672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,200900,839718570,18320,18320,18320,18320,1942
|
|
20240809,200800,839718570,18320,18320,18320,18320,0
|
|
20240809,200700,839718570,18320,18320,18320,18320,0
|
|
20240809,200600,839718570,18320,18320,18320,18320,0
|
|
20240809,200500,839718570,18320,18320,18320,18320,0
|
|
20240809,200400,839718570,18320,18320,18320,18320,0
|
|
20240809,200300,839718570,18320,18320,18320,18320,0
|
|
20240809,200200,839718570,18320,18320,18320,18320,0
|
|
20240809,200100,839718570,18320,18320,18320,18320,0
|
|
20240809,200000,839718570,18320,18320,18320,18320,0
|
|
20240809,195900,839718570,18320,18320,18320,18320,0
|
|
20240809,195800,839718570,18320,18320,18320,18320,0
|
|
20240809,195700,839718570,18320,18320,18320,18320,0
|
|
20240809,195600,839718570,18320,18320,18320,18320,0
|
|
20240809,195500,839718570,18320,18320,18320,18320,0
|
|
20240809,195400,839718570,18320,18320,18320,18320,0
|
|
20240809,195300,839718570,18320,18320,18320,18320,0
|
|
20240809,195200,839718570,18320,18320,18320,18320,0
|
|
20240809,195100,839718570,18320,18320,18320,18320,0
|
|
20240809,195000,839718570,18320,18320,18320,18320,0
|
|
20240809,194900,839718570,18320,18320,18320,18320,0
|
|
20240809,194800,839718570,18320,18320,18320,18320,0
|
|
20240809,194700,839718570,18320,18320,18320,18320,0
|
|
20240809,194600,839718570,18320,18320,18320,18320,0
|
|
20240809,194500,839718570,18320,18320,18320,18320,0
|
|
20240809,194400,839718570,18320,18320,18320,18320,0
|
|
20240809,194300,839718570,18320,18320,18320,18320,0
|
|
20240809,194200,839718570,18320,18320,18320,18320,0
|
|
20240809,194100,839718570,18320,18320,18320,18320,0
|
|
20240809,194000,839718570,18320,18320,18320,18320,0
|
|
20240809,193900,839718570,18320,18320,18320,18320,1942
|
|
20240809,193800,839718570,18320,18320,18320,18320,0
|
|
20240809,193700,839718570,18320,18320,18320,18320,0
|
|
20240809,193600,839718570,18320,18320,18320,18320,0
|
|
20240809,193500,839718570,18320,18320,18320,18320,0
|
|
20240809,193400,839718570,18320,18320,18320,18320,0
|
|
20240809,193300,839718570,18320,18320,18320,18320,0
|
|
20240809,193200,839718570,18320,18320,18320,18320,0
|
|
20240809,193100,839718570,18320,18320,18320,18320,0
|
|
20240809,193000,839718570,18320,18320,18320,18320,0
|
|
20240809,192900,839718570,18320,18320,18320,18320,0
|
|
20240809,192800,839718570,18320,18320,18320,18320,0
|
|
20240809,192700,839718570,18320,18320,18320,18320,0
|
|
20240809,192600,839718570,18320,18320,18320,18320,0
|
|
20240809,192500,839718570,18320,18320,18320,18320,0
|
|
20240809,192400,839718570,18320,18320,18320,18320,0
|
|
20240809,192300,839718570,18320,18320,18320,18320,0
|
|
20240809,192200,839718570,18320,18320,18320,18320,0
|
|
20240809,192100,839718570,18320,18320,18320,18320,0
|
|
20240809,192000,839718570,18320,18320,18320,18320,0
|
|
20240809,191900,839718570,18320,18320,18320,18320,0
|
|
20240809,191800,839718570,18320,18320,18320,18320,0
|
|
20240809,191700,839718570,18320,18320,18320,18320,0
|
|
20240809,191600,839718570,18320,18320,18320,18320,0
|
|
20240809,191500,839718570,18320,18320,18320,18320,0
|
|
20240809,191400,839718570,18320,18320,18320,18320,0
|
|
20240809,191300,839718570,18320,18320,18320,18320,0
|
|
20240809,191200,839718570,18320,18320,18320,18320,0
|
|
20240809,191100,839718570,18320,18320,18320,18320,0
|
|
20240809,191000,839718570,18320,18320,18320,18320,0
|
|
20240809,190900,839718570,18320,18320,18320,18320,1942
|
|
20240809,190800,839718570,18320,18320,18320,18320,0
|
|
20240809,190700,839718570,18320,18320,18320,18320,0
|
|
20240809,190600,839718570,18320,18320,18320,18320,0
|
|
20240809,190500,839718570,18320,18320,18320,18320,0
|
|
20240809,190400,839718570,18320,18320,18320,18320,0
|
|
20240809,190300,839718570,18320,18320,18320,18320,0
|
|
20240809,190200,839718570,18320,18320,18320,18320,0
|
|
20240809,190100,839718570,18320,18320,18320,18320,0
|
|
20240809,190000,839718570,18320,18320,18320,18320,0
|
|
20240809,185900,839718570,18320,18320,18320,18320,0
|
|
20240809,185800,839718570,18320,18320,18320,18320,0
|
|
20240809,185700,839718570,18320,18320,18320,18320,0
|
|
20240809,185600,839718570,18320,18320,18320,18320,0
|
|
20240809,185500,839718570,18320,18320,18320,18320,0
|
|
20240809,185400,839718570,18320,18320,18320,18320,0
|
|
20240809,185300,839718570,18320,18320,18320,18320,0
|
|
20240809,185200,839718570,18320,18320,18320,18320,0
|
|
20240809,185100,839718570,18320,18320,18320,18320,0
|
|
20240809,185000,839718570,18320,18320,18320,18320,0
|
|
20240809,184900,839718570,18320,18320,18320,18320,0
|
|
20240809,184800,839718570,18320,18320,18320,18320,0
|
|
20240809,184700,839718570,18320,18320,18320,18320,0
|
|
20240809,184600,839718570,18320,18320,18320,18320,0
|
|
20240809,184500,839718570,18320,18320,18320,18320,0
|
|
20240809,184400,839718570,18320,18320,18320,18320,0
|
|
20240809,184300,839718570,18320,18320,18320,18320,0
|
|
20240809,184200,839718570,18320,18320,18320,18320,0
|
|
20240809,184100,839718570,18320,18320,18320,18320,0
|
|
20240809,184000,839718570,18320,18320,18320,18320,0
|
|
20240809,183900,839718570,18320,18320,18320,18320,1942
|
|
20240809,183800,839718570,18320,18320,18320,18320,0
|
|
20240809,183700,839718570,18320,18320,18320,18320,0
|
|
20240809,183600,839718570,18320,18320,18320,18320,0
|
|
20240809,183500,839718570,18320,18320,18320,18320,0
|
|
20240809,183400,839718570,18320,18320,18320,18320,0
|
|
20240809,183300,839718570,18320,18320,18320,18320,0
|
|
20240809,183200,839718570,18320,18320,18320,18320,0
|
|
20240809,183100,839718570,18320,18320,18320,18320,0
|
|
20240809,183000,839718570,18320,18320,18320,18320,0
|
|
20240809,182900,839718570,18320,18320,18320,18320,0
|
|
20240809,182800,839718570,18320,18320,18320,18320,0
|
|
20240809,182700,839718570,18320,18320,18320,18320,0
|
|
20240809,182600,839718570,18320,18320,18320,18320,0
|
|
20240809,182500,839718570,18320,18320,18320,18320,0
|
|
20240809,182400,839718570,18320,18320,18320,18320,0
|
|
20240809,182300,839718570,18320,18320,18320,18320,0
|
|
20240809,182200,839718570,18320,18320,18320,18320,0
|
|
20240809,182100,839718570,18320,18320,18320,18320,0
|
|
20240809,182000,839718570,18320,18320,18320,18320,0
|
|
20240809,181900,839718570,18320,18320,18320,18320,0
|
|
20240809,181800,839718570,18320,18320,18320,18320,0
|
|
20240809,181700,839718570,18320,18320,18320,18320,0
|
|
20240809,181600,839718570,18320,18320,18320,18320,0
|
|
20240809,181500,839718570,18320,18320,18320,18320,0
|
|
20240809,181400,839718570,18320,18320,18320,18320,0
|
|
20240809,181300,839718570,18320,18320,18320,18320,0
|
|
20240809,181200,839718570,18320,18320,18320,18320,0
|
|
20240809,181100,839718570,18320,18320,18320,18320,0
|
|
20240809,181000,839718570,18320,18320,18320,18320,0
|
|
20240809,180900,839718570,18320,18320,18320,18320,1942
|
|
20240809,180800,839718570,18320,18320,18320,18320,0
|
|
20240809,180700,839718570,18320,18320,18320,18320,0
|
|
20240809,180600,839718570,18320,18320,18320,18320,0
|
|
20240809,180500,839718570,18320,18320,18320,18320,0
|
|
20240809,180400,839718570,18320,18320,18320,18320,0
|
|
20240809,180300,839718570,18320,18320,18320,18320,0
|
|
20240809,180200,839718570,18320,18320,18320,18320,0
|
|
20240809,180100,839718570,18320,18320,18320,18320,0
|
|
20240809,180000,839718570,18320,18320,18320,18320,0
|
|
20240809,175900,839718570,18320,18320,18320,18320,0
|
|
20240809,175800,839718570,18320,18320,18320,18320,0
|
|
20240809,175700,839718570,18320,18320,18320,18320,0
|
|
20240809,175600,839718570,18320,18320,18320,18320,0
|
|
20240809,175500,839718570,18320,18320,18320,18320,0
|
|
20240809,175400,839718570,18320,18320,18320,18320,0
|
|
20240809,175300,839718570,18320,18320,18320,18320,0
|
|
20240809,175200,839718570,18320,18320,18320,18320,0
|
|
20240809,175100,839718570,18320,18320,18320,18320,0
|
|
20240809,175000,839718570,18320,18320,18320,18320,0
|
|
20240809,174900,839718570,18320,18320,18320,18320,0
|
|
20240809,174800,839718570,18320,18320,18320,18320,0
|
|
20240809,174700,839718570,18320,18320,18320,18320,0
|
|
20240809,174600,839718570,18320,18320,18320,18320,0
|
|
20240809,174500,839718570,18320,18320,18320,18320,0
|
|
20240809,174400,839718570,18320,18320,18320,18320,0
|
|
20240809,174300,839718570,18320,18320,18320,18320,0
|
|
20240809,174200,839718570,18320,18320,18320,18320,0
|
|
20240809,174100,839718570,18320,18320,18320,18320,0
|
|
20240809,174000,839718570,18320,18320,18320,18320,0
|
|
20240809,173900,839718570,18320,18320,18320,18320,1942
|
|
20240809,173800,839718570,18320,18320,18320,18320,0
|
|
20240809,173700,839718570,18320,18320,18320,18320,0
|
|
20240809,173600,839718570,18320,18320,18320,18320,0
|
|
20240809,173500,839718570,18320,18320,18320,18320,0
|
|
20240809,173400,839718570,18320,18320,18320,18320,0
|
|
20240809,173300,839718570,18320,18320,18320,18320,0
|
|
20240809,173200,839718570,18320,18320,18320,18320,0
|
|
20240809,173100,839718570,18320,18320,18320,18320,0
|
|
20240809,173000,839718570,18320,18320,18320,18320,0
|
|
20240809,172900,839718570,18320,18320,18320,18320,0
|
|
20240809,172800,839718570,18320,18320,18320,18320,0
|
|
20240809,172700,839718570,18320,18320,18320,18320,0
|
|
20240809,172600,839718570,18320,18320,18320,18320,0
|
|
20240809,172500,839718570,18320,18320,18320,18320,0
|
|
20240809,172400,839718570,18320,18320,18320,18320,0
|
|
20240809,172300,839718570,18320,18320,18320,18320,0
|
|
20240809,172200,839718570,18320,18320,18320,18320,0
|
|
20240809,172100,839718570,18320,18320,18320,18320,0
|
|
20240809,172000,839718570,18320,18320,18320,18320,0
|
|
20240809,171900,839718570,18320,18320,18320,18320,0
|
|
20240809,171800,839718570,18320,18320,18320,18320,0
|
|
20240809,171700,839718570,18320,18320,18320,18320,0
|
|
20240809,171600,839718570,18320,18320,18320,18320,0
|
|
20240809,171500,839718570,18320,18320,18320,18320,0
|
|
20240809,171400,839718570,18320,18320,18320,18320,0
|
|
20240809,171300,839718570,18320,18320,18320,18320,0
|
|
20240809,171200,839718570,18320,18320,18320,18320,0
|
|
20240809,171100,839718570,18320,18320,18320,18320,0
|
|
20240809,171000,839718570,18320,18320,18320,18320,0
|
|
20240809,170900,839718570,18320,18320,18320,18320,1942
|
|
20240809,170800,839718570,18320,18320,18320,18320,0
|
|
20240809,170700,839718570,18320,18320,18320,18320,0
|
|
20240809,170600,839718570,18320,18320,18320,18320,0
|
|
20240809,170500,839718570,18320,18320,18320,18320,0
|
|
20240809,170400,839718570,18320,18320,18320,18320,0
|
|
20240809,170300,839718570,18320,18320,18320,18320,0
|
|
20240809,170200,839718570,18320,18320,18320,18320,0
|
|
20240809,170100,839718570,18320,18320,18320,18320,0
|
|
20240809,170000,839718570,18320,18320,18320,18320,0
|
|
20240809,165900,839718570,18320,18320,18320,18320,0
|
|
20240809,165800,839718570,18320,18320,18320,18320,0
|
|
20240809,165700,839718570,18320,18320,18320,18320,0
|
|
20240809,165600,839718570,18320,18320,18320,18320,0
|
|
20240809,165500,839718570,18320,18320,18320,18320,0
|
|
20240809,165400,839718570,18320,18320,18320,18320,0
|
|
20240809,165300,839718570,18320,18320,18320,18320,0
|
|
20240809,165200,839718570,18320,18320,18320,18320,0
|
|
20240809,165100,839718570,18320,18320,18320,18320,0
|
|
20240809,165000,839718570,18320,18320,18320,18320,0
|
|
20240809,164900,839718570,18320,18320,18320,18320,0
|
|
20240809,164800,839718570,18320,18320,18320,18320,0
|
|
20240809,164700,839718570,18320,18320,18320,18320,0
|
|
20240809,164600,839718570,18320,18320,18320,18320,0
|
|
20240809,164500,839718570,18320,18320,18320,18320,0
|
|
20240809,164400,839718570,18320,18320,18320,18320,0
|
|
20240809,164300,839718570,18320,18320,18320,18320,0
|
|
20240809,164200,839718570,18320,18320,18320,18320,0
|
|
20240809,164100,839718570,18320,18320,18320,18320,0
|
|
20240809,164000,839718570,18320,18320,18320,18320,0
|
|
20240809,163900,839718570,18320,18320,18320,18320,1942
|
|
20240809,163800,839718570,18320,18320,18320,18320,0
|
|
20240809,163700,839718570,18320,18320,18320,18320,0
|
|
20240809,163600,839718570,18320,18320,18320,18320,0
|
|
20240809,163500,839718570,18320,18320,18320,18320,0
|
|
20240809,163400,839718570,18320,18320,18320,18320,0
|
|
20240809,163300,839718570,18320,18320,18320,18320,0
|
|
20240809,163200,839718570,18320,18320,18320,18320,0
|
|
20240809,163100,839718570,18320,18320,18320,18320,0
|
|
20240809,163000,839718570,18320,18320,18320,18320,0
|
|
20240809,162900,839718570,18320,18320,18320,18320,0
|
|
20240809,162800,839718570,18320,18320,18320,18320,0
|
|
20240809,162700,839718570,18320,18320,18320,18320,0
|
|
20240809,162600,839718570,18320,18320,18320,18320,0
|
|
20240809,162500,839718570,18320,18320,18320,18320,0
|
|
20240809,162400,839718570,18320,18320,18320,18320,0
|
|
20240809,162300,839718570,18320,18320,18320,18320,0
|
|
20240809,162200,839718570,18320,18320,18320,18320,0
|
|
20240809,162100,839718570,18320,18320,18320,18320,0
|
|
20240809,162000,839718570,18320,18320,18320,18320,0
|
|
20240809,161900,839718570,18320,18320,18320,18320,0
|
|
20240809,161800,839718570,18320,18320,18320,18320,0
|
|
20240809,161700,839718570,18320,18320,18320,18320,0
|
|
20240809,161600,839718570,18320,18320,18320,18320,0
|
|
20240809,161500,839718570,18320,18320,18320,18320,0
|
|
20240809,161400,839718570,18320,18320,18320,18320,0
|
|
20240809,161300,839718570,18320,18320,18320,18320,0
|
|
20240809,161200,839718570,18320,18320,18320,18320,0
|
|
20240809,161100,839718570,18320,18320,18320,18320,0
|
|
20240809,161000,839718570,18320,18320,18320,18320,0
|
|
20240809,160900,839718570,18320,18320,18320,18320,1942
|
|
20240809,160800,839718570,18320,18320,18320,18320,0
|
|
20240809,160700,839718570,18320,18320,18320,18320,0
|
|
20240809,160600,839718570,18320,18320,18320,18320,0
|
|
20240809,160500,839718570,18320,18320,18320,18320,0
|
|
20240809,160400,839718570,18320,18320,18320,18320,0
|
|
20240809,160300,839718570,18320,18320,18320,18320,0
|
|
20240809,160200,839718570,18320,18320,18320,18320,0
|
|
20240809,160100,839718570,18320,18320,18320,18320,0
|
|
20240809,160000,839718570,18320,18320,18320,18320,0
|
|
20240809,155900,839718570,18320,18320,18320,18320,0
|
|
20240809,155800,839718570,18320,18320,18320,18320,0
|
|
20240809,155700,839718570,18320,18320,18320,18320,0
|
|
20240809,155600,839718570,18320,18320,18320,18320,0
|
|
20240809,155500,839718570,18320,18320,18320,18320,0
|
|
20240809,155400,839718570,18320,18320,18320,18320,0
|
|
20240809,155300,839718570,18320,18320,18320,18320,0
|
|
20240809,155200,839718570,18320,18320,18320,18320,0
|
|
20240809,155100,839718570,18320,18320,18320,18320,0
|
|
20240809,155000,839718570,18320,18320,18320,18320,0
|
|
20240809,154900,839718570,18320,18320,18320,18320,0
|
|
20240809,154800,839718570,18320,18320,18320,18320,0
|
|
20240809,154700,839718570,18320,18320,18320,18320,0
|
|
20240809,154600,839718570,18320,18320,18320,18320,0
|
|
20240809,154500,839718570,18320,18320,18320,18320,0
|
|
20240809,154400,839718570,18320,18320,18320,18320,0
|
|
20240809,154300,839718570,18320,18320,18320,18320,0
|
|
20240809,154200,839718570,18320,18320,18320,18320,0
|
|
20240809,154100,839718570,18320,18320,18320,18320,0
|
|
20240809,154000,839718570,18320,18320,18320,18320,0
|
|
20240809,153900,839718570,18320,18320,18320,18320,1942
|
|
20240809,153800,839718570,18320,18320,18320,18320,0
|
|
20240809,153700,839718570,18320,18320,18320,18320,0
|
|
20240809,153600,839718570,18320,18320,18320,18320,0
|
|
20240809,153500,839718570,18320,18320,18320,18320,0
|
|
20240809,153400,839718570,18320,18320,18320,18320,0
|
|
20240809,153300,839718570,18320,18320,18320,18320,0
|
|
20240809,153200,839718570,18320,18320,18320,18320,0
|
|
20240809,153100,839718570,18320,18320,18320,18320,0
|
|
20240809,153000,839718570,18320,18320,18320,18320,1942
|
|
20240809,152900,804141130,18320,18320,18320,18320,0
|
|
20240809,152800,804141130,18320,18320,18320,18320,0
|
|
20240809,152700,804141130,18320,18320,18320,18320,0
|
|
20240809,152600,804141130,18320,18320,18320,18320,0
|
|
20240809,152500,804141130,18320,18320,18320,18320,0
|
|
20240809,152400,804141130,18320,18320,18320,18320,0
|
|
20240809,152300,804141130,18320,18320,18320,18320,0
|
|
20240809,152200,804141130,18320,18320,18320,18320,0
|
|
20240809,152100,804141130,18320,18320,18320,18320,0
|
|
20240809,152000,804141130,18320,18320,18320,18320,0
|
|
20240809,151900,804141130,18320,18330,18330,18310,78
|
|
20240809,151800,802712060,18340,18350,18390,18340,149
|
|
20240809,151700,799978320,18340,18350,18350,18340,93
|
|
20240809,151600,798272230,18350,18350,18350,18340,60
|
|
20240809,151500,797171440,18350,18350,18350,18340,114
|
|
20240809,151400,795080210,18350,18350,18350,18340,79
|
|
20240809,151300,793630570,18350,18350,18350,18330,29
|
|
20240809,151200,793098620,18350,18340,18350,18330,549
|
|
20240809,151100,783034300,18350,18340,18350,18330,114
|
|
20240809,151000,780943970,18340,18340,18340,18330,35
|
|
20240809,150900,780302080,18340,18340,18340,18330,30
|
|
20240809,150800,779751980,18340,18350,18350,18340,374
|
|
20240809,150700,772892670,18350,18350,18350,18350,59
|
|
20240809,150600,771810020,18350,18350,18350,18340,92
|
|
20240809,150500,770121930,18350,18350,18350,18350,0
|
|
20240809,150400,770121930,18350,18350,18350,18350,2
|
|
20240809,150300,770085230,18340,18370,18390,18340,320
|
|
20240809,150200,764214760,18350,18340,18350,18340,24
|
|
20240809,150100,763774370,18370,18410,18410,18370,1075
|
|
20240809,150000,744015580,18380,18410,18410,18380,202
|
|
20240809,145900,740299420,18410,18380,18410,18380,150
|
|
20240809,145800,737540330,18390,18380,18390,18380,28
|
|
20240809,145700,737025450,18390,18370,18390,18370,55
|
|
20240809,145600,736014340,18380,18380,18380,18370,148
|
|
20240809,145500,733294130,18380,18380,18380,18370,90
|
|
20240809,145400,731639970,18380,18370,18380,18370,67
|
|
20240809,145300,730408550,18360,18380,18380,18360,100
|
|
20240809,145200,728571340,18370,18370,18370,18360,79
|
|
20240809,145100,727120120,18370,18370,18370,18360,112
|
|
20240809,145000,725062720,18360,18350,18360,18350,56
|
|
20240809,144900,724034580,18350,18350,18350,18340,83
|
|
20240809,144800,722511540,18350,18350,18360,18350,60
|
|
20240809,144700,721410280,18350,18340,18360,18340,51
|
|
20240809,144600,720474240,18340,18310,18340,18310,120
|
|
20240809,144500,718275010,18310,18330,18350,18300,187
|
|
20240809,144400,714847130,18320,18310,18350,18310,28
|
|
20240809,144300,714333500,18310,18310,18350,18310,26
|
|
20240809,144200,713856600,18350,18300,18350,18300,50
|
|
20240809,144100,712939700,18300,18320,18340,18300,69
|
|
20240809,144000,711674980,18320,18320,18330,18320,36
|
|
20240809,143900,711015230,18330,18320,18330,18300,10
|
|
20240809,143800,710832030,18320,18320,18330,18320,49
|
|
20240809,143700,709933970,18320,18330,18330,18320,41
|
|
20240809,143600,709182470,18340,18310,18340,18310,21
|
|
20240809,143500,708797560,18310,18320,18330,18310,16
|
|
20240809,143400,708504540,18330,18320,18330,18320,63
|
|
20240809,143300,707349780,18330,18310,18330,18310,6
|
|
20240809,143200,707239880,18300,18290,18340,18290,30
|
|
20240809,143100,706690850,18300,18310,18320,18290,64
|
|
20240809,143000,705519010,18330,18300,18330,18300,152
|
|
20240809,142900,702734380,18290,18320,18320,18290,99
|
|
20240809,142800,700921720,18320,18280,18320,18280,49
|
|
20240809,142700,700024520,18280,18260,18280,18260,364
|
|
20240809,142600,693374240,18280,18310,18320,18280,206
|
|
20240809,142500,689603800,18300,18300,18300,18280,9
|
|
20240809,142400,689439160,18280,18300,18300,18280,44
|
|
20240809,142300,688633990,18290,18290,18300,18290,8
|
|
20240809,142200,688487630,18290,18290,18290,18280,29
|
|
20240809,142100,687957230,18290,18300,18320,18290,33
|
|
20240809,142000,687352820,18300,18300,18330,18290,62
|
|
20240809,141900,686217780,18280,18300,18310,18280,52
|
|
20240809,141800,685266490,18280,18280,18290,18280,27
|
|
20240809,141700,684772880,18280,18270,18280,18270,39
|
|
20240809,141600,684060180,18280,18240,18280,18240,8
|
|
20240809,141500,683914030,18230,18250,18250,18230,14
|
|
20240809,141400,683658690,18290,18250,18320,18250,67
|
|
20240809,141300,682433540,18320,18210,18320,18210,268
|
|
20240809,141200,677532870,18200,18240,18240,18200,24
|
|
20240809,141100,677095230,18190,18250,18250,18190,1005
|
|
20240809,141000,658795030,18250,18280,18280,18240,896
|
|
20240809,140900,642439700,18280,18280,18290,18280,28
|
|
20240809,140800,641927640,18280,18280,18290,18280,32
|
|
20240809,140700,641342410,18290,18290,18290,18280,53
|
|
20240809,140600,640373080,18280,18290,18290,18280,74
|
|
20240809,140500,639019670,18270,18270,18270,18270,16
|
|
20240809,140400,638727350,18260,18270,18270,18260,59
|
|
20240809,140300,637649470,18270,18270,18270,18260,29
|
|
20240809,140200,637119680,18270,18270,18270,18260,46
|
|
20240809,140100,636279410,18260,18280,18290,18260,79
|
|
20240809,140000,634835270,18280,18280,18280,18270,38
|
|
20240809,135900,634140980,18280,18290,18290,18280,57
|
|
20240809,135800,633098780,18290,18320,18320,18280,168
|
|
20240809,135700,630024890,18360,18330,18360,18320,53
|
|
20240809,135600,629053130,18330,18360,18370,18330,70
|
|
20240809,135500,627768080,18350,18340,18360,18340,3
|
|
20240809,135400,627713030,18340,18350,18350,18330,10
|
|
20240809,135300,627529570,18330,18330,18350,18330,28
|
|
20240809,135200,627015880,18340,18330,18340,18330,26
|
|
20240809,135100,626539070,18330,18340,18350,18330,68
|
|
20240809,135000,625291710,18320,18310,18320,18310,4
|
|
20240809,134900,625218460,18310,18300,18350,18300,3
|
|
20240809,134800,625163500,18300,18330,18350,18300,52
|
|
20240809,134700,624209490,18310,18330,18330,18310,15
|
|
20240809,134600,623934580,18340,18320,18340,18310,27
|
|
20240809,134500,623439560,18370,18300,18370,18300,35
|
|
20240809,134400,622798850,18300,18300,18320,18300,554
|
|
20240809,134300,612650920,18310,18300,18310,18300,5
|
|
20240809,134200,612559390,18300,18310,18310,18300,58
|
|
20240809,134100,611497460,18300,18310,18310,18300,5
|
|
20240809,134000,611405940,18310,18300,18310,18300,7
|
|
20240809,133900,611277820,18390,18390,18390,18300,6
|
|
20240809,133800,611167740,18300,18300,18300,18280,155
|
|
20240809,133700,608331360,18390,18310,18390,18300,44
|
|
20240809,133600,607525650,18300,18330,18330,18300,488
|
|
20240809,133500,598589220,18330,18330,18360,18330,46
|
|
20240809,133400,597745960,18320,18330,18330,18320,107
|
|
20240809,133300,595784840,18330,18320,18330,18310,52
|
|
20240809,133200,594831730,18310,18330,18330,18310,18
|
|
20240809,133100,594501970,18320,18320,18320,18320,3
|
|
20240809,133000,594447010,18320,18310,18330,18310,5
|
|
20240809,132900,594355410,18320,18320,18320,18310,248
|
|
20240809,132800,589812120,18330,18360,18360,18320,580
|
|
20240809,132700,579176620,18350,18360,18360,18350,56
|
|
20240809,132600,578148470,18360,18370,18370,18360,12
|
|
20240809,132500,577928090,18360,18350,18360,18350,4
|
|
20240809,132400,577854670,18350,18370,18370,18350,66
|
|
20240809,132300,576642890,18370,18390,18390,18370,9
|
|
20240809,132200,576477490,18380,18400,18420,18380,925
|
|
20240809,132100,559457850,18400,18410,18430,18400,20
|
|
20240809,132000,559089460,18400,18410,18410,18400,11
|
|
20240809,131900,558887000,18410,18420,18430,18410,27
|
|
20240809,131800,558389680,18420,18410,18430,18410,498
|
|
20240809,131700,549215350,18400,18400,18400,18400,3
|
|
20240809,131600,549160150,18410,18400,18410,18400,10
|
|
20240809,131500,548976080,18410,18400,18410,18400,32
|
|
20240809,131400,548387200,18410,18400,18410,18400,5
|
|
20240809,131300,548295180,18410,18410,18410,18410,5
|
|
20240809,131200,548203130,18400,18400,18400,18400,2
|
|
20240809,131100,548166330,18400,18410,18410,18400,5
|
|
20240809,131000,548074320,18400,18390,18400,18390,8
|
|
20240809,130900,547927140,18400,18400,18400,18400,3
|
|
20240809,130800,547871940,18400,18400,18410,18400,9
|
|
20240809,130700,547706310,18400,18410,18410,18400,4
|
|
20240809,130600,547632680,18400,18410,18410,18400,16
|
|
20240809,130500,547338130,18410,18400,18410,18400,7
|
|
20240809,130400,547209280,18400,18410,18410,18400,346
|
|
20240809,130300,540842860,18400,18400,18410,18400,7
|
|
20240809,130200,540714030,18410,18400,18410,18400,3
|
|
20240809,130100,540658810,18410,18410,18410,18410,12
|
|
20240809,130000,540437890,18410,18400,18410,18390,58
|
|
20240809,125900,539370680,18400,18390,18400,18390,2
|
|
20240809,125800,539333890,18400,18380,18400,18370,52
|
|
20240809,125700,538378060,18380,18370,18380,18370,4
|
|
20240809,125600,538304560,18380,18380,18380,18380,6
|
|
20240809,125500,538194280,18370,18380,18380,18370,5
|
|
20240809,125400,538102390,18370,18380,18380,18370,7
|
|
20240809,125300,537973760,18380,18380,18380,18370,4
|
|
20240809,125200,537900250,18370,18370,18370,18370,3
|
|
20240809,125100,537845140,18380,18370,18380,18370,3
|
|
20240809,125000,537790010,18380,18370,18380,18370,11
|
|
20240809,124900,537587910,18360,18360,18360,18360,1
|
|
20240809,124800,537569550,18360,18370,18380,18360,7
|
|
20240809,124700,537440960,18370,18360,18370,18360,12
|
|
20240809,124600,537220560,18360,18370,18370,18360,2
|
|
20240809,124500,537183830,18370,18370,18370,18360,12
|
|
20240809,124400,536963410,18370,18370,18370,18370,1
|
|
20240809,124300,536945040,18360,18380,18380,18360,4
|
|
20240809,124200,536871550,18370,18370,18400,18370,295
|
|
20240809,124100,531443790,18360,18370,18370,18360,7
|
|
20240809,124000,531315220,18370,18380,18400,18370,16
|
|
20240809,123900,531021030,18390,18400,18400,18380,3
|
|
20240809,123800,530965860,18400,18390,18400,18390,4
|
|
20240809,123700,530892280,18390,18390,18390,18390,10
|
|
20240809,123600,530708380,18390,18400,18400,18390,3
|
|
20240809,123500,530653200,18390,18390,18390,18380,8
|
|
20240809,123400,530506090,18390,18390,18390,18380,7
|
|
20240809,123300,530377400,18380,18370,18380,18360,25
|
|
20240809,123200,529918140,18370,18370,18370,18370,3
|
|
20240809,123100,529863030,18360,18370,18370,18360,11
|
|
20240809,123000,529660970,18360,18360,18370,18360,7
|
|
20240809,122900,529532430,18350,18370,18370,18350,18
|
|
20240809,122800,529201900,18390,18390,18390,18380,350
|
|
20240809,122700,522768830,18390,18410,18410,18390,762
|
|
20240809,122600,508748380,18410,18410,18410,18410,19
|
|
20240809,122500,508398590,18410,18400,18410,18400,15
|
|
20240809,122400,508122530,18400,18410,18410,18400,301
|
|
20240809,122300,502581130,18410,18420,18420,18410,54
|
|
20240809,122200,501586460,18420,18410,18420,18410,6
|
|
20240809,122100,501475990,18410,18410,18420,18410,32
|
|
20240809,122000,500886860,18410,18420,18420,18410,16
|
|
20240809,121900,500592160,18420,18410,18420,18410,16
|
|
20240809,121800,500297570,18410,18410,18410,18410,2
|
|
20240809,121700,500260750,18420,18410,18420,18410,5
|
|
20240809,121600,500168660,18420,18400,18420,18400,32
|
|
20240809,121500,499579620,18410,18400,18410,18400,9
|
|
20240809,121400,499413980,18400,18400,18400,18400,3
|
|
20240809,121300,499358780,18410,18410,18410,18400,24
|
|
20240809,121200,498916980,18420,18400,18420,18400,3
|
|
20240809,121100,498861740,18420,18420,18420,18420,1
|
|
20240809,121000,498843320,18430,18420,18430,18400,219
|
|
20240809,120900,494809830,18430,18420,18430,18420,2
|
|
20240809,120800,494772980,18420,18420,18420,18420,3
|
|
20240809,120700,494717720,18410,18420,18420,18410,5
|
|
20240809,120600,494625630,18410,18410,18410,18410,5
|
|
20240809,120500,494533580,18420,18420,18420,18410,6
|
|
20240809,120400,494423070,18410,18420,18420,18410,203
|
|
20240809,120300,490683830,18410,18410,18420,18410,23
|
|
20240809,120200,490260390,18420,18390,18420,18390,132
|
|
20240809,120100,487828980,18410,18400,18410,18380,47
|
|
20240809,120000,486963760,18400,18400,18410,18400,6
|
|
20240809,115900,486853340,18400,18390,18400,18390,4
|
|
20240809,115800,486779770,18400,18380,18400,18380,185
|
|
20240809,115700,483378010,18380,18380,18380,18380,3
|
|
20240809,115600,483322870,18380,18340,18380,18340,152
|
|
20240809,115500,480530420,18350,18340,18350,18340,7
|
|
20240809,115400,480402000,18340,18340,18340,18320,6
|
|
20240809,115300,480291990,18340,18340,18340,18340,1
|
|
20240809,115200,480273650,18320,18330,18330,18320,16
|
|
20240809,115100,479980510,18350,18350,18350,18350,3
|
|
20240809,115000,479925460,18330,18330,18350,18330,354
|
|
20240809,114900,473430060,18320,18340,18340,18320,3
|
|
20240809,114800,473375070,18320,18330,18330,18320,4
|
|
20240809,114700,473301770,18330,18330,18330,18320,54
|
|
20240809,114600,472312050,18330,18340,18340,18330,2
|
|
20240809,114500,472275380,18330,18340,18340,18330,11
|
|
20240809,114400,472073670,18330,18330,18330,18330,1
|
|
20240809,114300,472055340,18330,18330,18330,18330,5
|
|
20240809,114200,471963690,18320,18340,18340,18310,57
|
|
20240809,114100,470919860,18320,18330,18330,18320,17
|
|
20240809,114000,470608270,18330,18310,18330,18310,4
|
|
20240809,113900,470534990,18320,18340,18340,18320,4
|
|
20240809,113800,470461690,18320,18340,18340,18320,4
|
|
20240809,113700,470388350,18340,18320,18340,18320,10
|
|
20240809,113600,470205090,18330,18340,18340,18330,6
|
|
20240809,113500,470095060,18340,18330,18340,18330,5
|
|
20240809,113400,470003390,18320,18320,18350,18320,5
|
|
20240809,113300,469911760,18320,18350,18350,18320,21
|
|
20240809,113200,469526960,18330,18350,18350,18330,6
|
|
20240809,113100,469416930,18320,18320,18320,18320,1
|
|
20240809,113000,469398610,18320,18360,18360,18310,225
|
|
20240809,112900,465275830,18360,18340,18360,18340,4
|
|
20240809,112800,465202430,18360,18350,18360,18350,3
|
|
20240809,112700,465147360,18360,18360,18360,18360,1
|
|
20240809,112600,465129000,18330,18350,18350,18330,152
|
|
20240809,112500,462340560,18340,18350,18350,18340,8
|
|
20240809,112400,462193810,18340,18340,18340,18340,2
|
|
20240809,112300,462157130,18340,18350,18350,18340,6
|
|
20240809,112200,462047070,18340,18330,18350,18330,12
|
|
20240809,112100,461826980,18320,18350,18350,18320,11
|
|
20240809,112000,461625420,18340,18330,18340,18330,22
|
|
20240809,111900,461221970,18320,18320,18320,18320,706
|
|
20240809,111800,448288050,18320,18330,18330,18320,21
|
|
20240809,111700,447903240,18340,18320,18340,18320,3
|
|
20240809,111600,447848260,18310,18320,18340,18310,35
|
|
20240809,111500,447207010,18340,18340,18340,18340,1
|
|
20240809,111400,447188670,18320,18310,18320,18310,406
|
|
20240809,111300,439750760,18330,18350,18350,18330,200
|
|
20240809,111200,436082820,18350,18370,18370,18350,8
|
|
20240809,111100,435935920,18340,18360,18360,18340,21
|
|
20240809,111000,435550380,18360,18350,18360,18350,5
|
|
20240809,110900,435458600,18360,18350,18360,18350,3
|
|
20240809,110800,435403540,18340,18320,18340,18320,31
|
|
20240809,110700,434835600,18310,18310,18320,18310,54
|
|
20240809,110600,433846340,18310,18290,18320,18280,497
|
|
20240809,110500,424744280,18290,18290,18290,18280,21
|
|
20240809,110400,424360200,18290,18300,18310,18290,414
|
|
20240809,110300,416784160,18310,18310,18310,18310,8
|
|
20240809,110200,416637680,18300,18360,18360,18300,606
|
|
20240809,110100,405515010,18370,18380,18380,18360,362
|
|
20240809,110000,398861550,18380,18380,18390,18380,13
|
|
20240809,105900,398622520,18380,18390,18390,18380,9
|
|
20240809,105800,398457080,18380,18380,18380,18380,5
|
|
20240809,105700,398365180,18380,18380,18380,18380,35
|
|
20240809,105600,397721880,18380,18380,18390,18380,14
|
|
20240809,105500,397464470,18380,18380,18380,18380,2
|
|
20240809,105400,397427710,18380,18380,18380,18380,2
|
|
20240809,105300,397390950,18390,18380,18390,18380,13
|
|
20240809,105200,397151910,18390,18380,18390,18380,3
|
|
20240809,105100,397096760,18380,18390,18390,18380,41
|
|
20240809,105000,396343100,18380,18380,18380,18380,6
|
|
20240809,104900,396232820,18380,18380,18390,18380,33
|
|
20240809,104800,395626180,18390,18390,18390,18380,11
|
|
20240809,104700,395423900,18390,18370,18390,18370,66
|
|
20240809,104600,394211200,18370,18350,18370,18350,31
|
|
20240809,104500,393641840,18330,18380,18380,18330,468
|
|
20240809,104400,385044530,18380,18380,18380,18380,5
|
|
20240809,104300,384952630,18380,18380,18380,18380,2
|
|
20240809,104200,384915870,18380,18370,18380,18370,401
|
|
20240809,104100,377546000,18370,18370,18380,18370,7
|
|
20240809,104000,377417390,18380,18370,18380,18370,13
|
|
20240809,103900,377178570,18370,18370,18370,18370,3
|
|
20240809,103800,377123460,18370,18370,18370,18370,27
|
|
20240809,103700,376627470,18370,18350,18370,18350,92
|
|
20240809,103600,374938600,18350,18340,18350,18330,48
|
|
20240809,103500,374057960,18340,18320,18340,18300,129
|
|
20240809,103400,371694290,18310,18310,18310,18310,255
|
|
20240809,103300,367025240,18310,18290,18310,18290,44
|
|
20240809,103200,366220060,18260,18290,18290,18260,1576
|
|
20240809,103100,337442030,18270,18280,18290,18260,733
|
|
20240809,103000,324049410,18280,18280,18290,18280,6
|
|
20240809,102900,323939710,18290,18280,18290,18280,4
|
|
20240809,102800,323866570,18290,18290,18290,18290,189
|
|
20240809,102700,320409760,18290,18300,18300,18290,7
|
|
20240809,102600,320281680,18290,18280,18290,18280,31
|
|
20240809,102500,319714720,18280,18280,18290,18280,73
|
|
20240809,102400,318380080,18290,18280,18290,18280,11
|
|
20240809,102300,318178970,18300,18290,18300,18280,19
|
|
20240809,102200,317831430,18310,18310,18310,18310,8
|
|
20240809,102100,317684950,18310,18300,18310,18280,513
|
|
20240809,102000,308306740,18290,18280,18290,18270,45
|
|
20240809,101900,307484080,18280,18280,18280,18280,11
|
|
20240809,101800,307283000,18270,18270,18270,18270,1
|
|
20240809,101700,307264730,18300,18310,18310,18300,15
|
|
20240809,101600,306990120,18310,18270,18310,18270,9
|
|
20240809,101500,306825490,18260,18270,18280,18260,6
|
|
20240809,101400,306715870,18260,18240,18260,18240,7
|
|
20240809,101300,306588110,18240,18240,18240,18200,234
|
|
20240809,101200,302322590,18240,18280,18280,18240,849
|
|
20240809,101100,286814920,18280,18330,18330,18280,1168
|
|
20240809,101000,265440050,18340,18340,18340,18340,0
|
|
20240809,100900,265440050,18340,18340,18340,18340,14
|
|
20240809,100800,265183290,18340,18340,18350,18340,28
|
|
20240809,100700,264669520,18340,18340,18340,18340,1
|
|
20240809,100600,264651180,18340,18340,18340,18340,1
|
|
20240809,100500,264632840,18340,18310,18340,18310,38
|
|
20240809,100400,263936600,18320,18320,18320,18320,1
|
|
20240809,100300,263918280,18310,18320,18320,18310,11
|
|
20240809,100200,263716780,18310,18330,18330,18310,12
|
|
20240809,100100,263496910,18330,18320,18330,18320,3
|
|
20240809,100000,263441940,18320,18340,18340,18320,11
|
|
20240809,095900,263240310,18330,18330,18330,18330,8
|
|
20240809,095800,263093670,18330,18330,18330,18330,0
|
|
20240809,095700,263093670,18330,18330,18330,18330,6
|
|
20240809,095600,262983690,18330,18320,18340,18320,16
|
|
20240809,095500,262690340,18310,18310,18310,18310,4
|
|
20240809,095400,262617100,18310,18320,18340,18310,25
|
|
20240809,095300,262158730,18320,18340,18340,18320,4
|
|
20240809,095200,262085420,18330,18340,18340,18330,8
|
|
20240809,095100,261938720,18330,18330,18330,18320,33
|
|
20240809,095000,261333840,18340,18340,18340,18340,16
|
|
20240809,094900,261040400,18340,18340,18350,18340,36
|
|
20240809,094800,260379880,18340,18310,18340,18310,7
|
|
20240809,094700,260251570,18310,18350,18360,18310,59
|
|
20240809,094600,259169070,18350,18300,18350,18300,1034
|
|
20240809,094500,240216570,18300,18290,18300,18290,34
|
|
20240809,094400,239594410,18290,18300,18300,18290,3
|
|
20240809,094300,239539520,18290,18300,18300,18290,550
|
|
20240809,094200,229475300,18350,18330,18350,18300,163
|
|
20240809,094100,226489890,18330,18330,18330,18330,0
|
|
20240809,094000,226489890,18330,18330,18330,18330,2
|
|
20240809,093900,226453230,18340,18400,18400,18340,1242
|
|
20240809,093800,203632240,18410,18430,18430,18410,38
|
|
20240809,093700,202932360,18430,18430,18430,18430,38
|
|
20240809,093600,202232020,18420,18410,18420,18400,6
|
|
20240809,093500,202121550,18400,18380,18400,18380,539
|
|
20240809,093400,192209470,18380,18380,18380,18370,42
|
|
20240809,093300,191437900,18370,18380,18390,18370,41
|
|
20240809,093200,190684280,18350,18370,18410,18310,287
|
|
20240809,093100,185418160,18410,18360,18410,18360,590
|
|
20240809,093000,174580630,18360,18360,18370,18360,43
|
|
20240809,092900,173791070,18370,18370,18370,18370,1
|
|
20240809,092800,173772700,18360,18340,18360,18340,503
|
|
20240809,092700,164542660,18300,18310,18310,18300,28
|
|
20240809,092600,164029990,18290,18310,18310,18290,51
|
|
20240809,092500,163096920,18310,18310,18310,18310,1
|
|
20240809,092400,163078610,18300,18330,18330,18300,21
|
|
20240809,092300,162693710,18390,18400,18430,18390,366
|
|
20240809,092200,155961810,18390,18400,18400,18390,7
|
|
20240809,092100,155833070,18390,18330,18400,18330,394
|
|
20240809,092000,148590550,18280,18280,18300,18280,16
|
|
20240809,091900,148297860,18300,18310,18340,18280,238
|
|
20240809,091800,143939110,18300,18250,18370,18250,744
|
|
20240809,091700,130282840,18330,18340,18340,18330,35
|
|
20240809,091600,129641180,18330,18290,18330,18290,579
|
|
20240809,091500,119034120,18240,18300,18310,18180,210
|
|
20240809,091400,115197610,18300,18270,18300,18270,78
|
|
20240809,091300,113771880,18240,18290,18290,18240,76
|
|
20240809,091200,112383130,18290,18250,18290,18170,110
|
|
20240809,091100,110374170,18260,18300,18300,18260,890
|
|
20240809,091000,94100850,18300,18330,18330,18300,1157
|
|
20240809,090900,72920410,18330,18320,18330,18320,133
|
|
20240809,090800,70483420,18320,18280,18320,18270,813
|
|
20240809,090700,55604040,18280,18280,18290,18280,248
|
|
20240809,090600,51069890,18300,18260,18310,18260,72
|
|
20240809,090500,49752310,18300,18170,18300,18170,825
|
|
20240809,090400,34700770,18190,18200,18210,18190,132
|
|
20240809,090300,32298550,18170,18180,18220,18140,461
|
|
20240809,090200,23916460,18180,18090,18200,18090,142
|
|
20240809,090100,21337000,18230,18050,18240,18050,552
|
|
20240809,090000,11304790,18130,18030,18140,18030,626
|