701 lines
36 KiB
CSV
701 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,203800,461649710,11770,11770,11770,11770,609
|
|
20240813,203700,461649710,11770,11770,11770,11770,0
|
|
20240813,203600,461649710,11770,11770,11770,11770,0
|
|
20240813,203500,461649710,11770,11770,11770,11770,0
|
|
20240813,203400,461649710,11770,11770,11770,11770,0
|
|
20240813,203300,461649710,11770,11770,11770,11770,0
|
|
20240813,203200,461649710,11770,11770,11770,11770,0
|
|
20240813,203100,461649710,11770,11770,11770,11770,0
|
|
20240813,203000,461649710,11770,11770,11770,11770,0
|
|
20240813,202900,461649710,11770,11770,11770,11770,0
|
|
20240813,202800,461649710,11770,11770,11770,11770,0
|
|
20240813,202700,461649710,11770,11770,11770,11770,0
|
|
20240813,202600,461649710,11770,11770,11770,11770,0
|
|
20240813,202500,461649710,11770,11770,11770,11770,0
|
|
20240813,202400,461649710,11770,11770,11770,11770,0
|
|
20240813,202300,461649710,11770,11770,11770,11770,0
|
|
20240813,202200,461649710,11770,11770,11770,11770,0
|
|
20240813,202100,461649710,11770,11770,11770,11770,0
|
|
20240813,202000,461649710,11770,11770,11770,11770,0
|
|
20240813,201900,461649710,11770,11770,11770,11770,0
|
|
20240813,201800,461649710,11770,11770,11770,11770,0
|
|
20240813,201700,461649710,11770,11770,11770,11770,0
|
|
20240813,201600,461649710,11770,11770,11770,11770,0
|
|
20240813,201500,461649710,11770,11770,11770,11770,0
|
|
20240813,201400,461649710,11770,11770,11770,11770,0
|
|
20240813,201300,461649710,11770,11770,11770,11770,0
|
|
20240813,201200,461649710,11770,11770,11770,11770,0
|
|
20240813,201100,461649710,11770,11770,11770,11770,0
|
|
20240813,201000,461649710,11770,11770,11770,11770,0
|
|
20240813,200900,461649710,11770,11770,11770,11770,0
|
|
20240813,200800,461649710,11770,11770,11770,11770,609
|
|
20240813,200700,461649710,11770,11770,11770,11770,0
|
|
20240813,200600,461649710,11770,11770,11770,11770,0
|
|
20240813,200500,461649710,11770,11770,11770,11770,0
|
|
20240813,200400,461649710,11770,11770,11770,11770,0
|
|
20240813,200300,461649710,11770,11770,11770,11770,0
|
|
20240813,200200,461649710,11770,11770,11770,11770,0
|
|
20240813,200100,461649710,11770,11770,11770,11770,0
|
|
20240813,200000,461649710,11770,11770,11770,11770,0
|
|
20240813,195900,461649710,11770,11770,11770,11770,0
|
|
20240813,195800,461649710,11770,11770,11770,11770,0
|
|
20240813,195700,461649710,11770,11770,11770,11770,0
|
|
20240813,195600,461649710,11770,11770,11770,11770,0
|
|
20240813,195500,461649710,11770,11770,11770,11770,0
|
|
20240813,195400,461649710,11770,11770,11770,11770,0
|
|
20240813,195300,461649710,11770,11770,11770,11770,0
|
|
20240813,195200,461649710,11770,11770,11770,11770,0
|
|
20240813,195100,461649710,11770,11770,11770,11770,0
|
|
20240813,195000,461649710,11770,11770,11770,11770,0
|
|
20240813,194900,461649710,11770,11770,11770,11770,0
|
|
20240813,194800,461649710,11770,11770,11770,11770,0
|
|
20240813,194700,461649710,11770,11770,11770,11770,0
|
|
20240813,194600,461649710,11770,11770,11770,11770,0
|
|
20240813,194500,461649710,11770,11770,11770,11770,0
|
|
20240813,194400,461649710,11770,11770,11770,11770,0
|
|
20240813,194300,461649710,11770,11770,11770,11770,0
|
|
20240813,194200,461649710,11770,11770,11770,11770,0
|
|
20240813,194100,461649710,11770,11770,11770,11770,0
|
|
20240813,194000,461649710,11770,11770,11770,11770,0
|
|
20240813,193900,461649710,11770,11770,11770,11770,0
|
|
20240813,193800,461649710,11770,11770,11770,11770,609
|
|
20240813,193700,461649710,11770,11770,11770,11770,0
|
|
20240813,193600,461649710,11770,11770,11770,11770,0
|
|
20240813,193500,461649710,11770,11770,11770,11770,0
|
|
20240813,193400,461649710,11770,11770,11770,11770,0
|
|
20240813,193300,461649710,11770,11770,11770,11770,0
|
|
20240813,193200,461649710,11770,11770,11770,11770,0
|
|
20240813,193100,461649710,11770,11770,11770,11770,0
|
|
20240813,193000,461649710,11770,11770,11770,11770,0
|
|
20240813,192900,461649710,11770,11770,11770,11770,0
|
|
20240813,192800,461649710,11770,11770,11770,11770,0
|
|
20240813,192700,461649710,11770,11770,11770,11770,0
|
|
20240813,192600,461649710,11770,11770,11770,11770,0
|
|
20240813,192500,461649710,11770,11770,11770,11770,0
|
|
20240813,192400,461649710,11770,11770,11770,11770,0
|
|
20240813,192300,461649710,11770,11770,11770,11770,0
|
|
20240813,192200,461649710,11770,11770,11770,11770,0
|
|
20240813,192100,461649710,11770,11770,11770,11770,0
|
|
20240813,192000,461649710,11770,11770,11770,11770,0
|
|
20240813,191900,461649710,11770,11770,11770,11770,0
|
|
20240813,191800,461649710,11770,11770,11770,11770,0
|
|
20240813,191700,461649710,11770,11770,11770,11770,0
|
|
20240813,191600,461649710,11770,11770,11770,11770,0
|
|
20240813,191500,461649710,11770,11770,11770,11770,0
|
|
20240813,191400,461649710,11770,11770,11770,11770,0
|
|
20240813,191300,461649710,11770,11770,11770,11770,0
|
|
20240813,191200,461649710,11770,11770,11770,11770,0
|
|
20240813,191100,461649710,11770,11770,11770,11770,0
|
|
20240813,191000,461649710,11770,11770,11770,11770,0
|
|
20240813,190900,461649710,11770,11770,11770,11770,0
|
|
20240813,190800,461649710,11770,11770,11770,11770,609
|
|
20240813,190700,461649710,11770,11770,11770,11770,0
|
|
20240813,190600,461649710,11770,11770,11770,11770,0
|
|
20240813,190500,461649710,11770,11770,11770,11770,0
|
|
20240813,190400,461649710,11770,11770,11770,11770,0
|
|
20240813,190300,461649710,11770,11770,11770,11770,0
|
|
20240813,190200,461649710,11770,11770,11770,11770,0
|
|
20240813,190100,461649710,11770,11770,11770,11770,0
|
|
20240813,190000,461649710,11770,11770,11770,11770,0
|
|
20240813,185900,461649710,11770,11770,11770,11770,0
|
|
20240813,185800,461649710,11770,11770,11770,11770,0
|
|
20240813,185700,461649710,11770,11770,11770,11770,0
|
|
20240813,185600,461649710,11770,11770,11770,11770,0
|
|
20240813,185500,461649710,11770,11770,11770,11770,0
|
|
20240813,185400,461649710,11770,11770,11770,11770,0
|
|
20240813,185300,461649710,11770,11770,11770,11770,0
|
|
20240813,185200,461649710,11770,11770,11770,11770,0
|
|
20240813,185100,461649710,11770,11770,11770,11770,0
|
|
20240813,185000,461649710,11770,11770,11770,11770,0
|
|
20240813,184900,461649710,11770,11770,11770,11770,0
|
|
20240813,184800,461649710,11770,11770,11770,11770,0
|
|
20240813,184700,461649710,11770,11770,11770,11770,0
|
|
20240813,184600,461649710,11770,11770,11770,11770,0
|
|
20240813,184500,461649710,11770,11770,11770,11770,0
|
|
20240813,184400,461649710,11770,11770,11770,11770,0
|
|
20240813,184300,461649710,11770,11770,11770,11770,0
|
|
20240813,184200,461649710,11770,11770,11770,11770,0
|
|
20240813,184100,461649710,11770,11770,11770,11770,0
|
|
20240813,184000,461649710,11770,11770,11770,11770,0
|
|
20240813,183900,461649710,11770,11770,11770,11770,0
|
|
20240813,183800,461649710,11770,11770,11770,11770,609
|
|
20240813,183700,461649710,11770,11770,11770,11770,0
|
|
20240813,183600,461649710,11770,11770,11770,11770,0
|
|
20240813,183500,461649710,11770,11770,11770,11770,0
|
|
20240813,183400,461649710,11770,11770,11770,11770,0
|
|
20240813,183300,461649710,11770,11770,11770,11770,0
|
|
20240813,183200,461649710,11770,11770,11770,11770,0
|
|
20240813,183100,461649710,11770,11770,11770,11770,0
|
|
20240813,183000,461649710,11770,11770,11770,11770,0
|
|
20240813,182900,461649710,11770,11770,11770,11770,0
|
|
20240813,182800,461649710,11770,11770,11770,11770,0
|
|
20240813,182700,461649710,11770,11770,11770,11770,0
|
|
20240813,182600,461649710,11770,11770,11770,11770,0
|
|
20240813,182500,461649710,11770,11770,11770,11770,0
|
|
20240813,182400,461649710,11770,11770,11770,11770,0
|
|
20240813,182300,461649710,11770,11770,11770,11770,0
|
|
20240813,182200,461649710,11770,11770,11770,11770,0
|
|
20240813,182100,461649710,11770,11770,11770,11770,0
|
|
20240813,182000,461649710,11770,11770,11770,11770,0
|
|
20240813,181900,461649710,11770,11770,11770,11770,0
|
|
20240813,181800,461649710,11770,11770,11770,11770,0
|
|
20240813,181700,461649710,11770,11770,11770,11770,0
|
|
20240813,181600,461649710,11770,11770,11770,11770,0
|
|
20240813,181500,461649710,11770,11770,11770,11770,0
|
|
20240813,181400,461649710,11770,11770,11770,11770,0
|
|
20240813,181300,461649710,11770,11770,11770,11770,0
|
|
20240813,181200,461649710,11770,11770,11770,11770,0
|
|
20240813,181100,461649710,11770,11770,11770,11770,0
|
|
20240813,181000,461649710,11770,11770,11770,11770,0
|
|
20240813,180900,461649710,11770,11770,11770,11770,0
|
|
20240813,180800,461649710,11770,11770,11770,11770,609
|
|
20240813,180700,461649710,11770,11770,11770,11770,0
|
|
20240813,180600,461649710,11770,11770,11770,11770,0
|
|
20240813,180500,461649710,11770,11770,11770,11770,0
|
|
20240813,180400,461649710,11770,11770,11770,11770,0
|
|
20240813,180300,461649710,11770,11770,11770,11770,0
|
|
20240813,180200,461649710,11770,11770,11770,11770,0
|
|
20240813,180100,461649710,11770,11770,11770,11770,0
|
|
20240813,180000,461649710,11770,11770,11770,11770,0
|
|
20240813,175900,461649710,11770,11770,11770,11770,0
|
|
20240813,175800,461649710,11770,11770,11770,11770,0
|
|
20240813,175700,461649710,11770,11770,11770,11770,0
|
|
20240813,175600,461649710,11770,11770,11770,11770,0
|
|
20240813,175500,461649710,11770,11770,11770,11770,0
|
|
20240813,175400,461649710,11770,11770,11770,11770,0
|
|
20240813,175300,461649710,11770,11770,11770,11770,0
|
|
20240813,175200,461649710,11770,11770,11770,11770,0
|
|
20240813,175100,461649710,11770,11770,11770,11770,0
|
|
20240813,175000,461649710,11770,11770,11770,11770,0
|
|
20240813,174900,461649710,11770,11770,11770,11770,0
|
|
20240813,174800,461649710,11770,11770,11770,11770,0
|
|
20240813,174700,461649710,11770,11770,11770,11770,0
|
|
20240813,174600,461649710,11770,11770,11770,11770,0
|
|
20240813,174500,461649710,11770,11770,11770,11770,0
|
|
20240813,174400,461649710,11770,11770,11770,11770,0
|
|
20240813,174300,461649710,11770,11770,11770,11770,0
|
|
20240813,174200,461649710,11770,11770,11770,11770,0
|
|
20240813,174100,461649710,11770,11770,11770,11770,0
|
|
20240813,174000,461649710,11770,11770,11770,11770,0
|
|
20240813,173900,461649710,11770,11770,11770,11770,0
|
|
20240813,173800,461649710,11770,11770,11770,11770,609
|
|
20240813,173700,461649710,11770,11770,11770,11770,0
|
|
20240813,173600,461649710,11770,11770,11770,11770,0
|
|
20240813,173500,461649710,11770,11770,11770,11770,0
|
|
20240813,173400,461649710,11770,11770,11770,11770,0
|
|
20240813,173300,461649710,11770,11770,11770,11770,0
|
|
20240813,173200,461649710,11770,11770,11770,11770,0
|
|
20240813,173100,461649710,11770,11770,11770,11770,0
|
|
20240813,173000,461649710,11770,11770,11770,11770,0
|
|
20240813,172900,461649710,11770,11770,11770,11770,0
|
|
20240813,172800,461649710,11770,11770,11770,11770,0
|
|
20240813,172700,461649710,11770,11770,11770,11770,0
|
|
20240813,172600,461649710,11770,11770,11770,11770,0
|
|
20240813,172500,461649710,11770,11770,11770,11770,0
|
|
20240813,172400,461649710,11770,11770,11770,11770,0
|
|
20240813,172300,461649710,11770,11770,11770,11770,0
|
|
20240813,172200,461649710,11770,11770,11770,11770,0
|
|
20240813,172100,461649710,11770,11770,11770,11770,0
|
|
20240813,172000,461649710,11770,11770,11770,11770,0
|
|
20240813,171900,461649710,11770,11770,11770,11770,0
|
|
20240813,171800,461649710,11770,11770,11770,11770,0
|
|
20240813,171700,461649710,11770,11770,11770,11770,0
|
|
20240813,171600,461649710,11770,11770,11770,11770,0
|
|
20240813,171500,461649710,11770,11770,11770,11770,0
|
|
20240813,171400,461649710,11770,11770,11770,11770,0
|
|
20240813,171300,461649710,11770,11770,11770,11770,0
|
|
20240813,171200,461649710,11770,11770,11770,11770,0
|
|
20240813,171100,461649710,11770,11770,11770,11770,0
|
|
20240813,171000,461649710,11770,11770,11770,11770,0
|
|
20240813,170900,461649710,11770,11770,11770,11770,0
|
|
20240813,170800,461649710,11770,11770,11770,11770,609
|
|
20240813,170700,461649710,11770,11770,11770,11770,0
|
|
20240813,170600,461649710,11770,11770,11770,11770,0
|
|
20240813,170500,461649710,11770,11770,11770,11770,0
|
|
20240813,170400,461649710,11770,11770,11770,11770,0
|
|
20240813,170300,461649710,11770,11770,11770,11770,0
|
|
20240813,170200,461649710,11770,11770,11770,11770,0
|
|
20240813,170100,461649710,11770,11770,11770,11770,0
|
|
20240813,170000,461649710,11770,11770,11770,11770,0
|
|
20240813,165900,461649710,11770,11770,11770,11770,0
|
|
20240813,165800,461649710,11770,11770,11770,11770,0
|
|
20240813,165700,461649710,11770,11770,11770,11770,0
|
|
20240813,165600,461649710,11770,11770,11770,11770,0
|
|
20240813,165500,461649710,11770,11770,11770,11770,0
|
|
20240813,165400,461649710,11770,11770,11770,11770,0
|
|
20240813,165300,461649710,11770,11770,11770,11770,0
|
|
20240813,165200,461649710,11770,11770,11770,11770,0
|
|
20240813,165100,461649710,11770,11770,11770,11770,0
|
|
20240813,165000,461649710,11770,11770,11770,11770,0
|
|
20240813,164900,461649710,11770,11770,11770,11770,0
|
|
20240813,164800,461649710,11770,11770,11770,11770,0
|
|
20240813,164700,461649710,11770,11770,11770,11770,0
|
|
20240813,164600,461649710,11770,11770,11770,11770,0
|
|
20240813,164500,461649710,11770,11770,11770,11770,0
|
|
20240813,164400,461649710,11770,11770,11770,11770,0
|
|
20240813,164300,461649710,11770,11770,11770,11770,0
|
|
20240813,164200,461649710,11770,11770,11770,11770,0
|
|
20240813,164100,461649710,11770,11770,11770,11770,0
|
|
20240813,164000,461649710,11770,11770,11770,11770,0
|
|
20240813,163900,461649710,11770,11770,11770,11770,0
|
|
20240813,163800,461649710,11770,11770,11770,11770,609
|
|
20240813,163700,461649710,11770,11770,11770,11770,0
|
|
20240813,163600,461649710,11770,11770,11770,11770,0
|
|
20240813,163500,461649710,11770,11770,11770,11770,0
|
|
20240813,163400,461649710,11770,11770,11770,11770,0
|
|
20240813,163300,461649710,11770,11770,11770,11770,0
|
|
20240813,163200,461649710,11770,11770,11770,11770,0
|
|
20240813,163100,461649710,11770,11770,11770,11770,0
|
|
20240813,163000,461649710,11770,11770,11770,11770,0
|
|
20240813,162900,461649710,11770,11770,11770,11770,0
|
|
20240813,162800,461649710,11770,11770,11770,11770,0
|
|
20240813,162700,461649710,11770,11770,11770,11770,0
|
|
20240813,162600,461649710,11770,11770,11770,11770,0
|
|
20240813,162500,461649710,11770,11770,11770,11770,0
|
|
20240813,162400,461649710,11770,11770,11770,11770,0
|
|
20240813,162300,461649710,11770,11770,11770,11770,0
|
|
20240813,162200,461649710,11770,11770,11770,11770,0
|
|
20240813,162100,461649710,11770,11770,11770,11770,0
|
|
20240813,162000,461649710,11770,11770,11770,11770,0
|
|
20240813,161900,461649710,11770,11770,11770,11770,0
|
|
20240813,161800,461649710,11770,11770,11770,11770,0
|
|
20240813,161700,461649710,11770,11770,11770,11770,0
|
|
20240813,161600,461649710,11770,11770,11770,11770,0
|
|
20240813,161500,461649710,11770,11770,11770,11770,0
|
|
20240813,161400,461649710,11770,11770,11770,11770,0
|
|
20240813,161300,461649710,11770,11770,11770,11770,0
|
|
20240813,161200,461649710,11770,11770,11770,11770,0
|
|
20240813,161100,461649710,11770,11770,11770,11770,0
|
|
20240813,161000,461649710,11770,11770,11770,11770,0
|
|
20240813,160900,461649710,11770,11770,11770,11770,0
|
|
20240813,160800,461649710,11770,11770,11770,11770,609
|
|
20240813,160700,461649710,11770,11770,11770,11770,0
|
|
20240813,160600,461649710,11770,11770,11770,11770,0
|
|
20240813,160500,461649710,11770,11770,11770,11770,0
|
|
20240813,160400,461649710,11770,11770,11770,11770,0
|
|
20240813,160300,461649710,11770,11770,11770,11770,0
|
|
20240813,160200,461649710,11770,11770,11770,11770,0
|
|
20240813,160100,461649710,11770,11770,11770,11770,0
|
|
20240813,160000,461649710,11770,11770,11770,11770,0
|
|
20240813,155900,461649710,11770,11770,11770,11770,0
|
|
20240813,155800,461649710,11770,11770,11770,11770,0
|
|
20240813,155700,461649710,11770,11770,11770,11770,0
|
|
20240813,155600,461649710,11770,11770,11770,11770,0
|
|
20240813,155500,461649710,11770,11770,11770,11770,0
|
|
20240813,155400,461649710,11770,11770,11770,11770,0
|
|
20240813,155300,461649710,11770,11770,11770,11770,0
|
|
20240813,155200,461649710,11770,11770,11770,11770,0
|
|
20240813,155100,461649710,11770,11770,11770,11770,0
|
|
20240813,155000,461649710,11770,11770,11770,11770,0
|
|
20240813,154900,461649710,11770,11770,11770,11770,0
|
|
20240813,154800,461649710,11770,11770,11770,11770,0
|
|
20240813,154700,461649710,11770,11770,11770,11770,0
|
|
20240813,154600,461649710,11770,11770,11770,11770,0
|
|
20240813,154500,461649710,11770,11770,11770,11770,0
|
|
20240813,154400,461649710,11770,11770,11770,11770,0
|
|
20240813,154300,461649710,11770,11770,11770,11770,0
|
|
20240813,154200,461649710,11770,11770,11770,11770,0
|
|
20240813,154100,461649710,11770,11770,11770,11770,0
|
|
20240813,154000,461649710,11770,11770,11770,11770,0
|
|
20240813,153900,461649710,11770,11770,11770,11770,0
|
|
20240813,153800,461649710,11770,11770,11770,11770,609
|
|
20240813,153700,461649710,11770,11770,11770,11770,0
|
|
20240813,153600,461649710,11770,11770,11770,11770,0
|
|
20240813,153500,461649710,11770,11770,11770,11770,0
|
|
20240813,153400,461649710,11770,11770,11770,11770,0
|
|
20240813,153300,461649710,11770,11770,11770,11770,0
|
|
20240813,153200,461649710,11770,11770,11770,11770,0
|
|
20240813,153100,461649710,11770,11770,11770,11770,0
|
|
20240813,153000,461649710,11770,11770,11770,11770,609
|
|
20240813,152900,454481780,11780,11780,11780,11780,0
|
|
20240813,152800,454481780,11780,11780,11780,11780,0
|
|
20240813,152700,454481780,11780,11780,11780,11780,0
|
|
20240813,152600,454481780,11780,11780,11780,11780,0
|
|
20240813,152500,454481780,11780,11780,11780,11780,0
|
|
20240813,152400,454481780,11780,11780,11780,11780,0
|
|
20240813,152300,454481780,11780,11780,11780,11780,0
|
|
20240813,152200,454481780,11780,11780,11780,11780,0
|
|
20240813,152100,454481780,11780,11780,11780,11780,0
|
|
20240813,152000,454481780,11780,11780,11780,11780,0
|
|
20240813,151900,454481780,11780,11780,11780,11760,164
|
|
20240813,151800,452552740,11780,11750,11780,11750,101
|
|
20240813,151700,451362990,11760,11780,11780,11760,291
|
|
20240813,151600,447938830,11780,11760,11780,11760,21
|
|
20240813,151500,447691630,11780,11780,11780,11780,0
|
|
20240813,151400,447691630,11780,11780,11780,11780,158
|
|
20240813,151300,445830390,11780,11760,11780,11760,109
|
|
20240813,151200,444546550,11770,11780,11780,11770,104
|
|
20240813,151100,443321470,11770,11770,11770,11770,0
|
|
20240813,151000,443321470,11770,11770,11770,11770,100
|
|
20240813,150900,442144470,11770,11770,11770,11770,111
|
|
20240813,150800,440838000,11760,11760,11760,11760,0
|
|
20240813,150700,440838000,11760,11760,11760,11760,20
|
|
20240813,150600,440602800,11760,11760,11760,11760,0
|
|
20240813,150500,440602800,11760,11740,11760,11740,119
|
|
20240813,150400,439203680,11740,11740,11740,11740,4
|
|
20240813,150300,439156720,11750,11750,11750,11750,0
|
|
20240813,150200,439156720,11750,11740,11750,11740,17
|
|
20240813,150100,438957060,11740,11740,11740,11740,0
|
|
20240813,150000,438957060,11740,11740,11740,11740,509
|
|
20240813,145900,432981400,11740,11760,11760,11740,2
|
|
20240813,145800,432957900,11760,11760,11760,11760,0
|
|
20240813,145700,432957900,11760,11750,11760,11750,100
|
|
20240813,145600,431782330,11750,11750,11750,11750,1
|
|
20240813,145500,431770580,11750,11750,11750,11750,116
|
|
20240813,145400,430407580,11750,11750,11750,11750,87
|
|
20240813,145300,429385330,11750,11750,11750,11750,11
|
|
20240813,145200,429256080,11750,11750,11750,11750,0
|
|
20240813,145100,429256080,11750,11750,11750,11750,9
|
|
20240813,145000,429150330,11770,11770,11770,11770,0
|
|
20240813,144900,429150330,11770,11770,11770,11750,295
|
|
20240813,144800,425678370,11760,11760,11760,11760,52
|
|
20240813,144700,425066850,11750,11750,11750,11750,9
|
|
20240813,144600,424961100,11750,11750,11750,11750,87
|
|
20240813,144500,423938850,11750,11750,11750,11750,106
|
|
20240813,144400,422693350,11750,11760,11760,11750,88
|
|
20240813,144300,421659330,11760,11760,11760,11760,181
|
|
20240813,144200,419530770,11750,11750,11750,11750,0
|
|
20240813,144100,419530770,11750,11750,11750,11750,9
|
|
20240813,144000,419425020,11760,11760,11760,11760,0
|
|
20240813,143900,419425020,11760,11760,11760,11760,1
|
|
20240813,143800,419413260,11760,11760,11760,11760,0
|
|
20240813,143700,419413260,11760,11760,11760,11760,4
|
|
20240813,143600,419366220,11770,11770,11770,11770,1
|
|
20240813,143500,419354450,11760,11760,11760,11760,200
|
|
20240813,143400,417002450,11760,11760,11760,11760,227
|
|
20240813,143300,414332930,11760,11760,11760,11750,239
|
|
20240813,143200,411522380,11760,11760,11760,11760,0
|
|
20240813,143100,411522380,11760,11740,11760,11740,10
|
|
20240813,143000,411404960,11750,11750,11750,11750,0
|
|
20240813,142900,411404960,11750,11750,11750,11750,43
|
|
20240813,142800,410899710,11750,11750,11750,11750,66
|
|
20240813,142700,410124210,11750,11750,11750,11750,0
|
|
20240813,142600,410124210,11750,11750,11750,11750,0
|
|
20240813,142500,410124210,11750,11750,11750,11750,9
|
|
20240813,142400,410018460,11760,11760,11760,11760,1
|
|
20240813,142300,410006700,11750,11750,11750,11750,0
|
|
20240813,142200,410006700,11750,11750,11750,11750,156
|
|
20240813,142100,408173700,11750,11750,11750,11750,0
|
|
20240813,142000,408173700,11750,11750,11750,11750,0
|
|
20240813,141900,408173700,11750,11750,11750,11750,30
|
|
20240813,141800,407821200,11740,11740,11740,11740,0
|
|
20240813,141700,407821200,11740,11740,11740,11740,24
|
|
20240813,141600,407539440,11760,11760,11760,11760,19
|
|
20240813,141500,407316000,11750,11750,11750,11750,479
|
|
20240813,141400,401687750,11740,11740,11740,11740,0
|
|
20240813,141300,401687750,11740,11740,11740,11740,0
|
|
20240813,141200,401687750,11740,11740,11740,11740,2
|
|
20240813,141100,401664270,11720,11720,11720,11720,0
|
|
20240813,141000,401664270,11720,11720,11720,11720,10
|
|
20240813,140900,401547070,11720,11720,11720,11720,0
|
|
20240813,140800,401547070,11720,11710,11720,11710,15
|
|
20240813,140700,401371310,11710,11710,11710,11710,4
|
|
20240813,140600,401324470,11710,11720,11720,11710,142
|
|
20240813,140500,399660660,11730,11730,11730,11730,0
|
|
20240813,140400,399660660,11730,11720,11730,11720,10
|
|
20240813,140300,399543450,11730,11730,11730,11730,0
|
|
20240813,140200,399543450,11730,11730,11730,11730,5
|
|
20240813,140100,399484800,11730,11720,11730,11720,240
|
|
20240813,140000,396670040,11720,11710,11720,11710,125
|
|
20240813,135900,395205850,11710,11720,11720,11710,114
|
|
20240813,135800,393870490,11720,11720,11720,11720,0
|
|
20240813,135700,393870490,11720,11720,11720,11720,2
|
|
20240813,135600,393847050,11720,11720,11720,11720,34
|
|
20240813,135500,393448570,11720,11720,11720,11720,1
|
|
20240813,135400,393436850,11720,11720,11720,11720,0
|
|
20240813,135300,393436850,11720,11720,11720,11720,15
|
|
20240813,135200,393261050,11710,11710,11710,11710,9
|
|
20240813,135100,393155660,11710,11710,11710,11710,0
|
|
20240813,135000,393155660,11710,11710,11710,11710,9
|
|
20240813,134900,393050270,11710,11710,11710,11710,0
|
|
20240813,134800,393050270,11710,11720,11720,11710,28
|
|
20240813,134700,392722310,11730,11740,11740,11730,35
|
|
20240813,134600,392311750,11750,11750,11750,11750,2
|
|
20240813,134500,392288250,11750,11750,11750,11750,170
|
|
20240813,134400,390290750,11740,11740,11740,11740,0
|
|
20240813,134300,390290750,11740,11730,11750,11730,94
|
|
20240813,134200,389186990,11740,11740,11740,11740,10
|
|
20240813,134100,389069590,11720,11720,11720,11720,0
|
|
20240813,134000,389069590,11720,11720,11720,11720,0
|
|
20240813,133900,389069590,11720,11720,11720,11720,0
|
|
20240813,133800,389069590,11720,11720,11720,11720,0
|
|
20240813,133700,389069590,11720,11720,11720,11720,9
|
|
20240813,133600,388964110,11740,11740,11740,11740,0
|
|
20240813,133500,388964110,11740,11740,11740,11740,1
|
|
20240813,133400,388952370,11730,11730,11730,11730,0
|
|
20240813,133300,388952370,11730,11730,11730,11730,1
|
|
20240813,133200,388940640,11720,11730,11730,11720,88
|
|
20240813,133100,387909030,11730,11730,11730,11730,0
|
|
20240813,133000,387909030,11730,11730,11730,11730,54
|
|
20240813,132900,387275610,11750,11710,11750,11690,611
|
|
20240813,132800,380126760,11700,11740,11740,11700,631
|
|
20240813,132700,372737250,11740,11740,11740,11740,0
|
|
20240813,132600,372737250,11740,11740,11740,11740,0
|
|
20240813,132500,372737250,11740,11740,11740,11740,25
|
|
20240813,132400,372443750,11740,11740,11740,11740,9
|
|
20240813,132300,372338090,11730,11740,11740,11730,2
|
|
20240813,132200,372314620,11730,11740,11740,11730,94
|
|
20240813,132100,371211150,11740,11740,11740,11740,2
|
|
20240813,132000,371187670,11730,11730,11730,11730,0
|
|
20240813,131900,371187670,11730,11730,11730,11730,9
|
|
20240813,131800,371082100,11730,11730,11730,11730,0
|
|
20240813,131700,371082100,11730,11730,11730,11730,0
|
|
20240813,131600,371082100,11730,11730,11730,11730,0
|
|
20240813,131500,371082100,11730,11730,11730,11730,9
|
|
20240813,131400,370976530,11740,11740,11740,11740,0
|
|
20240813,131300,370976530,11740,11740,11740,11740,0
|
|
20240813,131200,370976530,11740,11740,11740,11740,0
|
|
20240813,131100,370976530,11740,11740,11740,11740,2
|
|
20240813,131000,370953050,11770,11730,11770,11710,244
|
|
20240813,130900,368094170,11750,11750,11750,11750,179
|
|
20240813,130800,365990920,11750,11750,11750,11750,0
|
|
20240813,130700,365990920,11750,11750,11750,11750,178
|
|
20240813,130600,363899420,11750,11750,11750,11750,0
|
|
20240813,130500,363899420,11750,11750,11750,11750,3299
|
|
20240813,130400,325136170,11760,11760,11760,11760,32
|
|
20240813,130300,324759850,11770,11770,11770,11770,0
|
|
20240813,130200,324759850,11770,11770,11770,11770,33
|
|
20240813,130100,324371440,11770,11770,11770,11770,0
|
|
20240813,130000,324371440,11770,11780,11780,11770,4
|
|
20240813,125900,324324350,11760,11760,11760,11760,0
|
|
20240813,125800,324324350,11760,11760,11760,11760,9
|
|
20240813,125700,324218510,11760,11760,11760,11760,0
|
|
20240813,125600,324218510,11760,11760,11760,11760,4
|
|
20240813,125500,324171470,11770,11770,11770,11770,4
|
|
20240813,125400,324124390,11770,11770,11770,11770,0
|
|
20240813,125300,324124390,11770,11770,11770,11770,100
|
|
20240813,125200,322947390,11770,11770,11770,11770,10
|
|
20240813,125100,322829690,11780,11780,11780,11780,49
|
|
20240813,125000,322252470,11790,11790,11790,11790,1
|
|
20240813,124900,322240680,11780,11780,11780,11780,0
|
|
20240813,124800,322240680,11780,11780,11780,11780,396
|
|
20240813,124700,317575800,11790,11790,11790,11790,0
|
|
20240813,124600,317575800,11790,11790,11790,11790,0
|
|
20240813,124500,317575800,11790,11770,11790,11770,580
|
|
20240813,124400,310743920,11770,11770,11770,11770,49
|
|
20240813,124300,310167190,11770,11770,11770,11770,10
|
|
20240813,124200,310049490,11770,11730,11770,11730,2099
|
|
20240813,124100,285383070,11720,11720,11720,11720,0
|
|
20240813,124000,285383070,11720,11720,11720,11720,6
|
|
20240813,123900,285312750,11730,11720,11730,11710,230
|
|
20240813,123800,282618200,11720,11720,11720,11720,0
|
|
20240813,123700,282618200,11720,11720,11720,11720,0
|
|
20240813,123600,282618200,11720,11720,11720,11720,200
|
|
20240813,123500,280274200,11720,11720,11720,11720,0
|
|
20240813,123400,280274200,11720,11730,11730,11720,78
|
|
20240813,123300,279359350,11730,11730,11730,11730,0
|
|
20240813,123200,279359350,11730,11730,11730,11730,0
|
|
20240813,123100,279359350,11730,11730,11730,11730,0
|
|
20240813,123000,279359350,11730,11730,11730,11730,0
|
|
20240813,122900,279359350,11730,11740,11740,11730,311
|
|
20240813,122800,275711210,11730,11730,11730,11730,9
|
|
20240813,122700,275605640,11740,11730,11740,11730,10
|
|
20240813,122600,275488330,11740,11740,11740,11740,0
|
|
20240813,122500,275488330,11740,11740,11740,11740,0
|
|
20240813,122400,275488330,11740,11740,11740,11740,0
|
|
20240813,122300,275488330,11740,11740,11740,11740,0
|
|
20240813,122200,275488330,11740,11740,11740,11740,76
|
|
20240813,122100,274596090,11750,11750,11750,11750,0
|
|
20240813,122000,274596090,11750,11750,11750,11750,29
|
|
20240813,121900,274255340,11760,11770,11770,11760,3
|
|
20240813,121800,274220050,11760,11760,11760,11760,0
|
|
20240813,121700,274220050,11760,11740,11760,11740,16
|
|
20240813,121600,274032070,11770,11770,11770,11770,0
|
|
20240813,121500,274032070,11770,11770,11770,11770,0
|
|
20240813,121400,274032070,11770,11770,11770,11770,0
|
|
20240813,121300,274032070,11770,11760,11770,11760,162
|
|
20240813,121200,272125660,11760,11760,11760,11760,2
|
|
20240813,121100,272102140,11760,11740,11760,11740,32
|
|
20240813,121000,271725860,11740,11740,11740,11740,0
|
|
20240813,120900,271725860,11740,11740,11740,11740,7
|
|
20240813,120800,271643680,11760,11720,11760,11720,3
|
|
20240813,120700,271608480,11700,11700,11700,11700,0
|
|
20240813,120600,271608480,11700,11700,11700,11700,9
|
|
20240813,120500,271503180,11700,11700,11700,11700,0
|
|
20240813,120400,271503180,11700,11700,11700,11700,6
|
|
20240813,120300,271432980,11710,11710,11710,11710,0
|
|
20240813,120200,271432980,11710,11700,11710,11700,143
|
|
20240813,120100,269758540,11700,11700,11700,11700,0
|
|
20240813,120000,269758540,11700,11700,11700,11700,0
|
|
20240813,115900,269758540,11700,11700,11700,11700,99
|
|
20240813,115800,268600240,11700,11700,11700,11700,10
|
|
20240813,115700,268483240,11700,11700,11700,11700,9
|
|
20240813,115600,268377940,11710,11710,11710,11710,0
|
|
20240813,115500,268377940,11710,11710,11710,11710,0
|
|
20240813,115400,268377940,11710,11710,11710,11710,14
|
|
20240813,115300,268214000,11710,11710,11710,11710,29
|
|
20240813,115200,267874410,11730,11730,11730,11730,0
|
|
20240813,115100,267874410,11730,11730,11730,11730,28
|
|
20240813,115000,267545970,11710,11710,11710,11710,0
|
|
20240813,114900,267545970,11710,11710,11710,11710,9
|
|
20240813,114800,267440580,11730,11730,11730,11730,0
|
|
20240813,114700,267440580,11730,11720,11730,11720,2
|
|
20240813,114600,267417130,11710,11710,11710,11710,0
|
|
20240813,114500,267417130,11710,11710,11710,11710,1
|
|
20240813,114400,267405420,11710,11710,11710,11710,1
|
|
20240813,114300,267393710,11690,11690,11690,11690,50
|
|
20240813,114200,266809210,11700,11700,11700,11700,400
|
|
20240813,114100,262129210,11700,11690,11700,11690,61
|
|
20240813,114000,261416110,11690,11690,11690,11690,0
|
|
20240813,113900,261416110,11690,11690,11690,11690,36
|
|
20240813,113800,260995270,11690,11690,11690,11690,0
|
|
20240813,113700,260995270,11690,11690,11690,11690,0
|
|
20240813,113600,260995270,11690,11690,11690,11690,27
|
|
20240813,113500,260679640,11700,11700,11700,11700,0
|
|
20240813,113400,260679640,11700,11700,11700,11700,0
|
|
20240813,113300,260679640,11700,11700,11700,11700,10
|
|
20240813,113200,260562640,11700,11700,11700,11700,1
|
|
20240813,113100,260550940,11710,11700,11740,11700,64
|
|
20240813,113000,259802010,11700,11700,11700,11700,0
|
|
20240813,112900,259802010,11700,11700,11700,11700,0
|
|
20240813,112800,259802010,11700,11700,11720,11700,138
|
|
20240813,112700,258186720,11700,11690,11700,11690,56
|
|
20240813,112600,257532070,11700,11700,11700,11700,24
|
|
20240813,112500,257251270,11710,11710,11710,11710,303
|
|
20240813,112400,253703140,11710,11710,11710,11710,0
|
|
20240813,112300,253703140,11710,11710,11710,11710,9
|
|
20240813,112200,253597750,11730,11730,11730,11730,5
|
|
20240813,112100,253539100,11730,11730,11730,11730,0
|
|
20240813,112000,253539100,11730,11730,11730,11730,0
|
|
20240813,111900,253539100,11730,11730,11730,11730,0
|
|
20240813,111800,253539100,11730,11730,11730,11730,41
|
|
20240813,111700,253058170,11710,11710,11710,11710,0
|
|
20240813,111600,253058170,11710,11740,11740,11710,346
|
|
20240813,111500,249003200,11750,11760,11760,11750,54
|
|
20240813,111400,248368650,11760,11760,11760,11760,0
|
|
20240813,111300,248368650,11760,11760,11760,11760,10
|
|
20240813,111200,248251050,11760,11760,11760,11760,131
|
|
20240813,111100,246710490,11770,11770,11770,11770,1
|
|
20240813,111000,246698720,11770,11770,11770,11770,81
|
|
20240813,110900,245745350,11780,11780,11780,11780,0
|
|
20240813,110800,245745350,11780,11780,11780,11780,1
|
|
20240813,110700,245733570,11770,11770,11770,11770,49
|
|
20240813,110600,245156840,11770,11770,11770,11770,0
|
|
20240813,110500,245156840,11770,11770,11770,11770,0
|
|
20240813,110400,245156840,11770,11760,11770,11760,13
|
|
20240813,110300,245003950,11760,11760,11760,11760,0
|
|
20240813,110200,245003950,11760,11760,11760,11760,0
|
|
20240813,110100,245003950,11760,11760,11760,11760,10
|
|
20240813,110000,244886350,11760,11760,11760,11760,1
|
|
20240813,105900,244874590,11750,11750,11750,11750,18
|
|
20240813,105800,244663090,11730,11730,11730,11730,9
|
|
20240813,105700,244557520,11750,11750,11750,11750,0
|
|
20240813,105600,244557520,11750,11740,11750,11740,86
|
|
20240813,105500,243547870,11740,11720,11740,11720,2
|
|
20240813,105400,243524410,11740,11740,11740,11740,0
|
|
20240813,105300,243524410,11740,11740,11740,11740,0
|
|
20240813,105200,243524410,11740,11720,11740,11720,410
|
|
20240813,105100,238719190,11720,11720,11720,11720,0
|
|
20240813,105000,238719190,11720,11720,11720,11720,50
|
|
20240813,104900,238133190,11720,11750,11750,11710,56
|
|
20240813,104800,237476280,11750,11750,11750,11750,0
|
|
20240813,104700,237476280,11750,11750,11770,11750,3
|
|
20240813,104600,237441010,11750,11730,11750,11730,178
|
|
20240813,104500,235351340,11730,11730,11730,11730,1
|
|
20240813,104400,235339610,11730,11730,11730,11730,34
|
|
20240813,104300,234940790,11720,11720,11720,11720,0
|
|
20240813,104200,234940790,11720,11720,11720,11720,6
|
|
20240813,104100,234870470,11730,11730,11730,11730,0
|
|
20240813,104000,234870470,11730,11720,11730,11720,2
|
|
20240813,103900,234847020,11710,11710,11710,11710,37
|
|
20240813,103800,234413750,11700,11700,11700,11700,0
|
|
20240813,103700,234413750,11700,11700,11710,11700,108
|
|
20240813,103600,233150140,11710,11710,11710,11710,18
|
|
20240813,103500,232939360,11710,11710,11710,11710,11
|
|
20240813,103400,232810550,11710,11720,11720,11710,80
|
|
20240813,103300,231873350,11720,11720,11720,11720,6
|
|
20240813,103200,231803030,11730,11730,11730,11730,0
|
|
20240813,103100,231803030,11730,11730,11730,11730,0
|
|
20240813,103000,231803030,11730,11740,11770,11730,649
|
|
20240813,102900,224182730,11730,11740,11740,11730,11
|
|
20240813,102800,224053680,11740,11740,11740,11740,18
|
|
20240813,102700,223842360,11740,11740,11740,11740,2
|
|
20240813,102600,223818880,11740,11710,11740,11710,65
|
|
20240813,102500,223056590,11710,11700,11710,11700,53
|
|
20240813,102400,222436050,11720,11720,11720,11720,1
|
|
20240813,102300,222424330,11710,11710,11710,11710,23
|
|
20240813,102200,222155000,11730,11730,11730,11730,100
|
|
20240813,102100,220982000,11730,11730,11730,11730,0
|
|
20240813,102000,220982000,11730,11710,11730,11710,10
|
|
20240813,101900,220864880,11730,11700,11730,11700,17
|
|
20240813,101800,220665800,11690,11690,11690,11690,9
|
|
20240813,101700,220560590,11740,11740,11740,11740,0
|
|
20240813,101600,220560590,11740,11740,11740,11740,0
|
|
20240813,101500,220560590,11740,11740,11740,11740,0
|
|
20240813,101400,220560590,11740,11660,11740,11650,296
|
|
20240813,101300,217106890,11660,11660,11660,11660,12
|
|
20240813,101200,216966970,11670,11670,11670,11670,30
|
|
20240813,101100,216616870,11690,11650,11690,11650,107
|
|
20240813,101000,215366900,11650,11660,11670,11650,695
|
|
20240813,100900,207260180,11670,11670,11670,11660,20
|
|
20240813,100800,207026870,11670,11670,11670,11670,1
|
|
20240813,100700,207015200,11670,11670,11670,11670,71
|
|
20240813,100600,206186630,11670,11680,11680,11660,148
|
|
20240813,100500,204458700,11690,11700,11700,11690,157
|
|
20240813,100400,202623360,11710,11710,11710,11690,472
|
|
20240813,100300,197105640,11700,11700,11700,11700,1
|
|
20240813,100200,197093940,11700,11690,11700,11690,209
|
|
20240813,100100,194648730,11700,11700,11700,11700,14
|
|
20240813,100000,194484930,11700,11710,11710,11700,140
|
|
20240813,095900,192846880,11710,11710,11710,11700,469
|
|
20240813,095800,187359540,11710,11710,11710,11710,20
|
|
20240813,095700,187125340,11710,11710,11720,11710,63
|
|
20240813,095600,186387410,11710,11710,11710,11710,63
|
|
20240813,095500,185649680,11700,11700,11700,11700,46
|
|
20240813,095400,185111480,11700,11700,11700,11700,25
|
|
20240813,095300,184818980,11710,11730,11730,11710,51
|
|
20240813,095200,184221740,11720,11720,11720,11720,1
|
|
20240813,095100,184210020,11720,11720,11720,11720,2
|
|
20240813,095000,184186580,11720,11680,11720,11680,120
|
|
20240813,094900,182783820,11700,11700,11700,11700,62
|
|
20240813,094800,182058420,11740,11710,11740,11710,432
|
|
20240813,094700,176999650,11710,11670,11710,11670,57
|
|
20240813,094600,176334350,11660,11660,11660,11660,0
|
|
20240813,094500,176334350,11660,11660,11660,11660,9
|
|
20240813,094400,176229410,11660,11660,11660,11650,533
|
|
20240813,094300,170014870,11670,11660,11670,11660,16
|
|
20240813,094200,169828190,11660,11650,11660,11650,30
|
|
20240813,094100,169478580,11640,11640,11640,11640,55
|
|
20240813,094000,168838380,11640,11650,11650,11640,129
|
|
20240813,093900,167336310,11650,11630,11660,11630,836
|
|
20240813,093800,157603770,11630,11650,11650,11630,1212
|
|
20240813,093700,143506290,11650,11640,11660,11640,74
|
|
20240813,093600,142644330,11630,11680,11680,11630,1758
|
|
20240813,093500,122171850,11680,11710,11730,11680,2691
|
|
20240813,093400,90685800,11700,11740,11740,11700,2208
|
|
20240813,093300,64806740,11750,11740,11750,11740,12
|
|
20240813,093200,64665850,11750,11750,11750,11750,10
|
|
20240813,093100,64548350,11750,11750,11750,11750,21
|
|
20240813,093000,64301600,11750,11740,11750,11740,40
|
|
20240813,092900,63831700,11740,11770,11770,11740,1316
|
|
20240813,092800,48358400,11770,11790,11790,11770,314
|
|
20240813,092700,44658630,11790,11790,11790,11790,1
|
|
20240813,092600,44646840,11790,11790,11790,11790,1
|
|
20240813,092500,44635050,11790,11790,11790,11790,0
|
|
20240813,092400,44635050,11790,11790,11790,11790,10
|
|
20240813,092300,44517150,11790,11790,11790,11780,14
|
|
20240813,092200,44352210,11790,11800,11800,11790,219
|
|
20240813,092100,41768950,11820,11820,11820,11820,60
|
|
20240813,092000,41059750,11820,11820,11820,11820,0
|
|
20240813,091900,41059750,11820,11800,11820,11800,22
|
|
20240813,091800,40800130,11800,11800,11800,11800,40
|
|
20240813,091700,40328130,11800,11800,11800,11800,0
|
|
20240813,091600,40328130,11800,11770,11800,11760,307
|
|
20240813,091500,36715200,11770,11770,11770,11770,351
|
|
20240813,091400,32583930,11770,11770,11770,11770,0
|
|
20240813,091300,32583930,11770,11770,11770,11770,1
|
|
20240813,091200,32572160,11760,11770,11770,11760,259
|
|
20240813,091100,29523930,11780,11780,11780,11780,106
|
|
20240813,091000,28275250,11780,11780,11780,11780,1
|
|
20240813,090900,28263470,11780,11790,11790,11780,491
|
|
20240813,090800,22476270,11820,11800,11820,11790,85
|
|
20240813,090700,21473310,11790,11820,11820,11790,282
|
|
20240813,090600,18144370,11830,11850,11850,11810,495
|
|
20240813,090500,12288800,11840,11850,11850,11840,79
|
|
20240813,090400,11353300,11850,11870,11870,11850,101
|
|
20240813,090300,10156270,11910,11910,11910,11910,2
|
|
20240813,090200,10132450,11900,11830,11900,11830,214
|
|
20240813,090100,7595250,11820,11820,11820,11820,22
|
|
20240813,090000,7335210,11820,11810,11840,11810,621
|