673 lines
35 KiB
CSV
673 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,201000,1430350030,17830,17830,17830,17830,18287
|
|
20240808,200900,1430350030,17830,17830,17830,17830,0
|
|
20240808,200800,1430350030,17830,17830,17830,17830,0
|
|
20240808,200700,1430350030,17830,17830,17830,17830,0
|
|
20240808,200600,1430350030,17830,17830,17830,17830,0
|
|
20240808,200500,1430350030,17830,17830,17830,17830,0
|
|
20240808,200400,1430350030,17830,17830,17830,17830,0
|
|
20240808,200300,1430350030,17830,17830,17830,17830,0
|
|
20240808,200200,1430350030,17830,17830,17830,17830,0
|
|
20240808,200100,1430350030,17830,17830,17830,17830,0
|
|
20240808,200000,1430350030,17830,17830,17830,17830,0
|
|
20240808,195900,1430350030,17830,17830,17830,17830,0
|
|
20240808,195800,1430350030,17830,17830,17830,17830,0
|
|
20240808,195700,1430350030,17830,17830,17830,17830,0
|
|
20240808,195600,1430350030,17830,17830,17830,17830,0
|
|
20240808,195500,1430350030,17830,17830,17830,17830,0
|
|
20240808,195400,1430350030,17830,17830,17830,17830,0
|
|
20240808,195300,1430350030,17830,17830,17830,17830,0
|
|
20240808,195200,1430350030,17830,17830,17830,17830,0
|
|
20240808,195100,1430350030,17830,17830,17830,17830,0
|
|
20240808,195000,1430350030,17830,17830,17830,17830,0
|
|
20240808,194900,1430350030,17830,17830,17830,17830,0
|
|
20240808,194800,1430350030,17830,17830,17830,17830,0
|
|
20240808,194700,1430350030,17830,17830,17830,17830,0
|
|
20240808,194600,1430350030,17830,17830,17830,17830,0
|
|
20240808,194500,1430350030,17830,17830,17830,17830,0
|
|
20240808,194400,1430350030,17830,17830,17830,17830,0
|
|
20240808,194300,1430350030,17830,17830,17830,17830,0
|
|
20240808,194200,1430350030,17830,17830,17830,17830,0
|
|
20240808,194100,1430350030,17830,17830,17830,17830,0
|
|
20240808,194000,1430350030,17830,17830,17830,17830,18287
|
|
20240808,193900,1430350030,17830,17830,17830,17830,0
|
|
20240808,193800,1430350030,17830,17830,17830,17830,0
|
|
20240808,193700,1430350030,17830,17830,17830,17830,0
|
|
20240808,193600,1430350030,17830,17830,17830,17830,0
|
|
20240808,193500,1430350030,17830,17830,17830,17830,0
|
|
20240808,193400,1430350030,17830,17830,17830,17830,0
|
|
20240808,193300,1430350030,17830,17830,17830,17830,0
|
|
20240808,193200,1430350030,17830,17830,17830,17830,0
|
|
20240808,193100,1430350030,17830,17830,17830,17830,0
|
|
20240808,193000,1430350030,17830,17830,17830,17830,0
|
|
20240808,192900,1430350030,17830,17830,17830,17830,0
|
|
20240808,192800,1430350030,17830,17830,17830,17830,0
|
|
20240808,192700,1430350030,17830,17830,17830,17830,0
|
|
20240808,192600,1430350030,17830,17830,17830,17830,0
|
|
20240808,192500,1430350030,17830,17830,17830,17830,0
|
|
20240808,192400,1430350030,17830,17830,17830,17830,0
|
|
20240808,192300,1430350030,17830,17830,17830,17830,0
|
|
20240808,192200,1430350030,17830,17830,17830,17830,0
|
|
20240808,192100,1430350030,17830,17830,17830,17830,0
|
|
20240808,192000,1430350030,17830,17830,17830,17830,0
|
|
20240808,191900,1430350030,17830,17830,17830,17830,0
|
|
20240808,191800,1430350030,17830,17830,17830,17830,0
|
|
20240808,191700,1430350030,17830,17830,17830,17830,0
|
|
20240808,191600,1430350030,17830,17830,17830,17830,0
|
|
20240808,191500,1430350030,17830,17830,17830,17830,0
|
|
20240808,191400,1430350030,17830,17830,17830,17830,0
|
|
20240808,191300,1430350030,17830,17830,17830,17830,0
|
|
20240808,191200,1430350030,17830,17830,17830,17830,0
|
|
20240808,191100,1430350030,17830,17830,17830,17830,0
|
|
20240808,191000,1430350030,17830,17830,17830,17830,18287
|
|
20240808,190900,1430350030,17830,17830,17830,17830,0
|
|
20240808,190800,1430350030,17830,17830,17830,17830,0
|
|
20240808,190700,1430350030,17830,17830,17830,17830,0
|
|
20240808,190600,1430350030,17830,17830,17830,17830,0
|
|
20240808,190500,1430350030,17830,17830,17830,17830,0
|
|
20240808,190400,1430350030,17830,17830,17830,17830,0
|
|
20240808,190300,1430350030,17830,17830,17830,17830,0
|
|
20240808,190200,1430350030,17830,17830,17830,17830,0
|
|
20240808,190100,1430350030,17830,17830,17830,17830,0
|
|
20240808,190000,1430350030,17830,17830,17830,17830,0
|
|
20240808,185900,1430350030,17830,17830,17830,17830,0
|
|
20240808,185800,1430350030,17830,17830,17830,17830,0
|
|
20240808,185700,1430350030,17830,17830,17830,17830,0
|
|
20240808,185600,1430350030,17830,17830,17830,17830,0
|
|
20240808,185500,1430350030,17830,17830,17830,17830,0
|
|
20240808,185400,1430350030,17830,17830,17830,17830,0
|
|
20240808,185300,1430350030,17830,17830,17830,17830,0
|
|
20240808,185200,1430350030,17830,17830,17830,17830,0
|
|
20240808,185100,1430350030,17830,17830,17830,17830,0
|
|
20240808,185000,1430350030,17830,17830,17830,17830,0
|
|
20240808,184900,1430350030,17830,17830,17830,17830,0
|
|
20240808,184800,1430350030,17830,17830,17830,17830,0
|
|
20240808,184700,1430350030,17830,17830,17830,17830,0
|
|
20240808,184600,1430350030,17830,17830,17830,17830,0
|
|
20240808,184500,1430350030,17830,17830,17830,17830,0
|
|
20240808,184400,1430350030,17830,17830,17830,17830,0
|
|
20240808,184300,1430350030,17830,17830,17830,17830,0
|
|
20240808,184200,1430350030,17830,17830,17830,17830,0
|
|
20240808,184100,1430350030,17830,17830,17830,17830,0
|
|
20240808,184000,1430350030,17830,17830,17830,17830,18287
|
|
20240808,183900,1430350030,17830,17830,17830,17830,0
|
|
20240808,183800,1430350030,17830,17830,17830,17830,0
|
|
20240808,183700,1430350030,17830,17830,17830,17830,0
|
|
20240808,183600,1430350030,17830,17830,17830,17830,0
|
|
20240808,183500,1430350030,17830,17830,17830,17830,0
|
|
20240808,183400,1430350030,17830,17830,17830,17830,0
|
|
20240808,183300,1430350030,17830,17830,17830,17830,0
|
|
20240808,183200,1430350030,17830,17830,17830,17830,0
|
|
20240808,183100,1430350030,17830,17830,17830,17830,0
|
|
20240808,183000,1430350030,17830,17830,17830,17830,0
|
|
20240808,182900,1430350030,17830,17830,17830,17830,0
|
|
20240808,182800,1430350030,17830,17830,17830,17830,0
|
|
20240808,182700,1430350030,17830,17830,17830,17830,0
|
|
20240808,182600,1430350030,17830,17830,17830,17830,0
|
|
20240808,182500,1430350030,17830,17830,17830,17830,0
|
|
20240808,182400,1430350030,17830,17830,17830,17830,0
|
|
20240808,182300,1430350030,17830,17830,17830,17830,0
|
|
20240808,182200,1430350030,17830,17830,17830,17830,0
|
|
20240808,182100,1430350030,17830,17830,17830,17830,0
|
|
20240808,182000,1430350030,17830,17830,17830,17830,0
|
|
20240808,181900,1430350030,17830,17830,17830,17830,0
|
|
20240808,181800,1430350030,17830,17830,17830,17830,0
|
|
20240808,181700,1430350030,17830,17830,17830,17830,0
|
|
20240808,181600,1430350030,17830,17830,17830,17830,0
|
|
20240808,181500,1430350030,17830,17830,17830,17830,0
|
|
20240808,181400,1430350030,17830,17830,17830,17830,0
|
|
20240808,181300,1430350030,17830,17830,17830,17830,0
|
|
20240808,181200,1430350030,17830,17830,17830,17830,0
|
|
20240808,181100,1430350030,17830,17830,17830,17830,0
|
|
20240808,181000,1430350030,17830,17830,17830,17830,18287
|
|
20240808,180900,1430350030,17830,17830,17830,17830,0
|
|
20240808,180800,1430350030,17830,17830,17830,17830,0
|
|
20240808,180700,1430350030,17830,17830,17830,17830,0
|
|
20240808,180600,1430350030,17830,17830,17830,17830,0
|
|
20240808,180500,1430350030,17830,17830,17830,17830,0
|
|
20240808,180400,1430350030,17830,17830,17830,17830,0
|
|
20240808,180300,1430350030,17830,17830,17830,17830,0
|
|
20240808,180200,1430350030,17830,17830,17830,17830,0
|
|
20240808,180100,1430350030,17830,17830,17830,17830,0
|
|
20240808,180000,1430350030,17830,17830,17830,17830,0
|
|
20240808,175900,1430350030,17830,17830,17830,17830,0
|
|
20240808,175800,1430350030,17830,17830,17830,17830,0
|
|
20240808,175700,1430350030,17830,17830,17830,17830,0
|
|
20240808,175600,1430350030,17830,17830,17830,17830,0
|
|
20240808,175500,1430350030,17830,17830,17830,17830,0
|
|
20240808,175400,1430350030,17830,17830,17830,17830,0
|
|
20240808,175300,1430350030,17830,17830,17830,17830,0
|
|
20240808,175200,1430350030,17830,17830,17830,17830,0
|
|
20240808,175100,1430350030,17830,17830,17830,17830,0
|
|
20240808,175000,1430350030,17830,17830,17830,17830,0
|
|
20240808,174900,1430350030,17830,17830,17830,17830,0
|
|
20240808,174800,1430350030,17830,17830,17830,17830,0
|
|
20240808,174700,1430350030,17830,17830,17830,17830,0
|
|
20240808,174600,1430350030,17830,17830,17830,17830,0
|
|
20240808,174500,1430350030,17830,17830,17830,17830,0
|
|
20240808,174400,1430350030,17830,17830,17830,17830,0
|
|
20240808,174300,1430350030,17830,17830,17830,17830,0
|
|
20240808,174200,1430350030,17830,17830,17830,17830,0
|
|
20240808,174100,1430350030,17830,17830,17830,17830,0
|
|
20240808,174000,1430350030,17830,17830,17830,17830,18287
|
|
20240808,173900,1430350030,17830,17830,17830,17830,0
|
|
20240808,173800,1430350030,17830,17830,17830,17830,0
|
|
20240808,173700,1430350030,17830,17830,17830,17830,0
|
|
20240808,173600,1430350030,17830,17830,17830,17830,0
|
|
20240808,173500,1430350030,17830,17830,17830,17830,0
|
|
20240808,173400,1430350030,17830,17830,17830,17830,0
|
|
20240808,173300,1430350030,17830,17830,17830,17830,0
|
|
20240808,173200,1430350030,17830,17830,17830,17830,0
|
|
20240808,173100,1430350030,17830,17830,17830,17830,0
|
|
20240808,173000,1430350030,17830,17830,17830,17830,0
|
|
20240808,172900,1430350030,17830,17830,17830,17830,0
|
|
20240808,172800,1430350030,17830,17830,17830,17830,0
|
|
20240808,172700,1430350030,17830,17830,17830,17830,0
|
|
20240808,172600,1430350030,17830,17830,17830,17830,0
|
|
20240808,172500,1430350030,17830,17830,17830,17830,0
|
|
20240808,172400,1430350030,17830,17830,17830,17830,0
|
|
20240808,172300,1430350030,17830,17830,17830,17830,0
|
|
20240808,172200,1430350030,17830,17830,17830,17830,0
|
|
20240808,172100,1430350030,17830,17830,17830,17830,0
|
|
20240808,172000,1430350030,17830,17830,17830,17830,0
|
|
20240808,171900,1430350030,17830,17830,17830,17830,0
|
|
20240808,171800,1430350030,17830,17830,17830,17830,0
|
|
20240808,171700,1430350030,17830,17830,17830,17830,0
|
|
20240808,171600,1430350030,17830,17830,17830,17830,0
|
|
20240808,171500,1430350030,17830,17830,17830,17830,0
|
|
20240808,171400,1430350030,17830,17830,17830,17830,0
|
|
20240808,171300,1430350030,17830,17830,17830,17830,0
|
|
20240808,171200,1430350030,17830,17830,17830,17830,0
|
|
20240808,171100,1430350030,17830,17830,17830,17830,0
|
|
20240808,171000,1430350030,17830,17830,17830,17830,18287
|
|
20240808,170900,1430350030,17830,17830,17830,17830,0
|
|
20240808,170800,1430350030,17830,17830,17830,17830,0
|
|
20240808,170700,1430350030,17830,17830,17830,17830,0
|
|
20240808,170600,1430350030,17830,17830,17830,17830,0
|
|
20240808,170500,1430350030,17830,17830,17830,17830,0
|
|
20240808,170400,1430350030,17830,17830,17830,17830,0
|
|
20240808,170300,1430350030,17830,17830,17830,17830,0
|
|
20240808,170200,1430350030,17830,17830,17830,17830,0
|
|
20240808,170100,1430350030,17830,17830,17830,17830,0
|
|
20240808,170000,1430350030,17830,17830,17830,17830,0
|
|
20240808,165900,1430350030,17830,17830,17830,17830,0
|
|
20240808,165800,1430350030,17830,17830,17830,17830,0
|
|
20240808,165700,1430350030,17830,17830,17830,17830,0
|
|
20240808,165600,1430350030,17830,17830,17830,17830,0
|
|
20240808,165500,1430350030,17830,17830,17830,17830,0
|
|
20240808,165400,1430350030,17830,17830,17830,17830,0
|
|
20240808,165300,1430350030,17830,17830,17830,17830,0
|
|
20240808,165200,1430350030,17830,17830,17830,17830,0
|
|
20240808,165100,1430350030,17830,17830,17830,17830,0
|
|
20240808,165000,1430350030,17830,17830,17830,17830,0
|
|
20240808,164900,1430350030,17830,17830,17830,17830,0
|
|
20240808,164800,1430350030,17830,17830,17830,17830,0
|
|
20240808,164700,1430350030,17830,17830,17830,17830,0
|
|
20240808,164600,1430350030,17830,17830,17830,17830,0
|
|
20240808,164500,1430350030,17830,17830,17830,17830,0
|
|
20240808,164400,1430350030,17830,17830,17830,17830,0
|
|
20240808,164300,1430350030,17830,17830,17830,17830,0
|
|
20240808,164200,1430350030,17830,17830,17830,17830,0
|
|
20240808,164100,1430350030,17830,17830,17830,17830,0
|
|
20240808,164000,1430350030,17830,17830,17830,17830,18287
|
|
20240808,163900,1430350030,17830,17830,17830,17830,0
|
|
20240808,163800,1430350030,17830,17830,17830,17830,0
|
|
20240808,163700,1430350030,17830,17830,17830,17830,0
|
|
20240808,163600,1430350030,17830,17830,17830,17830,0
|
|
20240808,163500,1430350030,17830,17830,17830,17830,0
|
|
20240808,163400,1430350030,17830,17830,17830,17830,0
|
|
20240808,163300,1430350030,17830,17830,17830,17830,0
|
|
20240808,163200,1430350030,17830,17830,17830,17830,0
|
|
20240808,163100,1430350030,17830,17830,17830,17830,0
|
|
20240808,163000,1430350030,17830,17830,17830,17830,0
|
|
20240808,162900,1430350030,17830,17830,17830,17830,0
|
|
20240808,162800,1430350030,17830,17830,17830,17830,0
|
|
20240808,162700,1430350030,17830,17830,17830,17830,0
|
|
20240808,162600,1430350030,17830,17830,17830,17830,0
|
|
20240808,162500,1430350030,17830,17830,17830,17830,0
|
|
20240808,162400,1430350030,17830,17830,17830,17830,0
|
|
20240808,162300,1430350030,17830,17830,17830,17830,0
|
|
20240808,162200,1430350030,17830,17830,17830,17830,0
|
|
20240808,162100,1430350030,17830,17830,17830,17830,0
|
|
20240808,162000,1430350030,17830,17830,17830,17830,0
|
|
20240808,161900,1430350030,17830,17830,17830,17830,0
|
|
20240808,161800,1430350030,17830,17830,17830,17830,0
|
|
20240808,161700,1430350030,17830,17830,17830,17830,0
|
|
20240808,161600,1430350030,17830,17830,17830,17830,0
|
|
20240808,161500,1430350030,17830,17830,17830,17830,0
|
|
20240808,161400,1430350030,17830,17830,17830,17830,0
|
|
20240808,161300,1430350030,17830,17830,17830,17830,0
|
|
20240808,161200,1430350030,17830,17830,17830,17830,0
|
|
20240808,161100,1430350030,17830,17830,17830,17830,0
|
|
20240808,161000,1430350030,17830,17830,17830,17830,18287
|
|
20240808,160900,1430350030,17830,17830,17830,17830,0
|
|
20240808,160800,1430350030,17830,17830,17830,17830,0
|
|
20240808,160700,1430350030,17830,17830,17830,17830,0
|
|
20240808,160600,1430350030,17830,17830,17830,17830,0
|
|
20240808,160500,1430350030,17830,17830,17830,17830,0
|
|
20240808,160400,1430350030,17830,17830,17830,17830,0
|
|
20240808,160300,1430350030,17830,17830,17830,17830,0
|
|
20240808,160200,1430350030,17830,17830,17830,17830,0
|
|
20240808,160100,1430350030,17830,17830,17830,17830,0
|
|
20240808,160000,1430350030,17830,17830,17830,17830,0
|
|
20240808,155900,1430350030,17830,17830,17830,17830,0
|
|
20240808,155800,1430350030,17830,17830,17830,17830,0
|
|
20240808,155700,1430350030,17830,17830,17830,17830,0
|
|
20240808,155600,1430350030,17830,17830,17830,17830,0
|
|
20240808,155500,1430350030,17830,17830,17830,17830,0
|
|
20240808,155400,1430350030,17830,17830,17830,17830,0
|
|
20240808,155300,1430350030,17830,17830,17830,17830,0
|
|
20240808,155200,1430350030,17830,17830,17830,17830,0
|
|
20240808,155100,1430350030,17830,17830,17830,17830,0
|
|
20240808,155000,1430350030,17830,17830,17830,17830,0
|
|
20240808,154900,1430350030,17830,17830,17830,17830,0
|
|
20240808,154800,1430350030,17830,17830,17830,17830,0
|
|
20240808,154700,1430350030,17830,17830,17830,17830,0
|
|
20240808,154600,1430350030,17830,17830,17830,17830,0
|
|
20240808,154500,1430350030,17830,17830,17830,17830,0
|
|
20240808,154400,1430350030,17830,17830,17830,17830,0
|
|
20240808,154300,1430350030,17830,17830,17830,17830,0
|
|
20240808,154200,1430350030,17830,17830,17830,17830,0
|
|
20240808,154100,1430350030,17830,17830,17830,17830,0
|
|
20240808,154000,1430350030,17830,17830,17830,17830,18287
|
|
20240808,153900,1430350030,17830,17830,17830,17830,0
|
|
20240808,153800,1430350030,17830,17830,17830,17830,0
|
|
20240808,153700,1430350030,17830,17830,17830,17830,0
|
|
20240808,153600,1430350030,17830,17830,17830,17830,0
|
|
20240808,153500,1430350030,17830,17830,17830,17830,0
|
|
20240808,153400,1430350030,17830,17830,17830,17830,0
|
|
20240808,153300,1430350030,17830,17830,17830,17830,0
|
|
20240808,153200,1430350030,17830,17830,17830,17830,0
|
|
20240808,153100,1430350030,17830,17830,17830,17830,0
|
|
20240808,153000,1430350030,17830,17830,17830,17830,18287
|
|
20240808,152900,1104292820,18000,18000,18000,18000,0
|
|
20240808,152800,1104292820,18000,18000,18000,18000,0
|
|
20240808,152700,1104292820,18000,18000,18000,18000,0
|
|
20240808,152600,1104292820,18000,18000,18000,18000,0
|
|
20240808,152500,1104292820,18000,18000,18000,18000,0
|
|
20240808,152400,1104292820,18000,18000,18000,18000,0
|
|
20240808,152300,1104292820,18000,18000,18000,18000,0
|
|
20240808,152200,1104292820,18000,18000,18000,18000,0
|
|
20240808,152100,1104292820,18000,18000,18000,18000,0
|
|
20240808,152000,1104292820,18000,18000,18000,18000,0
|
|
20240808,151900,1104292820,18000,18040,18050,18000,206
|
|
20240808,151800,1100577510,18040,17990,18040,17990,285
|
|
20240808,151700,1095437980,17980,18000,18000,17970,466
|
|
20240808,151600,1087063900,18000,18020,18020,17950,227
|
|
20240808,151500,1082977970,18010,18020,18020,18010,10
|
|
20240808,151400,1082797830,18010,18020,18020,18010,143
|
|
20240808,151300,1080221000,18020,18020,18020,18010,75
|
|
20240808,151200,1078869520,18020,18020,18020,18020,22
|
|
20240808,151100,1078473080,18010,18030,18030,18010,109
|
|
20240808,151000,1076508910,18030,18030,18030,18030,78
|
|
20240808,150900,1075102570,18030,18020,18030,18020,71
|
|
20240808,150800,1073823060,18010,18010,18020,17940,450
|
|
20240808,150700,1065737650,18020,18030,18040,18020,116
|
|
20240808,150600,1063646080,18020,18030,18030,18020,60
|
|
20240808,150500,1062564330,18030,18030,18030,18020,53
|
|
20240808,150400,1061609040,18040,17980,18040,17970,103
|
|
20240808,150300,1059755300,17980,17990,18000,17970,219
|
|
20240808,150200,1055815620,18000,18010,18020,18000,95
|
|
20240808,150100,1054104800,18010,18020,18030,18010,99
|
|
20240808,150000,1052321430,18020,18010,18020,18010,61
|
|
20240808,145900,1051222250,18010,18010,18010,18000,51
|
|
20240808,145800,1050303850,18010,18020,18030,18000,269
|
|
20240808,145700,1045460320,18020,18060,18060,18020,188
|
|
20240808,145600,1042067040,18060,18070,18070,18050,208
|
|
20240808,145500,1038310670,18060,18050,18060,18050,37
|
|
20240808,145400,1037642540,18050,18060,18060,18040,17
|
|
20240808,145300,1037335640,18060,18040,18060,18040,47
|
|
20240808,145200,1036487080,18050,18060,18060,18000,244
|
|
20240808,145100,1032091740,18070,18050,18070,18030,77
|
|
20240808,145000,1030701240,18050,18020,18060,18010,36
|
|
20240808,144900,1030052010,18020,18070,18070,18020,68
|
|
20240808,144800,1028823800,18060,18060,18070,18050,237
|
|
20240808,144700,1024545780,18060,18010,18070,18010,76
|
|
20240808,144600,1023173550,18050,18080,18090,18050,633
|
|
20240808,144500,1011738730,18070,18070,18070,18060,358
|
|
20240808,144400,1005270690,18070,18080,18080,18060,96
|
|
20240808,144300,1003536140,18080,18080,18090,18080,90
|
|
20240808,144200,1001908880,18070,18090,18090,18050,417
|
|
20240808,144100,994376840,18090,18070,18090,18070,43
|
|
20240808,144000,993599650,18080,18070,18090,18070,53
|
|
20240808,143900,992641670,18060,18160,18160,18060,832
|
|
20240808,143800,977571300,18130,18160,18160,18130,315
|
|
20240808,143700,971851630,18160,18150,18160,18130,54
|
|
20240808,143600,970872120,18150,18150,18150,18140,277
|
|
20240808,143500,965846710,18160,18150,18160,18150,374
|
|
20240808,143400,959058590,18150,18150,18150,18140,117
|
|
20240808,143300,956935090,18150,18140,18150,18140,417
|
|
20240808,143200,949370340,18140,18130,18140,18130,80
|
|
20240808,143100,947919150,18120,18130,18130,18110,643
|
|
20240808,143000,936267830,18140,18120,18140,18110,662
|
|
20240808,142900,924266110,18120,18130,18130,18120,74
|
|
20240808,142800,922924570,18130,18130,18130,18120,118
|
|
20240808,142700,920785700,18130,18130,18140,18110,205
|
|
20240808,142600,917070430,18130,18140,18140,18130,22
|
|
20240808,142500,916671390,18130,18140,18140,18130,83
|
|
20240808,142400,915166270,18140,18140,18150,18120,96
|
|
20240808,142300,913424910,18140,18110,18140,18110,86
|
|
20240808,142200,911866400,18110,18140,18150,18110,67
|
|
20240808,142100,910652050,18140,18130,18150,18130,98
|
|
20240808,142000,908873860,18120,18140,18150,18100,110
|
|
20240808,141900,906880650,18130,18140,18150,18130,67
|
|
20240808,141800,905665070,18130,18170,18170,18070,84
|
|
20240808,141700,904143760,18160,18090,18160,18080,899
|
|
20240808,141600,887866290,18090,18080,18100,18070,740
|
|
20240808,141500,874485930,18070,18070,18070,18050,541
|
|
20240808,141400,864710420,18040,18040,18070,18040,1211
|
|
20240808,141300,842843460,18030,18030,18040,17990,286
|
|
20240808,141200,837685440,18000,18030,18030,17990,67
|
|
20240808,141100,836477540,18020,18040,18040,18020,111
|
|
20240808,141000,834476100,18040,18020,18040,18020,69
|
|
20240808,140900,833231900,18030,18030,18030,18020,55
|
|
20240808,140800,832240300,18020,17990,18030,17990,154
|
|
20240808,140700,829467680,18000,18000,18000,17990,7
|
|
20240808,140600,829341690,18000,18000,18000,18000,17
|
|
20240808,140500,829035690,17990,17990,18000,17990,22
|
|
20240808,140400,828639740,18030,18040,18040,18030,35
|
|
20240808,140300,828008660,18030,17980,18040,17970,799
|
|
20240808,140200,813637740,17980,17980,17980,17970,40
|
|
20240808,140100,812918560,17970,17970,17980,17970,31
|
|
20240808,140000,812361480,17980,17970,17980,17960,50
|
|
20240808,135900,811462900,17980,17930,17980,17930,59
|
|
20240808,135800,810402920,17930,17980,17980,17930,16
|
|
20240808,135700,810115340,17980,17950,17980,17930,63
|
|
20240808,135600,808983070,17930,17940,17940,17930,3
|
|
20240808,135500,808929260,17970,17970,17970,17970,19
|
|
20240808,135400,808587830,17930,17970,17980,17930,69
|
|
20240808,135300,807348010,17980,17940,17980,17930,21
|
|
20240808,135200,806971170,17940,17940,17940,17930,13
|
|
20240808,135100,806738010,17930,17950,17950,17930,156
|
|
20240808,135000,803939840,17940,17980,17980,17940,19
|
|
20240808,134900,803598420,17980,17940,17980,17940,17
|
|
20240808,134800,803293020,17970,17970,17980,17940,58
|
|
20240808,134700,802250760,17980,17950,17980,17940,35
|
|
20240808,134600,801622470,17950,17970,17980,17950,61
|
|
20240808,134500,800526670,17980,17980,17990,17960,24
|
|
20240808,134400,800095160,17990,17970,17990,17970,65
|
|
20240808,134300,798926300,17970,17960,17970,17960,66
|
|
20240808,134200,797740300,17960,17970,17970,17950,48
|
|
20240808,134100,796878120,17940,17930,17940,17930,72
|
|
20240808,134000,795586460,17940,17940,17940,17930,24
|
|
20240808,133900,795155970,17940,17930,17940,17930,16
|
|
20240808,133800,794868950,17940,17930,17940,17930,60
|
|
20240808,133700,793792590,17930,17950,17950,17930,43
|
|
20240808,133600,793021090,17950,17950,17950,17950,46
|
|
20240808,133500,792195390,17970,17970,17980,17970,18
|
|
20240808,133400,791871800,17940,17980,17980,17930,653
|
|
20240808,133300,780154870,17970,17970,17970,17970,6
|
|
20240808,133200,780047050,17970,17990,17990,17970,22
|
|
20240808,133100,779651520,17980,17990,17990,17980,243
|
|
20240808,133000,775282230,17980,18020,18040,17970,1003
|
|
20240808,132900,757256960,18010,18020,18020,18010,10
|
|
20240808,132800,757076850,18010,18030,18040,18010,269
|
|
20240808,132700,752229060,18030,18050,18050,18020,123
|
|
20240808,132600,750009980,18050,17990,18050,17990,531
|
|
20240808,132500,740437680,17980,17990,17990,17970,7
|
|
20240808,132400,740311820,17980,17970,17980,17970,60
|
|
20240808,132300,739233310,17970,17980,17980,17970,20
|
|
20240808,132200,738873770,17980,17980,17980,17980,2
|
|
20240808,132100,738837810,18000,17990,18000,17980,321
|
|
20240808,132000,733065050,18000,17990,18000,17980,64
|
|
20240808,131900,731913650,18000,17980,18000,17980,26
|
|
20240808,131800,731445950,17980,17980,17980,17970,68
|
|
20240808,131700,730223330,17980,17970,17980,17970,33
|
|
20240808,131600,729630100,17970,17970,17970,17970,3
|
|
20240808,131500,729576190,17970,17970,17990,17970,229
|
|
20240808,131400,725458780,17980,17980,17980,17980,1
|
|
20240808,131300,725440800,17990,17990,17990,17980,13
|
|
20240808,131200,725206950,17980,17970,17990,17970,24
|
|
20240808,131100,724775570,17970,17970,17970,17970,9
|
|
20240808,131000,724613840,17920,17980,17980,17920,12
|
|
20240808,130900,724398220,17970,17960,17970,17960,37
|
|
20240808,130800,723733340,17970,17970,17980,17970,23
|
|
20240808,130700,723320010,17920,17970,17970,17920,3
|
|
20240808,130600,723266150,17980,18000,18000,17910,1357
|
|
20240808,130500,698931850,18000,17980,18000,17980,5
|
|
20240808,130400,698841910,17970,18010,18010,17970,136
|
|
20240808,130300,696395800,18010,18010,18020,18010,7
|
|
20240808,130200,696269720,17990,18000,18010,17990,81
|
|
20240808,130100,694811490,18000,18000,18010,18000,204
|
|
20240808,130000,691139480,18010,18000,18020,18000,6
|
|
20240808,125900,691031430,18000,18020,18020,18000,126
|
|
20240808,125800,688760950,18010,18000,18010,18000,242
|
|
20240808,125700,684402590,18000,18000,18010,18000,105
|
|
20240808,125600,682512560,18040,18010,18040,17970,330
|
|
20240808,125500,676576410,18000,18010,18010,18000,53
|
|
20240808,125400,675621900,18010,18020,18020,18010,37
|
|
20240808,125300,674955290,18020,18040,18040,18010,50
|
|
20240808,125200,674053580,18040,18040,18050,18040,15
|
|
20240808,125100,673782920,18040,18050,18050,18040,32
|
|
20240808,125000,673205340,18050,18070,18070,18050,60
|
|
20240808,124900,672121740,18060,18040,18060,18040,138
|
|
20240808,124800,669630780,18040,18040,18050,18040,156
|
|
20240808,124700,666816530,18040,18050,18050,18040,10
|
|
20240808,124600,666636090,18050,18040,18050,18040,95
|
|
20240808,124500,664921890,18050,18050,18050,18040,17
|
|
20240808,124400,664615080,18050,18060,18060,18050,15
|
|
20240808,124300,664344240,18070,18050,18090,18050,306
|
|
20240808,124200,658814100,18050,18040,18050,18030,200
|
|
20240808,124100,655206130,18030,18030,18030,18030,6
|
|
20240808,124000,655097950,18030,18030,18030,18030,107
|
|
20240808,123900,653168740,18020,18020,18030,18020,11
|
|
20240808,123800,652970510,18020,18030,18030,18020,8
|
|
20240808,123700,652826340,18020,18010,18030,18010,40
|
|
20240808,123600,652105670,18010,18000,18010,18000,14
|
|
20240808,123500,651853550,18010,18010,18030,18010,97
|
|
20240808,123400,650106560,18020,18020,18020,18020,21
|
|
20240808,123300,649728140,18030,18010,18030,18010,37
|
|
20240808,123200,649061370,18010,18020,18030,18010,49
|
|
20240808,123100,648178190,18010,18010,18020,18010,8
|
|
20240808,123000,648034100,18020,18020,18030,18020,43
|
|
20240808,122900,647259220,18030,18020,18030,18020,23
|
|
20240808,122800,646844580,18010,18010,18020,18010,25
|
|
20240808,122700,646394130,17980,18030,18030,17980,36
|
|
20240808,122600,645746230,18030,18000,18040,17900,1874
|
|
20240808,122500,612046040,17990,18000,18000,17990,100
|
|
20240808,122400,610246110,17990,17990,18000,17990,76
|
|
20240808,122300,608878770,17990,17940,17990,17940,492
|
|
20240808,122200,600037650,17940,17940,17950,17940,35
|
|
20240808,122100,599409730,17940,17900,17950,17900,43
|
|
20240808,122000,598639180,17910,17910,17930,17910,23
|
|
20240808,121900,598227170,17920,17940,17940,17910,66
|
|
20240808,121800,597043870,17940,17940,17940,17940,5
|
|
20240808,121700,596954170,17940,17950,17960,17870,552
|
|
20240808,121600,587066270,17950,17930,17950,17900,133
|
|
20240808,121500,584679870,17940,17940,17940,17940,1
|
|
20240808,121400,584661930,17930,17900,17940,17900,7
|
|
20240808,121300,584536560,17910,17940,17940,17910,67
|
|
20240808,121200,583335630,17950,17930,17950,17910,28
|
|
20240808,121100,582833370,17940,17940,17940,17910,45
|
|
20240808,121000,582027280,17950,17910,17950,17910,9
|
|
20240808,120900,581865920,17950,17930,17960,17930,13
|
|
20240808,120800,581632630,17930,17910,17930,17910,6
|
|
20240808,120700,581525110,17930,17910,17950,17910,14
|
|
20240808,120600,581274070,17950,17940,17950,17930,33
|
|
20240808,120500,580682260,17940,17950,17950,17940,34
|
|
20240808,120400,580071980,17960,17960,17960,17950,8
|
|
20240808,120300,579928350,17950,17960,17960,17950,5
|
|
20240808,120200,579838590,17960,17940,17960,17910,163
|
|
20240808,120100,576913480,17930,17890,17930,17890,145
|
|
20240808,120000,574317280,17900,17890,17900,17890,28
|
|
20240808,115900,573816270,17900,17860,17900,17860,4
|
|
20240808,115800,573744790,17850,17850,17850,17850,1
|
|
20240808,115700,573726940,17850,17890,17930,17850,36
|
|
20240808,115600,573082450,17880,17880,17890,17880,20
|
|
20240808,115500,572724840,17870,17850,17870,17850,63
|
|
20240808,115400,571599880,17860,17860,17860,17850,4
|
|
20240808,115300,571528450,17860,17850,17860,17850,23
|
|
20240808,115200,571117700,17890,17890,17890,17890,2
|
|
20240808,115100,571081920,17850,17860,17870,17850,255
|
|
20240808,115000,566528270,17860,17880,17890,17860,650
|
|
20240808,114900,554911240,17880,17880,17890,17880,12
|
|
20240808,114800,554696660,17880,17880,17880,17880,2
|
|
20240808,114700,554660900,17880,17880,17890,17880,17
|
|
20240808,114600,554356850,17890,17900,17900,17880,160
|
|
20240808,114500,551493760,17900,17930,17930,17900,6
|
|
20240808,114400,551386320,17900,17890,17930,17890,75
|
|
20240808,114300,550043550,17890,17890,17900,17890,79
|
|
20240808,114200,548630220,17880,17920,17920,17880,4
|
|
20240808,114100,548558630,17900,17890,17920,17870,49
|
|
20240808,114000,547681860,17870,17890,17890,17870,28
|
|
20240808,113900,547181000,17900,17890,17900,17890,3
|
|
20240808,113800,547127310,17890,17910,17910,17890,51
|
|
20240808,113700,546213960,17890,17910,17910,17890,3
|
|
20240808,113600,546160250,17920,17910,17920,17890,10
|
|
20240808,113500,545981160,17900,17900,17900,17900,35
|
|
20240808,113400,545354660,17890,17910,17910,17890,9
|
|
20240808,113300,545193610,17900,17880,17910,17870,227
|
|
20240808,113200,541131830,17890,17890,17890,17870,104
|
|
20240808,113100,539271310,17880,17860,17880,17860,92
|
|
20240808,113000,537626820,17880,17870,17880,17870,139
|
|
20240808,112900,535141550,17910,17860,17910,17860,4
|
|
20240808,112800,535070000,17910,17920,17920,17860,925
|
|
20240808,112700,518506100,17940,17920,17940,17920,18
|
|
20240808,112600,518183500,17930,17920,17930,17910,232
|
|
20240808,112500,514024360,17920,17910,17920,17910,6
|
|
20240808,112400,513916880,17920,17890,17920,17890,62
|
|
20240808,112300,512807050,17900,17910,17910,17900,22
|
|
20240808,112200,512413230,17890,17890,17900,17890,25
|
|
20240808,112100,511965780,17870,17870,17880,17870,428
|
|
20240808,112000,504314170,17870,17870,17880,17870,139
|
|
20240808,111900,501830230,17860,17860,17870,17860,81
|
|
20240808,111800,500383550,17850,17840,17860,17840,52
|
|
20240808,111700,499455350,17840,17840,17840,17830,78
|
|
20240808,111600,498063880,17840,17830,17840,17830,2
|
|
20240808,111500,498028210,17840,17850,17860,17830,77
|
|
20240808,111400,496653650,17860,17870,17870,17850,88
|
|
20240808,111300,495081990,17860,17860,17870,17860,5
|
|
20240808,111200,494992680,17850,17840,17860,17830,77
|
|
20240808,111100,493618690,17810,17840,17840,17810,46
|
|
20240808,111000,492798670,17810,17810,17810,17810,1
|
|
20240808,110900,492780860,17870,17870,17870,17800,151
|
|
20240808,110800,490088210,17850,17820,17850,17820,48
|
|
20240808,110700,489231530,17820,17810,17820,17810,6
|
|
20240808,110600,489124650,17810,17810,17810,17800,38
|
|
20240808,110500,488447880,17790,17800,17800,17790,53
|
|
20240808,110400,487504510,17830,17850,17850,17790,132
|
|
20240808,110300,485151010,17790,17850,17850,17790,195
|
|
20240808,110200,481673240,17860,17850,17870,17850,102
|
|
20240808,110100,479851460,17850,17830,17860,17830,23
|
|
20240808,110000,479440800,17790,17780,17870,17780,89
|
|
20240808,105900,477854080,17780,17810,17870,17780,1269
|
|
20240808,105800,455231240,17800,17800,17870,17800,59
|
|
20240808,105700,454180690,17840,17860,17860,17810,780
|
|
20240808,105600,440266440,17870,17870,17870,17860,76
|
|
20240808,105500,438908370,17860,17840,17860,17840,128
|
|
20240808,105400,436623550,17840,17840,17850,17840,12
|
|
20240808,105300,436409420,17840,17840,17860,17840,199
|
|
20240808,105200,432856810,17840,17790,17840,17790,12
|
|
20240808,105100,432643010,17790,17790,17790,17790,287
|
|
20240808,105000,427537280,17780,17840,17840,17780,112
|
|
20240808,104900,425543410,17830,17830,17830,17830,4
|
|
20240808,104800,425472090,17830,17780,17830,17770,205
|
|
20240808,104700,421824340,17780,17770,17810,17770,29
|
|
20240808,104600,421308570,17810,17770,17810,17770,7
|
|
20240808,104500,421184020,17820,17820,17820,17770,224
|
|
20240808,104400,417201200,17770,17810,17860,17770,1063
|
|
20240808,104300,398279240,17830,17870,17880,17830,200
|
|
20240808,104200,394706880,17880,17840,17880,17840,190
|
|
20240808,104100,391315140,17840,17840,17840,17830,101
|
|
20240808,104000,389513350,17830,17800,17830,17800,200
|
|
20240808,103900,385951640,17800,17830,17840,17800,62
|
|
20240808,103800,384846930,17830,17820,17830,17820,5
|
|
20240808,103700,384757790,17780,17830,17830,17780,182
|
|
20240808,103600,381518740,17780,17850,17850,17780,19
|
|
20240808,103500,381180430,17770,17780,17850,17770,414
|
|
20240808,103400,373814730,17820,17770,17830,17770,38
|
|
20240808,103300,373137310,17850,17850,17850,17770,12
|
|
20240808,103200,372923350,17780,17800,17860,17780,376
|
|
20240808,103100,366233310,17800,17800,17870,17800,118
|
|
20240808,103000,364129330,17820,17810,17820,17800,85
|
|
20240808,102900,362615480,17800,17800,17800,17800,1
|
|
20240808,102800,362597680,17870,17800,17870,17800,39
|
|
20240808,102700,361900820,17810,17810,17810,17800,120
|
|
20240808,102600,359764030,17800,17780,17800,17780,54
|
|
20240808,102500,358803820,17780,17780,17780,17780,13
|
|
20240808,102400,358572680,17750,17790,17790,17750,2
|
|
20240808,102300,358537140,17810,17800,17810,17750,246
|
|
20240808,102200,354168560,17800,17760,17800,17760,163
|
|
20240808,102100,351271770,17770,17760,17770,17760,122
|
|
20240808,102000,349103840,17770,17860,17860,17760,550
|
|
20240808,101900,339291800,17860,17810,17880,17810,190
|
|
20240808,101800,335901120,17810,17850,17860,17810,129
|
|
20240808,101700,333599700,17860,17830,17860,17830,81
|
|
20240808,101600,332155410,17820,17820,17830,17820,73
|
|
20240808,101500,330854350,17820,17800,17820,17800,59
|
|
20240808,101400,329803380,17800,17750,17800,17750,316
|
|
20240808,101300,324188570,17750,17750,17750,17750,59
|
|
20240808,101200,323141320,17740,17790,17820,17740,101
|
|
20240808,101100,321344880,17790,17780,17790,17780,4
|
|
20240808,101000,321273730,17770,17830,17840,17710,686
|
|
20240808,100900,309058160,17840,17840,17840,17840,5
|
|
20240808,100800,308968960,17840,17870,17870,17840,57
|
|
20240808,100700,307951430,17870,17870,17870,17870,56
|
|
20240808,100600,306950710,17860,17830,17860,17830,79
|
|
20240808,100500,305539810,17830,17860,17860,17830,32
|
|
20240808,100400,304968650,17860,17800,17860,17800,437
|
|
20240808,100300,297183480,17800,17770,17800,17770,154
|
|
20240808,100200,294443440,17730,17730,17730,17730,2
|
|
20240808,100100,294407980,17790,17720,17790,17720,13
|
|
20240808,100000,294177420,17780,17730,17780,17720,78
|
|
20240808,095900,292794510,17720,17770,17770,17720,203
|
|
20240808,095800,289193100,17780,17790,17790,17780,646
|
|
20240808,095700,277701050,17790,17750,17800,17750,314
|
|
20240808,095600,272118030,17740,17740,17740,17740,23
|
|
20240808,095500,271710010,17710,17710,17710,17710,0
|
|
20240808,095400,271710010,17710,17720,17720,17710,3
|
|
20240808,095300,271656870,17700,17710,17720,17700,52
|
|
20240808,095200,270735780,17710,17800,17800,17710,53
|
|
20240808,095100,269794890,17760,17750,17790,17750,146
|
|
20240808,095000,267200860,17760,17770,17770,17700,951
|
|
20240808,094900,250321660,17770,17780,17790,17770,838
|
|
20240808,094800,235422420,17790,17800,17800,17780,806
|
|
20240808,094700,221078000,17810,17810,17810,17810,81
|
|
20240808,094600,219635390,17810,17880,17880,17810,37
|
|
20240808,094500,218975480,17880,17880,17880,17880,11
|
|
20240808,094400,218778800,17880,17800,17890,17800,100
|
|
20240808,094300,216998630,17800,17800,17800,17800,1159
|
|
20240808,094200,196368430,17800,17810,17810,17800,845
|
|
20240808,094100,181327040,17890,17900,17900,17890,341
|
|
20240808,094000,175226350,17900,17860,17900,17810,747
|
|
20240808,093900,161908310,17860,17890,17890,17860,144
|
|
20240808,093800,159334670,17890,17880,17940,17880,102
|
|
20240808,093700,157510780,17880,17880,17880,17880,1
|
|
20240808,093600,157492900,17870,17870,17880,17870,54
|
|
20240808,093500,156527900,17880,17880,17880,17870,177
|
|
20240808,093400,153364150,17880,17920,17930,17880,102
|
|
20240808,093300,151538870,17930,17930,17930,17930,20
|
|
20240808,093200,151180270,17910,17940,17940,17910,25
|
|
20240808,093100,150732370,17850,17940,17940,17850,21
|
|
20240808,093000,150355720,17890,17940,17940,17890,21
|
|
20240808,092900,149979980,17870,17890,17890,17870,203
|
|
20240808,092800,146349640,17910,17910,17910,17900,425
|
|
20240808,092700,138739140,17910,17920,17920,17910,144
|
|
20240808,092600,136159890,17910,17950,17950,17910,328
|
|
20240808,092500,130284980,17960,17980,17980,17960,2
|
|
20240808,092400,130249040,17980,17980,17980,17980,0
|
|
20240808,092300,130249040,17980,17980,17980,17980,2
|
|
20240808,092200,130213080,17900,17970,17980,17900,434
|
|
20240808,092100,122422510,17960,17950,17960,17940,135
|
|
20240808,092000,119998720,17930,17940,17960,17930,156
|
|
20240808,091900,117198870,17940,17930,17940,17930,2
|
|
20240808,091800,117163000,17950,17950,17950,17890,249
|
|
20240808,091700,112699840,17940,17880,17940,17880,630
|
|
20240808,091600,101423090,17840,17890,17890,17840,102
|
|
20240808,091500,99601170,17880,17820,17880,17820,112
|
|
20240808,091400,97600860,17840,17870,17870,17840,25
|
|
20240808,091300,97154450,17880,17890,17890,17880,47
|
|
20240808,091200,96314070,17890,17810,17950,17810,276
|
|
20240808,091100,91387810,17810,17810,17920,17800,691
|
|
20240808,091000,79058080,17810,17810,17810,17810,80
|
|
20240808,090900,77633280,17890,17810,17890,17810,150
|
|
20240808,090800,74957340,17900,17850,17900,17800,192
|
|
20240808,090700,71530190,17790,18000,18000,17790,395
|
|
20240808,090600,64494790,17800,18010,18010,17800,19
|
|
20240808,090500,64154070,18010,17820,18010,17820,1509
|
|
20240808,090400,37088280,17750,17770,17770,17740,89
|
|
20240808,090300,35508250,17770,17740,17830,17740,344
|
|
20240808,090200,29379780,17820,17770,17890,17660,61
|
|
20240808,090100,28296790,17630,17700,17700,17630,183
|
|
20240808,090000,25060790,17700,17900,17900,17700,1406
|