661 lines
34 KiB
CSV
661 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,195800,439509590,14680,14680,14680,14680,329
|
|
20240610,195700,439509590,14680,14680,14680,14680,0
|
|
20240610,195600,439509590,14680,14680,14680,14680,0
|
|
20240610,195500,439509590,14680,14680,14680,14680,0
|
|
20240610,195400,439509590,14680,14680,14680,14680,0
|
|
20240610,195300,439509590,14680,14680,14680,14680,0
|
|
20240610,195200,439509590,14680,14680,14680,14680,0
|
|
20240610,195100,439509590,14680,14680,14680,14680,0
|
|
20240610,195000,439509590,14680,14680,14680,14680,0
|
|
20240610,194900,439509590,14680,14680,14680,14680,0
|
|
20240610,194800,439509590,14680,14680,14680,14680,0
|
|
20240610,194700,439509590,14680,14680,14680,14680,0
|
|
20240610,194600,439509590,14680,14680,14680,14680,0
|
|
20240610,194500,439509590,14680,14680,14680,14680,0
|
|
20240610,194400,439509590,14680,14680,14680,14680,0
|
|
20240610,194300,439509590,14680,14680,14680,14680,0
|
|
20240610,194200,439509590,14680,14680,14680,14680,0
|
|
20240610,194100,439509590,14680,14680,14680,14680,0
|
|
20240610,194000,439509590,14680,14680,14680,14680,0
|
|
20240610,193900,439509590,14680,14680,14680,14680,0
|
|
20240610,193800,439509590,14680,14680,14680,14680,0
|
|
20240610,193700,439509590,14680,14680,14680,14680,0
|
|
20240610,193600,439509590,14680,14680,14680,14680,0
|
|
20240610,193500,439509590,14680,14680,14680,14680,0
|
|
20240610,193400,439509590,14680,14680,14680,14680,0
|
|
20240610,193300,439509590,14680,14680,14680,14680,0
|
|
20240610,193200,439509590,14680,14680,14680,14680,0
|
|
20240610,193100,439509590,14680,14680,14680,14680,0
|
|
20240610,193000,439509590,14680,14680,14680,14680,0
|
|
20240610,192900,439509590,14680,14680,14680,14680,0
|
|
20240610,192800,439509590,14680,14680,14680,14680,329
|
|
20240610,192700,439509590,14680,14680,14680,14680,0
|
|
20240610,192600,439509590,14680,14680,14680,14680,0
|
|
20240610,192500,439509590,14680,14680,14680,14680,0
|
|
20240610,192400,439509590,14680,14680,14680,14680,0
|
|
20240610,192300,439509590,14680,14680,14680,14680,0
|
|
20240610,192200,439509590,14680,14680,14680,14680,0
|
|
20240610,192100,439509590,14680,14680,14680,14680,0
|
|
20240610,192000,439509590,14680,14680,14680,14680,0
|
|
20240610,191900,439509590,14680,14680,14680,14680,0
|
|
20240610,191800,439509590,14680,14680,14680,14680,0
|
|
20240610,191700,439509590,14680,14680,14680,14680,0
|
|
20240610,191600,439509590,14680,14680,14680,14680,0
|
|
20240610,191500,439509590,14680,14680,14680,14680,0
|
|
20240610,191400,439509590,14680,14680,14680,14680,0
|
|
20240610,191300,439509590,14680,14680,14680,14680,0
|
|
20240610,191200,439509590,14680,14680,14680,14680,0
|
|
20240610,191100,439509590,14680,14680,14680,14680,0
|
|
20240610,191000,439509590,14680,14680,14680,14680,0
|
|
20240610,190900,439509590,14680,14680,14680,14680,0
|
|
20240610,190800,439509590,14680,14680,14680,14680,0
|
|
20240610,190700,439509590,14680,14680,14680,14680,0
|
|
20240610,190600,439509590,14680,14680,14680,14680,0
|
|
20240610,190500,439509590,14680,14680,14680,14680,0
|
|
20240610,190400,439509590,14680,14680,14680,14680,0
|
|
20240610,190300,439509590,14680,14680,14680,14680,0
|
|
20240610,190200,439509590,14680,14680,14680,14680,0
|
|
20240610,190100,439509590,14680,14680,14680,14680,0
|
|
20240610,190000,439509590,14680,14680,14680,14680,0
|
|
20240610,185900,439509590,14680,14680,14680,14680,0
|
|
20240610,185800,439509590,14680,14680,14680,14680,329
|
|
20240610,185700,439509590,14680,14680,14680,14680,0
|
|
20240610,185600,439509590,14680,14680,14680,14680,0
|
|
20240610,185500,439509590,14680,14680,14680,14680,0
|
|
20240610,185400,439509590,14680,14680,14680,14680,0
|
|
20240610,185300,439509590,14680,14680,14680,14680,0
|
|
20240610,185200,439509590,14680,14680,14680,14680,0
|
|
20240610,185100,439509590,14680,14680,14680,14680,0
|
|
20240610,185000,439509590,14680,14680,14680,14680,0
|
|
20240610,184900,439509590,14680,14680,14680,14680,0
|
|
20240610,184800,439509590,14680,14680,14680,14680,0
|
|
20240610,184700,439509590,14680,14680,14680,14680,0
|
|
20240610,184600,439509590,14680,14680,14680,14680,0
|
|
20240610,184500,439509590,14680,14680,14680,14680,0
|
|
20240610,184400,439509590,14680,14680,14680,14680,0
|
|
20240610,184300,439509590,14680,14680,14680,14680,0
|
|
20240610,184200,439509590,14680,14680,14680,14680,0
|
|
20240610,184100,439509590,14680,14680,14680,14680,0
|
|
20240610,184000,439509590,14680,14680,14680,14680,0
|
|
20240610,183900,439509590,14680,14680,14680,14680,0
|
|
20240610,183800,439509590,14680,14680,14680,14680,0
|
|
20240610,183700,439509590,14680,14680,14680,14680,0
|
|
20240610,183600,439509590,14680,14680,14680,14680,0
|
|
20240610,183500,439509590,14680,14680,14680,14680,0
|
|
20240610,183400,439509590,14680,14680,14680,14680,0
|
|
20240610,183300,439509590,14680,14680,14680,14680,0
|
|
20240610,183200,439509590,14680,14680,14680,14680,0
|
|
20240610,183100,439509590,14680,14680,14680,14680,0
|
|
20240610,183000,439509590,14680,14680,14680,14680,0
|
|
20240610,182900,439509590,14680,14680,14680,14680,0
|
|
20240610,182800,439509590,14680,14680,14680,14680,329
|
|
20240610,182700,439509590,14680,14680,14680,14680,0
|
|
20240610,182600,439509590,14680,14680,14680,14680,0
|
|
20240610,182500,439509590,14680,14680,14680,14680,0
|
|
20240610,182400,439509590,14680,14680,14680,14680,0
|
|
20240610,182300,439509590,14680,14680,14680,14680,0
|
|
20240610,182200,439509590,14680,14680,14680,14680,0
|
|
20240610,182100,439509590,14680,14680,14680,14680,0
|
|
20240610,182000,439509590,14680,14680,14680,14680,0
|
|
20240610,181900,439509590,14680,14680,14680,14680,0
|
|
20240610,181800,439509590,14680,14680,14680,14680,0
|
|
20240610,181700,439509590,14680,14680,14680,14680,0
|
|
20240610,181600,439509590,14680,14680,14680,14680,0
|
|
20240610,181500,439509590,14680,14680,14680,14680,0
|
|
20240610,181400,439509590,14680,14680,14680,14680,0
|
|
20240610,181300,439509590,14680,14680,14680,14680,0
|
|
20240610,181200,439509590,14680,14680,14680,14680,0
|
|
20240610,181100,439509590,14680,14680,14680,14680,0
|
|
20240610,181000,439509590,14680,14680,14680,14680,0
|
|
20240610,180900,439509590,14680,14680,14680,14680,0
|
|
20240610,180800,439509590,14680,14680,14680,14680,0
|
|
20240610,180700,439509590,14680,14680,14680,14680,0
|
|
20240610,180600,439509590,14680,14680,14680,14680,0
|
|
20240610,180500,439509590,14680,14680,14680,14680,0
|
|
20240610,180400,439509590,14680,14680,14680,14680,0
|
|
20240610,180300,439509590,14680,14680,14680,14680,0
|
|
20240610,180200,439509590,14680,14680,14680,14680,0
|
|
20240610,180100,439509590,14680,14680,14680,14680,0
|
|
20240610,180000,439509590,14680,14680,14680,14680,0
|
|
20240610,175900,439509590,14680,14680,14680,14680,0
|
|
20240610,175800,439509590,14680,14680,14680,14680,329
|
|
20240610,175700,439509590,14680,14680,14680,14680,0
|
|
20240610,175600,439509590,14680,14680,14680,14680,0
|
|
20240610,175500,439509590,14680,14680,14680,14680,0
|
|
20240610,175400,439509590,14680,14680,14680,14680,0
|
|
20240610,175300,439509590,14680,14680,14680,14680,0
|
|
20240610,175200,439509590,14680,14680,14680,14680,0
|
|
20240610,175100,439509590,14680,14680,14680,14680,0
|
|
20240610,175000,439509590,14680,14680,14680,14680,0
|
|
20240610,174900,439509590,14680,14680,14680,14680,0
|
|
20240610,174800,439509590,14680,14680,14680,14680,0
|
|
20240610,174700,439509590,14680,14680,14680,14680,0
|
|
20240610,174600,439509590,14680,14680,14680,14680,0
|
|
20240610,174500,439509590,14680,14680,14680,14680,0
|
|
20240610,174400,439509590,14680,14680,14680,14680,0
|
|
20240610,174300,439509590,14680,14680,14680,14680,0
|
|
20240610,174200,439509590,14680,14680,14680,14680,0
|
|
20240610,174100,439509590,14680,14680,14680,14680,0
|
|
20240610,174000,439509590,14680,14680,14680,14680,0
|
|
20240610,173900,439509590,14680,14680,14680,14680,0
|
|
20240610,173800,439509590,14680,14680,14680,14680,0
|
|
20240610,173700,439509590,14680,14680,14680,14680,0
|
|
20240610,173600,439509590,14680,14680,14680,14680,0
|
|
20240610,173500,439509590,14680,14680,14680,14680,0
|
|
20240610,173400,439509590,14680,14680,14680,14680,0
|
|
20240610,173300,439509590,14680,14680,14680,14680,0
|
|
20240610,173200,439509590,14680,14680,14680,14680,0
|
|
20240610,173100,439509590,14680,14680,14680,14680,0
|
|
20240610,173000,439509590,14680,14680,14680,14680,0
|
|
20240610,172900,439509590,14680,14680,14680,14680,0
|
|
20240610,172800,439509590,14680,14680,14680,14680,329
|
|
20240610,172700,439509590,14680,14680,14680,14680,0
|
|
20240610,172600,439509590,14680,14680,14680,14680,0
|
|
20240610,172500,439509590,14680,14680,14680,14680,0
|
|
20240610,172400,439509590,14680,14680,14680,14680,0
|
|
20240610,172300,439509590,14680,14680,14680,14680,0
|
|
20240610,172200,439509590,14680,14680,14680,14680,0
|
|
20240610,172100,439509590,14680,14680,14680,14680,0
|
|
20240610,172000,439509590,14680,14680,14680,14680,0
|
|
20240610,171900,439509590,14680,14680,14680,14680,0
|
|
20240610,171800,439509590,14680,14680,14680,14680,0
|
|
20240610,171700,439509590,14680,14680,14680,14680,0
|
|
20240610,171600,439509590,14680,14680,14680,14680,0
|
|
20240610,171500,439509590,14680,14680,14680,14680,0
|
|
20240610,171400,439509590,14680,14680,14680,14680,0
|
|
20240610,171300,439509590,14680,14680,14680,14680,0
|
|
20240610,171200,439509590,14680,14680,14680,14680,0
|
|
20240610,171100,439509590,14680,14680,14680,14680,0
|
|
20240610,171000,439509590,14680,14680,14680,14680,0
|
|
20240610,170900,439509590,14680,14680,14680,14680,0
|
|
20240610,170800,439509590,14680,14680,14680,14680,0
|
|
20240610,170700,439509590,14680,14680,14680,14680,0
|
|
20240610,170600,439509590,14680,14680,14680,14680,0
|
|
20240610,170500,439509590,14680,14680,14680,14680,0
|
|
20240610,170400,439509590,14680,14680,14680,14680,0
|
|
20240610,170300,439509590,14680,14680,14680,14680,0
|
|
20240610,170200,439509590,14680,14680,14680,14680,0
|
|
20240610,170100,439509590,14680,14680,14680,14680,0
|
|
20240610,170000,439509590,14680,14680,14680,14680,0
|
|
20240610,165900,439509590,14680,14680,14680,14680,0
|
|
20240610,165800,439509590,14680,14680,14680,14680,329
|
|
20240610,165700,439509590,14680,14680,14680,14680,0
|
|
20240610,165600,439509590,14680,14680,14680,14680,0
|
|
20240610,165500,439509590,14680,14680,14680,14680,0
|
|
20240610,165400,439509590,14680,14680,14680,14680,0
|
|
20240610,165300,439509590,14680,14680,14680,14680,0
|
|
20240610,165200,439509590,14680,14680,14680,14680,0
|
|
20240610,165100,439509590,14680,14680,14680,14680,0
|
|
20240610,165000,439509590,14680,14680,14680,14680,0
|
|
20240610,164900,439509590,14680,14680,14680,14680,0
|
|
20240610,164800,439509590,14680,14680,14680,14680,0
|
|
20240610,164700,439509590,14680,14680,14680,14680,0
|
|
20240610,164600,439509590,14680,14680,14680,14680,0
|
|
20240610,164500,439509590,14680,14680,14680,14680,0
|
|
20240610,164400,439509590,14680,14680,14680,14680,0
|
|
20240610,164300,439509590,14680,14680,14680,14680,0
|
|
20240610,164200,439509590,14680,14680,14680,14680,0
|
|
20240610,164100,439509590,14680,14680,14680,14680,0
|
|
20240610,164000,439509590,14680,14680,14680,14680,0
|
|
20240610,163900,439509590,14680,14680,14680,14680,0
|
|
20240610,163800,439509590,14680,14680,14680,14680,0
|
|
20240610,163700,439509590,14680,14680,14680,14680,0
|
|
20240610,163600,439509590,14680,14680,14680,14680,0
|
|
20240610,163500,439509590,14680,14680,14680,14680,0
|
|
20240610,163400,439509590,14680,14680,14680,14680,0
|
|
20240610,163300,439509590,14680,14680,14680,14680,0
|
|
20240610,163200,439509590,14680,14680,14680,14680,0
|
|
20240610,163100,439509590,14680,14680,14680,14680,0
|
|
20240610,163000,439509590,14680,14680,14680,14680,0
|
|
20240610,162900,439509590,14680,14680,14680,14680,0
|
|
20240610,162800,439509590,14680,14680,14680,14680,329
|
|
20240610,162700,439509590,14680,14680,14680,14680,0
|
|
20240610,162600,439509590,14680,14680,14680,14680,0
|
|
20240610,162500,439509590,14680,14680,14680,14680,0
|
|
20240610,162400,439509590,14680,14680,14680,14680,0
|
|
20240610,162300,439509590,14680,14680,14680,14680,0
|
|
20240610,162200,439509590,14680,14680,14680,14680,0
|
|
20240610,162100,439509590,14680,14680,14680,14680,0
|
|
20240610,162000,439509590,14680,14680,14680,14680,0
|
|
20240610,161900,439509590,14680,14680,14680,14680,0
|
|
20240610,161800,439509590,14680,14680,14680,14680,0
|
|
20240610,161700,439509590,14680,14680,14680,14680,0
|
|
20240610,161600,439509590,14680,14680,14680,14680,0
|
|
20240610,161500,439509590,14680,14680,14680,14680,0
|
|
20240610,161400,439509590,14680,14680,14680,14680,0
|
|
20240610,161300,439509590,14680,14680,14680,14680,0
|
|
20240610,161200,439509590,14680,14680,14680,14680,0
|
|
20240610,161100,439509590,14680,14680,14680,14680,0
|
|
20240610,161000,439509590,14680,14680,14680,14680,0
|
|
20240610,160900,439509590,14680,14680,14680,14680,0
|
|
20240610,160800,439509590,14680,14680,14680,14680,0
|
|
20240610,160700,439509590,14680,14680,14680,14680,0
|
|
20240610,160600,439509590,14680,14680,14680,14680,0
|
|
20240610,160500,439509590,14680,14680,14680,14680,0
|
|
20240610,160400,439509590,14680,14680,14680,14680,0
|
|
20240610,160300,439509590,14680,14680,14680,14680,0
|
|
20240610,160200,439509590,14680,14680,14680,14680,0
|
|
20240610,160100,439509590,14680,14680,14680,14680,0
|
|
20240610,160000,439509590,14680,14680,14680,14680,0
|
|
20240610,155900,439509590,14680,14680,14680,14680,0
|
|
20240610,155800,439509590,14680,14680,14680,14680,329
|
|
20240610,155700,439509590,14680,14680,14680,14680,0
|
|
20240610,155600,439509590,14680,14680,14680,14680,0
|
|
20240610,155500,439509590,14680,14680,14680,14680,0
|
|
20240610,155400,439509590,14680,14680,14680,14680,0
|
|
20240610,155300,439509590,14680,14680,14680,14680,0
|
|
20240610,155200,439509590,14680,14680,14680,14680,0
|
|
20240610,155100,439509590,14680,14680,14680,14680,0
|
|
20240610,155000,439509590,14680,14680,14680,14680,0
|
|
20240610,154900,439509590,14680,14680,14680,14680,0
|
|
20240610,154800,439509590,14680,14680,14680,14680,0
|
|
20240610,154700,439509590,14680,14680,14680,14680,0
|
|
20240610,154600,439509590,14680,14680,14680,14680,0
|
|
20240610,154500,439509590,14680,14680,14680,14680,0
|
|
20240610,154400,439509590,14680,14680,14680,14680,0
|
|
20240610,154300,439509590,14680,14680,14680,14680,0
|
|
20240610,154200,439509590,14680,14680,14680,14680,0
|
|
20240610,154100,439509590,14680,14680,14680,14680,0
|
|
20240610,154000,439509590,14680,14680,14680,14680,0
|
|
20240610,153900,439509590,14680,14680,14680,14680,0
|
|
20240610,153800,439509590,14680,14680,14680,14680,0
|
|
20240610,153700,439509590,14680,14680,14680,14680,0
|
|
20240610,153600,439509590,14680,14680,14680,14680,0
|
|
20240610,153500,439509590,14680,14680,14680,14680,0
|
|
20240610,153400,439509590,14680,14680,14680,14680,0
|
|
20240610,153300,439509590,14680,14680,14680,14680,0
|
|
20240610,153200,439509590,14680,14680,14680,14680,0
|
|
20240610,153100,439509590,14680,14680,14680,14680,0
|
|
20240610,153000,439509590,14680,14680,14680,14680,329
|
|
20240610,152900,434679870,14570,14570,14570,14570,0
|
|
20240610,152800,434679870,14570,14570,14570,14570,0
|
|
20240610,152700,434679870,14570,14570,14570,14570,0
|
|
20240610,152600,434679870,14570,14570,14570,14570,0
|
|
20240610,152500,434679870,14570,14570,14570,14570,0
|
|
20240610,152400,434679870,14570,14570,14570,14570,0
|
|
20240610,152300,434679870,14570,14570,14570,14570,0
|
|
20240610,152200,434679870,14570,14570,14570,14570,0
|
|
20240610,152100,434679870,14570,14570,14570,14570,0
|
|
20240610,152000,434679870,14570,14570,14570,14570,0
|
|
20240610,151900,434679870,14570,14750,14750,14570,81
|
|
20240610,151800,433493760,14730,14660,14760,14660,1448
|
|
20240610,151700,412173610,14670,14660,14670,14660,156
|
|
20240610,151600,409885700,14670,14760,14760,14670,203
|
|
20240610,151500,406907150,14770,14760,14770,14670,109
|
|
20240610,151400,405299870,14760,14770,14770,14760,91
|
|
20240610,151300,403955830,14670,14760,14770,14670,188
|
|
20240610,151200,401181630,14670,14760,14760,14670,265
|
|
20240610,151100,397286430,14760,14760,14760,14760,270
|
|
20240610,151000,393301230,14660,14660,14760,14660,100
|
|
20240610,150900,391826730,14760,14760,14760,14660,185
|
|
20240610,150800,389097530,14760,14760,14760,14760,185
|
|
20240610,150700,386366930,14760,14690,14770,14690,239
|
|
20240610,150600,382843270,14780,14770,14780,14770,104
|
|
20240610,150500,381307100,14770,14770,14770,14690,172
|
|
20240610,150400,378766740,14780,14780,14780,14780,85
|
|
20240610,150300,377510440,14750,14780,14790,14750,185
|
|
20240610,150200,374775700,14780,14770,14780,14770,117
|
|
20240610,150100,373046760,14780,14790,14790,14780,239
|
|
20240610,150000,369512800,14790,14790,14790,14790,85
|
|
20240610,145900,368255650,14790,14750,14790,14750,112
|
|
20240610,145800,366600080,14750,14750,14760,14750,261
|
|
20240610,145700,362749480,14760,14750,14760,14750,170
|
|
20240610,145600,360241130,14760,14760,14760,14760,171
|
|
20240610,145500,357717170,14750,14750,14750,14750,626
|
|
20240610,145400,348483670,14750,14740,14750,14740,170
|
|
20240610,145300,345977020,14740,14750,14750,14740,177
|
|
20240610,145200,343367090,14750,14700,14750,14690,359
|
|
20240610,145100,338085990,14690,14690,14690,14690,25
|
|
20240610,145000,337718740,14690,14690,14700,14690,185
|
|
20240610,144900,335000240,14690,14690,14700,14690,156
|
|
20240610,144800,332707750,14700,14690,14700,14690,189
|
|
20240610,144700,329930450,14690,14690,14690,14690,73
|
|
20240610,144600,328858080,14690,14660,14690,14660,184
|
|
20240610,144500,326155540,14660,14660,14670,14540,44
|
|
20240610,144400,325510350,14670,14660,14670,14660,186
|
|
20240610,144300,322781880,14660,14660,14660,14660,144
|
|
20240610,144200,320670840,14500,14670,14670,14500,155
|
|
20240610,144100,318408520,14670,14660,14670,14660,171
|
|
20240610,144000,315900810,14670,14670,14670,14670,85
|
|
20240610,143900,314653860,14660,14660,14660,14660,217
|
|
20240610,143800,311472640,14660,14650,14660,14650,113
|
|
20240610,143700,309816340,14660,14650,14660,14650,176
|
|
20240610,143600,307236760,14650,14650,14650,14650,85
|
|
20240610,143500,305991510,14630,14630,14640,14630,454
|
|
20240610,143400,299347410,14630,14620,14630,14620,282
|
|
20240610,143300,295224530,14630,14600,14630,14600,394
|
|
20240610,143200,289463770,14610,14600,14610,14600,108
|
|
20240610,143100,287886120,14600,14600,14600,14600,120
|
|
20240610,143000,286134120,14610,14600,14610,14600,273
|
|
20240610,142900,282147830,14600,14600,14600,14600,0
|
|
20240610,142800,282147830,14600,14600,14600,14600,0
|
|
20240610,142700,282147830,14600,14600,14600,14600,0
|
|
20240610,142600,282147830,14600,14600,14610,14600,92
|
|
20240610,142500,280803830,14590,14580,14590,14580,118
|
|
20240610,142400,279082220,14580,14590,14590,14580,65
|
|
20240610,142300,278133980,14590,14590,14590,14590,0
|
|
20240610,142200,278133980,14590,14590,14590,14590,10
|
|
20240610,142100,277988080,14590,14600,14600,14590,200
|
|
20240610,142000,275068980,14610,14610,14610,14610,269
|
|
20240610,141900,271138890,14620,14620,14620,14620,0
|
|
20240610,141800,271138890,14620,14620,14620,14620,43
|
|
20240610,141700,270510230,14610,14610,14610,14610,10
|
|
20240610,141600,270364130,14610,14610,14610,14610,0
|
|
20240610,141500,270364130,14610,14610,14610,14610,0
|
|
20240610,141400,270364130,14610,14610,14610,14610,100
|
|
20240610,141300,268903130,14610,14610,14610,14610,0
|
|
20240610,141200,268903130,14610,14610,14610,14610,16
|
|
20240610,141100,268669370,14600,14600,14600,14600,16
|
|
20240610,141000,268435770,14640,14640,14640,14640,0
|
|
20240610,140900,268435770,14640,14640,14640,14640,0
|
|
20240610,140800,268435770,14640,14640,14640,14640,0
|
|
20240610,140700,268435770,14640,14640,14640,14640,0
|
|
20240610,140600,268435770,14640,14620,14640,14620,543
|
|
20240610,140500,260489030,14620,14530,14620,14530,3382
|
|
20240610,140400,211209010,14530,14530,14530,14530,0
|
|
20240610,140300,211209010,14530,14530,14530,14530,0
|
|
20240610,140200,211209010,14530,14520,14530,14520,761
|
|
20240610,140100,200157790,14530,14530,14530,14530,0
|
|
20240610,140000,200157790,14530,14530,14530,14530,0
|
|
20240610,135900,200157790,14530,14530,14530,14530,0
|
|
20240610,135800,200157790,14530,14530,14530,14530,0
|
|
20240610,135700,200157790,14530,14530,14530,14530,0
|
|
20240610,135600,200157790,14530,14530,14530,14530,0
|
|
20240610,135500,200157790,14530,14530,14530,14530,0
|
|
20240610,135400,200157790,14530,14530,14530,14530,0
|
|
20240610,135300,200157790,14530,14530,14530,14530,0
|
|
20240610,135200,200157790,14530,14530,14530,14530,0
|
|
20240610,135100,200157790,14530,14530,14530,14530,0
|
|
20240610,135000,200157790,14530,14530,14530,14530,0
|
|
20240610,134900,200157790,14530,14530,14530,14530,1
|
|
20240610,134800,200143260,14460,14460,14460,14460,0
|
|
20240610,134700,200143260,14460,14460,14460,14460,0
|
|
20240610,134600,200143260,14460,14460,14460,14460,0
|
|
20240610,134500,200143260,14460,14460,14460,14460,0
|
|
20240610,134400,200143260,14460,14460,14460,14460,0
|
|
20240610,134300,200143260,14460,14460,14460,14460,0
|
|
20240610,134200,200143260,14460,14460,14460,14460,0
|
|
20240610,134100,200143260,14460,14460,14460,14460,0
|
|
20240610,134000,200143260,14460,14460,14460,14460,0
|
|
20240610,133900,200143260,14460,14460,14460,14460,0
|
|
20240610,133800,200143260,14460,14460,14460,14460,0
|
|
20240610,133700,200143260,14460,14460,14460,14460,0
|
|
20240610,133600,200143260,14460,14470,14470,14460,159
|
|
20240610,133500,197842920,14540,14540,14540,14540,0
|
|
20240610,133400,197842920,14540,14540,14540,14540,0
|
|
20240610,133300,197842920,14540,14540,14540,14540,0
|
|
20240610,133200,197842920,14540,14540,14540,14540,0
|
|
20240610,133100,197842920,14540,14540,14540,14540,0
|
|
20240610,133000,197842920,14540,14540,14540,14540,0
|
|
20240610,132900,197842920,14540,14540,14540,14540,0
|
|
20240610,132800,197842920,14540,14540,14540,14540,0
|
|
20240610,132700,197842920,14540,14540,14540,14540,0
|
|
20240610,132600,197842920,14540,14540,14540,14540,0
|
|
20240610,132500,197842920,14540,14540,14540,14540,0
|
|
20240610,132400,197842920,14540,14540,14540,14540,0
|
|
20240610,132300,197842920,14540,14540,14540,14540,0
|
|
20240610,132200,197842920,14540,14540,14540,14540,0
|
|
20240610,132100,197842920,14540,14540,14540,14540,0
|
|
20240610,132000,197842920,14540,14540,14540,14540,0
|
|
20240610,131900,197842920,14540,14540,14540,14540,1
|
|
20240610,131800,197828380,14460,14460,14460,14460,0
|
|
20240610,131700,197828380,14460,14460,14460,14460,39
|
|
20240610,131600,197264440,14540,14540,14540,14540,0
|
|
20240610,131500,197264440,14540,14540,14540,14540,0
|
|
20240610,131400,197264440,14540,14540,14540,14540,50
|
|
20240610,131300,196537440,14460,14460,14460,14460,0
|
|
20240610,131200,196537440,14460,14460,14460,14460,0
|
|
20240610,131100,196537440,14460,14550,14550,14460,199
|
|
20240610,131000,193642080,14550,14530,14550,14460,110
|
|
20240610,130900,192043900,14530,14520,14530,14520,14
|
|
20240610,130800,191840500,14520,14520,14520,14520,0
|
|
20240610,130700,191840500,14520,14520,14520,14520,0
|
|
20240610,130600,191840500,14520,14520,14520,14520,0
|
|
20240610,130500,191840500,14520,14520,14520,14520,8
|
|
20240610,130400,191724340,14530,14510,14530,14510,119
|
|
20240610,130300,189996770,14510,14510,14510,14510,0
|
|
20240610,130200,189996770,14510,14510,14510,14510,0
|
|
20240610,130100,189996770,14510,14510,14510,14510,0
|
|
20240610,130000,189996770,14510,14510,14510,14510,0
|
|
20240610,125900,189996770,14510,14510,14510,14510,4
|
|
20240610,125800,189938730,14520,14520,14520,14520,0
|
|
20240610,125700,189938730,14520,14520,14520,14520,0
|
|
20240610,125600,189938730,14520,14520,14520,14520,0
|
|
20240610,125500,189938730,14520,14520,14520,14520,0
|
|
20240610,125400,189938730,14520,14520,14520,14520,10
|
|
20240610,125300,189793530,14520,14520,14520,14520,0
|
|
20240610,125200,189793530,14520,14520,14520,14520,0
|
|
20240610,125100,189793530,14520,14450,14520,14450,2
|
|
20240610,125000,189764560,14460,14470,14470,14460,100
|
|
20240610,124900,188318360,14520,14520,14520,14520,0
|
|
20240610,124800,188318360,14520,14520,14520,14520,0
|
|
20240610,124700,188318360,14520,14520,14520,14520,0
|
|
20240610,124600,188318360,14520,14520,14520,14520,0
|
|
20240610,124500,188318360,14520,14520,14520,14520,0
|
|
20240610,124400,188318360,14520,14520,14520,14520,0
|
|
20240610,124300,188318360,14520,14520,14520,14520,20
|
|
20240610,124200,188027960,14520,14520,14520,14520,0
|
|
20240610,124100,188027960,14520,14520,14520,14520,0
|
|
20240610,124000,188027960,14520,14520,14520,14520,100
|
|
20240610,123900,186575960,14520,14520,14520,14520,0
|
|
20240610,123800,186575960,14520,14520,14520,14520,0
|
|
20240610,123700,186575960,14520,14520,14520,14520,0
|
|
20240610,123600,186575960,14520,14520,14520,14520,0
|
|
20240610,123500,186575960,14520,14520,14520,14520,0
|
|
20240610,123400,186575960,14520,14520,14520,14520,0
|
|
20240610,123300,186575960,14520,14520,14520,14520,0
|
|
20240610,123200,186575960,14520,14520,14520,14520,0
|
|
20240610,123100,186575960,14520,14520,14520,14520,0
|
|
20240610,123000,186575960,14520,14520,14520,14520,71
|
|
20240610,122900,185545040,14520,14520,14520,14520,0
|
|
20240610,122800,185545040,14520,14520,14520,14520,0
|
|
20240610,122700,185545040,14520,14520,14520,14520,0
|
|
20240610,122600,185545040,14520,14520,14520,14520,0
|
|
20240610,122500,185545040,14520,14520,14520,14520,0
|
|
20240610,122400,185545040,14520,14520,14520,14520,0
|
|
20240610,122300,185545040,14520,14520,14520,14520,1
|
|
20240610,122200,185530520,14500,14480,14500,14480,386
|
|
20240610,122100,179936520,14500,14500,14500,14500,10
|
|
20240610,122000,179791520,14500,14500,14500,14500,0
|
|
20240610,121900,179791520,14500,14500,14500,14500,1
|
|
20240610,121800,179777020,14500,14500,14500,14500,0
|
|
20240610,121700,179777020,14500,14500,14500,14500,0
|
|
20240610,121600,179777020,14500,14500,14500,14500,0
|
|
20240610,121500,179777020,14500,14500,14500,14500,0
|
|
20240610,121400,179777020,14500,14500,14500,14500,0
|
|
20240610,121300,179777020,14500,14500,14500,14500,0
|
|
20240610,121200,179777020,14500,14500,14500,14500,0
|
|
20240610,121100,179777020,14500,14500,14500,14500,0
|
|
20240610,121000,179777020,14500,14500,14500,14500,0
|
|
20240610,120900,179777020,14500,14500,14500,14500,0
|
|
20240610,120800,179777020,14500,14500,14500,14500,0
|
|
20240610,120700,179777020,14500,14500,14500,14500,0
|
|
20240610,120600,179777020,14500,14500,14500,14500,0
|
|
20240610,120500,179777020,14500,14500,14500,14500,0
|
|
20240610,120400,179777020,14500,14500,14500,14500,0
|
|
20240610,120300,179777020,14500,14500,14500,14500,0
|
|
20240610,120200,179777020,14500,14500,14500,14500,0
|
|
20240610,120100,179777020,14500,14500,14500,14500,0
|
|
20240610,120000,179777020,14500,14500,14500,14500,0
|
|
20240610,115900,179777020,14500,14500,14500,14500,6
|
|
20240610,115800,179690020,14500,14500,14500,14500,0
|
|
20240610,115700,179690020,14500,14500,14500,14500,43
|
|
20240610,115600,179066520,14510,14510,14510,14510,0
|
|
20240610,115500,179066520,14510,14510,14510,14510,0
|
|
20240610,115400,179066520,14510,14510,14510,14510,0
|
|
20240610,115300,179066520,14510,14510,14510,14510,2
|
|
20240610,115200,179037500,14500,14500,14500,14500,0
|
|
20240610,115100,179037500,14500,14500,14500,14500,50
|
|
20240610,115000,178312500,14500,14500,14500,14500,0
|
|
20240610,114900,178312500,14500,14500,14500,14500,0
|
|
20240610,114800,178312500,14500,14500,14500,14500,0
|
|
20240610,114700,178312500,14500,14500,14500,14500,0
|
|
20240610,114600,178312500,14500,14500,14500,14500,0
|
|
20240610,114500,178312500,14500,14500,14500,14500,2
|
|
20240610,114400,178283500,14520,14520,14520,14520,0
|
|
20240610,114300,178283500,14520,14520,14520,14520,0
|
|
20240610,114200,178283500,14520,14520,14520,14520,0
|
|
20240610,114100,178283500,14520,14520,14520,14520,0
|
|
20240610,114000,178283500,14520,14520,14520,14520,0
|
|
20240610,113900,178283500,14520,14520,14520,14520,0
|
|
20240610,113800,178283500,14520,14520,14520,14520,0
|
|
20240610,113700,178283500,14520,14520,14520,14520,0
|
|
20240610,113600,178283500,14520,14520,14520,14520,0
|
|
20240610,113500,178283500,14520,14520,14520,14520,0
|
|
20240610,113400,178283500,14520,14520,14520,14520,0
|
|
20240610,113300,178283500,14520,14520,14520,14520,0
|
|
20240610,113200,178283500,14520,14520,14520,14520,0
|
|
20240610,113100,178283500,14520,14520,14520,14520,1
|
|
20240610,113000,178268980,14520,14520,14520,14520,0
|
|
20240610,112900,178268980,14520,14520,14520,14520,0
|
|
20240610,112800,178268980,14520,14510,14520,14510,14
|
|
20240610,112700,178065830,14510,14480,14510,14480,101
|
|
20240610,112600,176603320,14500,14500,14500,14500,0
|
|
20240610,112500,176603320,14500,14500,14500,14500,0
|
|
20240610,112400,176603320,14500,14500,14500,14500,0
|
|
20240610,112300,176603320,14500,14500,14500,14500,10
|
|
20240610,112200,176458320,14500,14500,14500,14500,0
|
|
20240610,112100,176458320,14500,14510,14510,14500,22
|
|
20240610,112000,176139120,14500,14500,14500,14500,0
|
|
20240610,111900,176139120,14500,14500,14500,14500,0
|
|
20240610,111800,176139120,14500,14500,14500,14500,0
|
|
20240610,111700,176139120,14500,14500,14500,14500,0
|
|
20240610,111600,176139120,14500,14500,14500,14500,0
|
|
20240610,111500,176139120,14500,14500,14500,14500,0
|
|
20240610,111400,176139120,14500,14500,14500,14500,0
|
|
20240610,111300,176139120,14500,14500,14500,14500,0
|
|
20240610,111200,176139120,14500,14500,14500,14500,0
|
|
20240610,111100,176139120,14500,14500,14500,14500,0
|
|
20240610,111000,176139120,14500,14500,14500,14500,100
|
|
20240610,110900,174689120,14500,14500,14500,14500,0
|
|
20240610,110800,174689120,14500,14500,14500,14500,18
|
|
20240610,110700,174428120,14500,14500,14500,14500,0
|
|
20240610,110600,174428120,14500,14500,14500,14500,0
|
|
20240610,110500,174428120,14500,14500,14500,14500,0
|
|
20240610,110400,174428120,14500,14500,14500,14500,0
|
|
20240610,110300,174428120,14500,14500,14500,14430,176
|
|
20240610,110200,171879410,14500,14500,14500,14500,0
|
|
20240610,110100,171879410,14500,14480,14500,14480,396
|
|
20240610,110000,166138290,14480,14480,14480,14480,0
|
|
20240610,105900,166138290,14480,14480,14480,14480,1
|
|
20240610,105800,166123810,14480,14480,14480,14480,66
|
|
20240610,105700,165168130,14340,14340,14340,14340,0
|
|
20240610,105600,165168130,14340,14340,14340,14340,30
|
|
20240610,105500,164737930,14480,14480,14480,14480,100
|
|
20240610,105400,163289930,14480,14470,14480,14470,123
|
|
20240610,105300,161509730,14470,14470,14470,14470,0
|
|
20240610,105200,161509730,14470,14450,14470,14450,97
|
|
20240610,105100,160108060,14450,14450,14450,14450,105
|
|
20240610,105000,158590810,14400,14400,14400,14400,0
|
|
20240610,104900,158590810,14400,14400,14400,14400,52
|
|
20240610,104800,157842010,14450,14450,14450,14450,0
|
|
20240610,104700,157842010,14450,14450,14450,14450,100
|
|
20240610,104600,156397010,14450,14450,14450,14450,0
|
|
20240610,104500,156397010,14450,14450,14450,14450,0
|
|
20240610,104400,156397010,14450,14450,14450,14450,143
|
|
20240610,104300,154330660,14500,14500,14500,14500,0
|
|
20240610,104200,154330660,14500,14500,14500,14500,0
|
|
20240610,104100,154330660,14500,14500,14500,14500,0
|
|
20240610,104000,154330660,14500,14500,14500,14500,0
|
|
20240610,103900,154330660,14500,14500,14500,14500,0
|
|
20240610,103800,154330660,14500,14450,14500,14250,3171
|
|
20240610,103700,108905800,14450,14460,14460,14450,448
|
|
20240610,103600,102428400,14460,14460,14460,14460,0
|
|
20240610,103500,102428400,14460,14460,14460,14460,0
|
|
20240610,103400,102428400,14460,14460,14460,14460,85
|
|
20240610,103300,101199300,14510,14510,14510,14510,1
|
|
20240610,103200,101184790,14460,14460,14460,14460,0
|
|
20240610,103100,101184790,14460,14460,14460,14460,0
|
|
20240610,103000,101184790,14460,14460,14460,14460,0
|
|
20240610,102900,101184790,14460,14460,14460,14460,0
|
|
20240610,102800,101184790,14460,14460,14460,14460,0
|
|
20240610,102700,101184790,14460,14460,14460,14460,0
|
|
20240610,102600,101184790,14460,14460,14460,14460,0
|
|
20240610,102500,101184790,14460,14460,14460,14460,0
|
|
20240610,102400,101184790,14460,14460,14460,14460,0
|
|
20240610,102300,101184790,14460,14460,14460,14460,0
|
|
20240610,102200,101184790,14460,14460,14460,14460,0
|
|
20240610,102100,101184790,14460,14460,14460,14460,0
|
|
20240610,102000,101184790,14460,14500,14500,14460,211
|
|
20240610,101900,98130530,14530,14530,14530,14530,0
|
|
20240610,101800,98130530,14530,14530,14530,14530,0
|
|
20240610,101700,98130530,14530,14530,14530,14510,340
|
|
20240610,101600,93191310,14530,14530,14530,14530,8
|
|
20240610,101500,93075070,14530,14590,14590,14530,24
|
|
20240610,101400,92726290,14600,14600,14600,14600,0
|
|
20240610,101300,92726290,14600,14600,14600,14600,0
|
|
20240610,101200,92726290,14600,14600,14600,14600,0
|
|
20240610,101100,92726290,14600,14600,14600,14600,0
|
|
20240610,101000,92726290,14600,14600,14600,14600,6
|
|
20240610,100900,92638690,14600,14600,14600,14600,1
|
|
20240610,100800,92624090,14600,14600,14600,14600,0
|
|
20240610,100700,92624090,14600,14600,14600,14600,0
|
|
20240610,100600,92624090,14600,14600,14600,14600,1
|
|
20240610,100500,92609490,14600,14600,14600,14600,1
|
|
20240610,100400,92594890,14600,14600,14600,14600,1
|
|
20240610,100300,92580290,14600,14600,14600,14600,6
|
|
20240610,100200,92492690,14610,14610,14610,14610,0
|
|
20240610,100100,92492690,14610,14610,14610,14610,0
|
|
20240610,100000,92492690,14610,14610,14610,14610,1
|
|
20240610,095900,92478080,14620,14620,14620,14620,0
|
|
20240610,095800,92478080,14620,14620,14620,14620,0
|
|
20240610,095700,92478080,14620,14620,14620,14620,185
|
|
20240610,095600,89773380,14640,14640,14640,14640,0
|
|
20240610,095500,89773380,14640,14640,14640,14640,0
|
|
20240610,095400,89773380,14640,14620,14640,14620,241
|
|
20240610,095300,86249400,14620,14640,14640,14610,54
|
|
20240610,095200,85460020,14600,14610,14610,14600,48
|
|
20240610,095100,84758970,14630,14630,14630,14600,74
|
|
20240610,095000,83676860,14630,14640,14640,14610,39
|
|
20240610,094900,83106710,14640,14630,14640,14630,129
|
|
20240610,094800,81219380,14630,14620,14630,14620,28
|
|
20240610,094700,80809750,14620,14580,14620,14580,232
|
|
20240610,094600,77420710,14580,14580,14600,14580,106
|
|
20240610,094500,75874630,14620,14620,14620,14620,0
|
|
20240610,094400,75874630,14620,14620,14620,14620,0
|
|
20240610,094300,75874630,14620,14620,14620,14620,0
|
|
20240610,094200,75874630,14620,14620,14620,14620,0
|
|
20240610,094100,75874630,14620,14600,14620,14600,50
|
|
20240610,094000,75144140,14590,14590,14600,14590,207
|
|
20240610,093900,72123430,14610,14610,14610,14610,0
|
|
20240610,093800,72123430,14610,14450,14610,14440,247
|
|
20240610,093700,68517420,14600,14490,14600,14490,430
|
|
20240610,093600,62264590,14490,14440,14490,14440,256
|
|
20240610,093500,58565470,14440,14440,14440,14440,0
|
|
20240610,093400,58565470,14440,14440,14440,14440,0
|
|
20240610,093300,58565470,14440,14420,14440,14360,406
|
|
20240610,093200,52714630,14350,14350,14350,14350,0
|
|
20240610,093100,52714630,14350,14350,14350,14350,0
|
|
20240610,093000,52714630,14350,14350,14350,14350,0
|
|
20240610,092900,52714630,14350,14350,14350,14350,0
|
|
20240610,092800,52714630,14350,14350,14350,14350,0
|
|
20240610,092700,52714630,14350,14410,14410,14350,8
|
|
20240610,092600,52599410,14410,14410,14410,14410,100
|
|
20240610,092500,51158410,14410,14410,14410,14410,200
|
|
20240610,092400,48276410,14370,14370,14370,14370,27
|
|
20240610,092300,47888420,14370,14370,14370,14370,0
|
|
20240610,092200,47888420,14370,14370,14370,14370,0
|
|
20240610,092100,47888420,14370,14370,14370,14370,0
|
|
20240610,092000,47888420,14370,14370,14370,14370,3
|
|
20240610,091900,47845310,14370,14370,14370,14370,70
|
|
20240610,091800,46839410,14350,14350,14350,14350,14
|
|
20240610,091700,46638510,14350,14370,14370,14350,22
|
|
20240610,091600,46322640,14420,14420,14420,14420,30
|
|
20240610,091500,45890040,14440,14440,14440,14440,0
|
|
20240610,091400,45890040,14440,14440,14440,14440,201
|
|
20240610,091300,42987600,14420,14420,14420,14420,18
|
|
20240610,091200,42728040,14420,14410,14420,14410,544
|
|
20240610,091100,34884340,14310,14320,14320,14310,21
|
|
20240610,091000,34583790,14440,14400,14440,14280,203
|
|
20240610,090900,31674010,14400,14380,14400,14380,220
|
|
20240610,090800,28506710,14260,14260,14260,14260,0
|
|
20240610,090700,28506710,14260,14260,14260,14260,210
|
|
20240610,090600,25512110,14260,14260,14260,14260,5
|
|
20240610,090500,25440810,14260,14400,14400,14260,8
|
|
20240610,090400,25325750,14400,14390,14400,14340,656
|
|
20240610,090300,15883400,14400,14400,14440,14400,56
|
|
20240610,090200,15076880,14360,14220,14360,14220,78
|
|
20240610,090100,13963520,14160,14660,14670,14160,484
|
|
20240610,090000,6969620,14670,14330,14800,14330,478
|