680 lines
35 KiB
CSV
680 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,201700,849311130,20550,20550,20550,20550,608
|
|
20240806,201600,849311130,20550,20550,20550,20550,0
|
|
20240806,201500,849311130,20550,20550,20550,20550,0
|
|
20240806,201400,849311130,20550,20550,20550,20550,0
|
|
20240806,201300,849311130,20550,20550,20550,20550,0
|
|
20240806,201200,849311130,20550,20550,20550,20550,0
|
|
20240806,201100,849311130,20550,20550,20550,20550,0
|
|
20240806,201000,849311130,20550,20550,20550,20550,0
|
|
20240806,200900,849311130,20550,20550,20550,20550,0
|
|
20240806,200800,849311130,20550,20550,20550,20550,0
|
|
20240806,200700,849311130,20550,20550,20550,20550,0
|
|
20240806,200600,849311130,20550,20550,20550,20550,0
|
|
20240806,200500,849311130,20550,20550,20550,20550,0
|
|
20240806,200400,849311130,20550,20550,20550,20550,0
|
|
20240806,200300,849311130,20550,20550,20550,20550,0
|
|
20240806,200200,849311130,20550,20550,20550,20550,0
|
|
20240806,200100,849311130,20550,20550,20550,20550,0
|
|
20240806,200000,849311130,20550,20550,20550,20550,0
|
|
20240806,195900,849311130,20550,20550,20550,20550,0
|
|
20240806,195800,849311130,20550,20550,20550,20550,0
|
|
20240806,195700,849311130,20550,20550,20550,20550,0
|
|
20240806,195600,849311130,20550,20550,20550,20550,0
|
|
20240806,195500,849311130,20550,20550,20550,20550,0
|
|
20240806,195400,849311130,20550,20550,20550,20550,0
|
|
20240806,195300,849311130,20550,20550,20550,20550,0
|
|
20240806,195200,849311130,20550,20550,20550,20550,0
|
|
20240806,195100,849311130,20550,20550,20550,20550,0
|
|
20240806,195000,849311130,20550,20550,20550,20550,0
|
|
20240806,194900,849311130,20550,20550,20550,20550,0
|
|
20240806,194800,849311130,20550,20550,20550,20550,0
|
|
20240806,194700,849311130,20550,20550,20550,20550,608
|
|
20240806,194600,849311130,20550,20550,20550,20550,0
|
|
20240806,194500,849311130,20550,20550,20550,20550,0
|
|
20240806,194400,849311130,20550,20550,20550,20550,0
|
|
20240806,194300,849311130,20550,20550,20550,20550,0
|
|
20240806,194200,849311130,20550,20550,20550,20550,0
|
|
20240806,194100,849311130,20550,20550,20550,20550,0
|
|
20240806,194000,849311130,20550,20550,20550,20550,0
|
|
20240806,193900,849311130,20550,20550,20550,20550,0
|
|
20240806,193800,849311130,20550,20550,20550,20550,0
|
|
20240806,193700,849311130,20550,20550,20550,20550,0
|
|
20240806,193600,849311130,20550,20550,20550,20550,0
|
|
20240806,193500,849311130,20550,20550,20550,20550,0
|
|
20240806,193400,849311130,20550,20550,20550,20550,0
|
|
20240806,193300,849311130,20550,20550,20550,20550,0
|
|
20240806,193200,849311130,20550,20550,20550,20550,0
|
|
20240806,193100,849311130,20550,20550,20550,20550,0
|
|
20240806,193000,849311130,20550,20550,20550,20550,0
|
|
20240806,192900,849311130,20550,20550,20550,20550,0
|
|
20240806,192800,849311130,20550,20550,20550,20550,0
|
|
20240806,192700,849311130,20550,20550,20550,20550,0
|
|
20240806,192600,849311130,20550,20550,20550,20550,0
|
|
20240806,192500,849311130,20550,20550,20550,20550,0
|
|
20240806,192400,849311130,20550,20550,20550,20550,0
|
|
20240806,192300,849311130,20550,20550,20550,20550,0
|
|
20240806,192200,849311130,20550,20550,20550,20550,0
|
|
20240806,192100,849311130,20550,20550,20550,20550,0
|
|
20240806,192000,849311130,20550,20550,20550,20550,0
|
|
20240806,191900,849311130,20550,20550,20550,20550,0
|
|
20240806,191800,849311130,20550,20550,20550,20550,0
|
|
20240806,191700,849311130,20550,20550,20550,20550,608
|
|
20240806,191600,849311130,20550,20550,20550,20550,0
|
|
20240806,191500,849311130,20550,20550,20550,20550,0
|
|
20240806,191400,849311130,20550,20550,20550,20550,0
|
|
20240806,191300,849311130,20550,20550,20550,20550,0
|
|
20240806,191200,849311130,20550,20550,20550,20550,0
|
|
20240806,191100,849311130,20550,20550,20550,20550,0
|
|
20240806,191000,849311130,20550,20550,20550,20550,0
|
|
20240806,190900,849311130,20550,20550,20550,20550,0
|
|
20240806,190800,849311130,20550,20550,20550,20550,0
|
|
20240806,190700,849311130,20550,20550,20550,20550,0
|
|
20240806,190600,849311130,20550,20550,20550,20550,0
|
|
20240806,190500,849311130,20550,20550,20550,20550,0
|
|
20240806,190400,849311130,20550,20550,20550,20550,0
|
|
20240806,190300,849311130,20550,20550,20550,20550,0
|
|
20240806,190200,849311130,20550,20550,20550,20550,0
|
|
20240806,190100,849311130,20550,20550,20550,20550,0
|
|
20240806,190000,849311130,20550,20550,20550,20550,0
|
|
20240806,185900,849311130,20550,20550,20550,20550,0
|
|
20240806,185800,849311130,20550,20550,20550,20550,0
|
|
20240806,185700,849311130,20550,20550,20550,20550,0
|
|
20240806,185600,849311130,20550,20550,20550,20550,0
|
|
20240806,185500,849311130,20550,20550,20550,20550,0
|
|
20240806,185400,849311130,20550,20550,20550,20550,0
|
|
20240806,185300,849311130,20550,20550,20550,20550,0
|
|
20240806,185200,849311130,20550,20550,20550,20550,0
|
|
20240806,185100,849311130,20550,20550,20550,20550,0
|
|
20240806,185000,849311130,20550,20550,20550,20550,0
|
|
20240806,184900,849311130,20550,20550,20550,20550,0
|
|
20240806,184800,849311130,20550,20550,20550,20550,0
|
|
20240806,184700,849311130,20550,20550,20550,20550,608
|
|
20240806,184600,849311130,20550,20550,20550,20550,0
|
|
20240806,184500,849311130,20550,20550,20550,20550,0
|
|
20240806,184400,849311130,20550,20550,20550,20550,0
|
|
20240806,184300,849311130,20550,20550,20550,20550,0
|
|
20240806,184200,849311130,20550,20550,20550,20550,0
|
|
20240806,184100,849311130,20550,20550,20550,20550,0
|
|
20240806,184000,849311130,20550,20550,20550,20550,0
|
|
20240806,183900,849311130,20550,20550,20550,20550,0
|
|
20240806,183800,849311130,20550,20550,20550,20550,0
|
|
20240806,183700,849311130,20550,20550,20550,20550,0
|
|
20240806,183600,849311130,20550,20550,20550,20550,0
|
|
20240806,183500,849311130,20550,20550,20550,20550,0
|
|
20240806,183400,849311130,20550,20550,20550,20550,0
|
|
20240806,183300,849311130,20550,20550,20550,20550,0
|
|
20240806,183200,849311130,20550,20550,20550,20550,0
|
|
20240806,183100,849311130,20550,20550,20550,20550,0
|
|
20240806,183000,849311130,20550,20550,20550,20550,0
|
|
20240806,182900,849311130,20550,20550,20550,20550,0
|
|
20240806,182800,849311130,20550,20550,20550,20550,0
|
|
20240806,182700,849311130,20550,20550,20550,20550,0
|
|
20240806,182600,849311130,20550,20550,20550,20550,0
|
|
20240806,182500,849311130,20550,20550,20550,20550,0
|
|
20240806,182400,849311130,20550,20550,20550,20550,0
|
|
20240806,182300,849311130,20550,20550,20550,20550,0
|
|
20240806,182200,849311130,20550,20550,20550,20550,0
|
|
20240806,182100,849311130,20550,20550,20550,20550,0
|
|
20240806,182000,849311130,20550,20550,20550,20550,0
|
|
20240806,181900,849311130,20550,20550,20550,20550,0
|
|
20240806,181800,849311130,20550,20550,20550,20550,0
|
|
20240806,181700,849311130,20550,20550,20550,20550,608
|
|
20240806,181600,849311130,20550,20550,20550,20550,0
|
|
20240806,181500,849311130,20550,20550,20550,20550,0
|
|
20240806,181400,849311130,20550,20550,20550,20550,0
|
|
20240806,181300,849311130,20550,20550,20550,20550,0
|
|
20240806,181200,849311130,20550,20550,20550,20550,0
|
|
20240806,181100,849311130,20550,20550,20550,20550,0
|
|
20240806,181000,849311130,20550,20550,20550,20550,0
|
|
20240806,180900,849311130,20550,20550,20550,20550,0
|
|
20240806,180800,849311130,20550,20550,20550,20550,0
|
|
20240806,180700,849311130,20550,20550,20550,20550,0
|
|
20240806,180600,849311130,20550,20550,20550,20550,0
|
|
20240806,180500,849311130,20550,20550,20550,20550,0
|
|
20240806,180400,849311130,20550,20550,20550,20550,0
|
|
20240806,180300,849311130,20550,20550,20550,20550,0
|
|
20240806,180200,849311130,20550,20550,20550,20550,0
|
|
20240806,180100,849311130,20550,20550,20550,20550,0
|
|
20240806,180000,849311130,20550,20550,20550,20550,0
|
|
20240806,175900,849311130,20550,20550,20550,20550,0
|
|
20240806,175800,849311130,20550,20550,20550,20550,0
|
|
20240806,175700,849311130,20550,20550,20550,20550,0
|
|
20240806,175600,849311130,20550,20550,20550,20550,0
|
|
20240806,175500,849311130,20550,20550,20550,20550,0
|
|
20240806,175400,849311130,20550,20550,20550,20550,0
|
|
20240806,175300,849311130,20550,20550,20550,20550,0
|
|
20240806,175200,849311130,20550,20550,20550,20550,0
|
|
20240806,175100,849311130,20550,20550,20550,20550,0
|
|
20240806,175000,849311130,20550,20550,20550,20550,0
|
|
20240806,174900,849311130,20550,20550,20550,20550,0
|
|
20240806,174800,849311130,20550,20550,20550,20550,0
|
|
20240806,174700,849311130,20550,20550,20550,20550,608
|
|
20240806,174600,849311130,20550,20550,20550,20550,0
|
|
20240806,174500,849311130,20550,20550,20550,20550,0
|
|
20240806,174400,849311130,20550,20550,20550,20550,0
|
|
20240806,174300,849311130,20550,20550,20550,20550,0
|
|
20240806,174200,849311130,20550,20550,20550,20550,0
|
|
20240806,174100,849311130,20550,20550,20550,20550,0
|
|
20240806,174000,849311130,20550,20550,20550,20550,0
|
|
20240806,173900,849311130,20550,20550,20550,20550,0
|
|
20240806,173800,849311130,20550,20550,20550,20550,0
|
|
20240806,173700,849311130,20550,20550,20550,20550,0
|
|
20240806,173600,849311130,20550,20550,20550,20550,0
|
|
20240806,173500,849311130,20550,20550,20550,20550,0
|
|
20240806,173400,849311130,20550,20550,20550,20550,0
|
|
20240806,173300,849311130,20550,20550,20550,20550,0
|
|
20240806,173200,849311130,20550,20550,20550,20550,0
|
|
20240806,173100,849311130,20550,20550,20550,20550,0
|
|
20240806,173000,849311130,20550,20550,20550,20550,0
|
|
20240806,172900,849311130,20550,20550,20550,20550,0
|
|
20240806,172800,849311130,20550,20550,20550,20550,0
|
|
20240806,172700,849311130,20550,20550,20550,20550,0
|
|
20240806,172600,849311130,20550,20550,20550,20550,0
|
|
20240806,172500,849311130,20550,20550,20550,20550,0
|
|
20240806,172400,849311130,20550,20550,20550,20550,0
|
|
20240806,172300,849311130,20550,20550,20550,20550,0
|
|
20240806,172200,849311130,20550,20550,20550,20550,0
|
|
20240806,172100,849311130,20550,20550,20550,20550,0
|
|
20240806,172000,849311130,20550,20550,20550,20550,0
|
|
20240806,171900,849311130,20550,20550,20550,20550,0
|
|
20240806,171800,849311130,20550,20550,20550,20550,0
|
|
20240806,171700,849311130,20550,20550,20550,20550,608
|
|
20240806,171600,849311130,20550,20550,20550,20550,0
|
|
20240806,171500,849311130,20550,20550,20550,20550,0
|
|
20240806,171400,849311130,20550,20550,20550,20550,0
|
|
20240806,171300,849311130,20550,20550,20550,20550,0
|
|
20240806,171200,849311130,20550,20550,20550,20550,0
|
|
20240806,171100,849311130,20550,20550,20550,20550,0
|
|
20240806,171000,849311130,20550,20550,20550,20550,0
|
|
20240806,170900,849311130,20550,20550,20550,20550,0
|
|
20240806,170800,849311130,20550,20550,20550,20550,0
|
|
20240806,170700,849311130,20550,20550,20550,20550,0
|
|
20240806,170600,849311130,20550,20550,20550,20550,0
|
|
20240806,170500,849311130,20550,20550,20550,20550,0
|
|
20240806,170400,849311130,20550,20550,20550,20550,0
|
|
20240806,170300,849311130,20550,20550,20550,20550,0
|
|
20240806,170200,849311130,20550,20550,20550,20550,0
|
|
20240806,170100,849311130,20550,20550,20550,20550,0
|
|
20240806,170000,849311130,20550,20550,20550,20550,0
|
|
20240806,165900,849311130,20550,20550,20550,20550,0
|
|
20240806,165800,849311130,20550,20550,20550,20550,0
|
|
20240806,165700,849311130,20550,20550,20550,20550,0
|
|
20240806,165600,849311130,20550,20550,20550,20550,0
|
|
20240806,165500,849311130,20550,20550,20550,20550,0
|
|
20240806,165400,849311130,20550,20550,20550,20550,0
|
|
20240806,165300,849311130,20550,20550,20550,20550,0
|
|
20240806,165200,849311130,20550,20550,20550,20550,0
|
|
20240806,165100,849311130,20550,20550,20550,20550,0
|
|
20240806,165000,849311130,20550,20550,20550,20550,0
|
|
20240806,164900,849311130,20550,20550,20550,20550,0
|
|
20240806,164800,849311130,20550,20550,20550,20550,0
|
|
20240806,164700,849311130,20550,20550,20550,20550,608
|
|
20240806,164600,849311130,20550,20550,20550,20550,0
|
|
20240806,164500,849311130,20550,20550,20550,20550,0
|
|
20240806,164400,849311130,20550,20550,20550,20550,0
|
|
20240806,164300,849311130,20550,20550,20550,20550,0
|
|
20240806,164200,849311130,20550,20550,20550,20550,0
|
|
20240806,164100,849311130,20550,20550,20550,20550,0
|
|
20240806,164000,849311130,20550,20550,20550,20550,0
|
|
20240806,163900,849311130,20550,20550,20550,20550,0
|
|
20240806,163800,849311130,20550,20550,20550,20550,0
|
|
20240806,163700,849311130,20550,20550,20550,20550,0
|
|
20240806,163600,849311130,20550,20550,20550,20550,0
|
|
20240806,163500,849311130,20550,20550,20550,20550,0
|
|
20240806,163400,849311130,20550,20550,20550,20550,0
|
|
20240806,163300,849311130,20550,20550,20550,20550,0
|
|
20240806,163200,849311130,20550,20550,20550,20550,0
|
|
20240806,163100,849311130,20550,20550,20550,20550,0
|
|
20240806,163000,849311130,20550,20550,20550,20550,0
|
|
20240806,162900,849311130,20550,20550,20550,20550,0
|
|
20240806,162800,849311130,20550,20550,20550,20550,0
|
|
20240806,162700,849311130,20550,20550,20550,20550,0
|
|
20240806,162600,849311130,20550,20550,20550,20550,0
|
|
20240806,162500,849311130,20550,20550,20550,20550,0
|
|
20240806,162400,849311130,20550,20550,20550,20550,0
|
|
20240806,162300,849311130,20550,20550,20550,20550,0
|
|
20240806,162200,849311130,20550,20550,20550,20550,0
|
|
20240806,162100,849311130,20550,20550,20550,20550,0
|
|
20240806,162000,849311130,20550,20550,20550,20550,0
|
|
20240806,161900,849311130,20550,20550,20550,20550,0
|
|
20240806,161800,849311130,20550,20550,20550,20550,0
|
|
20240806,161700,849311130,20550,20550,20550,20550,608
|
|
20240806,161600,849311130,20550,20550,20550,20550,0
|
|
20240806,161500,849311130,20550,20550,20550,20550,0
|
|
20240806,161400,849311130,20550,20550,20550,20550,0
|
|
20240806,161300,849311130,20550,20550,20550,20550,0
|
|
20240806,161200,849311130,20550,20550,20550,20550,0
|
|
20240806,161100,849311130,20550,20550,20550,20550,0
|
|
20240806,161000,849311130,20550,20550,20550,20550,0
|
|
20240806,160900,849311130,20550,20550,20550,20550,0
|
|
20240806,160800,849311130,20550,20550,20550,20550,0
|
|
20240806,160700,849311130,20550,20550,20550,20550,0
|
|
20240806,160600,849311130,20550,20550,20550,20550,0
|
|
20240806,160500,849311130,20550,20550,20550,20550,0
|
|
20240806,160400,849311130,20550,20550,20550,20550,0
|
|
20240806,160300,849311130,20550,20550,20550,20550,0
|
|
20240806,160200,849311130,20550,20550,20550,20550,0
|
|
20240806,160100,849311130,20550,20550,20550,20550,0
|
|
20240806,160000,849311130,20550,20550,20550,20550,0
|
|
20240806,155900,849311130,20550,20550,20550,20550,0
|
|
20240806,155800,849311130,20550,20550,20550,20550,0
|
|
20240806,155700,849311130,20550,20550,20550,20550,0
|
|
20240806,155600,849311130,20550,20550,20550,20550,0
|
|
20240806,155500,849311130,20550,20550,20550,20550,0
|
|
20240806,155400,849311130,20550,20550,20550,20550,0
|
|
20240806,155300,849311130,20550,20550,20550,20550,0
|
|
20240806,155200,849311130,20550,20550,20550,20550,0
|
|
20240806,155100,849311130,20550,20550,20550,20550,0
|
|
20240806,155000,849311130,20550,20550,20550,20550,0
|
|
20240806,154900,849311130,20550,20550,20550,20550,0
|
|
20240806,154800,849311130,20550,20550,20550,20550,0
|
|
20240806,154700,849311130,20550,20550,20550,20550,608
|
|
20240806,154600,849311130,20550,20550,20550,20550,0
|
|
20240806,154500,849311130,20550,20550,20550,20550,0
|
|
20240806,154400,849311130,20550,20550,20550,20550,0
|
|
20240806,154300,849311130,20550,20550,20550,20550,0
|
|
20240806,154200,849311130,20550,20550,20550,20550,0
|
|
20240806,154100,849311130,20550,20550,20550,20550,0
|
|
20240806,154000,849311130,20550,20550,20550,20550,0
|
|
20240806,153900,849311130,20550,20550,20550,20550,0
|
|
20240806,153800,849311130,20550,20550,20550,20550,0
|
|
20240806,153700,849311130,20550,20550,20550,20550,0
|
|
20240806,153600,849311130,20550,20550,20550,20550,0
|
|
20240806,153500,849311130,20550,20550,20550,20550,0
|
|
20240806,153400,849311130,20550,20550,20550,20550,0
|
|
20240806,153300,849311130,20550,20550,20550,20550,0
|
|
20240806,153200,849311130,20550,20550,20550,20550,0
|
|
20240806,153100,849311130,20550,20550,20550,20550,0
|
|
20240806,153000,849311130,20550,20550,20550,20550,608
|
|
20240806,152900,836816730,20700,20700,20700,20700,0
|
|
20240806,152800,836816730,20700,20700,20700,20700,0
|
|
20240806,152700,836816730,20700,20700,20700,20700,0
|
|
20240806,152600,836816730,20700,20700,20700,20700,0
|
|
20240806,152500,836816730,20700,20700,20700,20700,0
|
|
20240806,152400,836816730,20700,20700,20700,20700,0
|
|
20240806,152300,836816730,20700,20700,20700,20700,0
|
|
20240806,152200,836816730,20700,20700,20700,20700,0
|
|
20240806,152100,836816730,20700,20700,20700,20700,0
|
|
20240806,152000,836816730,20700,20700,20700,20700,0
|
|
20240806,151900,836816730,20700,20600,20700,20600,152
|
|
20240806,151800,833685330,20600,20650,20650,20600,289
|
|
20240806,151700,827731880,20650,20750,20750,20650,44
|
|
20240806,151600,826823180,20700,20700,20700,20700,0
|
|
20240806,151500,826823180,20700,20600,20700,20600,244
|
|
20240806,151400,821784380,20600,20600,20600,20600,0
|
|
20240806,151300,821784380,20600,20650,20650,20600,38
|
|
20240806,151200,821001530,20750,20600,20750,20600,103
|
|
20240806,151100,818872730,20700,20600,20700,20550,389
|
|
20240806,151000,810844980,20750,20700,20750,20700,237
|
|
20240806,150900,805934030,20600,20600,20600,20600,2
|
|
20240806,150800,805892830,20600,20650,20650,20600,72
|
|
20240806,150700,804407630,20650,20650,20650,20650,68
|
|
20240806,150600,803003430,20650,20650,20650,20650,71
|
|
20240806,150500,801537280,20650,20650,20650,20650,26
|
|
20240806,150400,801000380,20650,20700,20700,20650,71
|
|
20240806,150300,799531730,20700,20700,20700,20700,43
|
|
20240806,150200,798641630,20700,20700,20700,20700,50
|
|
20240806,150100,797606630,20700,20700,20700,20700,150
|
|
20240806,150000,794501630,20650,20700,20700,20650,149
|
|
20240806,145900,791420180,20700,20700,20700,20700,0
|
|
20240806,145800,791420180,20700,20700,20700,20700,21
|
|
20240806,145700,790985480,20650,20650,20650,20650,35
|
|
20240806,145600,790262730,20700,20700,20700,20700,49
|
|
20240806,145500,789248430,20650,20750,20750,20650,30
|
|
20240806,145400,788628830,20750,20750,20750,20750,20
|
|
20240806,145300,788213830,20700,20700,20700,20700,83
|
|
20240806,145200,786495730,20700,20700,20700,20700,190
|
|
20240806,145100,782562730,20700,20750,20750,20700,36
|
|
20240806,145000,781817380,20750,20750,20750,20750,0
|
|
20240806,144900,781817380,20750,20750,20750,20750,0
|
|
20240806,144800,781817380,20750,20750,20750,20750,0
|
|
20240806,144700,781817380,20750,20750,20750,20750,0
|
|
20240806,144600,781817380,20750,20750,20750,20750,0
|
|
20240806,144500,781817380,20750,20750,20750,20750,25
|
|
20240806,144400,781298630,20750,20700,20750,20700,62
|
|
20240806,144300,780015180,20600,20600,20600,20600,0
|
|
20240806,144200,780015180,20600,20650,20650,20600,23
|
|
20240806,144100,779541330,20700,20700,20700,20700,1
|
|
20240806,144000,779520630,20600,20600,20600,20600,26
|
|
20240806,143900,778985030,20700,20700,20700,20700,0
|
|
20240806,143800,778985030,20700,20600,20700,20600,616
|
|
20240806,143700,766291480,20600,20600,20600,20600,0
|
|
20240806,143600,766291480,20600,20600,20600,20600,45
|
|
20240806,143500,765364480,20700,20700,20700,20700,0
|
|
20240806,143400,765364480,20700,20700,20700,20700,31
|
|
20240806,143300,764722780,20650,20650,20650,20650,53
|
|
20240806,143200,763628330,20700,20700,20700,20700,0
|
|
20240806,143100,763628330,20700,20600,20700,20600,3
|
|
20240806,143000,763566430,20700,20700,20700,20700,120
|
|
20240806,142900,761082430,20700,20700,20750,20650,235
|
|
20240806,142800,756218380,20750,20750,20750,20750,1
|
|
20240806,142700,756197630,20600,20600,20600,20600,0
|
|
20240806,142600,756197630,20600,20600,20600,20600,31
|
|
20240806,142500,755559030,20750,20750,20750,20750,0
|
|
20240806,142400,755559030,20750,20750,20750,20750,1
|
|
20240806,142300,755538280,20650,20650,20650,20650,40
|
|
20240806,142200,754712280,20650,20650,20650,20650,65
|
|
20240806,142100,753370030,20650,20650,20650,20650,51
|
|
20240806,142000,752316880,20650,20650,20650,20650,0
|
|
20240806,141900,752316880,20650,20650,20750,20650,49
|
|
20240806,141800,751304930,20650,20650,20650,20650,0
|
|
20240806,141700,751304930,20650,20650,20650,20650,40
|
|
20240806,141600,750478930,20700,20700,20700,20700,102
|
|
20240806,141500,748367530,20650,20650,20650,20650,0
|
|
20240806,141400,748367530,20650,20650,20650,20650,0
|
|
20240806,141300,748367530,20650,20650,20650,20650,0
|
|
20240806,141200,748367530,20650,20650,20650,20650,13
|
|
20240806,141100,748099080,20650,20650,20650,20650,45
|
|
20240806,141000,747169830,20700,20700,20700,20700,21
|
|
20240806,140900,746735130,20800,20800,20800,20800,1
|
|
20240806,140800,746714330,20750,20750,20750,20750,1
|
|
20240806,140700,746693580,20800,20800,20800,20800,0
|
|
20240806,140600,746693580,20800,20800,20800,20800,9
|
|
20240806,140500,746506380,20800,20800,20800,20800,2
|
|
20240806,140400,746464780,20700,20700,20700,20700,20
|
|
20240806,140300,746050780,20700,20700,20700,20700,94
|
|
20240806,140200,744104980,20800,20800,20800,20800,0
|
|
20240806,140100,744104980,20800,20800,20800,20800,1
|
|
20240806,140000,744084180,20700,20700,20700,20700,29
|
|
20240806,135900,743483880,20700,20700,20700,20700,0
|
|
20240806,135800,743483880,20700,20700,20700,20700,0
|
|
20240806,135700,743483880,20700,20700,20700,20700,0
|
|
20240806,135600,743483880,20700,20700,20700,20700,38
|
|
20240806,135500,742697280,20700,20700,20700,20700,3
|
|
20240806,135400,742635180,20700,20700,20700,20700,26
|
|
20240806,135300,742096980,20800,20800,20800,20800,1
|
|
20240806,135200,742076180,20750,20750,20750,20750,25
|
|
20240806,135100,741557430,20750,20750,20750,20750,30
|
|
20240806,135000,740934930,20800,20850,20850,20800,2
|
|
20240806,134900,740893280,20750,20750,20750,20750,0
|
|
20240806,134800,740893280,20750,20750,20750,20750,0
|
|
20240806,134700,740893280,20750,20850,20850,20750,50
|
|
20240806,134600,739855630,20750,20750,20750,20750,0
|
|
20240806,134500,739855630,20750,20750,20750,20750,0
|
|
20240806,134400,739855630,20750,20750,20750,20750,0
|
|
20240806,134300,739855630,20750,20750,20750,20750,38
|
|
20240806,134200,739067130,20750,20750,20750,20750,0
|
|
20240806,134100,739067130,20750,20750,20750,20750,0
|
|
20240806,134000,739067130,20750,20750,20750,20750,40
|
|
20240806,133900,738237130,20850,20800,20850,20800,4
|
|
20240806,133800,738153880,20750,20750,20750,20750,0
|
|
20240806,133700,738153880,20750,20750,20750,20750,0
|
|
20240806,133600,738153880,20750,20750,20750,20750,44
|
|
20240806,133500,737240880,20850,20850,20850,20850,1
|
|
20240806,133400,737220030,20800,20850,20850,20800,2
|
|
20240806,133300,737178380,20800,20800,20800,20800,1
|
|
20240806,133200,737157580,20800,20750,20800,20750,87
|
|
20240806,133100,735351330,20800,20800,20800,20800,49
|
|
20240806,133000,734332130,20800,20800,20800,20800,42
|
|
20240806,132900,733458530,20800,20850,20850,20800,103
|
|
20240806,132800,731315130,20850,20950,20950,20850,190
|
|
20240806,132700,727345480,20950,20950,20950,20950,1
|
|
20240806,132600,727324530,20900,20900,20900,20900,0
|
|
20240806,132500,727324530,20900,20900,20900,20900,0
|
|
20240806,132400,727324530,20900,20900,20900,20900,46
|
|
20240806,132300,726363130,21000,21000,21000,21000,1
|
|
20240806,132200,726342130,20900,20900,20900,20900,0
|
|
20240806,132100,726342130,20900,20900,20900,20900,200
|
|
20240806,132000,722162130,20900,21000,21000,20900,53
|
|
20240806,131900,721053480,21000,21000,21000,21000,1
|
|
20240806,131800,721032480,21000,21000,21000,21000,1
|
|
20240806,131700,721011480,21000,20950,21000,20950,11
|
|
20240806,131600,720780980,20950,20950,20950,20950,51
|
|
20240806,131500,719712530,21000,21000,21000,21000,1
|
|
20240806,131400,719691530,21000,20950,21000,20950,8
|
|
20240806,131300,719523730,21000,21000,21000,21000,0
|
|
20240806,131200,719523730,21000,21000,21000,21000,30
|
|
20240806,131100,718893730,21000,21000,21000,21000,0
|
|
20240806,131000,718893730,21000,21000,21000,21000,0
|
|
20240806,130900,718893730,21000,20900,21000,20850,1317
|
|
20240806,130800,691322830,20850,20850,20850,20850,0
|
|
20240806,130700,691322830,20850,20850,20850,20850,27
|
|
20240806,130600,690759880,20850,20850,20850,20850,70
|
|
20240806,130500,689300380,20900,20900,20900,20900,0
|
|
20240806,130400,689300380,20900,20900,20900,20900,0
|
|
20240806,130300,689300380,20900,20900,20900,20900,0
|
|
20240806,130200,689300380,20900,20800,20900,20800,42
|
|
20240806,130100,688426680,20900,20900,20900,20900,2
|
|
20240806,130000,688384880,20900,20900,20900,20900,1
|
|
20240806,125900,688363980,20800,20800,20800,20800,0
|
|
20240806,125800,688363980,20800,20900,20900,20800,52
|
|
20240806,125700,687280380,20900,20900,20900,20900,1
|
|
20240806,125600,687259480,20850,20850,20850,20850,1
|
|
20240806,125500,687238630,20850,20850,20850,20850,51
|
|
20240806,125400,686175280,20850,20850,20850,20850,0
|
|
20240806,125300,686175280,20850,20850,20850,20850,0
|
|
20240806,125200,686175280,20850,20800,20850,20800,52
|
|
20240806,125100,685091730,20850,20850,20850,20850,69
|
|
20240806,125000,683653080,20850,20800,20850,20800,539
|
|
20240806,124900,672436330,20750,20750,20750,20750,4
|
|
20240806,124800,672353330,20750,20750,20750,20750,0
|
|
20240806,124700,672353330,20750,20750,20750,20750,28
|
|
20240806,124600,671772330,20750,20750,20750,20750,32
|
|
20240806,124500,671108330,20800,20800,20800,20800,1
|
|
20240806,124400,671087530,20800,20800,20800,20800,1
|
|
20240806,124300,671066730,20750,20750,20750,20750,0
|
|
20240806,124200,671066730,20750,20750,20750,20750,22
|
|
20240806,124100,670610230,20750,20750,20750,20750,0
|
|
20240806,124000,670610230,20750,20750,20750,20750,10
|
|
20240806,123900,670402730,20800,20800,20800,20800,8
|
|
20240806,123800,670236330,20800,20800,20800,20800,1
|
|
20240806,123700,670215530,20750,20750,20750,20750,0
|
|
20240806,123600,670215530,20750,20750,20750,20750,0
|
|
20240806,123500,670215530,20750,20750,20750,20700,352
|
|
20240806,123400,662912130,20750,20750,20750,20750,0
|
|
20240806,123300,662912130,20750,20750,20750,20750,20
|
|
20240806,123200,662497130,20650,20650,20650,20650,0
|
|
20240806,123100,662497130,20650,20650,20650,20650,0
|
|
20240806,123000,662497130,20650,20650,20650,20650,46
|
|
20240806,122900,661547230,20700,20700,20700,20700,0
|
|
20240806,122800,661547230,20700,20700,20700,20700,0
|
|
20240806,122700,661547230,20700,20700,20700,20700,15
|
|
20240806,122600,661236730,20650,20650,20650,20650,0
|
|
20240806,122500,661236730,20650,20650,20650,20650,44
|
|
20240806,122400,660328130,20700,20700,20700,20700,9
|
|
20240806,122300,660141830,20700,20700,20700,20700,0
|
|
20240806,122200,660141830,20700,20700,20700,20700,0
|
|
20240806,122100,660141830,20700,20700,20700,20700,30
|
|
20240806,122000,659520830,20750,20750,20750,20750,0
|
|
20240806,121900,659520830,20750,20750,20750,20750,1
|
|
20240806,121800,659500080,20700,20700,20700,20700,39
|
|
20240806,121700,658692780,20750,20750,20750,20750,0
|
|
20240806,121600,658692780,20750,20750,20750,20750,0
|
|
20240806,121500,658692780,20750,20700,20750,20700,8
|
|
20240806,121400,658526980,20750,20750,20750,20750,0
|
|
20240806,121300,658526980,20750,20750,20750,20750,1
|
|
20240806,121200,658506230,20700,20700,20700,20700,1
|
|
20240806,121100,658485530,20700,20700,20700,20700,10
|
|
20240806,121000,658278530,20650,20700,20700,20650,99
|
|
20240806,120900,656233630,20750,20750,20750,20750,0
|
|
20240806,120800,656233630,20750,20750,20750,20750,0
|
|
20240806,120700,656233630,20750,20750,20750,20750,130
|
|
20240806,120600,653536130,20650,20650,20650,20650,0
|
|
20240806,120500,653536130,20650,20650,20650,20650,4
|
|
20240806,120400,653453530,20700,20700,20700,20700,0
|
|
20240806,120300,653453530,20700,20700,20700,20700,100
|
|
20240806,120200,651383530,20700,20700,20700,20700,113
|
|
20240806,120100,649044430,20750,20750,20750,20750,0
|
|
20240806,120000,649044430,20750,20800,20800,20700,32
|
|
20240806,115900,648381680,20800,20800,20800,20800,12
|
|
20240806,115800,648132080,20800,20650,20800,20650,3509
|
|
20240806,115700,575252930,20650,20650,20650,20650,9
|
|
20240806,115600,575067080,20650,20650,20650,20650,6
|
|
20240806,115500,574943180,20650,20650,20650,20650,10
|
|
20240806,115400,574736680,20650,20650,20650,20650,6
|
|
20240806,115300,574612780,20650,20650,20650,20650,6
|
|
20240806,115200,574488880,20650,20650,20650,20650,14
|
|
20240806,115100,574199780,20650,20650,20650,20650,7
|
|
20240806,115000,574055230,20650,20650,20650,20650,11
|
|
20240806,114900,573828080,20650,20650,20650,20650,6
|
|
20240806,114800,573704180,20650,20650,20650,20650,13
|
|
20240806,114700,573435730,20650,20650,20650,20650,9
|
|
20240806,114600,573249880,20650,20650,20650,20650,30
|
|
20240806,114500,572630380,20650,20650,20650,20650,7
|
|
20240806,114400,572485830,20550,20550,20550,20550,27
|
|
20240806,114300,571930980,20600,20650,20650,20600,9
|
|
20240806,114200,571745180,20650,20650,20650,20650,15
|
|
20240806,114100,571435430,20550,20550,20550,20550,0
|
|
20240806,114000,571435430,20550,20650,20650,20550,38
|
|
20240806,113900,570653730,20650,20650,20650,20650,8
|
|
20240806,113800,570488530,20650,20650,20650,20650,16
|
|
20240806,113700,570158130,20650,20650,20650,20650,7
|
|
20240806,113600,570013580,20550,20600,20600,20550,42
|
|
20240806,113500,569150430,20650,20650,20650,20650,15
|
|
20240806,113400,568840680,20650,20650,20650,20650,7
|
|
20240806,113300,568696130,20600,20600,20600,20600,0
|
|
20240806,113200,568696130,20600,20650,20650,20600,114
|
|
20240806,113100,566346980,20650,20650,20650,20650,8
|
|
20240806,113000,566181780,20650,20650,20650,20650,7
|
|
20240806,112900,566037230,20650,20650,20650,20650,8
|
|
20240806,112800,565872030,20650,20650,20650,20650,10
|
|
20240806,112700,565665530,20650,20550,20650,20550,126
|
|
20240806,112600,563066230,20650,20650,20650,20650,7
|
|
20240806,112500,562921680,20650,20650,20650,20650,7
|
|
20240806,112400,562777130,20650,20650,20650,20650,27
|
|
20240806,112300,562219580,20650,20600,20650,20600,16
|
|
20240806,112200,561889430,20600,20600,20600,20600,0
|
|
20240806,112100,561889430,20600,20600,20600,20600,15
|
|
20240806,112000,561580430,20600,20600,20600,20600,0
|
|
20240806,111900,561580430,20600,20600,20600,20600,15
|
|
20240806,111800,561271430,20550,20550,20550,20550,100
|
|
20240806,111700,559216430,20550,20550,20550,20550,45
|
|
20240806,111600,558291680,20450,20550,20550,20450,159
|
|
20240806,111500,555038730,20550,20550,20550,20550,8
|
|
20240806,111400,554874330,20450,20450,20450,20450,0
|
|
20240806,111300,554874330,20450,20500,20500,20450,51
|
|
20240806,111200,553830480,20550,20550,20550,20550,8
|
|
20240806,111100,553666080,20550,20550,20550,20550,8
|
|
20240806,111000,553501680,20550,20500,20550,20500,8
|
|
20240806,110900,553337330,20500,20600,20600,20500,107
|
|
20240806,110800,551143130,20600,20600,20600,20550,10
|
|
20240806,110700,550937180,20600,20600,20600,20600,109
|
|
20240806,110600,548691780,20600,20600,20600,20600,7
|
|
20240806,110500,548547580,20600,20600,20600,20600,7
|
|
20240806,110400,548403380,20600,20600,20600,20600,15
|
|
20240806,110300,548094380,20600,20600,20600,20600,8
|
|
20240806,110200,547929580,20450,20500,20500,20450,20
|
|
20240806,110100,547520430,20550,20550,20550,20550,8
|
|
20240806,110000,547356030,20550,20600,20600,20550,14
|
|
20240806,105900,547067980,20600,20600,20600,20550,19
|
|
20240806,105800,546676980,20600,20600,20600,20600,8
|
|
20240806,105700,546512180,20550,20550,20550,20550,11
|
|
20240806,105600,546286130,20550,20550,20550,20500,225
|
|
20240806,105500,541668380,20600,20600,20600,20600,7
|
|
20240806,105400,541524180,20650,20650,20650,20650,8
|
|
20240806,105300,541358980,20650,20650,20650,20650,8
|
|
20240806,105200,541193780,20650,20650,20650,20650,8
|
|
20240806,105100,541028580,20650,20450,20650,20450,977
|
|
20240806,105000,520988530,20450,20450,20450,20450,8
|
|
20240806,104900,520824930,20450,20450,20450,20450,14
|
|
20240806,104800,520538630,20450,20350,20450,20350,478
|
|
20240806,104700,510789680,20350,20250,20350,20250,44
|
|
20240806,104600,509898580,20300,20300,20300,20300,11
|
|
20240806,104500,509675280,20300,20300,20300,20300,18
|
|
20240806,104400,509309880,20350,20250,20350,20250,43
|
|
20240806,104300,508436230,20200,20250,20250,20150,677
|
|
20240806,104200,494776530,20350,20350,20350,20300,455
|
|
20240806,104100,485539180,20350,20400,20400,20350,251
|
|
20240806,104000,480430980,20400,20450,20450,20400,191
|
|
20240806,103900,476534180,20450,20450,20450,20450,57
|
|
20240806,103800,475368530,20400,20450,20450,20400,9
|
|
20240806,103700,475184580,20450,20400,20450,20400,50
|
|
20240806,103600,474164130,20500,20450,20500,20450,7
|
|
20240806,103500,474020930,20450,20500,20500,20450,174
|
|
20240806,103400,470459430,20500,20500,20550,20500,153
|
|
20240806,103300,467317930,20500,20500,20500,20450,132
|
|
20240806,103200,464618380,20450,20550,20550,20450,114
|
|
20240806,103100,462285830,20550,20550,20550,20550,8
|
|
20240806,103000,462121430,20550,20450,20550,20450,49
|
|
20240806,102900,461117980,20450,20450,20450,20450,108
|
|
20240806,102800,458909380,20450,20550,20550,20450,776
|
|
20240806,102700,443015530,20500,20500,20550,20500,59
|
|
20240806,102600,441805680,20500,20500,20500,20500,100
|
|
20240806,102500,439755680,20550,20550,20550,20550,13
|
|
20240806,102400,439488530,20500,20500,20500,20500,44
|
|
20240806,102300,438586530,20550,20550,20550,20550,18
|
|
20240806,102200,438216630,20450,20500,20500,20450,37
|
|
20240806,102100,437459930,20550,20550,20550,20550,17
|
|
20240806,102000,437110580,20450,20600,20600,20450,185
|
|
20240806,101900,433317230,20550,20500,20550,20500,36
|
|
20240806,101800,432579180,20500,20600,20600,20500,10
|
|
20240806,101700,432373280,20600,20600,20600,20600,9
|
|
20240806,101600,432187880,20550,20550,20550,20550,249
|
|
20240806,101500,427070930,20600,20600,20600,20600,9
|
|
20240806,101400,426885530,20550,20600,20600,20550,38
|
|
20240806,101300,426104180,20600,20600,20600,20600,8
|
|
20240806,101200,425939380,20600,20600,20600,20600,1
|
|
20240806,101100,425918780,20600,20600,20600,20600,125
|
|
20240806,101000,423343780,20700,20700,20700,20700,0
|
|
20240806,100900,423343780,20700,20700,20700,20700,50
|
|
20240806,100800,422308780,20600,20600,20650,20600,213
|
|
20240806,100700,417920530,20600,20700,20700,20600,231
|
|
20240806,100600,413152630,20700,20700,20700,20700,1
|
|
20240806,100500,413131930,20700,20700,20700,20700,9
|
|
20240806,100400,412945630,20650,20650,20650,20650,50
|
|
20240806,100300,411913130,20650,20650,20650,20650,0
|
|
20240806,100200,411913130,20650,20650,20650,20650,100
|
|
20240806,100100,409848130,20700,20700,20700,20650,144
|
|
20240806,100000,406868330,20650,20700,20700,20650,2
|
|
20240806,095900,406826980,20700,20650,20750,20650,35
|
|
20240806,095800,406102030,20750,20750,20750,20750,5
|
|
20240806,095700,405998280,20750,20750,20750,20750,1
|
|
20240806,095600,405977530,20750,20650,20750,20650,171
|
|
20240806,095500,402429580,20700,20650,20700,20650,796
|
|
20240806,095400,385962380,20600,20600,20600,20600,2
|
|
20240806,095300,385921180,20650,20650,20650,20550,32
|
|
20240806,095200,385263380,20650,20600,20650,20600,90
|
|
20240806,095100,383407280,20600,20650,20650,20600,39
|
|
20240806,095000,382603830,20650,20650,20650,20650,1
|
|
20240806,094900,382583180,20600,20600,20600,20600,186
|
|
20240806,094800,378751580,20700,20600,20700,20600,230
|
|
20240806,094700,374002230,20550,20550,20550,20550,57
|
|
20240806,094600,372830880,20550,20550,20600,20550,93
|
|
20240806,094500,370917880,20450,20500,20500,20450,227
|
|
20240806,094400,366274880,20550,20500,20550,20500,55
|
|
20240806,094300,365146830,20500,20500,20500,20500,0
|
|
20240806,094200,365146830,20500,20500,20550,20500,429
|
|
20240806,094100,356335930,20600,20600,20600,20600,11
|
|
20240806,094000,356109330,20550,20600,20600,20550,29
|
|
20240806,093900,355513230,20550,20550,20550,20550,10
|
|
20240806,093800,355307730,20500,20600,20600,20450,253
|
|
20240806,093700,350123730,20550,20650,20650,20550,288
|
|
20240806,093600,344204030,20650,20650,20650,20650,1
|
|
20240806,093500,344183380,20550,20550,20550,20550,47
|
|
20240806,093400,343217530,20600,20600,20600,20600,13
|
|
20240806,093300,342949730,20700,20600,20700,20550,265
|
|
20240806,093200,337492230,20700,20700,20700,20700,39
|
|
20240806,093100,336684930,20600,20650,20650,20600,1240
|
|
20240806,093000,311129430,20600,20600,20600,20600,107
|
|
20240806,092900,308925230,20650,20650,20650,20650,5
|
|
20240806,092800,308821980,20650,20700,20700,20650,55
|
|
20240806,092700,307683780,20700,20650,20700,20600,137
|
|
20240806,092600,304860080,20750,20750,20750,20750,0
|
|
20240806,092500,304860080,20750,20700,20750,20700,100
|
|
20240806,092400,302785130,20750,20750,20800,20600,160
|
|
20240806,092300,299460980,20750,20550,20750,20500,3866
|
|
20240806,092200,219584180,20550,20550,20550,20550,70
|
|
20240806,092100,218145680,20550,20650,20650,20550,56
|
|
20240806,092000,216994180,20700,20500,20700,20500,302
|
|
20240806,091900,210743180,20500,20550,20550,20500,50
|
|
20240806,091800,209717680,20500,20700,20750,20500,2032
|
|
20240806,091700,167674180,20650,20450,20650,20450,2001
|
|
20240806,091600,126478630,20300,20300,20300,20300,0
|
|
20240806,091500,126478630,20300,20450,20500,20300,383
|
|
20240806,091400,118677330,20450,20400,20450,20350,227
|
|
20240806,091300,114044580,20350,20350,20400,20350,410
|
|
20240806,091200,105686080,20350,20350,20350,20350,101
|
|
20240806,091100,103630730,20300,20250,20300,20250,339
|
|
20240806,091000,96755480,20100,20100,20100,20100,0
|
|
20240806,090900,96755480,20100,20100,20100,20100,167
|
|
20240806,090800,93398780,20100,20150,20150,20100,436
|
|
20240806,090700,84619680,20150,20150,20150,20100,81
|
|
20240806,090600,82987580,20200,20400,20400,20200,613
|
|
20240806,090500,70576080,20400,20450,20450,20400,161
|
|
20240806,090400,67285630,20450,20350,20500,20350,675
|
|
20240806,090300,53496030,20350,20450,20450,20350,373
|
|
20240806,090200,45881780,20100,20300,20500,20000,200
|
|
20240806,090100,41805330,20300,20150,20300,20150,301
|
|
20240806,090000,35728180,19870,19860,19870,19860,1739
|