656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,195300,519425270,11000,11000,11000,11000,382
|
|
20240715,195200,519425270,11000,11000,11000,11000,0
|
|
20240715,195100,519425270,11000,11000,11000,11000,0
|
|
20240715,195000,519425270,11000,11000,11000,11000,0
|
|
20240715,194900,519425270,11000,11000,11000,11000,0
|
|
20240715,194800,519425270,11000,11000,11000,11000,0
|
|
20240715,194700,519425270,11000,11000,11000,11000,0
|
|
20240715,194600,519425270,11000,11000,11000,11000,0
|
|
20240715,194500,519425270,11000,11000,11000,11000,0
|
|
20240715,194400,519425270,11000,11000,11000,11000,0
|
|
20240715,194300,519425270,11000,11000,11000,11000,0
|
|
20240715,194200,519425270,11000,11000,11000,11000,0
|
|
20240715,194100,519425270,11000,11000,11000,11000,0
|
|
20240715,194000,519425270,11000,11000,11000,11000,0
|
|
20240715,193900,519425270,11000,11000,11000,11000,0
|
|
20240715,193800,519425270,11000,11000,11000,11000,0
|
|
20240715,193700,519425270,11000,11000,11000,11000,0
|
|
20240715,193600,519425270,11000,11000,11000,11000,0
|
|
20240715,193500,519425270,11000,11000,11000,11000,0
|
|
20240715,193400,519425270,11000,11000,11000,11000,0
|
|
20240715,193300,519425270,11000,11000,11000,11000,0
|
|
20240715,193200,519425270,11000,11000,11000,11000,0
|
|
20240715,193100,519425270,11000,11000,11000,11000,0
|
|
20240715,193000,519425270,11000,11000,11000,11000,0
|
|
20240715,192900,519425270,11000,11000,11000,11000,0
|
|
20240715,192800,519425270,11000,11000,11000,11000,0
|
|
20240715,192700,519425270,11000,11000,11000,11000,0
|
|
20240715,192600,519425270,11000,11000,11000,11000,0
|
|
20240715,192500,519425270,11000,11000,11000,11000,0
|
|
20240715,192400,519425270,11000,11000,11000,11000,0
|
|
20240715,192300,519425270,11000,11000,11000,11000,382
|
|
20240715,192200,519425270,11000,11000,11000,11000,0
|
|
20240715,192100,519425270,11000,11000,11000,11000,0
|
|
20240715,192000,519425270,11000,11000,11000,11000,0
|
|
20240715,191900,519425270,11000,11000,11000,11000,0
|
|
20240715,191800,519425270,11000,11000,11000,11000,0
|
|
20240715,191700,519425270,11000,11000,11000,11000,0
|
|
20240715,191600,519425270,11000,11000,11000,11000,0
|
|
20240715,191500,519425270,11000,11000,11000,11000,0
|
|
20240715,191400,519425270,11000,11000,11000,11000,0
|
|
20240715,191300,519425270,11000,11000,11000,11000,0
|
|
20240715,191200,519425270,11000,11000,11000,11000,0
|
|
20240715,191100,519425270,11000,11000,11000,11000,0
|
|
20240715,191000,519425270,11000,11000,11000,11000,0
|
|
20240715,190900,519425270,11000,11000,11000,11000,0
|
|
20240715,190800,519425270,11000,11000,11000,11000,0
|
|
20240715,190700,519425270,11000,11000,11000,11000,0
|
|
20240715,190600,519425270,11000,11000,11000,11000,0
|
|
20240715,190500,519425270,11000,11000,11000,11000,0
|
|
20240715,190400,519425270,11000,11000,11000,11000,0
|
|
20240715,190300,519425270,11000,11000,11000,11000,0
|
|
20240715,190200,519425270,11000,11000,11000,11000,0
|
|
20240715,190100,519425270,11000,11000,11000,11000,0
|
|
20240715,190000,519425270,11000,11000,11000,11000,0
|
|
20240715,185900,519425270,11000,11000,11000,11000,0
|
|
20240715,185800,519425270,11000,11000,11000,11000,0
|
|
20240715,185700,519425270,11000,11000,11000,11000,0
|
|
20240715,185600,519425270,11000,11000,11000,11000,0
|
|
20240715,185500,519425270,11000,11000,11000,11000,0
|
|
20240715,185400,519425270,11000,11000,11000,11000,0
|
|
20240715,185300,519425270,11000,11000,11000,11000,382
|
|
20240715,185200,519425270,11000,11000,11000,11000,0
|
|
20240715,185100,519425270,11000,11000,11000,11000,0
|
|
20240715,185000,519425270,11000,11000,11000,11000,0
|
|
20240715,184900,519425270,11000,11000,11000,11000,0
|
|
20240715,184800,519425270,11000,11000,11000,11000,0
|
|
20240715,184700,519425270,11000,11000,11000,11000,0
|
|
20240715,184600,519425270,11000,11000,11000,11000,0
|
|
20240715,184500,519425270,11000,11000,11000,11000,0
|
|
20240715,184400,519425270,11000,11000,11000,11000,0
|
|
20240715,184300,519425270,11000,11000,11000,11000,0
|
|
20240715,184200,519425270,11000,11000,11000,11000,0
|
|
20240715,184100,519425270,11000,11000,11000,11000,0
|
|
20240715,184000,519425270,11000,11000,11000,11000,0
|
|
20240715,183900,519425270,11000,11000,11000,11000,0
|
|
20240715,183800,519425270,11000,11000,11000,11000,0
|
|
20240715,183700,519425270,11000,11000,11000,11000,0
|
|
20240715,183600,519425270,11000,11000,11000,11000,0
|
|
20240715,183500,519425270,11000,11000,11000,11000,0
|
|
20240715,183400,519425270,11000,11000,11000,11000,0
|
|
20240715,183300,519425270,11000,11000,11000,11000,0
|
|
20240715,183200,519425270,11000,11000,11000,11000,0
|
|
20240715,183100,519425270,11000,11000,11000,11000,0
|
|
20240715,183000,519425270,11000,11000,11000,11000,0
|
|
20240715,182900,519425270,11000,11000,11000,11000,0
|
|
20240715,182800,519425270,11000,11000,11000,11000,0
|
|
20240715,182700,519425270,11000,11000,11000,11000,0
|
|
20240715,182600,519425270,11000,11000,11000,11000,0
|
|
20240715,182500,519425270,11000,11000,11000,11000,0
|
|
20240715,182400,519425270,11000,11000,11000,11000,0
|
|
20240715,182300,519425270,11000,11000,11000,11000,382
|
|
20240715,182200,519425270,11000,11000,11000,11000,0
|
|
20240715,182100,519425270,11000,11000,11000,11000,0
|
|
20240715,182000,519425270,11000,11000,11000,11000,0
|
|
20240715,181900,519425270,11000,11000,11000,11000,0
|
|
20240715,181800,519425270,11000,11000,11000,11000,0
|
|
20240715,181700,519425270,11000,11000,11000,11000,0
|
|
20240715,181600,519425270,11000,11000,11000,11000,0
|
|
20240715,181500,519425270,11000,11000,11000,11000,0
|
|
20240715,181400,519425270,11000,11000,11000,11000,0
|
|
20240715,181300,519425270,11000,11000,11000,11000,0
|
|
20240715,181200,519425270,11000,11000,11000,11000,0
|
|
20240715,181100,519425270,11000,11000,11000,11000,0
|
|
20240715,181000,519425270,11000,11000,11000,11000,0
|
|
20240715,180900,519425270,11000,11000,11000,11000,0
|
|
20240715,180800,519425270,11000,11000,11000,11000,0
|
|
20240715,180700,519425270,11000,11000,11000,11000,0
|
|
20240715,180600,519425270,11000,11000,11000,11000,0
|
|
20240715,180500,519425270,11000,11000,11000,11000,0
|
|
20240715,180400,519425270,11000,11000,11000,11000,0
|
|
20240715,180300,519425270,11000,11000,11000,11000,0
|
|
20240715,180200,519425270,11000,11000,11000,11000,0
|
|
20240715,180100,519425270,11000,11000,11000,11000,0
|
|
20240715,180000,519425270,11000,11000,11000,11000,0
|
|
20240715,175900,519425270,11000,11000,11000,11000,0
|
|
20240715,175800,519425270,11000,11000,11000,11000,0
|
|
20240715,175700,519425270,11000,11000,11000,11000,0
|
|
20240715,175600,519425270,11000,11000,11000,11000,0
|
|
20240715,175500,519425270,11000,11000,11000,11000,0
|
|
20240715,175400,519425270,11000,11000,11000,11000,0
|
|
20240715,175300,519425270,11000,11000,11000,11000,382
|
|
20240715,175200,519425270,11000,11000,11000,11000,0
|
|
20240715,175100,519425270,11000,11000,11000,11000,0
|
|
20240715,175000,519425270,11000,11000,11000,11000,0
|
|
20240715,174900,519425270,11000,11000,11000,11000,0
|
|
20240715,174800,519425270,11000,11000,11000,11000,0
|
|
20240715,174700,519425270,11000,11000,11000,11000,0
|
|
20240715,174600,519425270,11000,11000,11000,11000,0
|
|
20240715,174500,519425270,11000,11000,11000,11000,0
|
|
20240715,174400,519425270,11000,11000,11000,11000,0
|
|
20240715,174300,519425270,11000,11000,11000,11000,0
|
|
20240715,174200,519425270,11000,11000,11000,11000,0
|
|
20240715,174100,519425270,11000,11000,11000,11000,0
|
|
20240715,174000,519425270,11000,11000,11000,11000,0
|
|
20240715,173900,519425270,11000,11000,11000,11000,0
|
|
20240715,173800,519425270,11000,11000,11000,11000,0
|
|
20240715,173700,519425270,11000,11000,11000,11000,0
|
|
20240715,173600,519425270,11000,11000,11000,11000,0
|
|
20240715,173500,519425270,11000,11000,11000,11000,0
|
|
20240715,173400,519425270,11000,11000,11000,11000,0
|
|
20240715,173300,519425270,11000,11000,11000,11000,0
|
|
20240715,173200,519425270,11000,11000,11000,11000,0
|
|
20240715,173100,519425270,11000,11000,11000,11000,0
|
|
20240715,173000,519425270,11000,11000,11000,11000,0
|
|
20240715,172900,519425270,11000,11000,11000,11000,0
|
|
20240715,172800,519425270,11000,11000,11000,11000,0
|
|
20240715,172700,519425270,11000,11000,11000,11000,0
|
|
20240715,172600,519425270,11000,11000,11000,11000,0
|
|
20240715,172500,519425270,11000,11000,11000,11000,0
|
|
20240715,172400,519425270,11000,11000,11000,11000,0
|
|
20240715,172300,519425270,11000,11000,11000,11000,382
|
|
20240715,172200,519425270,11000,11000,11000,11000,0
|
|
20240715,172100,519425270,11000,11000,11000,11000,0
|
|
20240715,172000,519425270,11000,11000,11000,11000,0
|
|
20240715,171900,519425270,11000,11000,11000,11000,0
|
|
20240715,171800,519425270,11000,11000,11000,11000,0
|
|
20240715,171700,519425270,11000,11000,11000,11000,0
|
|
20240715,171600,519425270,11000,11000,11000,11000,0
|
|
20240715,171500,519425270,11000,11000,11000,11000,0
|
|
20240715,171400,519425270,11000,11000,11000,11000,0
|
|
20240715,171300,519425270,11000,11000,11000,11000,0
|
|
20240715,171200,519425270,11000,11000,11000,11000,0
|
|
20240715,171100,519425270,11000,11000,11000,11000,0
|
|
20240715,171000,519425270,11000,11000,11000,11000,0
|
|
20240715,170900,519425270,11000,11000,11000,11000,0
|
|
20240715,170800,519425270,11000,11000,11000,11000,0
|
|
20240715,170700,519425270,11000,11000,11000,11000,0
|
|
20240715,170600,519425270,11000,11000,11000,11000,0
|
|
20240715,170500,519425270,11000,11000,11000,11000,0
|
|
20240715,170400,519425270,11000,11000,11000,11000,0
|
|
20240715,170300,519425270,11000,11000,11000,11000,0
|
|
20240715,170200,519425270,11000,11000,11000,11000,0
|
|
20240715,170100,519425270,11000,11000,11000,11000,0
|
|
20240715,170000,519425270,11000,11000,11000,11000,0
|
|
20240715,165900,519425270,11000,11000,11000,11000,0
|
|
20240715,165800,519425270,11000,11000,11000,11000,0
|
|
20240715,165700,519425270,11000,11000,11000,11000,0
|
|
20240715,165600,519425270,11000,11000,11000,11000,0
|
|
20240715,165500,519425270,11000,11000,11000,11000,0
|
|
20240715,165400,519425270,11000,11000,11000,11000,0
|
|
20240715,165300,519425270,11000,11000,11000,11000,382
|
|
20240715,165200,519425270,11000,11000,11000,11000,0
|
|
20240715,165100,519425270,11000,11000,11000,11000,0
|
|
20240715,165000,519425270,11000,11000,11000,11000,0
|
|
20240715,164900,519425270,11000,11000,11000,11000,0
|
|
20240715,164800,519425270,11000,11000,11000,11000,0
|
|
20240715,164700,519425270,11000,11000,11000,11000,0
|
|
20240715,164600,519425270,11000,11000,11000,11000,0
|
|
20240715,164500,519425270,11000,11000,11000,11000,0
|
|
20240715,164400,519425270,11000,11000,11000,11000,0
|
|
20240715,164300,519425270,11000,11000,11000,11000,0
|
|
20240715,164200,519425270,11000,11000,11000,11000,0
|
|
20240715,164100,519425270,11000,11000,11000,11000,0
|
|
20240715,164000,519425270,11000,11000,11000,11000,0
|
|
20240715,163900,519425270,11000,11000,11000,11000,0
|
|
20240715,163800,519425270,11000,11000,11000,11000,0
|
|
20240715,163700,519425270,11000,11000,11000,11000,0
|
|
20240715,163600,519425270,11000,11000,11000,11000,0
|
|
20240715,163500,519425270,11000,11000,11000,11000,0
|
|
20240715,163400,519425270,11000,11000,11000,11000,0
|
|
20240715,163300,519425270,11000,11000,11000,11000,0
|
|
20240715,163200,519425270,11000,11000,11000,11000,0
|
|
20240715,163100,519425270,11000,11000,11000,11000,0
|
|
20240715,163000,519425270,11000,11000,11000,11000,0
|
|
20240715,162900,519425270,11000,11000,11000,11000,0
|
|
20240715,162800,519425270,11000,11000,11000,11000,0
|
|
20240715,162700,519425270,11000,11000,11000,11000,0
|
|
20240715,162600,519425270,11000,11000,11000,11000,0
|
|
20240715,162500,519425270,11000,11000,11000,11000,0
|
|
20240715,162400,519425270,11000,11000,11000,11000,0
|
|
20240715,162300,519425270,11000,11000,11000,11000,382
|
|
20240715,162200,519425270,11000,11000,11000,11000,0
|
|
20240715,162100,519425270,11000,11000,11000,11000,0
|
|
20240715,162000,519425270,11000,11000,11000,11000,0
|
|
20240715,161900,519425270,11000,11000,11000,11000,0
|
|
20240715,161800,519425270,11000,11000,11000,11000,0
|
|
20240715,161700,519425270,11000,11000,11000,11000,0
|
|
20240715,161600,519425270,11000,11000,11000,11000,0
|
|
20240715,161500,519425270,11000,11000,11000,11000,0
|
|
20240715,161400,519425270,11000,11000,11000,11000,0
|
|
20240715,161300,519425270,11000,11000,11000,11000,0
|
|
20240715,161200,519425270,11000,11000,11000,11000,0
|
|
20240715,161100,519425270,11000,11000,11000,11000,0
|
|
20240715,161000,519425270,11000,11000,11000,11000,0
|
|
20240715,160900,519425270,11000,11000,11000,11000,0
|
|
20240715,160800,519425270,11000,11000,11000,11000,0
|
|
20240715,160700,519425270,11000,11000,11000,11000,0
|
|
20240715,160600,519425270,11000,11000,11000,11000,0
|
|
20240715,160500,519425270,11000,11000,11000,11000,0
|
|
20240715,160400,519425270,11000,11000,11000,11000,0
|
|
20240715,160300,519425270,11000,11000,11000,11000,0
|
|
20240715,160200,519425270,11000,11000,11000,11000,0
|
|
20240715,160100,519425270,11000,11000,11000,11000,0
|
|
20240715,160000,519425270,11000,11000,11000,11000,0
|
|
20240715,155900,519425270,11000,11000,11000,11000,0
|
|
20240715,155800,519425270,11000,11000,11000,11000,0
|
|
20240715,155700,519425270,11000,11000,11000,11000,0
|
|
20240715,155600,519425270,11000,11000,11000,11000,0
|
|
20240715,155500,519425270,11000,11000,11000,11000,0
|
|
20240715,155400,519425270,11000,11000,11000,11000,0
|
|
20240715,155300,519425270,11000,11000,11000,11000,382
|
|
20240715,155200,519425270,11000,11000,11000,11000,0
|
|
20240715,155100,519425270,11000,11000,11000,11000,0
|
|
20240715,155000,519425270,11000,11000,11000,11000,0
|
|
20240715,154900,519425270,11000,11000,11000,11000,0
|
|
20240715,154800,519425270,11000,11000,11000,11000,0
|
|
20240715,154700,519425270,11000,11000,11000,11000,0
|
|
20240715,154600,519425270,11000,11000,11000,11000,0
|
|
20240715,154500,519425270,11000,11000,11000,11000,0
|
|
20240715,154400,519425270,11000,11000,11000,11000,0
|
|
20240715,154300,519425270,11000,11000,11000,11000,0
|
|
20240715,154200,519425270,11000,11000,11000,11000,0
|
|
20240715,154100,519425270,11000,11000,11000,11000,0
|
|
20240715,154000,519425270,11000,11000,11000,11000,0
|
|
20240715,153900,519425270,11000,11000,11000,11000,0
|
|
20240715,153800,519425270,11000,11000,11000,11000,0
|
|
20240715,153700,519425270,11000,11000,11000,11000,0
|
|
20240715,153600,519425270,11000,11000,11000,11000,0
|
|
20240715,153500,519425270,11000,11000,11000,11000,0
|
|
20240715,153400,519425270,11000,11000,11000,11000,0
|
|
20240715,153300,519425270,11000,11000,11000,11000,0
|
|
20240715,153200,519425270,11000,11000,11000,11000,0
|
|
20240715,153100,519425270,11000,11000,11000,11000,0
|
|
20240715,153000,519425270,11000,11000,11000,11000,382
|
|
20240715,152900,515223270,11000,11000,11000,11000,0
|
|
20240715,152800,515223270,11000,11000,11000,11000,0
|
|
20240715,152700,515223270,11000,11000,11000,11000,0
|
|
20240715,152600,515223270,11000,11000,11000,11000,0
|
|
20240715,152500,515223270,11000,11000,11000,11000,0
|
|
20240715,152400,515223270,11000,11000,11000,11000,0
|
|
20240715,152300,515223270,11000,11000,11000,11000,0
|
|
20240715,152200,515223270,11000,11000,11000,11000,0
|
|
20240715,152100,515223270,11000,11000,11000,11000,0
|
|
20240715,152000,515223270,11000,11000,11000,11000,0
|
|
20240715,151900,515223270,11000,10990,11000,10990,19
|
|
20240715,151800,515014380,10990,10970,10990,10970,67
|
|
20240715,151700,514278620,10980,10980,10980,10980,0
|
|
20240715,151600,514278620,10980,10980,10980,10980,92
|
|
20240715,151500,513268460,10960,10960,10960,10960,2
|
|
20240715,151400,513246540,10950,10950,10950,10950,40
|
|
20240715,151300,512808540,10950,10950,10950,10950,10
|
|
20240715,151200,512699040,10950,10970,10970,10950,1238
|
|
20240715,151100,499139640,10990,10990,10990,10990,8
|
|
20240715,151000,499051720,10970,10970,10970,10970,1
|
|
20240715,150900,499040750,10960,10960,10960,10960,1000
|
|
20240715,150800,488080750,10990,10970,10990,10960,17
|
|
20240715,150700,487894250,10960,10990,10990,10960,1010
|
|
20240715,150600,476815310,10990,10990,10990,10990,0
|
|
20240715,150500,476815310,10990,10990,10990,10990,0
|
|
20240715,150400,476815310,10990,10990,10990,10990,15
|
|
20240715,150300,476650460,10990,10990,10990,10990,0
|
|
20240715,150200,476650460,10990,10990,10990,10990,501
|
|
20240715,150100,471144470,10980,10980,10980,10980,5
|
|
20240715,150000,471089570,10980,10980,10980,10980,6
|
|
20240715,145900,471023690,10980,10980,10980,10980,0
|
|
20240715,145800,471023690,10980,10980,10980,10980,1
|
|
20240715,145700,471012710,10980,10980,10980,10980,0
|
|
20240715,145600,471012710,10980,10980,10980,10980,0
|
|
20240715,145500,471012710,10980,10980,10980,10980,0
|
|
20240715,145400,471012710,10980,10980,10980,10980,2
|
|
20240715,145300,470990750,10990,10990,10990,10990,0
|
|
20240715,145200,470990750,10990,10990,10990,10990,0
|
|
20240715,145100,470990750,10990,10990,10990,10990,0
|
|
20240715,145000,470990750,10990,10990,10990,10990,0
|
|
20240715,144900,470990750,10990,10990,10990,10980,17
|
|
20240715,144800,470803930,10990,10980,10990,10970,216
|
|
20240715,144700,468431700,10970,10990,10990,10970,130
|
|
20240715,144600,467004700,10990,10990,10990,10990,10
|
|
20240715,144500,466894800,10990,10990,10990,10990,3
|
|
20240715,144400,466861830,10990,10990,10990,10990,0
|
|
20240715,144300,466861830,10990,10990,10990,10980,50
|
|
20240715,144200,466312810,10980,10980,10980,10980,0
|
|
20240715,144100,466312810,10980,10980,10980,10980,1
|
|
20240715,144000,466301830,10990,10980,10990,10980,8
|
|
20240715,143900,466213950,10990,10980,10990,10980,27
|
|
20240715,143800,465917460,10980,10980,10980,10980,6
|
|
20240715,143700,465851580,10980,10980,10980,10980,6
|
|
20240715,143600,465785700,10990,10990,10990,10990,0
|
|
20240715,143500,465785700,10990,10990,10990,10990,0
|
|
20240715,143400,465785700,10990,10990,10990,10990,0
|
|
20240715,143300,465785700,10990,10980,10990,10980,57
|
|
20240715,143200,465159800,10980,10980,10990,10980,66
|
|
20240715,143100,464435050,10980,10980,10980,10980,0
|
|
20240715,143000,464435050,10980,10980,10980,10980,0
|
|
20240715,142900,464435050,10980,10980,10980,10980,0
|
|
20240715,142800,464435050,10980,10980,10990,10980,116
|
|
20240715,142700,463160460,10980,10980,10980,10980,137
|
|
20240715,142600,461656200,10980,10980,10980,10980,0
|
|
20240715,142500,461656200,10980,10980,10980,10980,0
|
|
20240715,142400,461656200,10980,10980,10980,10980,60
|
|
20240715,142300,460997400,10990,10990,10990,10990,0
|
|
20240715,142200,460997400,10990,10990,10990,10990,0
|
|
20240715,142100,460997400,10990,10990,10990,10990,0
|
|
20240715,142000,460997400,10990,10990,10990,10990,62
|
|
20240715,141900,460316020,10990,10990,10990,10990,7
|
|
20240715,141800,460239090,10990,10990,10990,10990,0
|
|
20240715,141700,460239090,10990,10990,10990,10990,1
|
|
20240715,141600,460228100,10990,10990,10990,10990,0
|
|
20240715,141500,460228100,10990,10990,10990,10990,0
|
|
20240715,141400,460228100,10990,10990,10990,10990,7
|
|
20240715,141300,460151170,11000,11000,11000,11000,0
|
|
20240715,141200,460151170,11000,11000,11000,11000,0
|
|
20240715,141100,460151170,11000,11000,11000,11000,0
|
|
20240715,141000,460151170,11000,11000,11000,11000,0
|
|
20240715,140900,460151170,11000,11000,11000,11000,0
|
|
20240715,140800,460151170,11000,11000,11000,11000,0
|
|
20240715,140700,460151170,11000,11000,11000,11000,0
|
|
20240715,140600,460151170,11000,11000,11000,11000,0
|
|
20240715,140500,460151170,11000,10990,11000,10990,38
|
|
20240715,140400,459733540,10990,10990,10990,10990,0
|
|
20240715,140300,459733540,10990,10990,10990,10990,0
|
|
20240715,140200,459733540,10990,10990,10990,10990,0
|
|
20240715,140100,459733540,10990,10990,10990,10990,530
|
|
20240715,140000,453908840,10990,10990,10990,10990,0
|
|
20240715,135900,453908840,10990,10990,10990,10990,0
|
|
20240715,135800,453908840,10990,10990,10990,10990,0
|
|
20240715,135700,453908840,10990,10990,10990,10990,2
|
|
20240715,135600,453886860,10990,10990,10990,10990,11
|
|
20240715,135500,453765970,10990,10990,10990,10990,90
|
|
20240715,135400,452776870,10990,10990,10990,10990,0
|
|
20240715,135300,452776870,10990,10990,10990,10990,0
|
|
20240715,135200,452776870,10990,10980,10990,10980,10
|
|
20240715,135100,452667020,10980,10990,10990,10980,459
|
|
20240715,135000,447624400,10990,10990,10990,10990,0
|
|
20240715,134900,447624400,10990,10990,10990,10990,23
|
|
20240715,134800,447371630,10990,11000,11000,10980,430
|
|
20240715,134700,442641970,11000,11000,11000,11000,180
|
|
20240715,134600,440661970,11010,11010,11010,11010,0
|
|
20240715,134500,440661970,11010,11010,11010,11010,0
|
|
20240715,134400,440661970,11010,11010,11010,11010,13
|
|
20240715,134300,440518840,11020,11020,11020,11020,0
|
|
20240715,134200,440518840,11020,11010,11020,11010,2
|
|
20240715,134100,440496810,11020,11010,11020,11010,3
|
|
20240715,134000,440463770,11000,11000,11000,11000,465
|
|
20240715,133900,435348770,11000,11000,11000,11000,40
|
|
20240715,133800,434908770,11000,11000,11000,11000,0
|
|
20240715,133700,434908770,11000,11000,11000,11000,170
|
|
20240715,133600,433038770,11000,11000,11000,11000,600
|
|
20240715,133500,426438770,11000,11000,11000,11000,402
|
|
20240715,133400,422016770,11000,11010,11010,11000,72
|
|
20240715,133300,421224470,11010,11010,11010,11010,0
|
|
20240715,133200,421224470,11010,11010,11010,11010,1
|
|
20240715,133100,421213460,11010,11010,11010,11010,1
|
|
20240715,133000,421202450,11010,11010,11010,11010,0
|
|
20240715,132900,421202450,11010,11010,11010,11010,59
|
|
20240715,132800,420552860,11020,11010,11020,11010,8
|
|
20240715,132700,420464770,11010,11010,11010,11010,0
|
|
20240715,132600,420464770,11010,11010,11010,11010,0
|
|
20240715,132500,420464770,11010,11010,11010,11010,1930
|
|
20240715,132400,399215470,11010,11010,11010,11010,2
|
|
20240715,132300,399193450,11010,11010,11010,11010,0
|
|
20240715,132200,399193450,11010,11010,11010,11010,1
|
|
20240715,132100,399182440,11020,11020,11020,11020,0
|
|
20240715,132000,399182440,11020,11020,11020,11010,202
|
|
20240715,131900,396958400,11010,11010,11020,11010,63
|
|
20240715,131800,396264760,11020,11020,11020,11020,0
|
|
20240715,131700,396264760,11020,11020,11020,11020,0
|
|
20240715,131600,396264760,11020,11020,11020,11020,0
|
|
20240715,131500,396264760,11020,11020,11020,11020,0
|
|
20240715,131400,396264760,11020,11020,11020,11020,0
|
|
20240715,131300,396264760,11020,11020,11020,11020,0
|
|
20240715,131200,396264760,11020,11020,11020,11020,0
|
|
20240715,131100,396264760,11020,11010,11030,11010,201
|
|
20240715,131000,394047910,11030,11030,11030,11030,0
|
|
20240715,130900,394047910,11030,11010,11030,11010,11
|
|
20240715,130800,393926780,11030,10990,11030,10990,106
|
|
20240715,130700,392759720,10980,10980,10980,10980,0
|
|
20240715,130600,392759720,10980,10980,10980,10980,50
|
|
20240715,130500,392210720,10980,10990,10990,10980,7
|
|
20240715,130400,392133830,11000,11000,11000,11000,4
|
|
20240715,130300,392089830,11000,11000,11000,11000,40
|
|
20240715,130200,391649830,10990,11000,11000,10990,50
|
|
20240715,130100,391100320,10990,10980,11000,10980,288
|
|
20240715,130000,387935560,10980,10980,10980,10980,0
|
|
20240715,125900,387935560,10980,10980,10980,10980,0
|
|
20240715,125800,387935560,10980,10980,10980,10980,35
|
|
20240715,125700,387551260,10980,10980,10980,10980,0
|
|
20240715,125600,387551260,10980,10970,10980,10970,4
|
|
20240715,125500,387507370,10960,10970,10970,10960,47
|
|
20240715,125400,386991850,10980,10980,10980,10980,0
|
|
20240715,125300,386991850,10980,10980,10980,10980,0
|
|
20240715,125200,386991850,10980,10980,10980,10980,0
|
|
20240715,125100,386991850,10980,10980,10980,10980,0
|
|
20240715,125000,386991850,10980,10980,10980,10980,0
|
|
20240715,124900,386991850,10980,10980,10980,10980,0
|
|
20240715,124800,386991850,10980,10980,10980,10980,1
|
|
20240715,124700,386980870,10980,10980,10980,10980,0
|
|
20240715,124600,386980870,10980,10970,10980,10970,264
|
|
20240715,124500,384084780,10980,10970,10980,10970,9
|
|
20240715,124400,383986010,10980,10970,10980,10970,23
|
|
20240715,124300,383733610,10980,10970,10980,10960,185
|
|
20240715,124200,381704800,10970,10970,10970,10970,7
|
|
20240715,124100,381628010,10970,10970,10970,10970,20
|
|
20240715,124000,381408610,10980,10980,10980,10980,0
|
|
20240715,123900,381408610,10980,10980,10980,10980,0
|
|
20240715,123800,381408610,10980,10980,10980,10980,0
|
|
20240715,123700,381408610,10980,10970,10980,10960,307
|
|
20240715,123600,378043130,10970,10970,10970,10970,0
|
|
20240715,123500,378043130,10970,10970,10970,10970,0
|
|
20240715,123400,378043130,10970,10970,10970,10970,10
|
|
20240715,123300,377933430,10980,10980,10980,10980,0
|
|
20240715,123200,377933430,10980,10980,10980,10980,0
|
|
20240715,123100,377933430,10980,10980,10980,10980,0
|
|
20240715,123000,377933430,10980,10980,10980,10980,786
|
|
20240715,122900,369303150,10990,10990,10990,10990,340
|
|
20240715,122800,365566550,10990,10990,10990,10990,0
|
|
20240715,122700,365566550,10990,10990,10990,10990,0
|
|
20240715,122600,365566550,10990,10990,10990,10990,62
|
|
20240715,122500,364885170,10990,10990,10990,10990,93
|
|
20240715,122400,363863100,10990,10990,10990,10990,0
|
|
20240715,122300,363863100,10990,10990,10990,10990,0
|
|
20240715,122200,363863100,10990,10990,10990,10990,0
|
|
20240715,122100,363863100,10990,10990,10990,10990,75
|
|
20240715,122000,363038850,11000,11000,11000,11000,28
|
|
20240715,121900,362730850,11010,11010,11010,11010,0
|
|
20240715,121800,362730850,11010,11010,11010,11010,0
|
|
20240715,121700,362730850,11010,11010,11010,11010,0
|
|
20240715,121600,362730850,11010,11010,11010,11010,3
|
|
20240715,121500,362697820,11000,11000,11000,11000,1
|
|
20240715,121400,362686820,11010,11010,11010,11010,1
|
|
20240715,121300,362675810,11010,11010,11010,11010,0
|
|
20240715,121200,362675810,11010,10990,11010,10990,2
|
|
20240715,121100,362653810,11010,10990,11010,10990,407
|
|
20240715,121000,358178410,10990,10990,10990,10990,0
|
|
20240715,120900,358178410,10990,10990,10990,10990,0
|
|
20240715,120800,358178410,10990,10990,10990,10990,60
|
|
20240715,120700,357519010,10990,10990,10990,10990,2
|
|
20240715,120600,357497030,10980,10980,10980,10980,0
|
|
20240715,120500,357497030,10980,10980,10980,10980,103
|
|
20240715,120400,356366090,10990,10990,10990,10990,55
|
|
20240715,120300,355761640,10990,10990,10990,10990,41
|
|
20240715,120200,355311050,10990,10990,10990,10990,0
|
|
20240715,120100,355311050,10990,10990,10990,10990,0
|
|
20240715,120000,355311050,10990,11010,11010,10990,891
|
|
20240715,115900,345517640,11020,11010,11020,11010,31
|
|
20240715,115800,345176280,11010,11010,11010,11010,10
|
|
20240715,115700,345066180,11020,11000,11020,11000,1417
|
|
20240715,115600,329478700,11000,11000,11000,10990,59
|
|
20240715,115500,328830260,10990,10990,10990,10990,10
|
|
20240715,115400,328720360,10990,10990,11000,10990,39
|
|
20240715,115300,328291660,11000,11000,11000,11000,1
|
|
20240715,115200,328280660,11000,11000,11000,11000,25
|
|
20240715,115100,328005660,11000,11000,11000,11000,1
|
|
20240715,115000,327994660,11000,11000,11000,11000,9
|
|
20240715,114900,327895660,11000,11000,11000,11000,1094
|
|
20240715,114800,315861660,11000,11000,11000,11000,1
|
|
20240715,114700,315850660,10990,11000,11000,10990,71
|
|
20240715,114600,315070290,11000,11000,11000,11000,0
|
|
20240715,114500,315070290,11000,10990,11000,10990,388
|
|
20240715,114400,310806160,10990,10990,10990,10990,0
|
|
20240715,114300,310806160,10990,10990,10990,10990,1
|
|
20240715,114200,310795170,10980,10980,10980,10980,0
|
|
20240715,114100,310795170,10980,10980,10980,10980,1
|
|
20240715,114000,310784190,10980,10980,10980,10980,0
|
|
20240715,113900,310784190,10980,10980,10980,10980,20
|
|
20240715,113800,310564590,10980,10980,10980,10980,0
|
|
20240715,113700,310564590,10980,10980,10980,10980,1
|
|
20240715,113600,310553610,10980,10990,10990,10980,120
|
|
20240715,113500,309235910,11000,10990,11000,10990,149
|
|
20240715,113400,307598390,10990,10990,10990,10980,9
|
|
20240715,113300,307499550,10990,10990,10990,10990,17
|
|
20240715,113200,307312720,10990,10990,10990,10990,10
|
|
20240715,113100,307202820,10990,10990,10990,10990,0
|
|
20240715,113000,307202820,10990,10990,10990,10990,0
|
|
20240715,112900,307202820,10990,10990,10990,10990,0
|
|
20240715,112800,307202820,10990,10990,10990,10990,0
|
|
20240715,112700,307202820,10990,10990,11000,10990,280
|
|
20240715,112600,304125590,11000,11000,11000,11000,0
|
|
20240715,112500,304125590,11000,11000,11000,11000,1
|
|
20240715,112400,304114590,11000,10990,11000,10990,383
|
|
20240715,112300,299902510,10990,10990,10990,10990,10
|
|
20240715,112200,299792610,11000,10990,11000,10990,1674
|
|
20240715,112100,281380810,10990,10990,10990,10990,2529
|
|
20240715,112000,253587100,10990,10990,10990,10990,322
|
|
20240715,111900,250048320,10990,10990,10990,10980,163
|
|
20240715,111800,248257490,10980,10990,10990,10980,61
|
|
20240715,111700,247587700,10990,10980,10990,10980,42
|
|
20240715,111600,247126320,10990,10990,10990,10990,31
|
|
20240715,111500,246785630,10990,10990,10990,10990,100
|
|
20240715,111400,245686630,10980,10980,10990,10980,13
|
|
20240715,111300,245543880,10990,10990,10990,10990,9
|
|
20240715,111200,245444970,10980,10980,10980,10980,0
|
|
20240715,111100,245444970,10980,10980,10980,10980,7
|
|
20240715,111000,245368110,10980,10980,10980,10980,60
|
|
20240715,110900,244709310,10980,10990,10990,10980,33
|
|
20240715,110800,244346790,10990,10980,10990,10980,679
|
|
20240715,110700,236891360,10980,10980,10980,10980,0
|
|
20240715,110600,236891360,10980,10980,10980,10980,0
|
|
20240715,110500,236891360,10980,10980,10990,10980,11
|
|
20240715,110400,236770550,10990,10970,10990,10970,128
|
|
20240715,110300,235365110,10970,10980,10980,10970,422
|
|
20240715,110200,230731640,10980,10980,10980,10980,356
|
|
20240715,110100,226822760,10980,10970,10980,10970,355
|
|
20240715,110000,222925870,10970,10970,10970,10970,346
|
|
20240715,105900,219130250,10960,10960,10960,10960,840
|
|
20240715,105800,209923850,10960,10950,10960,10950,60
|
|
20240715,105700,209266840,10950,10950,10950,10950,507
|
|
20240715,105600,203715190,10940,10940,10940,10940,6
|
|
20240715,105500,203649550,10950,10960,10960,10950,15
|
|
20240715,105400,203485270,10960,10960,10960,10960,102
|
|
20240715,105300,202367350,10960,10960,10960,10960,1
|
|
20240715,105200,202356390,10960,10960,10960,10960,0
|
|
20240715,105100,202356390,10960,10960,10960,10960,0
|
|
20240715,105000,202356390,10960,10960,10960,10960,0
|
|
20240715,104900,202356390,10960,10960,10960,10960,3
|
|
20240715,104800,202323510,10960,10950,10960,10930,823
|
|
20240715,104700,193320070,10960,10960,10960,10960,0
|
|
20240715,104600,193320070,10960,10960,10960,10960,0
|
|
20240715,104500,193320070,10960,10960,10960,10960,0
|
|
20240715,104400,193320070,10960,10960,10960,10960,0
|
|
20240715,104300,193320070,10960,10950,10960,10950,381
|
|
20240715,104200,189145980,10940,10940,10940,10940,0
|
|
20240715,104100,189145980,10940,10940,10940,10940,1
|
|
20240715,104000,189135040,10950,10950,10950,10950,1
|
|
20240715,103900,189124090,10930,10940,10950,10930,16
|
|
20240715,103800,188949090,10950,10950,10950,10950,0
|
|
20240715,103700,188949090,10950,10950,10950,10950,3
|
|
20240715,103600,188916240,10940,10940,10940,10940,0
|
|
20240715,103500,188916240,10940,10940,10950,10930,704
|
|
20240715,103400,181220460,10950,10950,10950,10950,0
|
|
20240715,103300,181220460,10950,10950,10950,10950,20
|
|
20240715,103200,181001460,10960,10960,10960,10960,10
|
|
20240715,103100,180891860,10960,10960,10960,10960,0
|
|
20240715,103000,180891860,10960,10960,10960,10960,10
|
|
20240715,102900,180782260,10960,10960,10960,10960,1
|
|
20240715,102800,180771300,10960,10960,10960,10960,9
|
|
20240715,102700,180672660,10950,10960,10960,10950,17
|
|
20240715,102600,180486500,10960,10960,10960,10950,13
|
|
20240715,102500,180344050,10950,10950,10950,10950,7
|
|
20240715,102400,180267400,10960,10960,10960,10960,31
|
|
20240715,102300,179927640,10950,10950,10950,10950,0
|
|
20240715,102200,179927640,10950,10950,10950,10950,83
|
|
20240715,102100,179018790,10950,10950,10950,10950,0
|
|
20240715,102000,179018790,10950,10950,10950,10950,2
|
|
20240715,101900,178996890,10950,10950,10950,10950,9
|
|
20240715,101800,178898340,10950,10950,10950,10950,0
|
|
20240715,101700,178898340,10950,10950,10950,10950,1
|
|
20240715,101600,178887390,10950,10950,10950,10950,0
|
|
20240715,101500,178887390,10950,10950,10950,10950,9
|
|
20240715,101400,178788840,10950,10940,10950,10940,2
|
|
20240715,101300,178766950,10940,10940,10940,10940,0
|
|
20240715,101200,178766950,10940,10930,10940,10920,42
|
|
20240715,101100,178307890,10920,10920,10930,10920,6
|
|
20240715,101000,178242350,10930,10920,10930,10910,61
|
|
20240715,100900,177576590,10930,10920,10930,10920,52
|
|
20240715,100800,177008720,10910,10910,10910,10910,369
|
|
20240715,100700,172982930,10920,10910,10920,10910,41
|
|
20240715,100600,172535610,10910,10920,10920,10910,249
|
|
20240715,100500,169816620,10920,10920,10920,10920,75
|
|
20240715,100400,168997620,10920,10930,10930,10920,455
|
|
20240715,100300,164029010,10930,10930,10930,10930,0
|
|
20240715,100200,164029010,10930,10930,10930,10930,667
|
|
20240715,100100,156738700,10930,10940,10950,10930,1006
|
|
20240715,100000,145743030,10950,10940,10950,10940,26
|
|
20240715,095900,145458410,10950,10950,10950,10950,0
|
|
20240715,095800,145458410,10950,10950,10950,10950,0
|
|
20240715,095700,145458410,10950,10950,10950,10950,0
|
|
20240715,095600,145458410,10950,10950,10950,10950,0
|
|
20240715,095500,145458410,10950,10940,10950,10940,16
|
|
20240715,095400,145283360,10940,10940,10940,10930,153
|
|
20240715,095300,143609550,10940,10940,10940,10940,0
|
|
20240715,095200,143609550,10940,10950,10950,10940,101
|
|
20240715,095100,142504600,10950,10960,10960,10950,12
|
|
20240715,095000,142373180,10970,10970,10970,10970,9
|
|
20240715,094900,142274450,10970,10970,10970,10970,0
|
|
20240715,094800,142274450,10970,10960,10970,10960,2
|
|
20240715,094700,142252520,10960,10960,10960,10960,74
|
|
20240715,094600,141441480,10960,10960,10960,10960,400
|
|
20240715,094500,137057480,10960,10960,10960,10960,102
|
|
20240715,094400,135939560,10950,10960,10960,10950,23
|
|
20240715,094300,135687690,10960,10950,10960,10950,502
|
|
20240715,094200,130190780,10950,10940,10950,10940,969
|
|
20240715,094100,119580250,10950,10930,10950,10930,4
|
|
20240715,094000,119536480,10920,10930,10940,10920,612
|
|
20240715,093900,112849220,10940,10940,10940,10940,2
|
|
20240715,093800,112827340,10940,10950,10960,10940,50
|
|
20240715,093700,112279990,10950,10930,10950,10930,4
|
|
20240715,093600,112236220,10920,10920,10920,10920,0
|
|
20240715,093500,112236220,10920,10940,10940,10920,544
|
|
20240715,093400,106285570,10950,10950,10950,10950,0
|
|
20240715,093300,106285570,10950,10950,10950,10950,641
|
|
20240715,093200,99266620,10960,10960,10960,10960,11
|
|
20240715,093100,99146060,10980,10960,10980,10960,4
|
|
20240715,093000,99102170,10950,10950,10950,10950,14
|
|
20240715,092900,98948870,10950,10950,10950,10950,158
|
|
20240715,092800,97218770,10980,10960,10980,10960,2
|
|
20240715,092700,97196830,10980,10960,10980,10960,179
|
|
20240715,092600,95233220,10970,10920,10970,10920,3546
|
|
20240715,092500,56433860,10930,10930,10930,10920,13
|
|
20240715,092400,56291830,10920,10920,10930,10910,106
|
|
20240715,092300,55135280,10920,10910,10920,10900,120
|
|
20240715,092200,53826120,10920,10920,10930,10920,816
|
|
20240715,092100,44914790,10910,10910,10910,10910,1
|
|
20240715,092000,44903880,10920,10890,10920,10880,304
|
|
20240715,091900,41590290,10880,10900,10900,10880,96
|
|
20240715,091800,40544270,10900,10900,10900,10900,21
|
|
20240715,091700,40315370,10910,10910,10910,10910,101
|
|
20240715,091600,39213460,10930,10930,10930,10900,358
|
|
20240715,091500,35305530,10920,10900,10920,10890,478
|
|
20240715,091400,30094930,10900,10900,10900,10900,200
|
|
20240715,091300,27914930,10900,10910,10910,10900,42
|
|
20240715,091200,27456940,10910,10930,10950,10910,28
|
|
20240715,091100,27151100,10940,10910,10940,10910,360
|
|
20240715,091000,23221790,10910,10910,10910,10910,1
|
|
20240715,090900,23210880,10910,10910,10910,10910,0
|
|
20240715,090800,23210880,10910,10910,10910,10910,58
|
|
20240715,090700,22578100,10910,10910,10910,10910,1000
|
|
20240715,090600,11668100,10900,10900,10900,10900,500
|
|
20240715,090500,6218100,10910,10910,10910,10910,7
|
|
20240715,090400,6141730,10900,10900,10900,10900,6
|
|
20240715,090300,6076330,10870,10870,10870,10870,8
|
|
20240715,090200,5989370,10870,10870,10870,10870,440
|
|
20240715,090100,1206570,10870,10870,10870,10870,50
|
|
20240715,090000,663070,10870,10870,10870,10870,61
|