702 lines
36 KiB
CSV
702 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,203900,570357110,13320,13320,13320,13320,147
|
|
20240718,203800,570357110,13320,13320,13320,13320,0
|
|
20240718,203700,570357110,13320,13320,13320,13320,0
|
|
20240718,203600,570357110,13320,13320,13320,13320,0
|
|
20240718,203500,570357110,13320,13320,13320,13320,0
|
|
20240718,203400,570357110,13320,13320,13320,13320,0
|
|
20240718,203300,570357110,13320,13320,13320,13320,0
|
|
20240718,203200,570357110,13320,13320,13320,13320,0
|
|
20240718,203100,570357110,13320,13320,13320,13320,0
|
|
20240718,203000,570357110,13320,13320,13320,13320,0
|
|
20240718,202900,570357110,13320,13320,13320,13320,0
|
|
20240718,202800,570357110,13320,13320,13320,13320,0
|
|
20240718,202700,570357110,13320,13320,13320,13320,0
|
|
20240718,202600,570357110,13320,13320,13320,13320,0
|
|
20240718,202500,570357110,13320,13320,13320,13320,0
|
|
20240718,202400,570357110,13320,13320,13320,13320,0
|
|
20240718,202300,570357110,13320,13320,13320,13320,0
|
|
20240718,202200,570357110,13320,13320,13320,13320,0
|
|
20240718,202100,570357110,13320,13320,13320,13320,0
|
|
20240718,202000,570357110,13320,13320,13320,13320,0
|
|
20240718,201900,570357110,13320,13320,13320,13320,0
|
|
20240718,201800,570357110,13320,13320,13320,13320,0
|
|
20240718,201700,570357110,13320,13320,13320,13320,0
|
|
20240718,201600,570357110,13320,13320,13320,13320,0
|
|
20240718,201500,570357110,13320,13320,13320,13320,0
|
|
20240718,201400,570357110,13320,13320,13320,13320,0
|
|
20240718,201300,570357110,13320,13320,13320,13320,0
|
|
20240718,201200,570357110,13320,13320,13320,13320,0
|
|
20240718,201100,570357110,13320,13320,13320,13320,0
|
|
20240718,201000,570357110,13320,13320,13320,13320,0
|
|
20240718,200900,570357110,13320,13320,13320,13320,147
|
|
20240718,200800,570357110,13320,13320,13320,13320,0
|
|
20240718,200700,570357110,13320,13320,13320,13320,0
|
|
20240718,200600,570357110,13320,13320,13320,13320,0
|
|
20240718,200500,570357110,13320,13320,13320,13320,0
|
|
20240718,200400,570357110,13320,13320,13320,13320,0
|
|
20240718,200300,570357110,13320,13320,13320,13320,0
|
|
20240718,200200,570357110,13320,13320,13320,13320,0
|
|
20240718,200100,570357110,13320,13320,13320,13320,0
|
|
20240718,200000,570357110,13320,13320,13320,13320,0
|
|
20240718,195900,570357110,13320,13320,13320,13320,0
|
|
20240718,195800,570357110,13320,13320,13320,13320,0
|
|
20240718,195700,570357110,13320,13320,13320,13320,0
|
|
20240718,195600,570357110,13320,13320,13320,13320,0
|
|
20240718,195500,570357110,13320,13320,13320,13320,0
|
|
20240718,195400,570357110,13320,13320,13320,13320,0
|
|
20240718,195300,570357110,13320,13320,13320,13320,0
|
|
20240718,195200,570357110,13320,13320,13320,13320,0
|
|
20240718,195100,570357110,13320,13320,13320,13320,0
|
|
20240718,195000,570357110,13320,13320,13320,13320,0
|
|
20240718,194900,570357110,13320,13320,13320,13320,0
|
|
20240718,194800,570357110,13320,13320,13320,13320,0
|
|
20240718,194700,570357110,13320,13320,13320,13320,0
|
|
20240718,194600,570357110,13320,13320,13320,13320,0
|
|
20240718,194500,570357110,13320,13320,13320,13320,0
|
|
20240718,194400,570357110,13320,13320,13320,13320,0
|
|
20240718,194300,570357110,13320,13320,13320,13320,0
|
|
20240718,194200,570357110,13320,13320,13320,13320,0
|
|
20240718,194100,570357110,13320,13320,13320,13320,0
|
|
20240718,194000,570357110,13320,13320,13320,13320,0
|
|
20240718,193900,570357110,13320,13320,13320,13320,147
|
|
20240718,193800,570357110,13320,13320,13320,13320,0
|
|
20240718,193700,570357110,13320,13320,13320,13320,0
|
|
20240718,193600,570357110,13320,13320,13320,13320,0
|
|
20240718,193500,570357110,13320,13320,13320,13320,0
|
|
20240718,193400,570357110,13320,13320,13320,13320,0
|
|
20240718,193300,570357110,13320,13320,13320,13320,0
|
|
20240718,193200,570357110,13320,13320,13320,13320,0
|
|
20240718,193100,570357110,13320,13320,13320,13320,0
|
|
20240718,193000,570357110,13320,13320,13320,13320,0
|
|
20240718,192900,570357110,13320,13320,13320,13320,0
|
|
20240718,192800,570357110,13320,13320,13320,13320,0
|
|
20240718,192700,570357110,13320,13320,13320,13320,0
|
|
20240718,192600,570357110,13320,13320,13320,13320,0
|
|
20240718,192500,570357110,13320,13320,13320,13320,0
|
|
20240718,192400,570357110,13320,13320,13320,13320,0
|
|
20240718,192300,570357110,13320,13320,13320,13320,0
|
|
20240718,192200,570357110,13320,13320,13320,13320,0
|
|
20240718,192100,570357110,13320,13320,13320,13320,0
|
|
20240718,192000,570357110,13320,13320,13320,13320,0
|
|
20240718,191900,570357110,13320,13320,13320,13320,0
|
|
20240718,191800,570357110,13320,13320,13320,13320,0
|
|
20240718,191700,570357110,13320,13320,13320,13320,0
|
|
20240718,191600,570357110,13320,13320,13320,13320,0
|
|
20240718,191500,570357110,13320,13320,13320,13320,0
|
|
20240718,191400,570357110,13320,13320,13320,13320,0
|
|
20240718,191300,570357110,13320,13320,13320,13320,0
|
|
20240718,191200,570357110,13320,13320,13320,13320,0
|
|
20240718,191100,570357110,13320,13320,13320,13320,0
|
|
20240718,191000,570357110,13320,13320,13320,13320,0
|
|
20240718,190900,570357110,13320,13320,13320,13320,147
|
|
20240718,190800,570357110,13320,13320,13320,13320,0
|
|
20240718,190700,570357110,13320,13320,13320,13320,0
|
|
20240718,190600,570357110,13320,13320,13320,13320,0
|
|
20240718,190500,570357110,13320,13320,13320,13320,0
|
|
20240718,190400,570357110,13320,13320,13320,13320,0
|
|
20240718,190300,570357110,13320,13320,13320,13320,0
|
|
20240718,190200,570357110,13320,13320,13320,13320,0
|
|
20240718,190100,570357110,13320,13320,13320,13320,0
|
|
20240718,190000,570357110,13320,13320,13320,13320,0
|
|
20240718,185900,570357110,13320,13320,13320,13320,0
|
|
20240718,185800,570357110,13320,13320,13320,13320,0
|
|
20240718,185700,570357110,13320,13320,13320,13320,0
|
|
20240718,185600,570357110,13320,13320,13320,13320,0
|
|
20240718,185500,570357110,13320,13320,13320,13320,0
|
|
20240718,185400,570357110,13320,13320,13320,13320,0
|
|
20240718,185300,570357110,13320,13320,13320,13320,0
|
|
20240718,185200,570357110,13320,13320,13320,13320,0
|
|
20240718,185100,570357110,13320,13320,13320,13320,0
|
|
20240718,185000,570357110,13320,13320,13320,13320,0
|
|
20240718,184900,570357110,13320,13320,13320,13320,0
|
|
20240718,184800,570357110,13320,13320,13320,13320,0
|
|
20240718,184700,570357110,13320,13320,13320,13320,0
|
|
20240718,184600,570357110,13320,13320,13320,13320,0
|
|
20240718,184500,570357110,13320,13320,13320,13320,0
|
|
20240718,184400,570357110,13320,13320,13320,13320,0
|
|
20240718,184300,570357110,13320,13320,13320,13320,0
|
|
20240718,184200,570357110,13320,13320,13320,13320,0
|
|
20240718,184100,570357110,13320,13320,13320,13320,0
|
|
20240718,184000,570357110,13320,13320,13320,13320,0
|
|
20240718,183900,570357110,13320,13320,13320,13320,147
|
|
20240718,183800,570357110,13320,13320,13320,13320,0
|
|
20240718,183700,570357110,13320,13320,13320,13320,0
|
|
20240718,183600,570357110,13320,13320,13320,13320,0
|
|
20240718,183500,570357110,13320,13320,13320,13320,0
|
|
20240718,183400,570357110,13320,13320,13320,13320,0
|
|
20240718,183300,570357110,13320,13320,13320,13320,0
|
|
20240718,183200,570357110,13320,13320,13320,13320,0
|
|
20240718,183100,570357110,13320,13320,13320,13320,0
|
|
20240718,183000,570357110,13320,13320,13320,13320,0
|
|
20240718,182900,570357110,13320,13320,13320,13320,0
|
|
20240718,182800,570357110,13320,13320,13320,13320,0
|
|
20240718,182700,570357110,13320,13320,13320,13320,0
|
|
20240718,182600,570357110,13320,13320,13320,13320,0
|
|
20240718,182500,570357110,13320,13320,13320,13320,0
|
|
20240718,182400,570357110,13320,13320,13320,13320,0
|
|
20240718,182300,570357110,13320,13320,13320,13320,0
|
|
20240718,182200,570357110,13320,13320,13320,13320,0
|
|
20240718,182100,570357110,13320,13320,13320,13320,0
|
|
20240718,182000,570357110,13320,13320,13320,13320,0
|
|
20240718,181900,570357110,13320,13320,13320,13320,0
|
|
20240718,181800,570357110,13320,13320,13320,13320,0
|
|
20240718,181700,570357110,13320,13320,13320,13320,0
|
|
20240718,181600,570357110,13320,13320,13320,13320,0
|
|
20240718,181500,570357110,13320,13320,13320,13320,0
|
|
20240718,181400,570357110,13320,13320,13320,13320,0
|
|
20240718,181300,570357110,13320,13320,13320,13320,0
|
|
20240718,181200,570357110,13320,13320,13320,13320,0
|
|
20240718,181100,570357110,13320,13320,13320,13320,0
|
|
20240718,181000,570357110,13320,13320,13320,13320,0
|
|
20240718,180900,570357110,13320,13320,13320,13320,147
|
|
20240718,180800,570357110,13320,13320,13320,13320,0
|
|
20240718,180700,570357110,13320,13320,13320,13320,0
|
|
20240718,180600,570357110,13320,13320,13320,13320,0
|
|
20240718,180500,570357110,13320,13320,13320,13320,0
|
|
20240718,180400,570357110,13320,13320,13320,13320,0
|
|
20240718,180300,570357110,13320,13320,13320,13320,0
|
|
20240718,180200,570357110,13320,13320,13320,13320,0
|
|
20240718,180100,570357110,13320,13320,13320,13320,0
|
|
20240718,180000,570357110,13320,13320,13320,13320,0
|
|
20240718,175900,570357110,13320,13320,13320,13320,0
|
|
20240718,175800,570357110,13320,13320,13320,13320,0
|
|
20240718,175700,570357110,13320,13320,13320,13320,0
|
|
20240718,175600,570357110,13320,13320,13320,13320,0
|
|
20240718,175500,570357110,13320,13320,13320,13320,0
|
|
20240718,175400,570357110,13320,13320,13320,13320,0
|
|
20240718,175300,570357110,13320,13320,13320,13320,0
|
|
20240718,175200,570357110,13320,13320,13320,13320,0
|
|
20240718,175100,570357110,13320,13320,13320,13320,0
|
|
20240718,175000,570357110,13320,13320,13320,13320,0
|
|
20240718,174900,570357110,13320,13320,13320,13320,0
|
|
20240718,174800,570357110,13320,13320,13320,13320,0
|
|
20240718,174700,570357110,13320,13320,13320,13320,0
|
|
20240718,174600,570357110,13320,13320,13320,13320,0
|
|
20240718,174500,570357110,13320,13320,13320,13320,0
|
|
20240718,174400,570357110,13320,13320,13320,13320,0
|
|
20240718,174300,570357110,13320,13320,13320,13320,0
|
|
20240718,174200,570357110,13320,13320,13320,13320,0
|
|
20240718,174100,570357110,13320,13320,13320,13320,0
|
|
20240718,174000,570357110,13320,13320,13320,13320,0
|
|
20240718,173900,570357110,13320,13320,13320,13320,147
|
|
20240718,173800,570357110,13320,13320,13320,13320,0
|
|
20240718,173700,570357110,13320,13320,13320,13320,0
|
|
20240718,173600,570357110,13320,13320,13320,13320,0
|
|
20240718,173500,570357110,13320,13320,13320,13320,0
|
|
20240718,173400,570357110,13320,13320,13320,13320,0
|
|
20240718,173300,570357110,13320,13320,13320,13320,0
|
|
20240718,173200,570357110,13320,13320,13320,13320,0
|
|
20240718,173100,570357110,13320,13320,13320,13320,0
|
|
20240718,173000,570357110,13320,13320,13320,13320,0
|
|
20240718,172900,570357110,13320,13320,13320,13320,0
|
|
20240718,172800,570357110,13320,13320,13320,13320,0
|
|
20240718,172700,570357110,13320,13320,13320,13320,0
|
|
20240718,172600,570357110,13320,13320,13320,13320,0
|
|
20240718,172500,570357110,13320,13320,13320,13320,0
|
|
20240718,172400,570357110,13320,13320,13320,13320,0
|
|
20240718,172300,570357110,13320,13320,13320,13320,0
|
|
20240718,172200,570357110,13320,13320,13320,13320,0
|
|
20240718,172100,570357110,13320,13320,13320,13320,0
|
|
20240718,172000,570357110,13320,13320,13320,13320,0
|
|
20240718,171900,570357110,13320,13320,13320,13320,0
|
|
20240718,171800,570357110,13320,13320,13320,13320,0
|
|
20240718,171700,570357110,13320,13320,13320,13320,0
|
|
20240718,171600,570357110,13320,13320,13320,13320,0
|
|
20240718,171500,570357110,13320,13320,13320,13320,0
|
|
20240718,171400,570357110,13320,13320,13320,13320,0
|
|
20240718,171300,570357110,13320,13320,13320,13320,0
|
|
20240718,171200,570357110,13320,13320,13320,13320,0
|
|
20240718,171100,570357110,13320,13320,13320,13320,0
|
|
20240718,171000,570357110,13320,13320,13320,13320,0
|
|
20240718,170900,570357110,13320,13320,13320,13320,147
|
|
20240718,170800,570357110,13320,13320,13320,13320,0
|
|
20240718,170700,570357110,13320,13320,13320,13320,0
|
|
20240718,170600,570357110,13320,13320,13320,13320,0
|
|
20240718,170500,570357110,13320,13320,13320,13320,0
|
|
20240718,170400,570357110,13320,13320,13320,13320,0
|
|
20240718,170300,570357110,13320,13320,13320,13320,0
|
|
20240718,170200,570357110,13320,13320,13320,13320,0
|
|
20240718,170100,570357110,13320,13320,13320,13320,0
|
|
20240718,170000,570357110,13320,13320,13320,13320,0
|
|
20240718,165900,570357110,13320,13320,13320,13320,0
|
|
20240718,165800,570357110,13320,13320,13320,13320,0
|
|
20240718,165700,570357110,13320,13320,13320,13320,0
|
|
20240718,165600,570357110,13320,13320,13320,13320,0
|
|
20240718,165500,570357110,13320,13320,13320,13320,0
|
|
20240718,165400,570357110,13320,13320,13320,13320,0
|
|
20240718,165300,570357110,13320,13320,13320,13320,0
|
|
20240718,165200,570357110,13320,13320,13320,13320,0
|
|
20240718,165100,570357110,13320,13320,13320,13320,0
|
|
20240718,165000,570357110,13320,13320,13320,13320,0
|
|
20240718,164900,570357110,13320,13320,13320,13320,0
|
|
20240718,164800,570357110,13320,13320,13320,13320,0
|
|
20240718,164700,570357110,13320,13320,13320,13320,0
|
|
20240718,164600,570357110,13320,13320,13320,13320,0
|
|
20240718,164500,570357110,13320,13320,13320,13320,0
|
|
20240718,164400,570357110,13320,13320,13320,13320,0
|
|
20240718,164300,570357110,13320,13320,13320,13320,0
|
|
20240718,164200,570357110,13320,13320,13320,13320,0
|
|
20240718,164100,570357110,13320,13320,13320,13320,0
|
|
20240718,164000,570357110,13320,13320,13320,13320,0
|
|
20240718,163900,570357110,13320,13320,13320,13320,147
|
|
20240718,163800,570357110,13320,13320,13320,13320,0
|
|
20240718,163700,570357110,13320,13320,13320,13320,0
|
|
20240718,163600,570357110,13320,13320,13320,13320,0
|
|
20240718,163500,570357110,13320,13320,13320,13320,0
|
|
20240718,163400,570357110,13320,13320,13320,13320,0
|
|
20240718,163300,570357110,13320,13320,13320,13320,0
|
|
20240718,163200,570357110,13320,13320,13320,13320,0
|
|
20240718,163100,570357110,13320,13320,13320,13320,0
|
|
20240718,163000,570357110,13320,13320,13320,13320,0
|
|
20240718,162900,570357110,13320,13320,13320,13320,0
|
|
20240718,162800,570357110,13320,13320,13320,13320,0
|
|
20240718,162700,570357110,13320,13320,13320,13320,0
|
|
20240718,162600,570357110,13320,13320,13320,13320,0
|
|
20240718,162500,570357110,13320,13320,13320,13320,0
|
|
20240718,162400,570357110,13320,13320,13320,13320,0
|
|
20240718,162300,570357110,13320,13320,13320,13320,0
|
|
20240718,162200,570357110,13320,13320,13320,13320,0
|
|
20240718,162100,570357110,13320,13320,13320,13320,0
|
|
20240718,162000,570357110,13320,13320,13320,13320,0
|
|
20240718,161900,570357110,13320,13320,13320,13320,0
|
|
20240718,161800,570357110,13320,13320,13320,13320,0
|
|
20240718,161700,570357110,13320,13320,13320,13320,0
|
|
20240718,161600,570357110,13320,13320,13320,13320,0
|
|
20240718,161500,570357110,13320,13320,13320,13320,0
|
|
20240718,161400,570357110,13320,13320,13320,13320,0
|
|
20240718,161300,570357110,13320,13320,13320,13320,0
|
|
20240718,161200,570357110,13320,13320,13320,13320,0
|
|
20240718,161100,570357110,13320,13320,13320,13320,0
|
|
20240718,161000,570357110,13320,13320,13320,13320,0
|
|
20240718,160900,570357110,13320,13320,13320,13320,147
|
|
20240718,160800,570357110,13320,13320,13320,13320,0
|
|
20240718,160700,570357110,13320,13320,13320,13320,0
|
|
20240718,160600,570357110,13320,13320,13320,13320,0
|
|
20240718,160500,570357110,13320,13320,13320,13320,0
|
|
20240718,160400,570357110,13320,13320,13320,13320,0
|
|
20240718,160300,570357110,13320,13320,13320,13320,0
|
|
20240718,160200,570357110,13320,13320,13320,13320,0
|
|
20240718,160100,570357110,13320,13320,13320,13320,0
|
|
20240718,160000,570357110,13320,13320,13320,13320,0
|
|
20240718,155900,570357110,13320,13320,13320,13320,0
|
|
20240718,155800,570357110,13320,13320,13320,13320,0
|
|
20240718,155700,570357110,13320,13320,13320,13320,0
|
|
20240718,155600,570357110,13320,13320,13320,13320,0
|
|
20240718,155500,570357110,13320,13320,13320,13320,0
|
|
20240718,155400,570357110,13320,13320,13320,13320,0
|
|
20240718,155300,570357110,13320,13320,13320,13320,0
|
|
20240718,155200,570357110,13320,13320,13320,13320,0
|
|
20240718,155100,570357110,13320,13320,13320,13320,0
|
|
20240718,155000,570357110,13320,13320,13320,13320,0
|
|
20240718,154900,570357110,13320,13320,13320,13320,0
|
|
20240718,154800,570357110,13320,13320,13320,13320,0
|
|
20240718,154700,570357110,13320,13320,13320,13320,0
|
|
20240718,154600,570357110,13320,13320,13320,13320,0
|
|
20240718,154500,570357110,13320,13320,13320,13320,0
|
|
20240718,154400,570357110,13320,13320,13320,13320,0
|
|
20240718,154300,570357110,13320,13320,13320,13320,0
|
|
20240718,154200,570357110,13320,13320,13320,13320,0
|
|
20240718,154100,570357110,13320,13320,13320,13320,0
|
|
20240718,154000,570357110,13320,13320,13320,13320,0
|
|
20240718,153900,570357110,13320,13320,13320,13320,147
|
|
20240718,153800,570357110,13320,13320,13320,13320,0
|
|
20240718,153700,570357110,13320,13320,13320,13320,0
|
|
20240718,153600,570357110,13320,13320,13320,13320,0
|
|
20240718,153500,570357110,13320,13320,13320,13320,0
|
|
20240718,153400,570357110,13320,13320,13320,13320,0
|
|
20240718,153300,570357110,13320,13320,13320,13320,0
|
|
20240718,153200,570357110,13320,13320,13320,13320,0
|
|
20240718,153100,570357110,13320,13320,13320,13320,0
|
|
20240718,153000,570357110,13320,13320,13320,13320,147
|
|
20240718,152900,568399070,13380,13380,13380,13380,0
|
|
20240718,152800,568399070,13380,13380,13380,13380,0
|
|
20240718,152700,568399070,13380,13380,13380,13380,0
|
|
20240718,152600,568399070,13380,13380,13380,13380,0
|
|
20240718,152500,568399070,13380,13380,13380,13380,0
|
|
20240718,152400,568399070,13380,13380,13380,13380,0
|
|
20240718,152300,568399070,13380,13380,13380,13380,0
|
|
20240718,152200,568399070,13380,13380,13380,13380,0
|
|
20240718,152100,568399070,13380,13380,13380,13380,0
|
|
20240718,152000,568399070,13380,13380,13380,13380,0
|
|
20240718,151900,568399070,13380,13380,13380,13380,12
|
|
20240718,151800,568238510,13380,13380,13380,13380,0
|
|
20240718,151700,568238510,13380,13380,13380,13380,3
|
|
20240718,151600,568198370,13340,13340,13340,13340,0
|
|
20240718,151500,568198370,13340,13340,13340,13340,0
|
|
20240718,151400,568198370,13340,13340,13340,13340,0
|
|
20240718,151300,568198370,13340,13340,13340,13340,0
|
|
20240718,151200,568198370,13340,13340,13340,13340,0
|
|
20240718,151100,568198370,13340,13340,13340,13340,0
|
|
20240718,151000,568198370,13340,13340,13350,13340,156
|
|
20240718,150900,566116830,13340,13340,13340,13340,0
|
|
20240718,150800,566116830,13340,13340,13340,13340,0
|
|
20240718,150700,566116830,13340,13340,13340,13340,0
|
|
20240718,150600,566116830,13340,13340,13340,13340,0
|
|
20240718,150500,566116830,13340,13340,13340,13340,160
|
|
20240718,150400,563982430,13400,13370,13400,13370,80
|
|
20240718,150300,562911320,13340,13340,13340,13340,0
|
|
20240718,150200,562911320,13340,13340,13340,13340,0
|
|
20240718,150100,562911320,13340,13340,13340,13340,0
|
|
20240718,150000,562911320,13340,13370,13370,13340,369
|
|
20240718,145900,557984420,13370,13370,13370,13370,0
|
|
20240718,145800,557984420,13370,13370,13370,13370,0
|
|
20240718,145700,557984420,13370,13370,13370,13370,0
|
|
20240718,145600,557984420,13370,13370,13370,13370,0
|
|
20240718,145500,557984420,13370,13370,13370,13370,0
|
|
20240718,145400,557984420,13370,13370,13370,13370,4
|
|
20240718,145300,557930940,13370,13370,13370,13370,1
|
|
20240718,145200,557917570,13370,13370,13370,13370,9
|
|
20240718,145100,557797240,13360,13360,13360,13360,0
|
|
20240718,145000,557797240,13360,13360,13360,13360,24
|
|
20240718,144900,557476600,13370,13370,13370,13370,1
|
|
20240718,144800,557463230,13340,13340,13340,13340,0
|
|
20240718,144700,557463230,13340,13340,13340,13340,168
|
|
20240718,144600,555222110,13340,13340,13340,13340,0
|
|
20240718,144500,555222110,13340,13340,13340,13340,0
|
|
20240718,144400,555222110,13340,13340,13340,13340,0
|
|
20240718,144300,555222110,13340,13340,13340,13340,0
|
|
20240718,144200,555222110,13340,13340,13340,13340,0
|
|
20240718,144100,555222110,13340,13340,13340,13340,0
|
|
20240718,144000,555222110,13340,13340,13340,13340,0
|
|
20240718,143900,555222110,13340,13340,13340,13340,0
|
|
20240718,143800,555222110,13340,13340,13340,13340,113
|
|
20240718,143700,553714690,13340,13340,13340,13340,0
|
|
20240718,143600,553714690,13340,13340,13340,13340,0
|
|
20240718,143500,553714690,13340,13340,13340,13340,0
|
|
20240718,143400,553714690,13340,13340,13340,13340,0
|
|
20240718,143300,553714690,13340,13340,13340,13340,0
|
|
20240718,143200,553714690,13340,13340,13340,13340,0
|
|
20240718,143100,553714690,13340,13340,13340,13340,5
|
|
20240718,143000,553647990,13340,13340,13340,13340,0
|
|
20240718,142900,553647990,13340,13340,13340,13340,2
|
|
20240718,142800,553621310,13330,13330,13330,13330,0
|
|
20240718,142700,553621310,13330,13330,13330,13330,0
|
|
20240718,142600,553621310,13330,13330,13330,13330,0
|
|
20240718,142500,553621310,13330,13330,13330,13330,20
|
|
20240718,142400,553354710,13330,13330,13330,13330,0
|
|
20240718,142300,553354710,13330,13350,13350,13330,39
|
|
20240718,142200,552834790,13370,13370,13370,13370,0
|
|
20240718,142100,552834790,13370,13370,13370,13370,2
|
|
20240718,142000,552808050,13380,13380,13380,13380,0
|
|
20240718,141900,552808050,13380,13380,13380,13380,0
|
|
20240718,141800,552808050,13380,13380,13380,13380,0
|
|
20240718,141700,552808050,13380,13380,13380,13380,37
|
|
20240718,141600,552312990,13390,13390,13390,13390,0
|
|
20240718,141500,552312990,13390,13390,13390,13390,0
|
|
20240718,141400,552312990,13390,13390,13390,13390,3
|
|
20240718,141300,552272820,13390,13390,13390,13390,0
|
|
20240718,141200,552272820,13390,13390,13390,13390,0
|
|
20240718,141100,552272820,13390,13390,13390,13390,22
|
|
20240718,141000,551978240,13390,13390,13390,13390,100
|
|
20240718,140900,550639240,13390,13390,13390,13390,0
|
|
20240718,140800,550639240,13390,13390,13390,13390,1
|
|
20240718,140700,550625850,13360,13360,13360,13360,15
|
|
20240718,140600,550425450,13330,13330,13330,13330,0
|
|
20240718,140500,550425450,13330,13330,13330,13330,0
|
|
20240718,140400,550425450,13330,13330,13330,13330,0
|
|
20240718,140300,550425450,13330,13330,13330,13330,0
|
|
20240718,140200,550425450,13330,13330,13330,13330,0
|
|
20240718,140100,550425450,13330,13330,13330,13330,150
|
|
20240718,140000,548425950,13310,13310,13310,13310,0
|
|
20240718,135900,548425950,13310,13310,13310,13310,0
|
|
20240718,135800,548425950,13310,13320,13320,13310,238
|
|
20240718,135700,545255830,13310,13310,13310,13310,0
|
|
20240718,135600,545255830,13310,13310,13310,13310,136
|
|
20240718,135500,543445670,13310,13310,13310,13310,0
|
|
20240718,135400,543445670,13310,13310,13310,13310,0
|
|
20240718,135300,543445670,13310,13320,13320,13310,107
|
|
20240718,135200,542021440,13310,13310,13310,13310,0
|
|
20240718,135100,542021440,13310,13310,13310,13310,664
|
|
20240718,135000,533183600,13310,13320,13320,13310,157
|
|
20240718,134900,531093830,13310,13330,13330,13310,664
|
|
20240718,134800,522247420,13320,13320,13320,13320,0
|
|
20240718,134700,522247420,13320,13320,13320,13320,0
|
|
20240718,134600,522247420,13320,13320,13320,13320,0
|
|
20240718,134500,522247420,13320,13320,13320,13320,0
|
|
20240718,134400,522247420,13320,13320,13320,13320,0
|
|
20240718,134300,522247420,13320,13320,13320,13320,0
|
|
20240718,134200,522247420,13320,13320,13320,13320,0
|
|
20240718,134100,522247420,13320,13320,13320,13320,0
|
|
20240718,134000,522247420,13320,13320,13320,13320,0
|
|
20240718,133900,522247420,13320,13320,13320,13320,0
|
|
20240718,133800,522247420,13320,13320,13320,13320,0
|
|
20240718,133700,522247420,13320,13320,13320,13320,0
|
|
20240718,133600,522247420,13320,13320,13320,13320,0
|
|
20240718,133500,522247420,13320,13320,13320,13320,0
|
|
20240718,133400,522247420,13320,13320,13320,13320,0
|
|
20240718,133300,522247420,13320,13320,13320,13320,0
|
|
20240718,133200,522247420,13320,13320,13320,13320,0
|
|
20240718,133100,522247420,13320,13320,13330,13320,94
|
|
20240718,133000,520994600,13330,13330,13330,13330,0
|
|
20240718,132900,520994600,13330,13330,13330,13330,0
|
|
20240718,132800,520994600,13330,13370,13370,13330,1194
|
|
20240718,132700,505048510,13390,13390,13390,13390,0
|
|
20240718,132600,505048510,13390,13390,13390,13390,0
|
|
20240718,132500,505048510,13390,13370,13390,13370,26
|
|
20240718,132400,504700550,13370,13370,13370,13370,41
|
|
20240718,132300,504152380,13370,13370,13370,13370,118
|
|
20240718,132200,502574720,13360,13370,13370,13360,32
|
|
20240718,132100,502147060,13370,13370,13370,13370,9
|
|
20240718,132000,502026730,13370,13370,13370,13370,0
|
|
20240718,131900,502026730,13370,13370,13370,13370,0
|
|
20240718,131800,502026730,13370,13370,13370,13370,0
|
|
20240718,131700,502026730,13370,13390,13390,13370,16
|
|
20240718,131600,501812690,13410,13410,13410,13390,96
|
|
20240718,131500,500526370,13410,13410,13410,13410,0
|
|
20240718,131400,500526370,13410,13410,13410,13410,17
|
|
20240718,131300,500298400,13410,13410,13410,13410,0
|
|
20240718,131200,500298400,13410,13410,13410,13410,1
|
|
20240718,131100,500284990,13410,13410,13410,13410,0
|
|
20240718,131000,500284990,13410,13410,13410,13410,0
|
|
20240718,130900,500284990,13410,13410,13410,13410,0
|
|
20240718,130800,500284990,13410,13410,13410,13410,1
|
|
20240718,130700,500271580,13420,13420,13420,13420,8
|
|
20240718,130600,500164220,13420,13420,13420,13420,4
|
|
20240718,130500,500110540,13420,13420,13420,13420,0
|
|
20240718,130400,500110540,13420,13420,13420,13420,0
|
|
20240718,130300,500110540,13420,13430,13430,13420,15
|
|
20240718,130200,499909100,13430,13430,13430,13430,4
|
|
20240718,130100,499855380,13420,13420,13420,13420,0
|
|
20240718,130000,499855380,13420,13420,13420,13420,0
|
|
20240718,125900,499855380,13420,13430,13430,13420,24
|
|
20240718,125800,499533260,13440,13440,13440,13440,0
|
|
20240718,125700,499533260,13440,13440,13440,13440,0
|
|
20240718,125600,499533260,13440,13440,13440,13440,0
|
|
20240718,125500,499533260,13440,13440,13440,13440,0
|
|
20240718,125400,499533260,13440,13440,13440,13440,0
|
|
20240718,125300,499533260,13440,13440,13440,13440,0
|
|
20240718,125200,499533260,13440,13440,13440,13440,1
|
|
20240718,125100,499519820,13440,13440,13440,13440,2
|
|
20240718,125000,499492940,13420,13420,13420,13420,0
|
|
20240718,124900,499492940,13420,13420,13420,13420,0
|
|
20240718,124800,499492940,13420,13420,13420,13420,0
|
|
20240718,124700,499492940,13420,13420,13420,13420,1
|
|
20240718,124600,499479520,13430,13430,13430,13430,0
|
|
20240718,124500,499479520,13430,13430,13430,13430,8
|
|
20240718,124400,499372080,13430,13430,13430,13430,0
|
|
20240718,124300,499372080,13430,13430,13430,13430,0
|
|
20240718,124200,499372080,13430,13430,13430,13430,1
|
|
20240718,124100,499358650,13430,13440,13440,13430,102
|
|
20240718,124000,497987840,13440,13440,13440,13440,0
|
|
20240718,123900,497987840,13440,13440,13440,13440,0
|
|
20240718,123800,497987840,13440,13440,13440,13440,2
|
|
20240718,123700,497960960,13450,13450,13450,13450,8
|
|
20240718,123600,497853360,13460,13460,13460,13460,1
|
|
20240718,123500,497839900,13460,13460,13460,13460,0
|
|
20240718,123400,497839900,13460,13460,13460,13460,0
|
|
20240718,123300,497839900,13460,13460,13460,13460,301
|
|
20240718,123200,493788440,13470,13470,13470,13470,4
|
|
20240718,123100,493734560,13470,13470,13470,13470,0
|
|
20240718,123000,493734560,13470,13470,13470,13470,0
|
|
20240718,122900,493734560,13470,13470,13470,13470,0
|
|
20240718,122800,493734560,13470,13470,13470,13470,0
|
|
20240718,122700,493734560,13470,13470,13470,13470,4
|
|
20240718,122600,493680680,13470,13470,13470,13450,75
|
|
20240718,122500,492670530,13450,13450,13450,13450,0
|
|
20240718,122400,492670530,13450,13450,13450,13450,2
|
|
20240718,122300,492643630,13450,13450,13450,13450,5
|
|
20240718,122200,492576380,13450,13450,13450,13450,8
|
|
20240718,122100,492468780,13450,13450,13450,13450,0
|
|
20240718,122000,492468780,13450,13450,13450,13450,0
|
|
20240718,121900,492468780,13450,13450,13450,13450,1
|
|
20240718,121800,492455330,13440,13440,13440,13440,45
|
|
20240718,121700,491850530,13440,13440,13440,13440,0
|
|
20240718,121600,491850530,13440,13440,13440,13440,10
|
|
20240718,121500,491716130,13440,13440,13440,13440,0
|
|
20240718,121400,491716130,13440,13440,13440,13440,0
|
|
20240718,121300,491716130,13440,13440,13440,13440,5
|
|
20240718,121200,491648930,13440,13440,13440,13440,160
|
|
20240718,121100,489498530,13440,13430,13440,13430,84
|
|
20240718,121000,488369620,13440,13440,13440,13440,0
|
|
20240718,120900,488369620,13440,13440,13440,13440,0
|
|
20240718,120800,488369620,13440,13440,13440,13440,0
|
|
20240718,120700,488369620,13440,13440,13440,13440,0
|
|
20240718,120600,488369620,13440,13440,13440,13440,0
|
|
20240718,120500,488369620,13440,13440,13440,13440,0
|
|
20240718,120400,488369620,13440,13440,13440,13440,0
|
|
20240718,120300,488369620,13440,13440,13440,13440,0
|
|
20240718,120200,488369620,13440,13440,13440,13440,2
|
|
20240718,120100,488342740,13420,13420,13420,13420,120
|
|
20240718,120000,486732340,13420,13410,13420,13410,3
|
|
20240718,115900,486692090,13400,13380,13400,13380,6
|
|
20240718,115800,486611710,13380,13380,13380,13380,11
|
|
20240718,115700,486464530,13380,13380,13380,13380,0
|
|
20240718,115600,486464530,13380,13380,13380,13380,0
|
|
20240718,115500,486464530,13380,13380,13380,13380,1
|
|
20240718,115400,486451150,13380,13380,13380,13380,0
|
|
20240718,115300,486451150,13380,13380,13380,13380,0
|
|
20240718,115200,486451150,13380,13380,13380,13380,0
|
|
20240718,115100,486451150,13380,13380,13380,13380,14
|
|
20240718,115000,486263830,13380,13380,13380,13380,0
|
|
20240718,114900,486263830,13380,13380,13380,13380,0
|
|
20240718,114800,486263830,13380,13380,13380,13380,1
|
|
20240718,114700,486250450,13420,13420,13420,13420,30
|
|
20240718,114600,485847850,13420,13420,13420,13420,1
|
|
20240718,114500,485834430,13470,13470,13470,13470,0
|
|
20240718,114400,485834430,13470,13470,13470,13470,3
|
|
20240718,114300,485794020,13470,13440,13480,13440,744
|
|
20240718,114200,475787240,13440,13440,13440,13440,1
|
|
20240718,114100,475773800,13410,13410,13410,13410,100
|
|
20240718,114000,474432800,13410,13410,13410,13410,0
|
|
20240718,113900,474432800,13410,13410,13410,13410,0
|
|
20240718,113800,474432800,13410,13410,13410,13410,0
|
|
20240718,113700,474432800,13410,13410,13410,13410,100
|
|
20240718,113600,473091800,13410,13410,13410,13410,0
|
|
20240718,113500,473091800,13410,13410,13410,13410,0
|
|
20240718,113400,473091800,13410,13410,13410,13410,0
|
|
20240718,113300,473091800,13410,13450,13450,13410,101
|
|
20240718,113200,471733390,13450,13410,13450,13410,290
|
|
20240718,113100,467838050,13410,13400,13410,13400,321
|
|
20240718,113000,463536640,13350,13350,13350,13350,3
|
|
20240718,112900,463496590,13380,13380,13380,13380,0
|
|
20240718,112800,463496590,13380,13380,13380,13380,0
|
|
20240718,112700,463496590,13380,13380,13380,13380,0
|
|
20240718,112600,463496590,13380,13380,13380,13380,0
|
|
20240718,112500,463496590,13380,13380,13380,13380,10
|
|
20240718,112400,463362790,13390,13380,13390,13380,3653
|
|
20240718,112300,414482650,13390,13390,13390,13390,0
|
|
20240718,112200,414482650,13390,13380,13390,13380,156
|
|
20240718,112100,412395360,13380,13380,13380,13380,0
|
|
20240718,112000,412395360,13380,13380,13380,13380,0
|
|
20240718,111900,412395360,13380,13380,13380,13380,0
|
|
20240718,111800,412395360,13380,13380,13380,13380,0
|
|
20240718,111700,412395360,13380,13380,13380,13380,8
|
|
20240718,111600,412288320,13380,13380,13380,13380,2
|
|
20240718,111500,412261560,13320,13320,13320,13320,0
|
|
20240718,111400,412261560,13320,13320,13320,13320,0
|
|
20240718,111300,412261560,13320,13320,13320,13320,0
|
|
20240718,111200,412261560,13320,13320,13320,13320,0
|
|
20240718,111100,412261560,13320,13320,13320,13320,14
|
|
20240718,111000,412075080,13320,13320,13320,13320,0
|
|
20240718,110900,412075080,13320,13320,13320,13320,0
|
|
20240718,110800,412075080,13320,13320,13320,13320,0
|
|
20240718,110700,412075080,13320,13320,13320,13320,1
|
|
20240718,110600,412061760,13370,13370,13370,13370,1
|
|
20240718,110500,412048390,13370,13370,13370,13370,2
|
|
20240718,110400,412021650,13320,13320,13320,13320,0
|
|
20240718,110300,412021650,13320,13320,13320,13320,0
|
|
20240718,110200,412021650,13320,13320,13320,13320,35
|
|
20240718,110100,411555450,13310,13310,13310,13310,0
|
|
20240718,110000,411555450,13310,13310,13310,13310,0
|
|
20240718,105900,411555450,13310,13310,13310,13310,0
|
|
20240718,105800,411555450,13310,13310,13310,13310,0
|
|
20240718,105700,411555450,13310,13310,13310,13310,0
|
|
20240718,105600,411555450,13310,13310,13310,13310,0
|
|
20240718,105500,411555450,13310,13310,13310,13310,1
|
|
20240718,105400,411542140,13380,13330,13380,13310,960
|
|
20240718,105300,398719200,13350,13350,13350,13350,6
|
|
20240718,105200,398639100,13350,13350,13350,13350,2
|
|
20240718,105100,398612400,13330,13330,13330,13330,0
|
|
20240718,105000,398612400,13330,13330,13330,13330,108
|
|
20240718,104900,397172760,13360,13360,13360,13360,5
|
|
20240718,104800,397105960,13370,13370,13370,13370,0
|
|
20240718,104700,397105960,13370,13370,13370,13370,0
|
|
20240718,104600,397105960,13370,13370,13370,13370,0
|
|
20240718,104500,397105960,13370,13370,13370,13370,0
|
|
20240718,104400,397105960,13370,13370,13370,13370,0
|
|
20240718,104300,397105960,13370,13370,13370,13370,0
|
|
20240718,104200,397105960,13370,13370,13370,13370,3
|
|
20240718,104100,397065850,13370,13370,13370,13370,0
|
|
20240718,104000,397065850,13370,13370,13370,13370,4
|
|
20240718,103900,397012370,13380,13380,13380,13380,0
|
|
20240718,103800,397012370,13380,13380,13380,13380,0
|
|
20240718,103700,397012370,13380,13380,13380,13380,0
|
|
20240718,103600,397012370,13380,13380,13380,13380,0
|
|
20240718,103500,397012370,13380,13330,13380,13330,4
|
|
20240718,103400,396958900,13390,13390,13390,13390,0
|
|
20240718,103300,396958900,13390,13390,13390,13390,0
|
|
20240718,103200,396958900,13390,13400,13400,13390,31
|
|
20240718,103100,396543750,13400,13400,13400,13400,0
|
|
20240718,103000,396543750,13400,13400,13400,13400,0
|
|
20240718,102900,396543750,13400,13400,13400,13400,0
|
|
20240718,102800,396543750,13400,13400,13400,13400,1
|
|
20240718,102700,396530350,13340,13340,13340,13340,0
|
|
20240718,102600,396530350,13340,13340,13340,13340,0
|
|
20240718,102500,396530350,13340,13340,13340,13340,0
|
|
20240718,102400,396530350,13340,13350,13350,13340,323
|
|
20240718,102300,392220540,13360,13360,13360,13360,0
|
|
20240718,102200,392220540,13360,13360,13360,13360,51
|
|
20240718,102100,391539180,13360,13360,13360,13360,0
|
|
20240718,102000,391539180,13360,13360,13360,13360,0
|
|
20240718,101900,391539180,13360,13360,13360,13360,0
|
|
20240718,101800,391539180,13360,13360,13360,13360,56
|
|
20240718,101700,390791020,13400,13400,13400,13400,250
|
|
20240718,101600,387441020,13440,13440,13440,13440,1
|
|
20240718,101500,387427580,13450,13450,13450,13450,0
|
|
20240718,101400,387427580,13450,13450,13450,13450,0
|
|
20240718,101300,387427580,13450,13420,13450,13420,221
|
|
20240718,101200,384455960,13410,13410,13410,13410,23
|
|
20240718,101100,384147530,13400,13400,13400,13400,0
|
|
20240718,101000,384147530,13400,13400,13400,13400,1
|
|
20240718,100900,384134130,13410,13410,13410,13410,2
|
|
20240718,100800,384107310,13400,13400,13400,13400,0
|
|
20240718,100700,384107310,13400,13400,13400,13400,0
|
|
20240718,100600,384107310,13400,13400,13400,13400,18
|
|
20240718,100500,383866110,13400,13400,13400,13400,5
|
|
20240718,100400,383799110,13360,13360,13360,13360,2
|
|
20240718,100300,383772390,13400,13400,13400,13400,2
|
|
20240718,100200,383745590,13360,13360,13360,13360,1
|
|
20240718,100100,383732230,13360,13400,13400,13360,2
|
|
20240718,100000,383705470,13400,13400,13400,13400,2
|
|
20240718,095900,383678670,13350,13400,13400,13350,57
|
|
20240718,095800,382917420,13400,13400,13400,13400,0
|
|
20240718,095700,382917420,13400,13400,13400,13400,7
|
|
20240718,095600,382823620,13390,13390,13390,13390,0
|
|
20240718,095500,382823620,13390,13390,13390,13390,0
|
|
20240718,095400,382823620,13390,13390,13390,13390,0
|
|
20240718,095300,382823620,13390,13390,13390,13390,710
|
|
20240718,095200,373316720,13400,13400,13400,13400,2
|
|
20240718,095100,373289920,13400,13380,13400,13380,315
|
|
20240718,095000,369072250,13310,13310,13310,13310,0
|
|
20240718,094900,369072250,13310,13310,13310,13310,45
|
|
20240718,094800,368473300,13310,13310,13310,13310,3
|
|
20240718,094700,368433370,13310,13310,13310,13310,0
|
|
20240718,094600,368433370,13310,13310,13310,13310,1
|
|
20240718,094500,368420060,13310,13310,13310,13310,57
|
|
20240718,094400,367661390,13310,13310,13310,13310,22
|
|
20240718,094300,367368570,13310,13310,13310,13310,179
|
|
20240718,094200,364986080,13360,13360,13360,13360,20
|
|
20240718,094100,364718880,13360,13360,13360,13360,0
|
|
20240718,094000,364718880,13360,13360,13360,13360,0
|
|
20240718,093900,364718880,13360,13320,13360,13320,709
|
|
20240718,093800,355274720,13300,13300,13300,13300,2
|
|
20240718,093700,355248120,13320,13320,13320,13320,65
|
|
20240718,093600,354382320,13320,13340,13340,13320,374
|
|
20240718,093500,349400410,13340,13360,13360,13340,44
|
|
20240718,093400,348812880,13360,13360,13360,13360,1
|
|
20240718,093300,348799520,13400,13400,13400,13400,0
|
|
20240718,093200,348799520,13400,13400,13400,13400,9
|
|
20240718,093100,348678920,13400,13400,13400,13400,1
|
|
20240718,093000,348665520,13400,13380,13400,13380,53
|
|
20240718,092900,347956320,13380,13400,13400,13380,61
|
|
20240718,092800,347138940,13400,13360,13400,13360,58
|
|
20240718,092700,346362700,13320,13320,13320,13320,0
|
|
20240718,092600,346362700,13320,13360,13360,13320,666
|
|
20240718,092500,337491350,13360,13360,13360,13360,3
|
|
20240718,092400,337451270,13360,13400,13400,13360,29
|
|
20240718,092300,337063180,13280,13280,13280,13280,5
|
|
20240718,092200,336996780,13380,13340,13450,13340,319
|
|
20240718,092100,332718310,13300,13300,13300,13300,10
|
|
20240718,092000,332585310,13300,13300,13300,13300,0
|
|
20240718,091900,332585310,13300,13290,13300,13290,94
|
|
20240718,091800,331335960,13290,13290,13290,13290,127
|
|
20240718,091700,329648130,13280,13280,13280,13280,56
|
|
20240718,091600,328904450,13280,13210,13280,13210,604
|
|
20240718,091500,320914020,13110,13110,13110,13110,0
|
|
20240718,091400,320914020,13110,13060,13110,13050,17539
|
|
20240718,091300,91856830,13060,13060,13060,13050,1696
|
|
20240718,091200,69707300,13060,13060,13060,13060,88
|
|
20240718,091100,68558020,13060,13060,13060,13060,30
|
|
20240718,091000,68166220,13060,12970,13060,12970,213
|
|
20240718,090900,65403160,13060,13050,13060,13040,409
|
|
20240718,090800,60065040,13060,13030,13060,13030,821
|
|
20240718,090700,49355120,13030,12970,13030,12960,381
|
|
20240718,090600,44417010,13030,12960,13030,12960,184
|
|
20240718,090500,42026490,12960,12970,12970,12960,122
|
|
20240718,090400,40445270,13040,13040,13040,13040,4
|
|
20240718,090300,40393110,12920,13190,13190,12910,1456
|
|
20240718,090200,21445640,13110,13060,13110,13060,62
|
|
20240718,090100,20634120,13100,13200,13200,13060,1477
|
|
20240718,090000,1202110,13210,13210,13210,13210,91
|