615 lines
31 KiB
CSV
615 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,191200,390361190,10780,10780,10780,10780,999
|
|
20240814,191100,390361190,10780,10780,10780,10780,0
|
|
20240814,191000,390361190,10780,10780,10780,10780,0
|
|
20240814,190900,390361190,10780,10780,10780,10780,0
|
|
20240814,190800,390361190,10780,10780,10780,10780,0
|
|
20240814,190700,390361190,10780,10780,10780,10780,0
|
|
20240814,190600,390361190,10780,10780,10780,10780,0
|
|
20240814,190500,390361190,10780,10780,10780,10780,0
|
|
20240814,190400,390361190,10780,10780,10780,10780,0
|
|
20240814,190300,390361190,10780,10780,10780,10780,0
|
|
20240814,190200,390361190,10780,10780,10780,10780,0
|
|
20240814,190100,390361190,10780,10780,10780,10780,0
|
|
20240814,190000,390361190,10780,10780,10780,10780,0
|
|
20240814,185900,390361190,10780,10780,10780,10780,0
|
|
20240814,185800,390361190,10780,10780,10780,10780,0
|
|
20240814,185700,390361190,10780,10780,10780,10780,0
|
|
20240814,185600,390361190,10780,10780,10780,10780,0
|
|
20240814,185500,390361190,10780,10780,10780,10780,0
|
|
20240814,185400,390361190,10780,10780,10780,10780,0
|
|
20240814,185300,390361190,10780,10780,10780,10780,0
|
|
20240814,185200,390361190,10780,10780,10780,10780,0
|
|
20240814,185100,390361190,10780,10780,10780,10780,0
|
|
20240814,185000,390361190,10780,10780,10780,10780,0
|
|
20240814,184900,390361190,10780,10780,10780,10780,0
|
|
20240814,184800,390361190,10780,10780,10780,10780,0
|
|
20240814,184700,390361190,10780,10780,10780,10780,0
|
|
20240814,184600,390361190,10780,10780,10780,10780,0
|
|
20240814,184500,390361190,10780,10780,10780,10780,0
|
|
20240814,184400,390361190,10780,10780,10780,10780,0
|
|
20240814,184300,390361190,10780,10780,10780,10780,0
|
|
20240814,184200,390361190,10780,10780,10780,10780,999
|
|
20240814,184100,390361190,10780,10780,10780,10780,0
|
|
20240814,184000,390361190,10780,10780,10780,10780,0
|
|
20240814,183900,390361190,10780,10780,10780,10780,0
|
|
20240814,183800,390361190,10780,10780,10780,10780,0
|
|
20240814,183700,390361190,10780,10780,10780,10780,0
|
|
20240814,183600,390361190,10780,10780,10780,10780,0
|
|
20240814,183500,390361190,10780,10780,10780,10780,0
|
|
20240814,183400,390361190,10780,10780,10780,10780,0
|
|
20240814,183300,390361190,10780,10780,10780,10780,0
|
|
20240814,183200,390361190,10780,10780,10780,10780,0
|
|
20240814,183100,390361190,10780,10780,10780,10780,0
|
|
20240814,183000,390361190,10780,10780,10780,10780,0
|
|
20240814,182900,390361190,10780,10780,10780,10780,0
|
|
20240814,182800,390361190,10780,10780,10780,10780,0
|
|
20240814,182700,390361190,10780,10780,10780,10780,0
|
|
20240814,182600,390361190,10780,10780,10780,10780,0
|
|
20240814,182500,390361190,10780,10780,10780,10780,0
|
|
20240814,182400,390361190,10780,10780,10780,10780,0
|
|
20240814,182300,390361190,10780,10780,10780,10780,0
|
|
20240814,182200,390361190,10780,10780,10780,10780,0
|
|
20240814,182100,390361190,10780,10780,10780,10780,0
|
|
20240814,182000,390361190,10780,10780,10780,10780,0
|
|
20240814,181900,390361190,10780,10780,10780,10780,0
|
|
20240814,181800,390361190,10780,10780,10780,10780,0
|
|
20240814,181700,390361190,10780,10780,10780,10780,0
|
|
20240814,181600,390361190,10780,10780,10780,10780,0
|
|
20240814,181500,390361190,10780,10780,10780,10780,0
|
|
20240814,181400,390361190,10780,10780,10780,10780,0
|
|
20240814,181300,390361190,10780,10780,10780,10780,0
|
|
20240814,181200,390361190,10780,10780,10780,10780,999
|
|
20240814,181100,390361190,10780,10780,10780,10780,0
|
|
20240814,181000,390361190,10780,10780,10780,10780,0
|
|
20240814,180900,390361190,10780,10780,10780,10780,0
|
|
20240814,180800,390361190,10780,10780,10780,10780,0
|
|
20240814,180700,390361190,10780,10780,10780,10780,0
|
|
20240814,180600,390361190,10780,10780,10780,10780,0
|
|
20240814,180500,390361190,10780,10780,10780,10780,0
|
|
20240814,180400,390361190,10780,10780,10780,10780,0
|
|
20240814,180300,390361190,10780,10780,10780,10780,0
|
|
20240814,180200,390361190,10780,10780,10780,10780,0
|
|
20240814,180100,390361190,10780,10780,10780,10780,0
|
|
20240814,180000,390361190,10780,10780,10780,10780,0
|
|
20240814,175900,390361190,10780,10780,10780,10780,0
|
|
20240814,175800,390361190,10780,10780,10780,10780,0
|
|
20240814,175700,390361190,10780,10780,10780,10780,0
|
|
20240814,175600,390361190,10780,10780,10780,10780,0
|
|
20240814,175500,390361190,10780,10780,10780,10780,0
|
|
20240814,175400,390361190,10780,10780,10780,10780,0
|
|
20240814,175300,390361190,10780,10780,10780,10780,0
|
|
20240814,175200,390361190,10780,10780,10780,10780,0
|
|
20240814,175100,390361190,10780,10780,10780,10780,0
|
|
20240814,175000,390361190,10780,10780,10780,10780,0
|
|
20240814,174900,390361190,10780,10780,10780,10780,0
|
|
20240814,174800,390361190,10780,10780,10780,10780,0
|
|
20240814,174700,390361190,10780,10780,10780,10780,0
|
|
20240814,174600,390361190,10780,10780,10780,10780,0
|
|
20240814,174500,390361190,10780,10780,10780,10780,0
|
|
20240814,174400,390361190,10780,10780,10780,10780,0
|
|
20240814,174300,390361190,10780,10780,10780,10780,0
|
|
20240814,174200,390361190,10780,10780,10780,10780,999
|
|
20240814,174100,390361190,10780,10780,10780,10780,0
|
|
20240814,174000,390361190,10780,10780,10780,10780,0
|
|
20240814,173900,390361190,10780,10780,10780,10780,0
|
|
20240814,173800,390361190,10780,10780,10780,10780,0
|
|
20240814,173700,390361190,10780,10780,10780,10780,0
|
|
20240814,173600,390361190,10780,10780,10780,10780,0
|
|
20240814,173500,390361190,10780,10780,10780,10780,0
|
|
20240814,173400,390361190,10780,10780,10780,10780,0
|
|
20240814,173300,390361190,10780,10780,10780,10780,0
|
|
20240814,173200,390361190,10780,10780,10780,10780,0
|
|
20240814,173100,390361190,10780,10780,10780,10780,0
|
|
20240814,173000,390361190,10780,10780,10780,10780,0
|
|
20240814,172900,390361190,10780,10780,10780,10780,0
|
|
20240814,172800,390361190,10780,10780,10780,10780,0
|
|
20240814,172700,390361190,10780,10780,10780,10780,0
|
|
20240814,172600,390361190,10780,10780,10780,10780,0
|
|
20240814,172500,390361190,10780,10780,10780,10780,0
|
|
20240814,172400,390361190,10780,10780,10780,10780,0
|
|
20240814,172300,390361190,10780,10780,10780,10780,0
|
|
20240814,172200,390361190,10780,10780,10780,10780,0
|
|
20240814,172100,390361190,10780,10780,10780,10780,0
|
|
20240814,172000,390361190,10780,10780,10780,10780,0
|
|
20240814,171900,390361190,10780,10780,10780,10780,0
|
|
20240814,171800,390361190,10780,10780,10780,10780,0
|
|
20240814,171700,390361190,10780,10780,10780,10780,0
|
|
20240814,171600,390361190,10780,10780,10780,10780,0
|
|
20240814,171500,390361190,10780,10780,10780,10780,0
|
|
20240814,171400,390361190,10780,10780,10780,10780,0
|
|
20240814,171300,390361190,10780,10780,10780,10780,0
|
|
20240814,171200,390361190,10780,10780,10780,10780,999
|
|
20240814,171100,390361190,10780,10780,10780,10780,0
|
|
20240814,171000,390361190,10780,10780,10780,10780,0
|
|
20240814,170900,390361190,10780,10780,10780,10780,0
|
|
20240814,170800,390361190,10780,10780,10780,10780,0
|
|
20240814,170700,390361190,10780,10780,10780,10780,0
|
|
20240814,170600,390361190,10780,10780,10780,10780,0
|
|
20240814,170500,390361190,10780,10780,10780,10780,0
|
|
20240814,170400,390361190,10780,10780,10780,10780,0
|
|
20240814,170300,390361190,10780,10780,10780,10780,0
|
|
20240814,170200,390361190,10780,10780,10780,10780,0
|
|
20240814,170100,390361190,10780,10780,10780,10780,0
|
|
20240814,170000,390361190,10780,10780,10780,10780,0
|
|
20240814,165900,390361190,10780,10780,10780,10780,0
|
|
20240814,165800,390361190,10780,10780,10780,10780,0
|
|
20240814,165700,390361190,10780,10780,10780,10780,0
|
|
20240814,165600,390361190,10780,10780,10780,10780,0
|
|
20240814,165500,390361190,10780,10780,10780,10780,0
|
|
20240814,165400,390361190,10780,10780,10780,10780,0
|
|
20240814,165300,390361190,10780,10780,10780,10780,0
|
|
20240814,165200,390361190,10780,10780,10780,10780,0
|
|
20240814,165100,390361190,10780,10780,10780,10780,0
|
|
20240814,165000,390361190,10780,10780,10780,10780,0
|
|
20240814,164900,390361190,10780,10780,10780,10780,0
|
|
20240814,164800,390361190,10780,10780,10780,10780,0
|
|
20240814,164700,390361190,10780,10780,10780,10780,0
|
|
20240814,164600,390361190,10780,10780,10780,10780,0
|
|
20240814,164500,390361190,10780,10780,10780,10780,0
|
|
20240814,164400,390361190,10780,10780,10780,10780,0
|
|
20240814,164300,390361190,10780,10780,10780,10780,0
|
|
20240814,164200,390361190,10780,10780,10780,10780,999
|
|
20240814,164100,390361190,10780,10780,10780,10780,0
|
|
20240814,164000,390361190,10780,10780,10780,10780,0
|
|
20240814,163900,390361190,10780,10780,10780,10780,0
|
|
20240814,163800,390361190,10780,10780,10780,10780,0
|
|
20240814,163700,390361190,10780,10780,10780,10780,0
|
|
20240814,163600,390361190,10780,10780,10780,10780,0
|
|
20240814,163500,390361190,10780,10780,10780,10780,0
|
|
20240814,163400,390361190,10780,10780,10780,10780,0
|
|
20240814,163300,390361190,10780,10780,10780,10780,0
|
|
20240814,163200,390361190,10780,10780,10780,10780,0
|
|
20240814,163100,390361190,10780,10780,10780,10780,0
|
|
20240814,163000,390361190,10780,10780,10780,10780,0
|
|
20240814,162900,390361190,10780,10780,10780,10780,0
|
|
20240814,162800,390361190,10780,10780,10780,10780,0
|
|
20240814,162700,390361190,10780,10780,10780,10780,0
|
|
20240814,162600,390361190,10780,10780,10780,10780,0
|
|
20240814,162500,390361190,10780,10780,10780,10780,0
|
|
20240814,162400,390361190,10780,10780,10780,10780,0
|
|
20240814,162300,390361190,10780,10780,10780,10780,0
|
|
20240814,162200,390361190,10780,10780,10780,10780,0
|
|
20240814,162100,390361190,10780,10780,10780,10780,0
|
|
20240814,162000,390361190,10780,10780,10780,10780,0
|
|
20240814,161900,390361190,10780,10780,10780,10780,0
|
|
20240814,161800,390361190,10780,10780,10780,10780,0
|
|
20240814,161700,390361190,10780,10780,10780,10780,0
|
|
20240814,161600,390361190,10780,10780,10780,10780,0
|
|
20240814,161500,390361190,10780,10780,10780,10780,0
|
|
20240814,161400,390361190,10780,10780,10780,10780,0
|
|
20240814,161300,390361190,10780,10780,10780,10780,0
|
|
20240814,161200,390361190,10780,10780,10780,10780,999
|
|
20240814,161100,390361190,10780,10780,10780,10780,0
|
|
20240814,161000,390361190,10780,10780,10780,10780,0
|
|
20240814,160900,390361190,10780,10780,10780,10780,0
|
|
20240814,160800,390361190,10780,10780,10780,10780,0
|
|
20240814,160700,390361190,10780,10780,10780,10780,0
|
|
20240814,160600,390361190,10780,10780,10780,10780,0
|
|
20240814,160500,390361190,10780,10780,10780,10780,0
|
|
20240814,160400,390361190,10780,10780,10780,10780,0
|
|
20240814,160300,390361190,10780,10780,10780,10780,0
|
|
20240814,160200,390361190,10780,10780,10780,10780,0
|
|
20240814,160100,390361190,10780,10780,10780,10780,0
|
|
20240814,160000,390361190,10780,10780,10780,10780,0
|
|
20240814,155900,390361190,10780,10780,10780,10780,0
|
|
20240814,155800,390361190,10780,10780,10780,10780,0
|
|
20240814,155700,390361190,10780,10780,10780,10780,0
|
|
20240814,155600,390361190,10780,10780,10780,10780,0
|
|
20240814,155500,390361190,10780,10780,10780,10780,0
|
|
20240814,155400,390361190,10780,10780,10780,10780,0
|
|
20240814,155300,390361190,10780,10780,10780,10780,0
|
|
20240814,155200,390361190,10780,10780,10780,10780,0
|
|
20240814,155100,390361190,10780,10780,10780,10780,0
|
|
20240814,155000,390361190,10780,10780,10780,10780,0
|
|
20240814,154900,390361190,10780,10780,10780,10780,0
|
|
20240814,154800,390361190,10780,10780,10780,10780,0
|
|
20240814,154700,390361190,10780,10780,10780,10780,0
|
|
20240814,154600,390361190,10780,10780,10780,10780,0
|
|
20240814,154500,390361190,10780,10780,10780,10780,0
|
|
20240814,154400,390361190,10780,10780,10780,10780,0
|
|
20240814,154300,390361190,10780,10780,10780,10780,0
|
|
20240814,154200,390361190,10780,10780,10780,10780,999
|
|
20240814,154100,390361190,10780,10780,10780,10780,0
|
|
20240814,154000,390361190,10780,10780,10780,10780,0
|
|
20240814,153900,390361190,10780,10780,10780,10780,0
|
|
20240814,153800,390361190,10780,10780,10780,10780,0
|
|
20240814,153700,390361190,10780,10780,10780,10780,0
|
|
20240814,153600,390361190,10780,10780,10780,10780,0
|
|
20240814,153500,390361190,10780,10780,10780,10780,0
|
|
20240814,153400,390361190,10780,10780,10780,10780,0
|
|
20240814,153300,390361190,10780,10780,10780,10780,0
|
|
20240814,153200,390361190,10780,10780,10780,10780,0
|
|
20240814,153100,390361190,10780,10780,10780,10780,0
|
|
20240814,153000,390361190,10780,10780,10780,10780,999
|
|
20240814,152900,379591970,10760,10760,10760,10760,0
|
|
20240814,152800,379591970,10760,10760,10760,10760,0
|
|
20240814,152700,379591970,10760,10760,10760,10760,0
|
|
20240814,152600,379591970,10760,10760,10760,10760,0
|
|
20240814,152500,379591970,10760,10760,10760,10760,0
|
|
20240814,152400,379591970,10760,10760,10760,10760,0
|
|
20240814,152300,379591970,10760,10760,10760,10760,0
|
|
20240814,152200,379591970,10760,10760,10760,10760,0
|
|
20240814,152100,379591970,10760,10760,10760,10760,0
|
|
20240814,152000,379591970,10760,10760,10760,10760,0
|
|
20240814,151900,379591970,10760,10760,10780,10760,230
|
|
20240814,151800,377116650,10780,10750,10780,10750,649
|
|
20240814,151700,370131830,10740,10760,10770,10740,171
|
|
20240814,151600,368292300,10760,10770,10770,10760,4
|
|
20240814,151500,368249230,10770,10750,10770,10750,11
|
|
20240814,151400,368130790,10760,10760,10760,10750,70
|
|
20240814,151300,367378260,10780,10750,10780,10740,1202
|
|
20240814,151200,354455120,10750,10760,10760,10750,633
|
|
20240814,151100,347644050,10760,10760,10760,10760,2
|
|
20240814,151000,347622530,10760,10780,10780,10760,3
|
|
20240814,150900,347590210,10780,10760,10780,10760,2
|
|
20240814,150800,347568670,10760,10760,10760,10760,17
|
|
20240814,150700,347385750,10760,10760,10760,10760,51
|
|
20240814,150600,346836990,10760,10760,10780,10760,42
|
|
20240814,150500,346384850,10780,10770,10780,10760,263
|
|
20240814,150400,343552540,10770,10770,10770,10770,174
|
|
20240814,150300,341678560,10780,10780,10780,10770,234
|
|
20240814,150200,339156450,10780,10780,10780,10770,150
|
|
20240814,150100,337539630,10770,10770,10780,10770,12
|
|
20240814,150000,337410290,10770,10770,10770,10770,3
|
|
20240814,145900,337377980,10770,10770,10770,10770,0
|
|
20240814,145800,337377980,10770,10770,10770,10770,0
|
|
20240814,145700,337377980,10770,10780,10780,10770,136
|
|
20240814,145600,335912100,10780,10780,10780,10780,0
|
|
20240814,145500,335912100,10780,10780,10780,10780,92
|
|
20240814,145400,334920340,10790,10790,10790,10790,0
|
|
20240814,145300,334920340,10790,10780,10790,10780,316
|
|
20240814,145200,331511340,10780,10780,10780,10780,0
|
|
20240814,145100,331511340,10780,10790,10790,10780,393
|
|
20240814,145000,327271400,10790,10800,10800,10790,26
|
|
20240814,144900,326990780,10800,10800,10800,10800,0
|
|
20240814,144800,326990780,10800,10800,10800,10800,1
|
|
20240814,144700,326979980,10770,10770,10770,10770,17
|
|
20240814,144600,326796890,10770,10810,10810,10770,1432
|
|
20240814,144500,311349870,10800,10800,10810,10800,159
|
|
20240814,144400,309631300,10810,10800,10810,10800,10
|
|
20240814,144300,309523210,10800,10800,10810,10800,174
|
|
20240814,144200,307642430,10800,10790,10800,10790,834
|
|
20240814,144100,298637070,10800,10800,10800,10800,0
|
|
20240814,144000,298637070,10800,10800,10800,10800,0
|
|
20240814,143900,298637070,10800,10800,10800,10800,1
|
|
20240814,143800,298626270,10790,10790,10790,10790,10
|
|
20240814,143700,298518370,10800,10790,10800,10790,34
|
|
20240814,143600,298151470,10800,10770,10800,10770,2287
|
|
20240814,143500,273503070,10770,10770,10770,10770,0
|
|
20240814,143400,273503070,10770,10770,10770,10770,0
|
|
20240814,143300,273503070,10770,10770,10770,10770,3
|
|
20240814,143200,273470760,10770,10770,10770,10760,304
|
|
20240814,143100,270197090,10760,10760,10760,10760,100
|
|
20240814,143000,269121090,10770,10760,10770,10760,659
|
|
20240814,142900,262027270,10750,10750,10750,10750,5
|
|
20240814,142800,261973520,10750,10750,10750,10750,0
|
|
20240814,142700,261973520,10750,10750,10750,10750,0
|
|
20240814,142600,261973520,10750,10750,10750,10750,0
|
|
20240814,142500,261973520,10750,10750,10750,10750,8
|
|
20240814,142400,261887520,10750,10750,10750,10750,0
|
|
20240814,142300,261887520,10750,10750,10750,10750,30
|
|
20240814,142200,261565020,10760,10760,10760,10760,0
|
|
20240814,142100,261565020,10760,10760,10760,10760,0
|
|
20240814,142000,261565020,10760,10760,10760,10760,0
|
|
20240814,141900,261565020,10760,10760,10760,10740,531
|
|
20240814,141800,255852230,10750,10750,10750,10750,0
|
|
20240814,141700,255852230,10750,10750,10750,10750,0
|
|
20240814,141600,255852230,10750,10750,10750,10750,0
|
|
20240814,141500,255852230,10750,10750,10750,10750,336
|
|
20240814,141400,252240230,10730,10730,10730,10730,7
|
|
20240814,141300,252165120,10710,10710,10710,10710,0
|
|
20240814,141200,252165120,10710,10710,10710,10710,1
|
|
20240814,141100,252154410,10700,10700,10700,10700,386
|
|
20240814,141000,248024210,10700,10750,10750,10700,3159
|
|
20240814,140900,214170650,10740,10740,10740,10720,602
|
|
20240814,140800,207710220,10730,10730,10730,10730,0
|
|
20240814,140700,207710220,10730,10730,10730,10730,0
|
|
20240814,140600,207710220,10730,10730,10730,10730,0
|
|
20240814,140500,207710220,10730,10730,10730,10730,5
|
|
20240814,140400,207656570,10750,10750,10750,10750,0
|
|
20240814,140300,207656570,10750,10750,10750,10750,31
|
|
20240814,140200,207323320,10750,10750,10750,10750,156
|
|
20240814,140100,205646320,10740,10740,10740,10740,1
|
|
20240814,140000,205635580,10750,10750,10750,10750,0
|
|
20240814,135900,205635580,10750,10750,10750,10750,58
|
|
20240814,135800,205012080,10750,10750,10750,10750,165
|
|
20240814,135700,203238330,10730,10740,10740,10730,30
|
|
20240814,135600,202916370,10740,10750,10750,10740,79
|
|
20240814,135500,202067490,10750,10750,10750,10750,80
|
|
20240814,135400,201207490,10750,10750,10750,10750,0
|
|
20240814,135300,201207490,10750,10750,10750,10750,1
|
|
20240814,135200,201196740,10750,10750,10750,10750,220
|
|
20240814,135100,198831740,10740,10740,10740,10740,8
|
|
20240814,135000,198745820,10740,10750,10750,10740,63
|
|
20240814,134900,198069190,10740,10740,10740,10740,0
|
|
20240814,134800,198069190,10740,10740,10740,10740,11
|
|
20240814,134700,197951050,10740,10740,10740,10740,5
|
|
20240814,134600,197897350,10740,10740,10740,10740,0
|
|
20240814,134500,197897350,10740,10740,10740,10740,8
|
|
20240814,134400,197811430,10740,10740,10740,10740,0
|
|
20240814,134300,197811430,10740,10740,10740,10740,0
|
|
20240814,134200,197811430,10740,10740,10740,10740,0
|
|
20240814,134100,197811430,10740,10740,10740,10740,0
|
|
20240814,134000,197811430,10740,10740,10740,10740,0
|
|
20240814,133900,197811430,10740,10740,10740,10740,187
|
|
20240814,133800,195803050,10730,10730,10730,10730,73
|
|
20240814,133700,195019760,10720,10720,10720,10720,0
|
|
20240814,133600,195019760,10720,10720,10720,10720,0
|
|
20240814,133500,195019760,10720,10720,10720,10720,0
|
|
20240814,133400,195019760,10720,10720,10720,10720,46
|
|
20240814,133300,194526640,10730,10730,10730,10730,0
|
|
20240814,133200,194526640,10730,10730,10730,10730,27
|
|
20240814,133100,194236930,10720,10720,10720,10720,0
|
|
20240814,133000,194236930,10720,10720,10720,10720,0
|
|
20240814,132900,194236930,10720,10720,10720,10720,0
|
|
20240814,132800,194236930,10720,10720,10720,10720,65
|
|
20240814,132700,193540130,10730,10730,10730,10730,0
|
|
20240814,132600,193540130,10730,10730,10730,10730,55
|
|
20240814,132500,192949980,10730,10730,10730,10730,0
|
|
20240814,132400,192949980,10730,10740,10740,10730,48
|
|
20240814,132300,192434640,10730,10730,10730,10720,224
|
|
20240814,132200,190031360,10730,10730,10730,10730,0
|
|
20240814,132100,190031360,10730,10730,10730,10730,0
|
|
20240814,132000,190031360,10730,10740,10740,10730,97
|
|
20240814,131900,188989810,10740,10740,10740,10740,3
|
|
20240814,131800,188957590,10730,10730,10730,10730,0
|
|
20240814,131700,188957590,10730,10730,10730,10730,0
|
|
20240814,131600,188957590,10730,10730,10730,10730,63
|
|
20240814,131500,188281600,10730,10730,10730,10730,17
|
|
20240814,131400,188099190,10730,10730,10730,10730,34
|
|
20240814,131300,187734370,10730,10730,10730,10730,13
|
|
20240814,131200,187594880,10740,10740,10740,10740,0
|
|
20240814,131100,187594880,10740,10740,10740,10740,2
|
|
20240814,131000,187573400,10740,10710,10740,10710,123
|
|
20240814,130900,186255620,10710,10730,10730,10710,719
|
|
20240814,130800,178553840,10730,10730,10730,10730,9
|
|
20240814,130700,178457270,10720,10720,10720,10720,0
|
|
20240814,130600,178457270,10720,10730,10730,10720,54
|
|
20240814,130500,177878350,10730,10730,10730,10730,59
|
|
20240814,130400,177245280,10730,10730,10730,10730,11
|
|
20240814,130300,177127250,10740,10740,10740,10740,6
|
|
20240814,130200,177062810,10730,10730,10730,10730,13
|
|
20240814,130100,176923320,10730,10730,10730,10730,76
|
|
20240814,130000,176107840,10740,10740,10740,10740,1
|
|
20240814,125900,176097100,10730,10730,10730,10730,0
|
|
20240814,125800,176097100,10730,10730,10730,10730,0
|
|
20240814,125700,176097100,10730,10730,10730,10730,69
|
|
20240814,125600,175356730,10730,10730,10730,10730,7
|
|
20240814,125500,175281620,10720,10740,10740,10720,351
|
|
20240814,125400,171515630,10740,10740,10740,10740,1
|
|
20240814,125300,171504890,10740,10740,10740,10740,0
|
|
20240814,125200,171504890,10740,10740,10740,10730,88
|
|
20240814,125100,170559980,10730,10730,10730,10730,1
|
|
20240814,125000,170549250,10750,10750,10750,10750,0
|
|
20240814,124900,170549250,10750,10730,10750,10730,18
|
|
20240814,124800,170356070,10750,10730,10750,10730,45
|
|
20240814,124700,169873120,10730,10750,10750,10730,40
|
|
20240814,124600,169443500,10730,10730,10730,10730,0
|
|
20240814,124500,169443500,10730,10730,10730,10730,28
|
|
20240814,124400,169143060,10740,10740,10740,10740,0
|
|
20240814,124300,169143060,10740,10740,10740,10740,0
|
|
20240814,124200,169143060,10740,10740,10740,10740,0
|
|
20240814,124100,169143060,10740,10740,10740,10740,81
|
|
20240814,124000,168273120,10740,10740,10740,10740,0
|
|
20240814,123900,168273120,10740,10740,10740,10740,21
|
|
20240814,123800,168047580,10740,10740,10740,10740,0
|
|
20240814,123700,168047580,10740,10740,10740,10740,9
|
|
20240814,123600,167950920,10730,10730,10730,10730,0
|
|
20240814,123500,167950920,10730,10730,10730,10730,0
|
|
20240814,123400,167950920,10730,10730,10730,10730,0
|
|
20240814,123300,167950920,10730,10730,10730,10730,0
|
|
20240814,123200,167950920,10730,10750,10750,10730,91
|
|
20240814,123100,166972690,10730,10730,10730,10730,0
|
|
20240814,123000,166972690,10730,10730,10730,10730,0
|
|
20240814,122900,166972690,10730,10730,10730,10730,0
|
|
20240814,122800,166972690,10730,10730,10730,10730,0
|
|
20240814,122700,166972690,10730,10730,10730,10730,0
|
|
20240814,122600,166972690,10730,10730,10730,10730,0
|
|
20240814,122500,166972690,10730,10740,10740,10730,130
|
|
20240814,122400,165577540,10760,10760,10760,10760,3
|
|
20240814,122300,165545260,10760,10760,10760,10760,0
|
|
20240814,122200,165545260,10760,10760,10760,10760,0
|
|
20240814,122100,165545260,10760,10760,10760,10760,0
|
|
20240814,122000,165545260,10760,10760,10760,10760,0
|
|
20240814,121900,165545260,10760,10760,10760,10760,56
|
|
20240814,121800,164942700,10760,10760,10760,10760,0
|
|
20240814,121700,164942700,10760,10760,10760,10760,0
|
|
20240814,121600,164942700,10760,10760,10760,10760,0
|
|
20240814,121500,164942700,10760,10760,10760,10760,7
|
|
20240814,121400,164867380,10760,10760,10760,10760,50
|
|
20240814,121300,164329380,10770,10770,10770,10770,0
|
|
20240814,121200,164329380,10770,10770,10770,10770,2
|
|
20240814,121100,164307840,10770,10760,10770,10760,26
|
|
20240814,121000,164027830,10760,10760,10760,10760,410
|
|
20240814,120900,159616230,10740,10740,10740,10740,0
|
|
20240814,120800,159616230,10740,10740,10740,10730,178
|
|
20240814,120700,157704730,10750,10750,10750,10750,0
|
|
20240814,120600,157704730,10750,10750,10750,10750,0
|
|
20240814,120500,157704730,10750,10750,10750,10740,205
|
|
20240814,120400,155501210,10740,10740,10740,10740,0
|
|
20240814,120300,155501210,10740,10740,10740,10740,13
|
|
20240814,120200,155361590,10760,10760,10760,10760,0
|
|
20240814,120100,155361590,10760,10760,10760,10760,1
|
|
20240814,120000,155350830,10760,10760,10760,10760,0
|
|
20240814,115900,155350830,10760,10760,10760,10760,0
|
|
20240814,115800,155350830,10760,10760,10760,10760,0
|
|
20240814,115700,155350830,10760,10760,10760,10760,0
|
|
20240814,115600,155350830,10760,10760,10760,10760,48
|
|
20240814,115500,154834350,10730,10760,10760,10730,292
|
|
20240814,115400,151693620,10760,10750,10760,10750,766
|
|
20240814,115300,143455460,10750,10750,10750,10750,0
|
|
20240814,115200,143455460,10750,10740,10750,10740,25
|
|
20240814,115100,143186810,10750,10750,10750,10750,0
|
|
20240814,115000,143186810,10750,10750,10750,10750,22
|
|
20240814,114900,142950310,10750,10750,10750,10750,11
|
|
20240814,114800,142832060,10750,10750,10750,10750,10
|
|
20240814,114700,142724560,10720,10750,10750,10720,108
|
|
20240814,114600,141564400,10750,10750,10750,10750,16
|
|
20240814,114500,141392400,10750,10750,10750,10750,11
|
|
20240814,114400,141274150,10740,10740,10740,10740,11
|
|
20240814,114300,141156010,10740,10740,10740,10740,9
|
|
20240814,114200,141059350,10740,10740,10740,10740,0
|
|
20240814,114100,141059350,10740,10740,10740,10740,10
|
|
20240814,114000,140951950,10720,10730,10740,10720,1051
|
|
20240814,113900,129668720,10730,10730,10730,10730,150
|
|
20240814,113800,128059220,10730,10730,10730,10730,0
|
|
20240814,113700,128059220,10730,10730,10730,10730,0
|
|
20240814,113600,128059220,10730,10730,10730,10730,6
|
|
20240814,113500,127994840,10730,10730,10730,10730,11
|
|
20240814,113400,127876810,10720,10720,10720,10720,0
|
|
20240814,113300,127876810,10720,10730,10730,10720,21
|
|
20240814,113200,127651590,10730,10730,10730,10730,298
|
|
20240814,113100,124454050,10730,10720,10730,10720,21
|
|
20240814,113000,124228820,10720,10720,10720,10720,0
|
|
20240814,112900,124228820,10720,10720,10720,10720,4
|
|
20240814,112800,124185940,10730,10730,10730,10730,14
|
|
20240814,112700,124035720,10720,10720,10720,10720,7
|
|
20240814,112600,123960680,10730,10720,10730,10720,18
|
|
20240814,112500,123767580,10730,10730,10730,10730,20
|
|
20240814,112400,123552980,10730,10730,10730,10730,0
|
|
20240814,112300,123552980,10730,10730,10730,10730,0
|
|
20240814,112200,123552980,10730,10730,10730,10730,0
|
|
20240814,112100,123552980,10730,10730,10730,10730,0
|
|
20240814,112000,123552980,10730,10730,10730,10730,25
|
|
20240814,111900,123284730,10730,10730,10730,10730,0
|
|
20240814,111800,123284730,10730,10730,10730,10730,0
|
|
20240814,111700,123284730,10730,10730,10730,10730,1
|
|
20240814,111600,123274000,10720,10720,10720,10720,0
|
|
20240814,111500,123274000,10720,10720,10720,10720,0
|
|
20240814,111400,123274000,10720,10720,10720,10720,238
|
|
20240814,111300,120722640,10730,10730,10730,10730,79
|
|
20240814,111200,119874970,10730,10730,10730,10730,63
|
|
20240814,111100,119198980,10730,10730,10730,10730,15
|
|
20240814,111000,119038030,10730,10730,10730,10720,432
|
|
20240814,110900,114403030,10730,10730,10730,10720,413
|
|
20240814,110800,109975190,10720,10730,10730,10720,796
|
|
20240814,110700,101434830,10740,10740,10740,10740,0
|
|
20240814,110600,101434830,10740,10740,10740,10740,21
|
|
20240814,110500,101209290,10740,10740,10740,10740,41
|
|
20240814,110400,100768950,10740,10740,10740,10740,97
|
|
20240814,110300,99727170,10750,10750,10750,10750,0
|
|
20240814,110200,99727170,10750,10750,10750,10750,0
|
|
20240814,110100,99727170,10750,10750,10750,10750,45
|
|
20240814,110000,99243420,10740,10740,10740,10740,0
|
|
20240814,105900,99243420,10740,10730,10740,10730,45
|
|
20240814,105800,98760220,10730,10750,10750,10730,36
|
|
20240814,105700,98373780,10750,10750,10750,10750,10
|
|
20240814,105600,98266280,10740,10740,10740,10740,0
|
|
20240814,105500,98266280,10740,10730,10740,10730,162
|
|
20240814,105400,96526410,10740,10740,10740,10740,11
|
|
20240814,105300,96408270,10740,10740,10740,10740,0
|
|
20240814,105200,96408270,10740,10740,10740,10740,0
|
|
20240814,105100,96408270,10740,10740,10740,10740,0
|
|
20240814,105000,96408270,10740,10740,10740,10740,0
|
|
20240814,104900,96408270,10740,10740,10740,10740,66
|
|
20240814,104800,95699430,10730,10730,10730,10730,20
|
|
20240814,104700,95484830,10740,10740,10740,10740,0
|
|
20240814,104600,95484830,10740,10740,10740,10740,35
|
|
20240814,104500,95108930,10740,10740,10740,10740,0
|
|
20240814,104400,95108930,10740,10740,10740,10740,22
|
|
20240814,104300,94872650,10740,10740,10740,10740,1
|
|
20240814,104200,94861910,10730,10730,10730,10730,0
|
|
20240814,104100,94861910,10730,10730,10730,10730,18
|
|
20240814,104000,94668770,10750,10750,10750,10750,0
|
|
20240814,103900,94668770,10750,10750,10750,10750,0
|
|
20240814,103800,94668770,10750,10750,10750,10750,0
|
|
20240814,103700,94668770,10750,10750,10750,10750,0
|
|
20240814,103600,94668770,10750,10750,10750,10750,1
|
|
20240814,103500,94658020,10750,10750,10750,10750,2
|
|
20240814,103400,94636520,10740,10730,10740,10730,106
|
|
20240814,103300,93498580,10730,10730,10730,10730,0
|
|
20240814,103200,93498580,10730,10730,10730,10730,0
|
|
20240814,103100,93498580,10730,10730,10730,10730,88
|
|
20240814,103000,92554340,10730,10730,10730,10730,0
|
|
20240814,102900,92554340,10730,10730,10730,10730,50
|
|
20240814,102800,92017840,10730,10730,10730,10730,0
|
|
20240814,102700,92017840,10730,10730,10730,10730,0
|
|
20240814,102600,92017840,10730,10730,10730,10730,0
|
|
20240814,102500,92017840,10730,10730,10730,10730,41
|
|
20240814,102400,91577910,10730,10740,10740,10730,372
|
|
20240814,102300,87585790,10730,10730,10730,10730,0
|
|
20240814,102200,87585790,10730,10730,10730,10730,0
|
|
20240814,102100,87585790,10730,10730,10730,10730,0
|
|
20240814,102000,87585790,10730,10730,10730,10730,633
|
|
20240814,101900,80793700,10730,10730,10730,10730,1
|
|
20240814,101800,80782970,10750,10750,10750,10750,1
|
|
20240814,101700,80772220,10750,10750,10750,10750,0
|
|
20240814,101600,80772220,10750,10750,10750,10750,56
|
|
20240814,101500,80170220,10740,10740,10740,10740,0
|
|
20240814,101400,80170220,10740,10740,10740,10740,0
|
|
20240814,101300,80170220,10740,10740,10740,10730,211
|
|
20240814,101200,77905320,10740,10730,10740,10730,338
|
|
20240814,101100,74277330,10740,10740,10740,10740,200
|
|
20240814,101000,72129330,10730,10740,10740,10730,18
|
|
20240814,100900,71936140,10740,10740,10740,10740,0
|
|
20240814,100800,71936140,10740,10740,10740,10730,73
|
|
20240814,100700,71152130,10740,10730,10740,10730,148
|
|
20240814,100600,69563110,10730,10730,10730,10730,0
|
|
20240814,100500,69563110,10730,10730,10730,10730,28
|
|
20240814,100400,69262670,10730,10730,10730,10730,0
|
|
20240814,100300,69262670,10730,10730,10730,10730,0
|
|
20240814,100200,69262670,10730,10730,10730,10730,9
|
|
20240814,100100,69166100,10730,10730,10730,10720,169
|
|
20240814,100000,67352910,10710,10710,10710,10710,19
|
|
20240814,095900,67149420,10730,10720,10730,10710,569
|
|
20240814,095800,61051010,10730,10730,10730,10730,0
|
|
20240814,095700,61051010,10730,10730,10730,10730,45
|
|
20240814,095600,60568160,10720,10720,10720,10720,0
|
|
20240814,095500,60568160,10720,10720,10720,10720,222
|
|
20240814,095400,58188320,10710,10710,10710,10710,0
|
|
20240814,095300,58188320,10710,10710,10710,10710,0
|
|
20240814,095200,58188320,10710,10710,10710,10710,0
|
|
20240814,095100,58188320,10710,10710,10710,10710,0
|
|
20240814,095000,58188320,10710,10710,10710,10710,0
|
|
20240814,094900,58188320,10710,10710,10710,10710,125
|
|
20240814,094800,56849570,10710,10710,10710,10710,1
|
|
20240814,094700,56838860,10710,10760,10760,10710,1840
|
|
20240814,094600,37087480,10750,10770,10770,10750,268
|
|
20240814,094500,34204200,10770,10770,10770,10770,3
|
|
20240814,094400,34171890,10770,10770,10770,10770,0
|
|
20240814,094300,34171890,10770,10760,10770,10760,184
|
|
20240814,094200,32190550,10760,10760,10760,10760,0
|
|
20240814,094100,32190550,10760,10760,10760,10760,0
|
|
20240814,094000,32190550,10760,10760,10760,10760,335
|
|
20240814,093900,28585950,10750,10750,10750,10750,0
|
|
20240814,093800,28585950,10750,10750,10750,10750,35
|
|
20240814,093700,28209700,10750,10750,10750,10750,0
|
|
20240814,093600,28209700,10750,10760,10760,10750,396
|
|
20240814,093500,23949280,10760,10760,10760,10760,0
|
|
20240814,093400,23949280,10760,10760,10760,10760,111
|
|
20240814,093300,22754920,10770,10770,10770,10770,0
|
|
20240814,093200,22754920,10770,10770,10770,10770,0
|
|
20240814,093100,22754920,10770,10770,10770,10770,0
|
|
20240814,093000,22754920,10770,10770,10770,10770,81
|
|
20240814,092900,21882550,10770,10770,10770,10770,13
|
|
20240814,092800,21742540,10770,10770,10770,10770,0
|
|
20240814,092700,21742540,10770,10770,10770,10770,0
|
|
20240814,092600,21742540,10770,10770,10770,10770,0
|
|
20240814,092500,21742540,10770,10770,10770,10770,1
|
|
20240814,092400,21731770,10770,10770,10770,10770,18
|
|
20240814,092300,21537910,10770,10780,10780,10770,279
|
|
20240814,092200,18532890,10800,10790,10800,10790,2
|
|
20240814,092100,18511300,10800,10800,10800,10800,0
|
|
20240814,092000,18511300,10800,10770,10800,10770,14
|
|
20240814,091900,18360490,10770,10770,10770,10770,0
|
|
20240814,091800,18360490,10770,10770,10770,10770,0
|
|
20240814,091700,18360490,10770,10760,10770,10760,107
|
|
20240814,091600,17208820,10760,10760,10760,10760,200
|
|
20240814,091500,15056820,10770,10770,10770,10770,0
|
|
20240814,091400,15056820,10770,10770,10770,10770,0
|
|
20240814,091300,15056820,10770,10770,10770,10770,34
|
|
20240814,091200,14690640,10800,10800,10800,10800,3
|
|
20240814,091100,14658240,10760,10790,10790,10750,698
|
|
20240814,091000,7148240,10790,10790,10790,10790,23
|
|
20240814,090900,6900070,10790,10790,10790,10790,90
|
|
20240814,090800,5928970,10740,10740,10740,10740,0
|
|
20240814,090700,5928970,10740,10740,10740,10740,5
|
|
20240814,090600,5875270,10740,10740,10740,10740,0
|
|
20240814,090500,5875270,10740,10740,10740,10740,72
|
|
20240814,090400,5101990,10750,10750,10750,10750,41
|
|
20240814,090300,4661240,10730,10770,10770,10730,413
|
|
20240814,090200,226510,10790,10790,10790,10790,0
|
|
20240814,090100,226510,10790,10790,10790,10790,0
|
|
20240814,090000,226510,10790,10790,10790,10750,21
|