639 lines
34 KiB
CSV
639 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,193600,3416349470,14790,14790,14790,14790,9235
|
|
20240715,193500,3416349470,14790,14790,14790,14790,0
|
|
20240715,193400,3416349470,14790,14790,14790,14790,0
|
|
20240715,193300,3416349470,14790,14790,14790,14790,0
|
|
20240715,193200,3416349470,14790,14790,14790,14790,0
|
|
20240715,193100,3416349470,14790,14790,14790,14790,0
|
|
20240715,193000,3416349470,14790,14790,14790,14790,0
|
|
20240715,192900,3416349470,14790,14790,14790,14790,0
|
|
20240715,192800,3416349470,14790,14790,14790,14790,0
|
|
20240715,192700,3416349470,14790,14790,14790,14790,0
|
|
20240715,192600,3416349470,14790,14790,14790,14790,0
|
|
20240715,192500,3416349470,14790,14790,14790,14790,0
|
|
20240715,192400,3416349470,14790,14790,14790,14790,0
|
|
20240715,192300,3416349470,14790,14790,14790,14790,0
|
|
20240715,192200,3416349470,14790,14790,14790,14790,0
|
|
20240715,192100,3416349470,14790,14790,14790,14790,0
|
|
20240715,192000,3416349470,14790,14790,14790,14790,0
|
|
20240715,191900,3416349470,14790,14790,14790,14790,0
|
|
20240715,191800,3416349470,14790,14790,14790,14790,0
|
|
20240715,191700,3416349470,14790,14790,14790,14790,0
|
|
20240715,191600,3416349470,14790,14790,14790,14790,0
|
|
20240715,191500,3416349470,14790,14790,14790,14790,0
|
|
20240715,191400,3416349470,14790,14790,14790,14790,0
|
|
20240715,191300,3416349470,14790,14790,14790,14790,0
|
|
20240715,191200,3416349470,14790,14790,14790,14790,0
|
|
20240715,191100,3416349470,14790,14790,14790,14790,0
|
|
20240715,191000,3416349470,14790,14790,14790,14790,0
|
|
20240715,190900,3416349470,14790,14790,14790,14790,0
|
|
20240715,190800,3416349470,14790,14790,14790,14790,0
|
|
20240715,190700,3416349470,14790,14790,14790,14790,0
|
|
20240715,190600,3416349470,14790,14790,14790,14790,9235
|
|
20240715,190500,3416349470,14790,14790,14790,14790,0
|
|
20240715,190400,3416349470,14790,14790,14790,14790,0
|
|
20240715,190300,3416349470,14790,14790,14790,14790,0
|
|
20240715,190200,3416349470,14790,14790,14790,14790,0
|
|
20240715,190100,3416349470,14790,14790,14790,14790,0
|
|
20240715,190000,3416349470,14790,14790,14790,14790,0
|
|
20240715,185900,3416349470,14790,14790,14790,14790,0
|
|
20240715,185800,3416349470,14790,14790,14790,14790,0
|
|
20240715,185700,3416349470,14790,14790,14790,14790,0
|
|
20240715,185600,3416349470,14790,14790,14790,14790,0
|
|
20240715,185500,3416349470,14790,14790,14790,14790,0
|
|
20240715,185400,3416349470,14790,14790,14790,14790,0
|
|
20240715,185300,3416349470,14790,14790,14790,14790,0
|
|
20240715,185200,3416349470,14790,14790,14790,14790,0
|
|
20240715,185100,3416349470,14790,14790,14790,14790,0
|
|
20240715,185000,3416349470,14790,14790,14790,14790,0
|
|
20240715,184900,3416349470,14790,14790,14790,14790,0
|
|
20240715,184800,3416349470,14790,14790,14790,14790,0
|
|
20240715,184700,3416349470,14790,14790,14790,14790,0
|
|
20240715,184600,3416349470,14790,14790,14790,14790,0
|
|
20240715,184500,3416349470,14790,14790,14790,14790,0
|
|
20240715,184400,3416349470,14790,14790,14790,14790,0
|
|
20240715,184300,3416349470,14790,14790,14790,14790,0
|
|
20240715,184200,3416349470,14790,14790,14790,14790,0
|
|
20240715,184100,3416349470,14790,14790,14790,14790,0
|
|
20240715,184000,3416349470,14790,14790,14790,14790,0
|
|
20240715,183900,3416349470,14790,14790,14790,14790,0
|
|
20240715,183800,3416349470,14790,14790,14790,14790,0
|
|
20240715,183700,3416349470,14790,14790,14790,14790,0
|
|
20240715,183600,3416349470,14790,14790,14790,14790,9235
|
|
20240715,183500,3416349470,14790,14790,14790,14790,0
|
|
20240715,183400,3416349470,14790,14790,14790,14790,0
|
|
20240715,183300,3416349470,14790,14790,14790,14790,0
|
|
20240715,183200,3416349470,14790,14790,14790,14790,0
|
|
20240715,183100,3416349470,14790,14790,14790,14790,0
|
|
20240715,183000,3416349470,14790,14790,14790,14790,0
|
|
20240715,182900,3416349470,14790,14790,14790,14790,0
|
|
20240715,182800,3416349470,14790,14790,14790,14790,0
|
|
20240715,182700,3416349470,14790,14790,14790,14790,0
|
|
20240715,182600,3416349470,14790,14790,14790,14790,0
|
|
20240715,182500,3416349470,14790,14790,14790,14790,0
|
|
20240715,182400,3416349470,14790,14790,14790,14790,0
|
|
20240715,182300,3416349470,14790,14790,14790,14790,0
|
|
20240715,182200,3416349470,14790,14790,14790,14790,0
|
|
20240715,182100,3416349470,14790,14790,14790,14790,0
|
|
20240715,182000,3416349470,14790,14790,14790,14790,0
|
|
20240715,181900,3416349470,14790,14790,14790,14790,0
|
|
20240715,181800,3416349470,14790,14790,14790,14790,0
|
|
20240715,181700,3416349470,14790,14790,14790,14790,0
|
|
20240715,181600,3416349470,14790,14790,14790,14790,0
|
|
20240715,181500,3416349470,14790,14790,14790,14790,0
|
|
20240715,181400,3416349470,14790,14790,14790,14790,0
|
|
20240715,181300,3416349470,14790,14790,14790,14790,0
|
|
20240715,181200,3416349470,14790,14790,14790,14790,0
|
|
20240715,181100,3416349470,14790,14790,14790,14790,0
|
|
20240715,181000,3416349470,14790,14790,14790,14790,0
|
|
20240715,180900,3416349470,14790,14790,14790,14790,0
|
|
20240715,180800,3416349470,14790,14790,14790,14790,0
|
|
20240715,180700,3416349470,14790,14790,14790,14790,0
|
|
20240715,180600,3416349470,14790,14790,14790,14790,9235
|
|
20240715,180500,3416349470,14790,14790,14790,14790,0
|
|
20240715,180400,3416349470,14790,14790,14790,14790,0
|
|
20240715,180300,3416349470,14790,14790,14790,14790,0
|
|
20240715,180200,3416349470,14790,14790,14790,14790,0
|
|
20240715,180100,3416349470,14790,14790,14790,14790,0
|
|
20240715,180000,3416349470,14790,14790,14790,14790,0
|
|
20240715,175900,3416349470,14790,14790,14790,14790,0
|
|
20240715,175800,3416349470,14790,14790,14790,14790,0
|
|
20240715,175700,3416349470,14790,14790,14790,14790,0
|
|
20240715,175600,3416349470,14790,14790,14790,14790,0
|
|
20240715,175500,3416349470,14790,14790,14790,14790,0
|
|
20240715,175400,3416349470,14790,14790,14790,14790,0
|
|
20240715,175300,3416349470,14790,14790,14790,14790,0
|
|
20240715,175200,3416349470,14790,14790,14790,14790,0
|
|
20240715,175100,3416349470,14790,14790,14790,14790,0
|
|
20240715,175000,3416349470,14790,14790,14790,14790,0
|
|
20240715,174900,3416349470,14790,14790,14790,14790,0
|
|
20240715,174800,3416349470,14790,14790,14790,14790,0
|
|
20240715,174700,3416349470,14790,14790,14790,14790,0
|
|
20240715,174600,3416349470,14790,14790,14790,14790,0
|
|
20240715,174500,3416349470,14790,14790,14790,14790,0
|
|
20240715,174400,3416349470,14790,14790,14790,14790,0
|
|
20240715,174300,3416349470,14790,14790,14790,14790,0
|
|
20240715,174200,3416349470,14790,14790,14790,14790,0
|
|
20240715,174100,3416349470,14790,14790,14790,14790,0
|
|
20240715,174000,3416349470,14790,14790,14790,14790,0
|
|
20240715,173900,3416349470,14790,14790,14790,14790,0
|
|
20240715,173800,3416349470,14790,14790,14790,14790,0
|
|
20240715,173700,3416349470,14790,14790,14790,14790,0
|
|
20240715,173600,3416349470,14790,14790,14790,14790,9235
|
|
20240715,173500,3416349470,14790,14790,14790,14790,0
|
|
20240715,173400,3416349470,14790,14790,14790,14790,0
|
|
20240715,173300,3416349470,14790,14790,14790,14790,0
|
|
20240715,173200,3416349470,14790,14790,14790,14790,0
|
|
20240715,173100,3416349470,14790,14790,14790,14790,0
|
|
20240715,173000,3416349470,14790,14790,14790,14790,0
|
|
20240715,172900,3416349470,14790,14790,14790,14790,0
|
|
20240715,172800,3416349470,14790,14790,14790,14790,0
|
|
20240715,172700,3416349470,14790,14790,14790,14790,0
|
|
20240715,172600,3416349470,14790,14790,14790,14790,0
|
|
20240715,172500,3416349470,14790,14790,14790,14790,0
|
|
20240715,172400,3416349470,14790,14790,14790,14790,0
|
|
20240715,172300,3416349470,14790,14790,14790,14790,0
|
|
20240715,172200,3416349470,14790,14790,14790,14790,0
|
|
20240715,172100,3416349470,14790,14790,14790,14790,0
|
|
20240715,172000,3416349470,14790,14790,14790,14790,0
|
|
20240715,171900,3416349470,14790,14790,14790,14790,0
|
|
20240715,171800,3416349470,14790,14790,14790,14790,0
|
|
20240715,171700,3416349470,14790,14790,14790,14790,0
|
|
20240715,171600,3416349470,14790,14790,14790,14790,0
|
|
20240715,171500,3416349470,14790,14790,14790,14790,0
|
|
20240715,171400,3416349470,14790,14790,14790,14790,0
|
|
20240715,171300,3416349470,14790,14790,14790,14790,0
|
|
20240715,171200,3416349470,14790,14790,14790,14790,0
|
|
20240715,171100,3416349470,14790,14790,14790,14790,0
|
|
20240715,171000,3416349470,14790,14790,14790,14790,0
|
|
20240715,170900,3416349470,14790,14790,14790,14790,0
|
|
20240715,170800,3416349470,14790,14790,14790,14790,0
|
|
20240715,170700,3416349470,14790,14790,14790,14790,0
|
|
20240715,170600,3416349470,14790,14790,14790,14790,9235
|
|
20240715,170500,3416349470,14790,14790,14790,14790,0
|
|
20240715,170400,3416349470,14790,14790,14790,14790,0
|
|
20240715,170300,3416349470,14790,14790,14790,14790,0
|
|
20240715,170200,3416349470,14790,14790,14790,14790,0
|
|
20240715,170100,3416349470,14790,14790,14790,14790,0
|
|
20240715,170000,3416349470,14790,14790,14790,14790,0
|
|
20240715,165900,3416349470,14790,14790,14790,14790,0
|
|
20240715,165800,3416349470,14790,14790,14790,14790,0
|
|
20240715,165700,3416349470,14790,14790,14790,14790,0
|
|
20240715,165600,3416349470,14790,14790,14790,14790,0
|
|
20240715,165500,3416349470,14790,14790,14790,14790,0
|
|
20240715,165400,3416349470,14790,14790,14790,14790,0
|
|
20240715,165300,3416349470,14790,14790,14790,14790,0
|
|
20240715,165200,3416349470,14790,14790,14790,14790,0
|
|
20240715,165100,3416349470,14790,14790,14790,14790,0
|
|
20240715,165000,3416349470,14790,14790,14790,14790,0
|
|
20240715,164900,3416349470,14790,14790,14790,14790,0
|
|
20240715,164800,3416349470,14790,14790,14790,14790,0
|
|
20240715,164700,3416349470,14790,14790,14790,14790,0
|
|
20240715,164600,3416349470,14790,14790,14790,14790,0
|
|
20240715,164500,3416349470,14790,14790,14790,14790,0
|
|
20240715,164400,3416349470,14790,14790,14790,14790,0
|
|
20240715,164300,3416349470,14790,14790,14790,14790,0
|
|
20240715,164200,3416349470,14790,14790,14790,14790,0
|
|
20240715,164100,3416349470,14790,14790,14790,14790,0
|
|
20240715,164000,3416349470,14790,14790,14790,14790,0
|
|
20240715,163900,3416349470,14790,14790,14790,14790,0
|
|
20240715,163800,3416349470,14790,14790,14790,14790,0
|
|
20240715,163700,3416349470,14790,14790,14790,14790,0
|
|
20240715,163600,3416349470,14790,14790,14790,14790,9235
|
|
20240715,163500,3416349470,14790,14790,14790,14790,0
|
|
20240715,163400,3416349470,14790,14790,14790,14790,0
|
|
20240715,163300,3416349470,14790,14790,14790,14790,0
|
|
20240715,163200,3416349470,14790,14790,14790,14790,0
|
|
20240715,163100,3416349470,14790,14790,14790,14790,0
|
|
20240715,163000,3416349470,14790,14790,14790,14790,0
|
|
20240715,162900,3416349470,14790,14790,14790,14790,0
|
|
20240715,162800,3416349470,14790,14790,14790,14790,0
|
|
20240715,162700,3416349470,14790,14790,14790,14790,0
|
|
20240715,162600,3416349470,14790,14790,14790,14790,0
|
|
20240715,162500,3416349470,14790,14790,14790,14790,0
|
|
20240715,162400,3416349470,14790,14790,14790,14790,0
|
|
20240715,162300,3416349470,14790,14790,14790,14790,0
|
|
20240715,162200,3416349470,14790,14790,14790,14790,0
|
|
20240715,162100,3416349470,14790,14790,14790,14790,0
|
|
20240715,162000,3416349470,14790,14790,14790,14790,0
|
|
20240715,161900,3416349470,14790,14790,14790,14790,0
|
|
20240715,161800,3416349470,14790,14790,14790,14790,0
|
|
20240715,161700,3416349470,14790,14790,14790,14790,0
|
|
20240715,161600,3416349470,14790,14790,14790,14790,0
|
|
20240715,161500,3416349470,14790,14790,14790,14790,0
|
|
20240715,161400,3416349470,14790,14790,14790,14790,0
|
|
20240715,161300,3416349470,14790,14790,14790,14790,0
|
|
20240715,161200,3416349470,14790,14790,14790,14790,0
|
|
20240715,161100,3416349470,14790,14790,14790,14790,0
|
|
20240715,161000,3416349470,14790,14790,14790,14790,0
|
|
20240715,160900,3416349470,14790,14790,14790,14790,0
|
|
20240715,160800,3416349470,14790,14790,14790,14790,0
|
|
20240715,160700,3416349470,14790,14790,14790,14790,0
|
|
20240715,160600,3416349470,14790,14790,14790,14790,9235
|
|
20240715,160500,3416349470,14790,14790,14790,14790,0
|
|
20240715,160400,3416349470,14790,14790,14790,14790,0
|
|
20240715,160300,3416349470,14790,14790,14790,14790,0
|
|
20240715,160200,3416349470,14790,14790,14790,14790,0
|
|
20240715,160100,3416349470,14790,14790,14790,14790,0
|
|
20240715,160000,3416349470,14790,14790,14790,14790,0
|
|
20240715,155900,3416349470,14790,14790,14790,14790,0
|
|
20240715,155800,3416349470,14790,14790,14790,14790,0
|
|
20240715,155700,3416349470,14790,14790,14790,14790,0
|
|
20240715,155600,3416349470,14790,14790,14790,14790,0
|
|
20240715,155500,3416349470,14790,14790,14790,14790,0
|
|
20240715,155400,3416349470,14790,14790,14790,14790,0
|
|
20240715,155300,3416349470,14790,14790,14790,14790,0
|
|
20240715,155200,3416349470,14790,14790,14790,14790,0
|
|
20240715,155100,3416349470,14790,14790,14790,14790,0
|
|
20240715,155000,3416349470,14790,14790,14790,14790,0
|
|
20240715,154900,3416349470,14790,14790,14790,14790,0
|
|
20240715,154800,3416349470,14790,14790,14790,14790,0
|
|
20240715,154700,3416349470,14790,14790,14790,14790,0
|
|
20240715,154600,3416349470,14790,14790,14790,14790,0
|
|
20240715,154500,3416349470,14790,14790,14790,14790,0
|
|
20240715,154400,3416349470,14790,14790,14790,14790,0
|
|
20240715,154300,3416349470,14790,14790,14790,14790,0
|
|
20240715,154200,3416349470,14790,14790,14790,14790,0
|
|
20240715,154100,3416349470,14790,14790,14790,14790,0
|
|
20240715,154000,3416349470,14790,14790,14790,14790,0
|
|
20240715,153900,3416349470,14790,14790,14790,14790,0
|
|
20240715,153800,3416349470,14790,14790,14790,14790,0
|
|
20240715,153700,3416349470,14790,14790,14790,14790,0
|
|
20240715,153600,3416349470,14790,14790,14790,14790,9235
|
|
20240715,153500,3416349470,14790,14790,14790,14790,0
|
|
20240715,153400,3416349470,14790,14790,14790,14790,0
|
|
20240715,153300,3416349470,14790,14790,14790,14790,0
|
|
20240715,153200,3416349470,14790,14790,14790,14790,0
|
|
20240715,153100,3416349470,14790,14790,14790,14790,0
|
|
20240715,153000,3416349470,14790,14790,14790,14790,9235
|
|
20240715,152900,3279763820,14830,14830,14830,14830,0
|
|
20240715,152800,3279763820,14830,14830,14830,14830,0
|
|
20240715,152700,3279763820,14830,14830,14830,14830,0
|
|
20240715,152600,3279763820,14830,14830,14830,14830,0
|
|
20240715,152500,3279763820,14830,14830,14830,14830,0
|
|
20240715,152400,3279763820,14830,14830,14830,14830,0
|
|
20240715,152300,3279763820,14830,14830,14830,14830,0
|
|
20240715,152200,3279763820,14830,14830,14830,14830,0
|
|
20240715,152100,3279763820,14830,14830,14830,14830,0
|
|
20240715,152000,3279763820,14830,14830,14830,14830,0
|
|
20240715,151900,3279763820,14830,14820,14830,14820,1684
|
|
20240715,151800,3254806890,14820,14830,14830,14820,930
|
|
20240715,151700,3241023280,14830,14840,14840,14820,594
|
|
20240715,151600,3232219160,14830,14830,14830,14830,257
|
|
20240715,151500,3228407850,14830,14830,14840,14830,1319
|
|
20240715,151400,3208846780,14830,14840,14840,14830,981
|
|
20240715,151300,3194290800,14840,14840,14840,14830,810
|
|
20240715,151200,3182271060,14840,14850,14850,14840,439
|
|
20240715,151100,3175752940,14840,14850,14850,14840,227
|
|
20240715,151000,3172384210,14850,14860,14860,14850,941
|
|
20240715,150900,3158410160,14860,14840,14870,14840,1303
|
|
20240715,150800,3139059530,14850,14840,14850,14840,300
|
|
20240715,150700,3134607400,14840,14830,14840,14830,213
|
|
20240715,150600,3131448510,14830,14850,14850,14830,1205
|
|
20240715,150500,3113568620,14850,14850,14850,14850,482
|
|
20240715,150400,3106410920,14840,14850,14880,14840,2254
|
|
20240715,150300,3072930880,14850,14850,14850,14840,488
|
|
20240715,150200,3065685580,14850,14850,14850,14840,851
|
|
20240715,150100,3053048430,14850,14850,14850,14840,693
|
|
20240715,150000,3042757580,14850,14860,14870,14850,21
|
|
20240715,145900,3042445560,14840,14850,14880,14840,1516
|
|
20240715,145800,3019908570,14850,14860,14860,14850,437
|
|
20240715,145700,3013418110,14860,14850,14860,14850,74
|
|
20240715,145600,3012318480,14840,14850,14870,14840,845
|
|
20240715,145500,2999764830,14850,14830,14850,14830,543
|
|
20240715,145400,2991710010,14830,14830,14840,14830,404
|
|
20240715,145300,2985718190,14830,14830,14830,14830,294
|
|
20240715,145200,2981358170,14830,14820,14830,14820,81
|
|
20240715,145100,2980157440,14820,14820,14820,14820,18
|
|
20240715,145000,2979890680,14810,14820,14820,14810,296
|
|
20240715,144900,2975503970,14820,14820,14820,14810,136
|
|
20240715,144800,2973488520,14820,14820,14820,14810,188
|
|
20240715,144700,2970703010,14820,14820,14820,14820,131
|
|
20240715,144600,2968761590,14820,14820,14820,14810,34
|
|
20240715,144500,2968257810,14820,14810,14820,14810,142
|
|
20240715,144400,2966154480,14810,14810,14810,14810,0
|
|
20240715,144300,2966154480,14810,14810,14810,14810,200
|
|
20240715,144200,2963192480,14810,14820,14820,14810,633
|
|
20240715,144100,2953817420,14820,14820,14820,14820,11
|
|
20240715,144000,2953654400,14820,14810,14820,14810,34
|
|
20240715,143900,2953150530,14820,14820,14820,14820,9
|
|
20240715,143800,2953017150,14820,14820,14820,14820,117
|
|
20240715,143700,2951283210,14820,14810,14820,14810,15
|
|
20240715,143600,2951061010,14810,14810,14810,14800,136
|
|
20240715,143500,2949048130,14800,14800,14800,14790,109
|
|
20240715,143400,2947435000,14800,14800,14810,14800,513
|
|
20240715,143300,2939842500,14800,14800,14800,14800,100
|
|
20240715,143200,2938362500,14810,14810,14810,14810,22
|
|
20240715,143100,2938036680,14800,14810,14810,14800,110
|
|
20240715,143000,2936407620,14800,14800,14810,14800,985
|
|
20240715,142900,2921829610,14800,14790,14800,14790,554
|
|
20240715,142800,2913635850,14790,14790,14790,14790,8
|
|
20240715,142700,2913517530,14790,14790,14790,14790,1
|
|
20240715,142600,2913502740,14790,14780,14790,14780,478
|
|
20240715,142500,2906435900,14790,14800,14800,14790,746
|
|
20240715,142400,2895398890,14810,14800,14810,14800,128
|
|
20240715,142300,2893503450,14800,14800,14800,14800,31
|
|
20240715,142200,2893044650,14800,14810,14810,14800,5
|
|
20240715,142100,2892970610,14820,14820,14820,14810,305
|
|
20240715,142000,2888452520,14810,14810,14810,14810,16
|
|
20240715,141900,2888215560,14810,14810,14810,14810,41
|
|
20240715,141800,2887608350,14820,14820,14820,14820,206
|
|
20240715,141700,2884555430,14820,14830,14830,14820,81
|
|
20240715,141600,2883354210,14830,14830,14830,14830,9
|
|
20240715,141500,2883220740,14830,14820,14830,14820,131
|
|
20240715,141400,2881279190,14830,14830,14830,14830,99
|
|
20240715,141300,2879811020,14830,14830,14830,14830,32
|
|
20240715,141200,2879336460,14830,14830,14830,14830,12
|
|
20240715,141100,2879158500,14830,14830,14830,14830,50
|
|
20240715,141000,2878417000,14830,14790,14830,14790,388
|
|
20240715,140900,2872674350,14780,14750,14780,14750,1392
|
|
20240715,140800,2852101980,14750,14780,14780,14750,2247
|
|
20240715,140700,2818931380,14780,14790,14790,14780,252
|
|
20240715,140600,2815206810,14770,14770,14770,14770,61
|
|
20240715,140500,2814305840,14770,14770,14770,14770,105
|
|
20240715,140400,2812754990,14770,14770,14770,14770,413
|
|
20240715,140300,2806654980,14770,14770,14770,14770,0
|
|
20240715,140200,2806654980,14770,14770,14770,14770,20
|
|
20240715,140100,2806359580,14770,14770,14770,14770,60
|
|
20240715,140000,2805473380,14770,14790,14790,14770,369
|
|
20240715,135900,2800022450,14800,14810,14810,14800,339
|
|
20240715,135800,2795004920,14810,14810,14810,14810,40
|
|
20240715,135700,2794412520,14810,14820,14820,14810,14
|
|
20240715,135600,2794205050,14820,14800,14820,14800,199
|
|
20240715,135500,2791258290,14800,14790,14800,14790,71
|
|
20240715,135400,2790208170,14800,14800,14800,14800,51
|
|
20240715,135300,2789453370,14800,14800,14800,14800,65
|
|
20240715,135200,2788491370,14790,14780,14790,14780,263
|
|
20240715,135100,2784604220,14780,14780,14780,14780,260
|
|
20240715,135000,2780761420,14780,14780,14780,14780,500
|
|
20240715,134900,2773371420,14780,14780,14780,14780,129
|
|
20240715,134800,2771464800,14760,14780,14780,14760,1432
|
|
20240715,134700,2750313520,14780,14790,14790,14780,606
|
|
20240715,134600,2741350840,14790,14790,14790,14790,100
|
|
20240715,134500,2739871840,14790,14790,14790,14790,10
|
|
20240715,134400,2739723940,14790,14790,14790,14790,0
|
|
20240715,134300,2739723940,14790,14800,14800,14790,72
|
|
20240715,134200,2738658510,14790,14800,14800,14790,508
|
|
20240715,134100,2731140930,14800,14800,14800,14800,74
|
|
20240715,134000,2730045730,14800,14810,14810,14800,919
|
|
20240715,133900,2716444200,14810,14840,14840,14810,1200
|
|
20240715,133800,2698651180,14840,14840,14840,14840,214
|
|
20240715,133700,2695475420,14840,14840,14840,14840,26
|
|
20240715,133600,2695089580,14840,14820,14840,14820,123
|
|
20240715,133500,2693266580,14820,14820,14820,14820,401
|
|
20240715,133400,2687323760,14820,14820,14820,14820,0
|
|
20240715,133300,2687323760,14820,14820,14820,14820,18
|
|
20240715,133200,2687057000,14820,14820,14820,14820,32
|
|
20240715,133100,2686582760,14820,14820,14820,14820,16
|
|
20240715,133000,2686345640,14820,14820,14820,14820,3
|
|
20240715,132900,2686301180,14820,14820,14820,14810,3056
|
|
20240715,132800,2641037470,14820,14830,14830,14820,388
|
|
20240715,132700,2635284500,14840,14840,14840,14840,51
|
|
20240715,132600,2634527660,14840,14840,14840,14820,415
|
|
20240715,132500,2628376810,14820,14830,14830,14820,11
|
|
20240715,132400,2628213720,14830,14840,14840,14830,4
|
|
20240715,132300,2628154390,14840,14840,14850,14820,1653
|
|
20240715,132200,2603652440,14830,14830,14830,14830,0
|
|
20240715,132100,2603652440,14830,14830,14830,14830,586
|
|
20240715,132000,2594962060,14830,14830,14830,14830,339
|
|
20240715,131900,2589934690,14830,14840,14840,14830,301
|
|
20240715,131800,2585470740,14850,14850,14860,14840,217
|
|
20240715,131700,2582249430,14840,14840,14840,14840,49
|
|
20240715,131600,2581522270,14840,14840,14840,14830,375
|
|
20240715,131500,2575957340,14840,14840,14840,14840,11
|
|
20240715,131400,2575794100,14830,14840,14850,14830,1304
|
|
20240715,131300,2556442740,14840,14840,14860,14840,534
|
|
20240715,131200,2548517400,14860,14850,14860,14840,844
|
|
20240715,131100,2535983960,14850,14860,14860,14850,561
|
|
20240715,131000,2527649790,14860,14860,14860,14860,1
|
|
20240715,130900,2527634930,14870,14870,14870,14870,0
|
|
20240715,130800,2527634930,14870,14890,14890,14870,304
|
|
20240715,130700,2523108770,14890,14890,14890,14890,55
|
|
20240715,130600,2522289820,14890,14890,14890,14890,103
|
|
20240715,130500,2520756150,14890,14890,14890,14890,2
|
|
20240715,130400,2520726370,14900,14900,14900,14900,28
|
|
20240715,130300,2520309170,14900,14900,14900,14900,91
|
|
20240715,130200,2518953270,14900,14900,14910,14900,403
|
|
20240715,130100,2512946590,14910,14910,14910,14890,1448
|
|
20240715,130000,2491364900,14920,14920,14920,14920,0
|
|
20240715,125900,2491364900,14920,14920,14920,14920,21
|
|
20240715,125800,2491051580,14920,14930,14930,14920,66
|
|
20240715,125700,2490066820,14920,14930,14930,14920,31
|
|
20240715,125600,2489604000,14930,14920,14930,14920,37
|
|
20240715,125500,2489051640,14920,14920,14920,14920,10
|
|
20240715,125400,2488902440,14930,14920,14940,14920,622
|
|
20240715,125300,2479618470,14920,14910,14920,14910,790
|
|
20240715,125200,2467834670,14910,14900,14910,14900,34
|
|
20240715,125100,2467328030,14900,14900,14900,14900,55
|
|
20240715,125000,2466508530,14920,14930,14930,14910,110
|
|
20240715,124900,2464867420,14940,14890,14950,14890,1783
|
|
20240715,124800,2438296330,14870,14870,14870,14870,0
|
|
20240715,124700,2438296330,14870,14880,14880,14860,689
|
|
20240715,124600,2428056650,14890,14880,14890,14880,68
|
|
20240715,124500,2427044730,14880,14880,14880,14880,1
|
|
20240715,124400,2427029850,14880,14860,14880,14860,518
|
|
20240715,124300,2419331910,14860,14860,14860,14860,0
|
|
20240715,124200,2419331910,14860,14860,14860,14860,8
|
|
20240715,124100,2419213030,14860,14860,14860,14860,0
|
|
20240715,124000,2419213030,14860,14850,14860,14850,501
|
|
20240715,123900,2411773170,14850,14850,14850,14850,0
|
|
20240715,123800,2411773170,14850,14860,14860,14850,115
|
|
20240715,123700,2410065220,14850,14850,14850,14850,0
|
|
20240715,123600,2410065220,14850,14860,14860,14850,647
|
|
20240715,123500,2400451890,14860,14870,14870,14860,2035
|
|
20240715,123400,2370203330,14870,14880,14880,14870,108
|
|
20240715,123300,2368597290,14870,14870,14870,14870,70
|
|
20240715,123200,2367556390,14870,14870,14870,14870,0
|
|
20240715,123100,2367556390,14870,14870,14870,14870,5
|
|
20240715,123000,2367482040,14870,14870,14870,14870,132
|
|
20240715,122900,2365519200,14870,14870,14870,14870,10
|
|
20240715,122800,2365370500,14870,14870,14870,14870,108
|
|
20240715,122700,2363764540,14870,14870,14870,14870,386
|
|
20240715,122600,2358024720,14880,14880,14880,14880,120
|
|
20240715,122500,2356239120,14880,14880,14880,14880,100
|
|
20240715,122400,2354751120,14880,14890,14890,14880,251
|
|
20240715,122300,2351016140,14880,14880,14880,14880,1
|
|
20240715,122200,2351001260,14890,14890,14890,14890,20
|
|
20240715,122100,2350703460,14900,14900,14900,14900,0
|
|
20240715,122000,2350703460,14900,14880,14900,14880,193
|
|
20240715,121900,2347830140,14880,14880,14880,14880,0
|
|
20240715,121800,2347830140,14880,14880,14880,14880,156
|
|
20240715,121700,2345508860,14870,14870,14870,14870,300
|
|
20240715,121600,2341047860,14870,14870,14870,14870,0
|
|
20240715,121500,2341047860,14870,14870,14870,14870,440
|
|
20240715,121400,2334505060,14870,14870,14870,14870,15
|
|
20240715,121300,2334282010,14870,14870,14870,14860,387
|
|
20240715,121200,2328529100,14880,14880,14880,14860,111
|
|
20240715,121100,2326878420,14880,14880,14880,14880,2
|
|
20240715,121000,2326848660,14870,14840,14870,14840,942
|
|
20240715,120900,2312859320,14850,14840,14850,14840,654
|
|
20240715,120800,2303151860,14840,14840,14840,14840,211
|
|
20240715,120700,2300020620,14830,14830,14830,14830,0
|
|
20240715,120600,2300020620,14830,14830,14830,14830,100
|
|
20240715,120500,2298537620,14830,14830,14830,14830,0
|
|
20240715,120400,2298537620,14830,14830,14830,14830,68
|
|
20240715,120300,2297529180,14840,14840,14840,14840,100
|
|
20240715,120200,2296045180,14830,14830,14830,14830,226
|
|
20240715,120100,2292693600,14840,14830,14840,14830,52
|
|
20240715,120000,2291922420,14830,14840,14840,14830,150
|
|
20240715,115900,2289697420,14830,14830,14830,14830,0
|
|
20240715,115800,2289697420,14830,14830,14830,14830,0
|
|
20240715,115700,2289697420,14830,14830,14830,14830,0
|
|
20240715,115600,2289697420,14830,14850,14850,14830,240
|
|
20240715,115500,2286134650,14850,14850,14850,14850,51
|
|
20240715,115400,2285377300,14850,14860,14860,14840,26
|
|
20240715,115300,2284991120,14850,14850,14850,14850,50
|
|
20240715,115200,2284248620,14850,14860,14860,14850,72
|
|
20240715,115100,2283178710,14860,14860,14860,14860,38
|
|
20240715,115000,2282614030,14860,14860,14860,14860,0
|
|
20240715,114900,2282614030,14860,14860,14860,14860,210
|
|
20240715,114800,2279493430,14860,14870,14870,14860,10
|
|
20240715,114700,2279344820,14890,14890,14890,14890,0
|
|
20240715,114600,2279344820,14890,14860,14890,14860,170
|
|
20240715,114500,2276814650,14880,14880,14880,14880,128
|
|
20240715,114400,2274910010,14900,14900,14900,14900,60
|
|
20240715,114300,2274016010,14900,14850,14900,14850,1081
|
|
20240715,114200,2257935080,14860,14820,14860,14820,819
|
|
20240715,114100,2245785440,14790,14800,14800,14790,100
|
|
20240715,114000,2244306350,14800,14820,14820,14800,712
|
|
20240715,113900,2233763750,14820,14820,14820,14820,5
|
|
20240715,113800,2233689650,14820,14820,14820,14820,0
|
|
20240715,113700,2233689650,14820,14820,14820,14820,432
|
|
20240715,113600,2227287410,14820,14820,14820,14820,0
|
|
20240715,113500,2227287410,14820,14820,14820,14820,0
|
|
20240715,113400,2227287410,14820,14810,14820,14810,69
|
|
20240715,113300,2226264840,14800,14810,14810,14800,140
|
|
20240715,113200,2224192830,14800,14810,14820,14800,101
|
|
20240715,113100,2222697350,14820,14830,14830,14820,141
|
|
20240715,113000,2220606940,14840,14830,14840,14830,71
|
|
20240715,112900,2219553850,14830,14830,14830,14830,23
|
|
20240715,112800,2219212760,14820,14810,14830,14810,328
|
|
20240715,112700,2214350300,14810,14810,14810,14810,100
|
|
20240715,112600,2212869300,14810,14800,14820,14800,1199
|
|
20240715,112500,2195110610,14790,14790,14790,14790,60
|
|
20240715,112400,2194223210,14790,14800,14800,14790,695
|
|
20240715,112300,2183938620,14790,14790,14790,14790,0
|
|
20240715,112200,2183938620,14790,14790,14800,14790,123
|
|
20240715,112100,2182119130,14790,14790,14790,14790,6
|
|
20240715,112000,2182030390,14770,14800,14800,14770,201
|
|
20240715,111900,2179060210,14790,14780,14790,14780,331
|
|
20240715,111800,2174168010,14770,14770,14770,14770,387
|
|
20240715,111700,2168452020,14770,14770,14770,14760,38
|
|
20240715,111600,2167890980,14770,14770,14770,14770,56
|
|
20240715,111500,2167063860,14770,14760,14770,14760,303
|
|
20240715,111400,2162591570,14760,14750,14760,14750,90
|
|
20240715,111300,2161264050,14750,14750,14750,14750,0
|
|
20240715,111200,2161264050,14750,14740,14750,14740,455
|
|
20240715,111100,2154553300,14740,14740,14740,14740,1
|
|
20240715,111000,2154538560,14740,14750,14750,14730,339
|
|
20240715,110900,2149538850,14760,14770,14770,14760,375
|
|
20240715,110800,2144002330,14770,14760,14770,14750,765
|
|
20240715,110700,2132710830,14760,14740,14760,14740,362
|
|
20240715,110600,2127374920,14740,14750,14750,14710,1454
|
|
20240715,110500,2105966880,14760,14750,14760,14740,1119
|
|
20240715,110400,2089460830,14760,14790,14790,14750,2119
|
|
20240715,110300,2058190010,14790,14780,14790,14780,367
|
|
20240715,110200,2052765740,14780,14790,14790,14780,1074
|
|
20240715,110100,2036882520,14810,14800,14810,14800,81
|
|
20240715,110000,2035683700,14800,14800,14800,14790,8
|
|
20240715,105900,2035565340,14790,14800,14810,14790,585
|
|
20240715,105800,2026910840,14800,14800,14800,14800,23
|
|
20240715,105700,2026570440,14810,14810,14810,14810,77
|
|
20240715,105600,2025430070,14810,14810,14810,14810,1
|
|
20240715,105500,2025415260,14820,14820,14820,14820,0
|
|
20240715,105400,2025415260,14820,14830,14830,14820,821
|
|
20240715,105300,2013247930,14830,14830,14830,14830,30
|
|
20240715,105200,2012803030,14830,14820,14830,14820,132
|
|
20240715,105100,2010845480,14820,14820,14820,14820,1
|
|
20240715,105000,2010830660,14820,14810,14820,14810,108
|
|
20240715,104900,2009231170,14810,14820,14820,14810,357
|
|
20240715,104800,2003941920,14820,14850,14850,14820,6
|
|
20240715,104700,2003852940,14850,14820,14850,14820,106
|
|
20240715,104600,2002281970,14820,14800,14820,14800,30
|
|
20240715,104500,2001837410,14820,14760,14820,14760,1238
|
|
20240715,104400,1983554360,14750,14790,14790,14750,2711
|
|
20240715,104300,1943508090,14800,14830,14830,14800,6120
|
|
20240715,104200,1852880320,14830,14860,14860,14830,3583
|
|
20240715,104100,1799722890,14860,14860,14860,14860,61
|
|
20240715,104000,1798816430,14860,14860,14860,14860,2
|
|
20240715,103900,1798786710,14860,14850,14860,14850,68
|
|
20240715,103800,1797776350,14850,14850,14850,14850,190
|
|
20240715,103700,1794954850,14860,14860,14860,14860,101
|
|
20240715,103600,1793453990,14860,14860,14860,14860,1
|
|
20240715,103500,1793439130,14860,14840,14870,14840,13
|
|
20240715,103400,1793246130,14830,14850,14850,14830,998
|
|
20240715,103300,1778442410,14850,14850,14850,14850,62
|
|
20240715,103200,1777521710,14850,14830,14850,14830,606
|
|
20240715,103100,1768525730,14830,14830,14840,14820,1081
|
|
20240715,103000,1752494420,14840,14850,14850,14840,278
|
|
20240715,102900,1748367900,14850,14850,14850,14850,703
|
|
20240715,102800,1737928350,14850,14840,14850,14830,31
|
|
20240715,102700,1737468180,14830,14830,14830,14830,110
|
|
20240715,102600,1735836880,14830,14840,14850,14830,286
|
|
20240715,102500,1731592690,14840,14870,14870,14840,1169
|
|
20240715,102400,1714231110,14870,14870,14870,14860,1118
|
|
20240715,102300,1697607920,14880,14880,14880,14880,12
|
|
20240715,102200,1697429360,14870,14880,14880,14870,402
|
|
20240715,102100,1691447650,14880,14900,14900,14880,558
|
|
20240715,102000,1683143560,14900,14900,14900,14900,223
|
|
20240715,101900,1679820860,14890,14900,14900,14890,197
|
|
20240715,101800,1676886020,14890,14900,14900,14890,570
|
|
20240715,101700,1668396020,14910,14930,14930,14890,3537
|
|
20240715,101600,1615681210,14940,14940,14940,14940,1
|
|
20240715,101500,1615666270,14940,14940,14940,14930,344
|
|
20240715,101400,1610529910,14940,14930,14940,14930,82
|
|
20240715,101300,1609305010,14930,14930,14940,14930,162
|
|
20240715,101200,1606886250,14930,14930,14930,14930,2
|
|
20240715,101100,1606856390,14950,14950,14960,14950,420
|
|
20240715,101000,1600577060,14950,14950,14970,14950,120
|
|
20240715,100900,1598782470,14960,14970,14970,14960,894
|
|
20240715,100800,1585401960,14980,14990,14990,14970,504
|
|
20240715,100700,1577848420,14990,14990,14990,14970,418
|
|
20240715,100600,1571582620,14990,15000,15000,14980,163
|
|
20240715,100500,1569139210,15000,14950,15000,14930,2968
|
|
20240715,100400,1524719880,14940,14910,14940,14910,1356
|
|
20240715,100300,1504482100,14900,14890,14900,14880,617
|
|
20240715,100200,1495294430,14890,14910,14920,14890,703
|
|
20240715,100100,1484812820,14920,14930,14930,14920,242
|
|
20240715,100000,1481200770,14940,14900,14940,14900,904
|
|
20240715,095900,1467725040,14900,14910,14920,14890,987
|
|
20240715,095800,1453025750,14910,14910,14920,14910,625
|
|
20240715,095700,1443706970,14900,14910,14910,14900,111
|
|
20240715,095600,1442053060,14910,14880,14910,14880,1035
|
|
20240715,095500,1426641420,14880,14910,14910,14880,1093
|
|
20240715,095400,1410360930,14900,14900,14900,14900,20
|
|
20240715,095300,1410062930,14900,14910,14910,14900,201
|
|
20240715,095200,1407067970,14900,14910,14910,14900,653
|
|
20240715,095100,1397337120,14910,14910,14910,14910,415
|
|
20240715,095000,1391149470,14910,14900,14920,14900,116
|
|
20240715,094900,1389420330,14900,14930,14930,14880,686
|
|
20240715,094800,1379200430,14930,14930,14930,14930,110
|
|
20240715,094700,1377558130,14920,14930,14930,14920,13
|
|
20240715,094600,1377364140,14930,14900,14930,14890,1251
|
|
20240715,094500,1358709000,14920,14920,14920,14910,410
|
|
20240715,094400,1352592340,14920,14920,14930,14900,335
|
|
20240715,094300,1347598070,14920,14900,14930,14900,651
|
|
20240715,094200,1337895750,14880,14900,14910,14880,1992
|
|
20240715,094100,1308227090,14900,14910,14910,14900,131
|
|
20240715,094000,1306274080,14910,14960,14960,14910,1061
|
|
20240715,093900,1290419460,14960,14960,14960,14960,36
|
|
20240715,093800,1289880900,14970,14990,14990,14970,323
|
|
20240715,093700,1285043250,14970,14930,14980,14930,1301
|
|
20240715,093600,1265583880,14910,14880,14920,14880,511
|
|
20240715,093500,1257962190,14910,14860,14910,14860,1922
|
|
20240715,093400,1229366670,14860,14860,14860,14810,4418
|
|
20240715,093300,1163828190,14850,14830,14870,14830,1017
|
|
20240715,093200,1148735960,14830,14850,14850,14820,1780
|
|
20240715,093100,1122336700,14850,14840,14850,14840,396
|
|
20240715,093000,1116456890,14850,14850,14850,14840,859
|
|
20240715,092900,1103700780,14850,14860,14860,14850,2800
|
|
20240715,092800,1062112160,14870,14870,14870,14860,150
|
|
20240715,092700,1059881670,14870,14920,14930,14870,5234
|
|
20240715,092600,981873730,14930,14920,14930,14920,681
|
|
20240715,092500,971710400,14920,14970,14970,14920,1217
|
|
20240715,092400,953534660,14970,14980,14990,14970,803
|
|
20240715,092300,941506930,14980,14970,15000,14970,1152
|
|
20240715,092200,924249600,14970,14960,14990,14960,704
|
|
20240715,092100,913705120,14970,14970,14980,14970,139
|
|
20240715,092000,911624280,14980,14980,14990,14950,598
|
|
20240715,091900,902672400,14980,14980,14990,14980,434
|
|
20240715,091800,896168840,14990,14990,15010,14980,929
|
|
20240715,091700,882233140,14990,14990,15020,14990,1034
|
|
20240715,091600,866721520,15000,14970,15000,14970,1057
|
|
20240715,091500,850886160,14980,14960,14990,14960,845
|
|
20240715,091400,838232720,14970,14890,14970,14870,1284
|
|
20240715,091300,819086370,14880,14800,14880,14800,3920
|
|
20240715,091200,760937950,14810,14840,14850,14810,1480
|
|
20240715,091100,739002790,14840,14860,14860,14840,1191
|
|
20240715,091000,721317630,14850,14870,14880,14850,3730
|
|
20240715,090900,665887800,14870,14880,14910,14870,1840
|
|
20240715,090800,638513420,14890,14870,14890,14860,1460
|
|
20240715,090700,616802650,14870,14910,14910,14870,1771
|
|
20240715,090600,590442340,14920,14930,14940,14910,774
|
|
20240715,090500,578890160,14920,15010,15010,14920,6582
|
|
20240715,090400,480267520,15000,15050,15100,15000,6511
|
|
20240715,090300,382176260,15050,15050,15070,14990,4306
|
|
20240715,090200,317367400,15070,14950,15070,14950,5653
|
|
20240715,090100,232635120,14950,15010,15010,14950,7468
|
|
20240715,090000,120764310,15020,15000,15020,15000,7486
|