12600,12600,12590,148
|
|
20240807,151100,1065495520,12600,12590,12600,12580,226
|
|
20240807,151000,1062649230,12590,12600,12620,12590,101
|
|
20240807,150900,1061375550,12590,12620,12620,12590,70
|
|
20240807,150800,1060492980,12620,12660,12660,12590,713
|
|
20240807,150700,1051492590,12640,12620,12670,12620,301
|
|
20240807,150600,1047689340,12630,12640,12680,12630,116
|
|
20240807,150500,1046222440,12640,12570,12640,12570,350
|
|
20240807,150400,1041813690,12570,12550,12570,12550,316
|
|
20240807,150300,1037846500,12540,12550,12550,12540,198
|
|
20240807,150200,1035362100,12550,12530,12550,12530,124
|
|
20240807,150100,1033807410,12540,12550,12550,12540,201
|
|
20240807,150000,1031286150,12540,12540,12540,12530,177
|
|
20240807,145900,1029067760,12540,12570,12570,12530,370
|
|
20240807,145800,1024424000,12560,12560,12580,12560,92
|
|
20240807,145700,1023268130,12560,12580,12580,12560,44
|
|
20240807,145600,1022714770,12580,12590,12590,12580,82
|
|
20240807,145500,1021682610,12590,12570,12600,12560,201
|
|
20240807,145400,1019155090,12570,12590,12590,12560,303
|
|
20240807,145300,1015345140,12590,12590,12590,12590,76
|
|
20240807,145200,1014388300,12590,12610,12610,12590,2055
|
|
20240807,145100,988490660,12610,12620,12620,12610,189
|
|
20240807,145000,986107250,12620,12610,12620,12610,186
|
|
20240807,144900,983761360,12620,12620,12620,12610,260
|
|
20240807,144800,980480300,12620,12620,12620,12620,74
|
|
20240807,144700,979546420,12620,12620,12630,12620,148
|
|
20240807,144600,977678650,12620,12640,12660,12620,917
|
|
20240807,144500,966095130,12650,12650,12650,12650,232
|
|
20240807,144400,963160330,12650,12650,12650,12650,97
|
|
20240807,144300,961933280,12650,12650,12650,12650,57
|
|
20240807,144200,961212230,12650,12650,12660,12650,390
|
|
20240807,144100,956278720,12650,12660,12660,12650,247
|
|
20240807,144000,953152080,12670,12660,12670,12660,92
|
|
20240807,143900,951986990,12660,12670,12670,12660,132
|
|
20240807,143800,950315400,12670,12680,12680,12670,355
|
|
20240807,143700,945816190,12680,12690,12690,12680,48
|
|
20240807,143600,945207220,12680,12670,12680,12670,127
|
|
20240807,143500,943597460,12680,12690,12690,12680,76
|
|
20240807,143400,942633280,12690,12690,12690,12680,132
|
|
20240807,143300,940958960,12690,12690,12690,12690,75
|
|
20240807,143200,940007210,12690,12660,12690,12660,226
|
|
20240807,143100,937142960,12680,12680,12680,12660,59
|
|
20240807,143000,936395530,12670,12660,12680,12660,272
|
|
20240807,142900,932950890,12660,12680,12680,12660,254
|
|
20240807,142800,929732490,12680,12680,12680,12680,96
|
|
20240807,142700,928515210,12680,12700,12700,12680,70
|
|
20240807,142600,927626300,12700,12680,12700,12680,151
|
|
20240807,142500,925710860,12680,12680,12680,12680,404
|
|
20240807,142400,920588140,12690,12690,12690,12680,46
|
|
20240807,142300,920004720,12680,12690,12700,12680,102
|
|
20240807,142200,918710450,12690,12690,12690,12690,76
|
|
20240807,142100,917746010,12690,12700,12700,12690,550
|
|
20240807,142000,910761170,12700,12710,12710,12700,721
|
|
20240807,141900,901602950,12710,12710,12720,12710,150
|
|
20240807,141800,899695450,12710,12720,12720,12710,113
|
|
20240807,141700,898259210,12710,12720,12720,12710,56
|
|
20240807,141600,897547090,12720,12720,12730,12720,147
|
|
20240807,141500,895677050,12720,12720,12720,12720,67
|
|
20240807,141400,894824810,12720,12720,12720,12720,18
|
|
20240807,141300,894595850,12730,12730,12730,12730,192
|
|
20240807,141200,892151690,12730,12740,12740,12730,114
|
|
20240807,141100,890699970,12730,12730,12730,12730,35
|
|
20240807,141000,890254420,12740,12730,12750,12730,167
|
|
20240807,140900,888127470,12730,12720,12730,12720,38
|
|
20240807,140800,887643760,12720,12720,12730,12720,163
|
|
20240807,140700,885569660,12720,12720,12720,12710,432
|
|
20240807,140600,880077210,12710,12720,12720,12710,70
|
|
20240807,140500,879187270,12730,12720,12730,12720,76
|
|
20240807,140400,878220540,12720,12730,12740,12720,99
|
|
20240807,140300,876960510,12740,12720,12740,12720,129
|
|
20240807,140200,875319160,12720,12720,12720,12720,15
|
|
20240807,140100,875128360,12720,12720,12740,12720,159
|
|
20240807,140000,873105430,12720,12740,12740,12720,73
|
|
20240807,135900,872176850,12740,12730,12740,12720,80
|
|
20240807,135800,871158540,12730,12700,12730,12700,188
|
|
20240807,135700,868768040,12690,12690,12690,12690,18
|
|
20240807,135600,868539620,12700,12730,12740,12700,596
|
|
20240807,135500,860964470,12730,12720,12730,12720,151
|
|
20240807,135400,859043680,12720,12730,12730,12720,49
|
|
20240807,135300,858420360,12730,12710,12730,12710,83
|
|
20240807,135200,857365330,12720,12710,12720,12710,117
|
|
20240807,135100,855877830,12710,12700,12710,12700,250
|
|
20240807,135000,852701980,12700,12710,12710,12700,249
|
|
20240807,134900,849537670,12710,12710,12710,12710,49
|
|
20240807,134800,848914880,12710,12720,12720,12710,72
|
|
20240807,134700,847999710,12750,12750,12750,12750,0
|
|
20240807,134600,847999710,12750,12710,12750,12710,37
|
|
20240807,134500,847529320,12750,12730,12780,12730,17
|
|
20240807,134400,847312320,12790,12700,12790,12700,493
|
|
20240807,134300,841020990,12700,12690,12700,12690,197
|
|
20240807,134200,838520530,12690,12710,12710,12680,209
|
|
20240807,134100,835866880,12700,12700,12700,12700,35
|
|
20240807,134000,835422380,12710,12690,12710,12690,227
|
|
20240807,133900,832540570,12690,12700,12700,12690,89
|
|
20240807,133800,831411120,12700,12700,12700,12690,70
|
|
20240807,133700,830522620,12690,12680,12690,12680,220
|
|
20240807,133600,827731510,12670,12670,12690,12660,74
|
|
20240807,133500,826793900,12670,12690,12690,12670,181
|
|
20240807,133400,824500090,12680,12710,12710,12680,238
|
|
20240807,133300,821480790,12700,12740,12770,12700,1439
|
|
20240807,133200,803191250,12730,12730,12740,12720,92
|
|
20240807,133100,802020430,12730,12730,12730,12720,100
|
|
20240807,133000,800747910,12710,12740,12740,12710,206
|
|
20240807,132900,798129240,12790,12720,12790,12700,1512
|
|
20240807,132800,778857020,12720,12730,12730,12710,59
|
|
20240807,132700,778106470,12730,12740,12750,12720,1037
|
|
20240807,132600,764907060,12740,12740,12740,12740,35
|
|
20240807,132500,764461160,12750,12750,12760,12740,215
|
|
20240807,132400,761719920,12750,12750,12770,12750,301
|
|
20240807,132300,757881990,12770,12790,12790,12770,3
|
|
20240807,132200,757843660,12740,12750,12780,12730,786
|
|
20240807,132100,747824220,12760,12760,12780,12750,337
|
|
20240807,132000,743525090,12770,12800,12800,12770,138
|
|
20240807,131900,741762800,12810,12770,12810,12760,378
|
|
20240807,131800,736938550,12770,12830,12830,12770,1691
|
|
20240807,131700,715294380,12830,12840,12860,12820,187
|
|
20240807,131600,712894520,12850,12850,12850,12850,206
|
|
20240807,131500,710247420,12860,12860,12860,12850,112
|
|
20240807,131400,708807540,12850,12860,12860,12850,105
|
|
20240807,131300,707457570,12850,12850,12850,12850,300
|
|
20240807,131200,703602570,12860,12860,12860,12850,435
|
|
20240807,131100,698008840,12860,12860,12860,12860,20
|
|
20240807,131000,697751640,12880,12860,12880,12860,20
|
|
20240807,130900,697494360,12890,12880,12890,12880,74
|
|
20240807,130800,696541200,12890,12870,12890,12860,34
|
|
20240807,130700,696103740,12890,12890,12890,12890,100
|
|
20240807,130600,694814740,12890,12850,12890,12850,19
|
|
20240807,130500,694570430,12900,12850,12900,12850,37
|
|
20240807,130400,694094080,12910,12860,12910,12850,206
|
|
20240807,130300,691445550,12850,12840,12860,12840,188
|
|
20240807,130200,689030380,12830,12830,12850,12830,83
|
|
20240807,130100,687965240,12830,12840,12850,12830,106
|
|
20240807,130000,686604290,12840,12830,12840,12830,13
|
|
20240807,125900,686437490,12830,12850,12860,12830,433
|
|
20240807,125800,680875980,12870,12870,12870,12870,4
|
|
20240807,125700,680824500,12850,12850,12870,12850,54
|
|
20240807,125600,680130520,12840,12810,12840,12810,166
|
|
20240807,125500,677999820,12810,12870,12870,12810,316
|
|
20240807,125400,673951400,12820,12850,12850,12810,796
|
|
20240807,125300,663744330,12850,12880,12880,12850,1129
|
|
20240807,125200,649216510,12890,12920,12920,12890,1798
|
|
20240807,125100,626013160,12920,12960,12960,12920,208
|
|
20240807,125000,623323860,12950,12950,12960,12930,373
|
|
20240807,124900,618495530,12970,12970,12980,12950,139
|
|
20240807,124800,616693360,12980,12980,12980,12980,0
|
|
20240807,124700,616693360,12980,12960,12980,12950,144
|
|
20240807,124600,614826870,12960,12960,12960,12940,27
|
|
20240807,124500,614477190,12970,12960,12970,12960,98
|
|
20240807,124400,613207020,12960,12960,12960,12960,82
|
|
20240807,124300,612144300,12960,12970,12970,12940,330
|
|
20240807,124200,607869220,12970,12970,12970,12970,0
|
|
20240807,124100,607869220,12970,12960,12970,12960,72
|
|
20240807,124000,606936080,12970,12950,12970,12950,166
|
|
20240807,123900,604785370,12960,12950,12960,12950,18
|
|
20240807,123800,604552230,12960,12960,12960,12960,19
|
|
20240807,123700,604305990,12960,12960,12960,12960,56
|
|
20240807,123600,603580230,12970,12970,12970,12970,40
|
|
20240807,123500,603061430,12970,12980,12980,12970,422
|
|
20240807,123400,597587760,12970,12980,12980,12970,91
|
|
20240807,123300,596407200,12980,13000,13000,12980,42
|
|
20240807,123200,595861600,13010,13010,13010,13010,0
|
|
20240807,123100,595861600,13010,13010,13060,13010,108
|
|
20240807,123000,594456420,12980,12970,13000,12970,68
|
|
20240807,122900,593572840,13060,12970,13060,12970,1018
|
|
20240807,122800,580299270,12990,12990,12990,12990,1
|
|
20240807,122700,580286280,12970,12980,12980,12970,34
|
|
20240807,122600,579845180,12990,12990,12990,12990,62
|
|
20240807,122500,579039800,13000,12990,13000,12970,33
|
|
20240807,122400,578611430,13000,12990,13010,12960,57
|
|
20240807,122300,577871380,12990,12960,12990,12960,95
|
|
20240807,122200,576638650,12970,12980,12980,12970,68
|
|
20240807,122100,575756670,12960,12960,12990,12960,38
|
|
20240807,122000,575264130,12990,12990,12990,12990,20
|
|
20240807,121900,575004330,13000,12990,13000,12960,709
|
|
20240807,121800,565792090,12990,12990,13000,12990,214
|
|
20240807,121700,563012220,13000,13010,13010,12990,17
|
|
20240807,121600,562791240,13000,13000,13000,13000,51
|
|
20240807,121500,562128240,12990,13010,13010,12990,108
|
|
20240807,121400,560723700,13010,13010,13010,13010,31
|
|
20240807,121300,560320390,13020,12990,13020,12990,17
|
|
20240807,121200,560099500,13000,13000,13000,13000,360
|
|
20240807,121100,555419500,13030,12990,13030,12990,15
|
|
20240807,121000,555224610,12990,13000,13000,12990,200
|
|
20240807,120900,552626600,12980,12980,12980,12980,32
|
|
20240807,120800,552211240,12980,13000,13000,12980,12
|
|
20240807,120700,552055400,13000,12960,13000,12960,64
|
|
20240807,120600,551224460,13050,12990,13050,12990,61
|
|
20240807,120500,550431890,12980,12980,12990,12940,180
|
|
20240807,120400,548095970,12980,12970,12980,12970,156
|
|
20240807,120300,546071690,12980,12980,12980,12970,32
|
|
20240807,120200,545656530,12990,13000,13060,12990,29
|
|
20240807,120100,545278990,12970,12920,12970,12920,410
|
|
20240807,120000,539969140,12930,12910,12930,12910,119
|
|
20240807,115900,538431130,12920,12900,12920,12880,252
|
|
20240807,115800,535178080,12880,12880,12900,12880,66
|
|
20240807,115700,534327020,12880,12850,12880,12850,4
|
|
20240807,115600,534275590,12850,12850,12850,12840,441
|
|
20240807,115500,528609570,12860,12890,12890,12860,417
|
|
20240807,115400,523240780,12890,12890,12920,12890,418
|
|
20240807,115300,517852580,12890,12900,12900,12890,185
|
|
20240807,115200,515466470,12900,12920,12940,12900,1408
|
|
20240807,115100,497289200,12950,12950,12950,12950,1
|
|
20240807,115000,497276250,12910,12910,12970,12910,342
|
|
20240807,114900,492844210,12940,12930,12940,12930,73
|
|
20240807,114800,491900120,12940,12940,12940,12910,29
|
|
20240807,114700,491525550,12910,12920,12940,12910,1073
|
|
20240807,114600,477669960,12930,12940,12940,12920,32
|
|
20240807,114500,477256410,12950,12930,12950,12930,15
|
|
20240807,114400,477062360,12920,12920,12970,12920,23
|
|
20240807,114300,476765150,12920,12960,12960,12920,158
|
|
20240807,114200,474718360,12970,12970,13020,12950,28
|
|
20240807,114100,474354990,12960,12940,13020,12930,60
|
|
20240807,114000,473578750,12900,12940,13020,12900,154
|
|
20240807,113900,471586270,12910,12990,13000,12910,50
|
|
20240807,113800,470939930,13010,12910,13020,12910,377
|
|
20240807,113700,466059960,12880,12880,12880,12880,18
|
|
20240807,113600,465828120,12930,12880,12930,12880,34
|
|
20240807,113500,465389280,12930,12880,12930,12880,17
|
|
20240807,113400,465170220,12870,12870,12940,12870,77
|
|
20240807,113300,464178740,12950,12900,12950,12900,48
|
|
20240807,113200,463559490,12900,12870,12900,12870,16
|
|
20240807,113100,463353540,12910,12880,12910,12880,19
|
|
20240807,113000,463108790,13020,12870,13020,12870,65
|
|
20240807,112900,462269240,12920,12890,12920,12890,56
|
|
20240807,112800,461547200,12890,12850,12890,12840,122
|
|
20240807,112700,459976930,12870,12870,12870,12870,62
|
|
20240807,112600,459178990,12880,12880,12880,12830,26
|
|
20240807,112500,458844740,12850,12850,12850,12850,518
|
|
20240807,112400,452188440,12850,12870,12880,12850,370
|
|
20240807,112300,447424020,12870,12870,12870,12870,0
|
|
20240807,112200,447424020,12870,12830,12870,12830,127
|
|
20240807,112100,445793020,12840,12850,12850,12830,69
|
|
20240807,112000,444907110,12850,12830,12850,12830,69
|
|
20240807,111900,444021330,12840,12850,12850,12840,4
|
|
20240807,111800,443969950,12790,12820,12820,12780,1141
|
|
20240807,111700,429353440,12820,12820,12820,12820,0
|
|
20240807,111600,429353440,12820,12870,12870,12820,36
|
|
20240807,111500,428891670,12870,12850,12870,12820,901
|
|
20240807,111400,417335900,12850,12880,12880,12840,698
|
|
20240807,111300,408360820,12900,12900,12900,12900,29
|
|
20240807,111200,407986720,12880,12880,12880,12880,35
|
|
20240807,111100,407535920,12870,12870,12870,12870,21
|
|
20240807,111000,407265650,12850,12920,12920,12850,25
|
|
20240807,110900,406943700,12850,12870,12870,12850,34
|
|
20240807,110800,406506570,12880,12860,12940,12860,205
|
|
20240807,110700,403868330,12860,12860,12860,12860,11
|
|
20240807,110600,403726870,12830,12830,12830,12830,34
|
|
20240807,110500,403290650,12830,12820,12840,12820,68
|
|
20240807,110400,402418170,12840,12820,12840,12820,115
|
|
20240807,110300,400941850,12830,12850,12850,12820,321
|
|
20240807,110200,396825430,12860,12970,12970,12860,2166
|
|
20240807,110100,368858400,13000,13000,13000,13000,66
|
|
20240807,110000,368000400,13000,12970,13000,12960,39
|
|
20240807,105900,367494800,12970,13000,13000,12970,106
|
|
20240807,105800,366116980,13020,12970,13020,12960,116
|
|
20240807,105700,364612550,12970,13010,13010,12960,811
|
|
20240807,105600,354066110,13020,13010,13060,13010,32
|
|
20240807,105500,353649510,13050,13050,13050,13050,29
|
|
20240807,105400,353271060,13060,12990,13060,12990,255
|
|
20240807,105300,349943630,12990,13010,13010,12990,572
|
|
20240807,105200,342502960,13010,12960,13010,12960,1732
|
|
20240807,105100,319971310,12990,12960,12990,12960,30
|
|
20240807,105000,319581970,12980,12960,13000,12960,74
|
|
20240807,104900,318621850,12960,12990,13010,12960,1021
|
|
20240807,104800,305347090,12970,12990,12990,12970,18
|
|
20240807,104700,305113440,12980,13000,13000,12970,92
|
|
20240807,104600,303918930,13000,12970,13000,12970,6
|
|
20240807,104500,303840990,12970,12990,13000,12970,79
|
|
20240807,104400,302814520,13010,12990,13010,12970,81
|
|
20240807,104300,301761370,13020,12980,13020,12980,108
|
|
20240807,104200,300358240,12980,12960,12980,12960,88
|
|
20240807,104100,299217250,12910,12950,12960,12910,386
|
|
20240807,104000,294218860,12940,12880,12940,12880,348
|
|
20240807,103900,289730760,12880,12930,12930,12880,18
|
|
20240807,103800,289498690,12890,12890,12890,12890,14
|
|
20240807,103700,289318230,12890,12900,12950,12890,79
|
|
20240807,103600,288297440,12930,12900,12930,12890,88
|
|
20240807,103500,287162210,12900,12950,12950,12900,102
|
|
20240807,103400,285843680,12950,12950,12960,12950,44
|
|
20240807,103300,285273740,12940,12920,12940,12900,56
|
|
20240807,103200,284549950,12900,12930,12940,12900,98
|
|
20240807,103100,283282310,12890,12940,12940,12890,137
|
|
20240807,103000,281511710,12940,12940,12940,12940,0
|
|
20240807,102900,281511710,12940,12970,12970,12930,147
|
|
20240807,102800,279606740,12970,13000,13000,12960,26
|
|
20240807,102700,279269280,12930,12970,12990,12920,238
|
|
20240807,102600,276180010,12970,12900,12970,12850,209
|
|
20240807,102500,273484150,12840,12850,12850,12840,34
|
|
20240807,102400,273047540,12840,12840,12840,12840,0
|
|
20240807,102300,273047540,12840,12850,12980,12840,85
|
|
20240807,102200,271954980,12830,12810,12830,12810,433
|
|
20240807,102100,266400880,12830,12810,12830,12810,18
|
|
20240807,102000,266170260,12810,12810,12830,12810,131
|
|
20240807,101900,264491300,12780,12830,12830,12780,98
|
|
20240807,101800,263235180,12820,12780,12820,12700,279
|
|
20240807,101700,259662610,12780,12820,12820,12780,256
|
|
20240807,101600,256383940,12830,12810,12830,12810,53
|
|
20240807,101500,255704330,12810,12810,12810,12810,15
|
|
20240807,101400,255512180,12810,12820,12820,12800,275
|
|
20240807,101300,251989880,12820,12970,12970,12820,2991
|
|
20240807,101200,213390760,12970,12990,12990,12970,19
|
|
20240807,101100,213144310,13000,12990,13000,12990,4
|
|
20240807,101000,213092330,12940,13050,13050,12940,330
|
|
20240807,100900,208818030,12990,13050,13060,12990,63
|
|
20240807,100800,207997690,13060,12990,13060,12990,57
|
|
20240807,100700,207254160,12980,12990,12990,12980,40
|
|
20240807,100600,206734660,13030,13020,13040,12990,145
|
|
20240807,100500,204849230,13070,13080,13080,13030,19
|
|
20240807,100400,204601520,13010,12990,13010,12990,110
|
|
20240807,100300,203171120,12970,13020,13020,12930,422
|
|
20240807,100200,197712570,13010,13010,13010,12930,1539
|
|
20240807,100100,177716220,13010,13050,13050,13010,577
|
|
20240807,100000,170195800,13190,13190,13190,13190,0
|
|
20240807,095900,170195800,13190,13050,13190,13050,396
|
|
20240807,095800,165016180,13050,13050,13050,13050,9
|
|
20240807,095700,164898730,13060,13060,13060,13060,0
|
|
20240807,095600,164898730,13060,13080,13080,13040,74
|
|
20240807,095500,163931530,13090,13090,13090,13050,426
|
|
20240807,095400,158370160,13090,13090,13090,13090,10
|
|
20240807,095300,158239260,13100,13100,13100,13090,15
|
|
20240807,095200,158042870,13120,13090,13140,13090,45
|
|
20240807,095100,157453380,13110,13160,13160,13110,169
|
|
20240807,095000,155236560,13190,13190,13190,13190,0
|
|
20240807,094900,155236560,13190,13190,13190,13190,0
|
|
20240807,094800,155236560,13190,13190,13190,13190,1
|
|
20240807,094700,155223370,13200,13150,13200,13150,20
|
|
20240807,094600,154959420,13090,13200,13200,13090,1102
|
|
20240807,094500,140496750,13200,13200,13200,13200,0
|
|
20240807,094400,140496750,13200,13200,13200,13200,0
|
|
20240807,094300,140496750,13200,13200,13200,13200,16
|
|
20240807,094200,140285550,13150,13150,13150,13150,0
|
|
20240807,094100,140285550,13150,13150,13150,13150,0
|
|
20240807,094000,140285550,13150,13170,13170,13150,197
|
|
20240807,093900,137693710,13170,13190,13190,13170,110
|
|
20240807,093800,136243110,13210,13210,13210,13210,22
|
|
20240807,093700,135952490,13210,13210,13210,13210,2
|
|
20240807,093600,135926070,13150,13150,13150,13150,0
|
|
20240807,093500,135926070,13150,13150,13150,13150,0
|
|
20240807,093400,135926070,13150,13150,13150,13150,0
|
|
20240807,093300,135926070,13150,13150,13150,13150,200
|
|
20240807,093200,133296070,13210,13130,13210,13130,278
|
|
20240807,093100,129633100,13130,13140,13150,13130,291
|
|
20240807,093000,125809360,13130,13130,13130,13130,22
|
|
20240807,092900,125520500,13130,13130,13130,13130,0
|
|
20240807,092800,125520500,13130,13080,13130,13080,13
|
|
20240807,092700,125350410,13060,13060,13060,13060,2
|
|
20240807,092600,125324290,13050,13050,13050,13050,12
|
|
20240807,092500,125167690,13080,13080,13080,13080,3
|
|
20240807,092400,125128450,13050,12960,13050,12950,142
|
|
20240807,092300,123278290,13010,13010,13010,13010,1
|
|
20240807,092200,123265280,12960,13060,13060,12960,618
|
|
20240807,092100,115244070,13060,13070,13070,13050,177
|
|
20240807,092000,112930760,13070,13030,13070,13030,113
|
|
20240807,091900,111457260,13020,13010,13020,13010,33
|
|
20240807,091800,111027840,13040,13050,13050,13030,87
|
|
20240807,091700,109893710,12990,13070,13070,12990,390
|
|
20240807,091600,104812390,13070,13170,13170,13060,338
|
|
20240807,091500,100390540,13170,13170,13170,13170,7
|
|
20240807,091400,100298350,13120,13230,13280,13120,68
|
|
20240807,091300,99399280,13210,13210,13210,13210,108
|
|
20240807,091200,97972600,13100,13100,13100,13100,0
|
|
20240807,091100,97972600,13100,13170,13170,13100,333
|
|
20240807,091000,93608680,13100,13100,13100,13100,0
|
|
20240807,090900,93608680,13100,13100,13100,13100,73
|
|
20240807,090800,92652380,13100,13150,13150,13100,101
|
|
20240807,090700,91328730,13090,13100,13100,13090,163
|
|
20240807,090600,89194060,13150,13170,13200,13140,609
|
|
20240807,090500,81184220,13150,13120,13150,13120,139
|
|
20240807,090400,79359370,13100,13150,13150,13100,1248
|
|
20240807,090300,62990290,13100,13100,13100,13100,8
|
|
20240807,090200,62885490,13050,13110,13110,13050,204
|
|
20240807,090100,60221330,13400,13450,13450,13400,6
|
|
20240807,090000,60140730,13230,12960,13230,12960,4619
|