700 lines
36 KiB
CSV
700 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,203700,201186510,13660,13660,13660,13660,200
|
|
20240712,203600,201186510,13660,13660,13660,13660,0
|
|
20240712,203500,201186510,13660,13660,13660,13660,0
|
|
20240712,203400,201186510,13660,13660,13660,13660,0
|
|
20240712,203300,201186510,13660,13660,13660,13660,0
|
|
20240712,203200,201186510,13660,13660,13660,13660,0
|
|
20240712,203100,201186510,13660,13660,13660,13660,0
|
|
20240712,203000,201186510,13660,13660,13660,13660,0
|
|
20240712,202900,201186510,13660,13660,13660,13660,0
|
|
20240712,202800,201186510,13660,13660,13660,13660,0
|
|
20240712,202700,201186510,13660,13660,13660,13660,0
|
|
20240712,202600,201186510,13660,13660,13660,13660,0
|
|
20240712,202500,201186510,13660,13660,13660,13660,0
|
|
20240712,202400,201186510,13660,13660,13660,13660,0
|
|
20240712,202300,201186510,13660,13660,13660,13660,0
|
|
20240712,202200,201186510,13660,13660,13660,13660,0
|
|
20240712,202100,201186510,13660,13660,13660,13660,0
|
|
20240712,202000,201186510,13660,13660,13660,13660,0
|
|
20240712,201900,201186510,13660,13660,13660,13660,0
|
|
20240712,201800,201186510,13660,13660,13660,13660,0
|
|
20240712,201700,201186510,13660,13660,13660,13660,0
|
|
20240712,201600,201186510,13660,13660,13660,13660,0
|
|
20240712,201500,201186510,13660,13660,13660,13660,0
|
|
20240712,201400,201186510,13660,13660,13660,13660,0
|
|
20240712,201300,201186510,13660,13660,13660,13660,0
|
|
20240712,201200,201186510,13660,13660,13660,13660,0
|
|
20240712,201100,201186510,13660,13660,13660,13660,0
|
|
20240712,201000,201186510,13660,13660,13660,13660,0
|
|
20240712,200900,201186510,13660,13660,13660,13660,0
|
|
20240712,200800,201186510,13660,13660,13660,13660,0
|
|
20240712,200700,201186510,13660,13660,13660,13660,200
|
|
20240712,200600,201186510,13660,13660,13660,13660,0
|
|
20240712,200500,201186510,13660,13660,13660,13660,0
|
|
20240712,200400,201186510,13660,13660,13660,13660,0
|
|
20240712,200300,201186510,13660,13660,13660,13660,0
|
|
20240712,200200,201186510,13660,13660,13660,13660,0
|
|
20240712,200100,201186510,13660,13660,13660,13660,0
|
|
20240712,200000,201186510,13660,13660,13660,13660,0
|
|
20240712,195900,201186510,13660,13660,13660,13660,0
|
|
20240712,195800,201186510,13660,13660,13660,13660,0
|
|
20240712,195700,201186510,13660,13660,13660,13660,0
|
|
20240712,195600,201186510,13660,13660,13660,13660,0
|
|
20240712,195500,201186510,13660,13660,13660,13660,0
|
|
20240712,195400,201186510,13660,13660,13660,13660,0
|
|
20240712,195300,201186510,13660,13660,13660,13660,0
|
|
20240712,195200,201186510,13660,13660,13660,13660,0
|
|
20240712,195100,201186510,13660,13660,13660,13660,0
|
|
20240712,195000,201186510,13660,13660,13660,13660,0
|
|
20240712,194900,201186510,13660,13660,13660,13660,0
|
|
20240712,194800,201186510,13660,13660,13660,13660,0
|
|
20240712,194700,201186510,13660,13660,13660,13660,0
|
|
20240712,194600,201186510,13660,13660,13660,13660,0
|
|
20240712,194500,201186510,13660,13660,13660,13660,0
|
|
20240712,194400,201186510,13660,13660,13660,13660,0
|
|
20240712,194300,201186510,13660,13660,13660,13660,0
|
|
20240712,194200,201186510,13660,13660,13660,13660,0
|
|
20240712,194100,201186510,13660,13660,13660,13660,0
|
|
20240712,194000,201186510,13660,13660,13660,13660,0
|
|
20240712,193900,201186510,13660,13660,13660,13660,0
|
|
20240712,193800,201186510,13660,13660,13660,13660,0
|
|
20240712,193700,201186510,13660,13660,13660,13660,200
|
|
20240712,193600,201186510,13660,13660,13660,13660,0
|
|
20240712,193500,201186510,13660,13660,13660,13660,0
|
|
20240712,193400,201186510,13660,13660,13660,13660,0
|
|
20240712,193300,201186510,13660,13660,13660,13660,0
|
|
20240712,193200,201186510,13660,13660,13660,13660,0
|
|
20240712,193100,201186510,13660,13660,13660,13660,0
|
|
20240712,193000,201186510,13660,13660,13660,13660,0
|
|
20240712,192900,201186510,13660,13660,13660,13660,0
|
|
20240712,192800,201186510,13660,13660,13660,13660,0
|
|
20240712,192700,201186510,13660,13660,13660,13660,0
|
|
20240712,192600,201186510,13660,13660,13660,13660,0
|
|
20240712,192500,201186510,13660,13660,13660,13660,0
|
|
20240712,192400,201186510,13660,13660,13660,13660,0
|
|
20240712,192300,201186510,13660,13660,13660,13660,0
|
|
20240712,192200,201186510,13660,13660,13660,13660,0
|
|
20240712,192100,201186510,13660,13660,13660,13660,0
|
|
20240712,192000,201186510,13660,13660,13660,13660,0
|
|
20240712,191900,201186510,13660,13660,13660,13660,0
|
|
20240712,191800,201186510,13660,13660,13660,13660,0
|
|
20240712,191700,201186510,13660,13660,13660,13660,0
|
|
20240712,191600,201186510,13660,13660,13660,13660,0
|
|
20240712,191500,201186510,13660,13660,13660,13660,0
|
|
20240712,191400,201186510,13660,13660,13660,13660,0
|
|
20240712,191300,201186510,13660,13660,13660,13660,0
|
|
20240712,191200,201186510,13660,13660,13660,13660,0
|
|
20240712,191100,201186510,13660,13660,13660,13660,0
|
|
20240712,191000,201186510,13660,13660,13660,13660,0
|
|
20240712,190900,201186510,13660,13660,13660,13660,0
|
|
20240712,190800,201186510,13660,13660,13660,13660,0
|
|
20240712,190700,201186510,13660,13660,13660,13660,200
|
|
20240712,190600,201186510,13660,13660,13660,13660,0
|
|
20240712,190500,201186510,13660,13660,13660,13660,0
|
|
20240712,190400,201186510,13660,13660,13660,13660,0
|
|
20240712,190300,201186510,13660,13660,13660,13660,0
|
|
20240712,190200,201186510,13660,13660,13660,13660,0
|
|
20240712,190100,201186510,13660,13660,13660,13660,0
|
|
20240712,190000,201186510,13660,13660,13660,13660,0
|
|
20240712,185900,201186510,13660,13660,13660,13660,0
|
|
20240712,185800,201186510,13660,13660,13660,13660,0
|
|
20240712,185700,201186510,13660,13660,13660,13660,0
|
|
20240712,185600,201186510,13660,13660,13660,13660,0
|
|
20240712,185500,201186510,13660,13660,13660,13660,0
|
|
20240712,185400,201186510,13660,13660,13660,13660,0
|
|
20240712,185300,201186510,13660,13660,13660,13660,0
|
|
20240712,185200,201186510,13660,13660,13660,13660,0
|
|
20240712,185100,201186510,13660,13660,13660,13660,0
|
|
20240712,185000,201186510,13660,13660,13660,13660,0
|
|
20240712,184900,201186510,13660,13660,13660,13660,0
|
|
20240712,184800,201186510,13660,13660,13660,13660,0
|
|
20240712,184700,201186510,13660,13660,13660,13660,0
|
|
20240712,184600,201186510,13660,13660,13660,13660,0
|
|
20240712,184500,201186510,13660,13660,13660,13660,0
|
|
20240712,184400,201186510,13660,13660,13660,13660,0
|
|
20240712,184300,201186510,13660,13660,13660,13660,0
|
|
20240712,184200,201186510,13660,13660,13660,13660,0
|
|
20240712,184100,201186510,13660,13660,13660,13660,0
|
|
20240712,184000,201186510,13660,13660,13660,13660,0
|
|
20240712,183900,201186510,13660,13660,13660,13660,0
|
|
20240712,183800,201186510,13660,13660,13660,13660,0
|
|
20240712,183700,201186510,13660,13660,13660,13660,200
|
|
20240712,183600,201186510,13660,13660,13660,13660,0
|
|
20240712,183500,201186510,13660,13660,13660,13660,0
|
|
20240712,183400,201186510,13660,13660,13660,13660,0
|
|
20240712,183300,201186510,13660,13660,13660,13660,0
|
|
20240712,183200,201186510,13660,13660,13660,13660,0
|
|
20240712,183100,201186510,13660,13660,13660,13660,0
|
|
20240712,183000,201186510,13660,13660,13660,13660,0
|
|
20240712,182900,201186510,13660,13660,13660,13660,0
|
|
20240712,182800,201186510,13660,13660,13660,13660,0
|
|
20240712,182700,201186510,13660,13660,13660,13660,0
|
|
20240712,182600,201186510,13660,13660,13660,13660,0
|
|
20240712,182500,201186510,13660,13660,13660,13660,0
|
|
20240712,182400,201186510,13660,13660,13660,13660,0
|
|
20240712,182300,201186510,13660,13660,13660,13660,0
|
|
20240712,182200,201186510,13660,13660,13660,13660,0
|
|
20240712,182100,201186510,13660,13660,13660,13660,0
|
|
20240712,182000,201186510,13660,13660,13660,13660,0
|
|
20240712,181900,201186510,13660,13660,13660,13660,0
|
|
20240712,181800,201186510,13660,13660,13660,13660,0
|
|
20240712,181700,201186510,13660,13660,13660,13660,0
|
|
20240712,181600,201186510,13660,13660,13660,13660,0
|
|
20240712,181500,201186510,13660,13660,13660,13660,0
|
|
20240712,181400,201186510,13660,13660,13660,13660,0
|
|
20240712,181300,201186510,13660,13660,13660,13660,0
|
|
20240712,181200,201186510,13660,13660,13660,13660,0
|
|
20240712,181100,201186510,13660,13660,13660,13660,0
|
|
20240712,181000,201186510,13660,13660,13660,13660,0
|
|
20240712,180900,201186510,13660,13660,13660,13660,0
|
|
20240712,180800,201186510,13660,13660,13660,13660,0
|
|
20240712,180700,201186510,13660,13660,13660,13660,200
|
|
20240712,180600,201186510,13660,13660,13660,13660,0
|
|
20240712,180500,201186510,13660,13660,13660,13660,0
|
|
20240712,180400,201186510,13660,13660,13660,13660,0
|
|
20240712,180300,201186510,13660,13660,13660,13660,0
|
|
20240712,180200,201186510,13660,13660,13660,13660,0
|
|
20240712,180100,201186510,13660,13660,13660,13660,0
|
|
20240712,180000,201186510,13660,13660,13660,13660,0
|
|
20240712,175900,201186510,13660,13660,13660,13660,0
|
|
20240712,175800,201186510,13660,13660,13660,13660,0
|
|
20240712,175700,201186510,13660,13660,13660,13660,0
|
|
20240712,175600,201186510,13660,13660,13660,13660,0
|
|
20240712,175500,201186510,13660,13660,13660,13660,0
|
|
20240712,175400,201186510,13660,13660,13660,13660,0
|
|
20240712,175300,201186510,13660,13660,13660,13660,0
|
|
20240712,175200,201186510,13660,13660,13660,13660,0
|
|
20240712,175100,201186510,13660,13660,13660,13660,0
|
|
20240712,175000,201186510,13660,13660,13660,13660,0
|
|
20240712,174900,201186510,13660,13660,13660,13660,0
|
|
20240712,174800,201186510,13660,13660,13660,13660,0
|
|
20240712,174700,201186510,13660,13660,13660,13660,0
|
|
20240712,174600,201186510,13660,13660,13660,13660,0
|
|
20240712,174500,201186510,13660,13660,13660,13660,0
|
|
20240712,174400,201186510,13660,13660,13660,13660,0
|
|
20240712,174300,201186510,13660,13660,13660,13660,0
|
|
20240712,174200,201186510,13660,13660,13660,13660,0
|
|
20240712,174100,201186510,13660,13660,13660,13660,0
|
|
20240712,174000,201186510,13660,13660,13660,13660,0
|
|
20240712,173900,201186510,13660,13660,13660,13660,0
|
|
20240712,173800,201186510,13660,13660,13660,13660,0
|
|
20240712,173700,201186510,13660,13660,13660,13660,200
|
|
20240712,173600,201186510,13660,13660,13660,13660,0
|
|
20240712,173500,201186510,13660,13660,13660,13660,0
|
|
20240712,173400,201186510,13660,13660,13660,13660,0
|
|
20240712,173300,201186510,13660,13660,13660,13660,0
|
|
20240712,173200,201186510,13660,13660,13660,13660,0
|
|
20240712,173100,201186510,13660,13660,13660,13660,0
|
|
20240712,173000,201186510,13660,13660,13660,13660,0
|
|
20240712,172900,201186510,13660,13660,13660,13660,0
|
|
20240712,172800,201186510,13660,13660,13660,13660,0
|
|
20240712,172700,201186510,13660,13660,13660,13660,0
|
|
20240712,172600,201186510,13660,13660,13660,13660,0
|
|
20240712,172500,201186510,13660,13660,13660,13660,0
|
|
20240712,172400,201186510,13660,13660,13660,13660,0
|
|
20240712,172300,201186510,13660,13660,13660,13660,0
|
|
20240712,172200,201186510,13660,13660,13660,13660,0
|
|
20240712,172100,201186510,13660,13660,13660,13660,0
|
|
20240712,172000,201186510,13660,13660,13660,13660,0
|
|
20240712,171900,201186510,13660,13660,13660,13660,0
|
|
20240712,171800,201186510,13660,13660,13660,13660,0
|
|
20240712,171700,201186510,13660,13660,13660,13660,0
|
|
20240712,171600,201186510,13660,13660,13660,13660,0
|
|
20240712,171500,201186510,13660,13660,13660,13660,0
|
|
20240712,171400,201186510,13660,13660,13660,13660,0
|
|
20240712,171300,201186510,13660,13660,13660,13660,0
|
|
20240712,171200,201186510,13660,13660,13660,13660,0
|
|
20240712,171100,201186510,13660,13660,13660,13660,0
|
|
20240712,171000,201186510,13660,13660,13660,13660,0
|
|
20240712,170900,201186510,13660,13660,13660,13660,0
|
|
20240712,170800,201186510,13660,13660,13660,13660,0
|
|
20240712,170700,201186510,13660,13660,13660,13660,200
|
|
20240712,170600,201186510,13660,13660,13660,13660,0
|
|
20240712,170500,201186510,13660,13660,13660,13660,0
|
|
20240712,170400,201186510,13660,13660,13660,13660,0
|
|
20240712,170300,201186510,13660,13660,13660,13660,0
|
|
20240712,170200,201186510,13660,13660,13660,13660,0
|
|
20240712,170100,201186510,13660,13660,13660,13660,0
|
|
20240712,170000,201186510,13660,13660,13660,13660,0
|
|
20240712,165900,201186510,13660,13660,13660,13660,0
|
|
20240712,165800,201186510,13660,13660,13660,13660,0
|
|
20240712,165700,201186510,13660,13660,13660,13660,0
|
|
20240712,165600,201186510,13660,13660,13660,13660,0
|
|
20240712,165500,201186510,13660,13660,13660,13660,0
|
|
20240712,165400,201186510,13660,13660,13660,13660,0
|
|
20240712,165300,201186510,13660,13660,13660,13660,0
|
|
20240712,165200,201186510,13660,13660,13660,13660,0
|
|
20240712,165100,201186510,13660,13660,13660,13660,0
|
|
20240712,165000,201186510,13660,13660,13660,13660,0
|
|
20240712,164900,201186510,13660,13660,13660,13660,0
|
|
20240712,164800,201186510,13660,13660,13660,13660,0
|
|
20240712,164700,201186510,13660,13660,13660,13660,0
|
|
20240712,164600,201186510,13660,13660,13660,13660,0
|
|
20240712,164500,201186510,13660,13660,13660,13660,0
|
|
20240712,164400,201186510,13660,13660,13660,13660,0
|
|
20240712,164300,201186510,13660,13660,13660,13660,0
|
|
20240712,164200,201186510,13660,13660,13660,13660,0
|
|
20240712,164100,201186510,13660,13660,13660,13660,0
|
|
20240712,164000,201186510,13660,13660,13660,13660,0
|
|
20240712,163900,201186510,13660,13660,13660,13660,0
|
|
20240712,163800,201186510,13660,13660,13660,13660,0
|
|
20240712,163700,201186510,13660,13660,13660,13660,200
|
|
20240712,163600,201186510,13660,13660,13660,13660,0
|
|
20240712,163500,201186510,13660,13660,13660,13660,0
|
|
20240712,163400,201186510,13660,13660,13660,13660,0
|
|
20240712,163300,201186510,13660,13660,13660,13660,0
|
|
20240712,163200,201186510,13660,13660,13660,13660,0
|
|
20240712,163100,201186510,13660,13660,13660,13660,0
|
|
20240712,163000,201186510,13660,13660,13660,13660,0
|
|
20240712,162900,201186510,13660,13660,13660,13660,0
|
|
20240712,162800,201186510,13660,13660,13660,13660,0
|
|
20240712,162700,201186510,13660,13660,13660,13660,0
|
|
20240712,162600,201186510,13660,13660,13660,13660,0
|
|
20240712,162500,201186510,13660,13660,13660,13660,0
|
|
20240712,162400,201186510,13660,13660,13660,13660,0
|
|
20240712,162300,201186510,13660,13660,13660,13660,0
|
|
20240712,162200,201186510,13660,13660,13660,13660,0
|
|
20240712,162100,201186510,13660,13660,13660,13660,0
|
|
20240712,162000,201186510,13660,13660,13660,13660,0
|
|
20240712,161900,201186510,13660,13660,13660,13660,0
|
|
20240712,161800,201186510,13660,13660,13660,13660,0
|
|
20240712,161700,201186510,13660,13660,13660,13660,0
|
|
20240712,161600,201186510,13660,13660,13660,13660,0
|
|
20240712,161500,201186510,13660,13660,13660,13660,0
|
|
20240712,161400,201186510,13660,13660,13660,13660,0
|
|
20240712,161300,201186510,13660,13660,13660,13660,0
|
|
20240712,161200,201186510,13660,13660,13660,13660,0
|
|
20240712,161100,201186510,13660,13660,13660,13660,0
|
|
20240712,161000,201186510,13660,13660,13660,13660,0
|
|
20240712,160900,201186510,13660,13660,13660,13660,0
|
|
20240712,160800,201186510,13660,13660,13660,13660,0
|
|
20240712,160700,201186510,13660,13660,13660,13660,200
|
|
20240712,160600,201186510,13660,13660,13660,13660,0
|
|
20240712,160500,201186510,13660,13660,13660,13660,0
|
|
20240712,160400,201186510,13660,13660,13660,13660,0
|
|
20240712,160300,201186510,13660,13660,13660,13660,0
|
|
20240712,160200,201186510,13660,13660,13660,13660,0
|
|
20240712,160100,201186510,13660,13660,13660,13660,0
|
|
20240712,160000,201186510,13660,13660,13660,13660,0
|
|
20240712,155900,201186510,13660,13660,13660,13660,0
|
|
20240712,155800,201186510,13660,13660,13660,13660,0
|
|
20240712,155700,201186510,13660,13660,13660,13660,0
|
|
20240712,155600,201186510,13660,13660,13660,13660,0
|
|
20240712,155500,201186510,13660,13660,13660,13660,0
|
|
20240712,155400,201186510,13660,13660,13660,13660,0
|
|
20240712,155300,201186510,13660,13660,13660,13660,0
|
|
20240712,155200,201186510,13660,13660,13660,13660,0
|
|
20240712,155100,201186510,13660,13660,13660,13660,0
|
|
20240712,155000,201186510,13660,13660,13660,13660,0
|
|
20240712,154900,201186510,13660,13660,13660,13660,0
|
|
20240712,154800,201186510,13660,13660,13660,13660,0
|
|
20240712,154700,201186510,13660,13660,13660,13660,0
|
|
20240712,154600,201186510,13660,13660,13660,13660,0
|
|
20240712,154500,201186510,13660,13660,13660,13660,0
|
|
20240712,154400,201186510,13660,13660,13660,13660,0
|
|
20240712,154300,201186510,13660,13660,13660,13660,0
|
|
20240712,154200,201186510,13660,13660,13660,13660,0
|
|
20240712,154100,201186510,13660,13660,13660,13660,0
|
|
20240712,154000,201186510,13660,13660,13660,13660,0
|
|
20240712,153900,201186510,13660,13660,13660,13660,0
|
|
20240712,153800,201186510,13660,13660,13660,13660,0
|
|
20240712,153700,201186510,13660,13660,13660,13660,200
|
|
20240712,153600,201186510,13660,13660,13660,13660,0
|
|
20240712,153500,201186510,13660,13660,13660,13660,0
|
|
20240712,153400,201186510,13660,13660,13660,13660,0
|
|
20240712,153300,201186510,13660,13660,13660,13660,0
|
|
20240712,153200,201186510,13660,13660,13660,13660,0
|
|
20240712,153100,201186510,13660,13660,13660,13660,0
|
|
20240712,153000,201186510,13660,13660,13660,13660,200
|
|
20240712,152900,198454510,13660,13660,13660,13660,0
|
|
20240712,152800,198454510,13660,13660,13660,13660,0
|
|
20240712,152700,198454510,13660,13660,13660,13660,0
|
|
20240712,152600,198454510,13660,13660,13660,13660,0
|
|
20240712,152500,198454510,13660,13660,13660,13660,0
|
|
20240712,152400,198454510,13660,13660,13660,13660,0
|
|
20240712,152300,198454510,13660,13660,13660,13660,0
|
|
20240712,152200,198454510,13660,13660,13660,13660,0
|
|
20240712,152100,198454510,13660,13660,13660,13660,0
|
|
20240712,152000,198454510,13660,13660,13660,13660,0
|
|
20240712,151900,198454510,13660,13660,13660,13660,0
|
|
20240712,151800,198454510,13660,13660,13660,13660,0
|
|
20240712,151700,198454510,13660,13660,13660,13660,0
|
|
20240712,151600,198454510,13660,13660,13660,13660,0
|
|
20240712,151500,198454510,13660,13660,13660,13660,0
|
|
20240712,151400,198454510,13660,13660,13660,13660,0
|
|
20240712,151300,198454510,13660,13660,13660,13660,0
|
|
20240712,151200,198454510,13660,13660,13660,13660,0
|
|
20240712,151100,198454510,13660,13660,13660,13660,0
|
|
20240712,151000,198454510,13660,13660,13660,13660,0
|
|
20240712,150900,198454510,13660,13660,13660,13660,0
|
|
20240712,150800,198454510,13660,13660,13660,13660,1
|
|
20240712,150700,198440850,13500,13500,13500,13500,0
|
|
20240712,150600,198440850,13500,13500,13500,13500,0
|
|
20240712,150500,198440850,13500,13500,13500,13500,0
|
|
20240712,150400,198440850,13500,13500,13500,13500,0
|
|
20240712,150300,198440850,13500,13500,13500,13500,0
|
|
20240712,150200,198440850,13500,13500,13500,13500,0
|
|
20240712,150100,198440850,13500,13590,13590,13500,500
|
|
20240712,150000,191683120,13660,13660,13660,13660,15
|
|
20240712,145900,191478220,13660,13660,13660,13660,0
|
|
20240712,145800,191478220,13660,13660,13660,13660,15
|
|
20240712,145700,191273320,13670,13670,13670,13670,15
|
|
20240712,145600,191068270,13670,13670,13670,13670,15
|
|
20240712,145500,190863220,13670,13670,13670,13670,15
|
|
20240712,145400,190658170,13670,13670,13670,13670,15
|
|
20240712,145300,190453120,13670,13670,13670,13670,15
|
|
20240712,145200,190248070,13670,13670,13670,13670,15
|
|
20240712,145100,190043020,13670,13670,13670,13670,15
|
|
20240712,145000,189837970,13670,13670,13670,13670,15
|
|
20240712,144900,189632920,13670,13670,13670,13670,15
|
|
20240712,144800,189427870,13670,13670,13670,13670,15
|
|
20240712,144700,189222820,13670,13670,13670,13670,15
|
|
20240712,144600,189017770,13670,13670,13670,13670,1
|
|
20240712,144500,189004100,13670,13670,13670,13670,15
|
|
20240712,144400,188799050,13670,13670,13670,13670,15
|
|
20240712,144300,188594000,13670,13670,13670,13670,15
|
|
20240712,144200,188388950,13670,13670,13670,13670,15
|
|
20240712,144100,188183900,13670,13670,13670,13670,45
|
|
20240712,144000,187568750,13670,13670,13670,13670,15
|
|
20240712,143900,187363700,13670,13670,13670,13670,15
|
|
20240712,143800,187158650,13670,13670,13670,13670,15
|
|
20240712,143700,186953600,13670,13670,13670,13670,15
|
|
20240712,143600,186748550,13670,13670,13670,13670,15
|
|
20240712,143500,186543500,13670,13670,13670,13670,15
|
|
20240712,143400,186338450,13670,13670,13670,13670,20
|
|
20240712,143300,186065050,13670,13670,13670,13670,534
|
|
20240712,143200,178765270,13670,13670,13670,13670,16
|
|
20240712,143100,178546550,13530,13660,13660,13530,665
|
|
20240712,143000,169518930,13670,13670,13670,13670,15
|
|
20240712,142900,169313880,13670,13670,13670,13670,16
|
|
20240712,142800,169095160,13670,13670,13670,13670,15
|
|
20240712,142700,168890110,13670,13670,13670,13670,15
|
|
20240712,142600,168685060,13670,13670,13670,13670,15
|
|
20240712,142500,168480010,13670,13670,13670,13670,25
|
|
20240712,142400,168138260,13630,13630,13630,13630,10
|
|
20240712,142300,168001960,13640,13670,13670,13640,51
|
|
20240712,142200,167305090,13670,13670,13670,13670,15
|
|
20240712,142100,167100040,13670,13670,13670,13670,15
|
|
20240712,142000,166894990,13670,13670,13670,13670,1
|
|
20240712,141900,166881320,13670,13670,13670,13670,15
|
|
20240712,141800,166676270,13680,13680,13680,13680,16
|
|
20240712,141700,166457390,13600,13600,13600,13600,204
|
|
20240712,141600,163682990,13600,13590,13600,13590,34
|
|
20240712,141500,163220770,13590,13590,13590,13590,115
|
|
20240712,141400,161657920,13590,13590,13590,13590,16
|
|
20240712,141300,161440480,13590,13590,13590,13590,21
|
|
20240712,141200,161155090,13590,13590,13590,13590,18
|
|
20240712,141100,160910470,13590,13590,13590,13590,15
|
|
20240712,141000,160706620,13590,13590,13590,13590,25
|
|
20240712,140900,160366870,13590,13590,13590,13590,319
|
|
20240712,140800,156031660,13590,13590,13590,13590,122
|
|
20240712,140700,154373680,13590,13590,13590,13590,105
|
|
20240712,140600,152946730,13590,13590,13590,13590,115
|
|
20240712,140500,151383880,13590,13590,13590,13590,15
|
|
20240712,140400,151180030,13590,13590,13590,13590,15
|
|
20240712,140300,150976180,13590,13590,13590,13590,15
|
|
20240712,140200,150772330,13590,13590,13590,13590,15
|
|
20240712,140100,150568480,13590,13590,13590,13590,30
|
|
20240712,140000,150160780,13570,13570,13570,13570,0
|
|
20240712,135900,150160780,13570,13570,13570,13570,15
|
|
20240712,135800,149957230,13570,13570,13570,13570,15
|
|
20240712,135700,149753680,13570,13570,13570,13570,95
|
|
20240712,135600,148464530,13570,13570,13570,13570,15
|
|
20240712,135500,148260980,13570,13570,13570,13570,15
|
|
20240712,135400,148057430,13570,13570,13570,13570,15
|
|
20240712,135300,147853880,13570,13570,13570,13570,15
|
|
20240712,135200,147650330,13570,13570,13570,13570,0
|
|
20240712,135100,147650330,13570,13570,13570,13570,15
|
|
20240712,135000,147446780,13570,13570,13570,13570,115
|
|
20240712,134900,145886230,13570,13570,13570,13570,15
|
|
20240712,134800,145682680,13570,13570,13570,13570,30
|
|
20240712,134700,145275580,13560,13560,13560,13560,0
|
|
20240712,134600,145275580,13560,13560,13570,13560,60
|
|
20240712,134500,144461830,13570,13570,13570,13570,15
|
|
20240712,134400,144258280,13570,13570,13570,13570,15
|
|
20240712,134300,144054730,13570,13570,13570,13570,15
|
|
20240712,134200,143851180,13570,13570,13570,13570,15
|
|
20240712,134100,143647630,13570,13570,13570,13570,15
|
|
20240712,134000,143444080,13570,13570,13570,13570,515
|
|
20240712,133900,136455530,13570,13570,13570,13570,15
|
|
20240712,133800,136251980,13570,13570,13570,13570,15
|
|
20240712,133700,136048430,13570,13570,13570,13570,15
|
|
20240712,133600,135844880,13570,13570,13570,13570,0
|
|
20240712,133500,135844880,13570,13570,13570,13570,15
|
|
20240712,133400,135641330,13570,13570,13570,13570,15
|
|
20240712,133300,135437780,13580,13580,13580,13580,15
|
|
20240712,133200,135234080,13580,13580,13580,13580,15
|
|
20240712,133100,135030380,13590,13590,13590,13590,15
|
|
20240712,133000,134826530,13590,13590,13590,13590,15
|
|
20240712,132900,134622680,13590,13590,13590,13590,15
|
|
20240712,132800,134418830,13590,13590,13590,13590,15
|
|
20240712,132700,134214980,13590,13590,13590,13590,22
|
|
20240712,132600,133916000,13590,13590,13590,13590,15
|
|
20240712,132500,133712150,13590,13590,13590,13590,15
|
|
20240712,132400,133508300,13590,13590,13590,13590,15
|
|
20240712,132300,133304450,13590,13590,13590,13590,15
|
|
20240712,132200,133100600,13590,13590,13590,13590,15
|
|
20240712,132100,132896750,13590,13590,13590,13590,15
|
|
20240712,132000,132692900,13590,13590,13590,13590,0
|
|
20240712,131900,132692900,13590,13590,13590,13590,15
|
|
20240712,131800,132489050,13590,13590,13590,13590,23
|
|
20240712,131700,132176480,13580,13580,13580,13580,7
|
|
20240712,131600,132081420,13580,13580,13580,13580,15
|
|
20240712,131500,131877720,13580,13580,13580,13580,15
|
|
20240712,131400,131674020,13580,13580,13580,13580,15
|
|
20240712,131300,131470320,13580,13580,13580,13580,15
|
|
20240712,131200,131266620,13580,13580,13580,13580,130
|
|
20240712,131100,129501220,13580,13580,13580,13580,0
|
|
20240712,131000,129501220,13580,13580,13580,13580,0
|
|
20240712,130900,129501220,13580,13580,13580,13580,0
|
|
20240712,130800,129501220,13580,13580,13580,13580,0
|
|
20240712,130700,129501220,13580,13580,13580,13580,0
|
|
20240712,130600,129501220,13580,13580,13580,13580,0
|
|
20240712,130500,129501220,13580,13580,13580,13580,2
|
|
20240712,130400,129474060,13580,13580,13580,13580,1
|
|
20240712,130300,129460480,13590,13590,13590,13590,0
|
|
20240712,130200,129460480,13590,13590,13590,13590,0
|
|
20240712,130100,129460480,13590,13590,13590,13590,0
|
|
20240712,130000,129460480,13590,13590,13590,13590,0
|
|
20240712,125900,129460480,13590,13590,13590,13590,224
|
|
20240712,125800,126416320,13550,13550,13550,13550,186
|
|
20240712,125700,123896020,13550,13550,13550,13550,0
|
|
20240712,125600,123896020,13550,13550,13550,13550,0
|
|
20240712,125500,123896020,13550,13550,13550,13550,0
|
|
20240712,125400,123896020,13550,13550,13550,13550,0
|
|
20240712,125300,123896020,13550,13550,13550,13550,0
|
|
20240712,125200,123896020,13550,13550,13550,13550,0
|
|
20240712,125100,123896020,13550,13550,13550,13550,0
|
|
20240712,125000,123896020,13550,13550,13550,13550,0
|
|
20240712,124900,123896020,13550,13550,13550,13550,0
|
|
20240712,124800,123896020,13550,13550,13550,13550,6
|
|
20240712,124700,123814720,13550,13550,13550,13550,5
|
|
20240712,124600,123746970,13550,13550,13550,13550,0
|
|
20240712,124500,123746970,13550,13550,13550,13550,0
|
|
20240712,124400,123746970,13550,13550,13550,13550,0
|
|
20240712,124300,123746970,13550,13550,13550,13550,0
|
|
20240712,124200,123746970,13550,13550,13550,13550,0
|
|
20240712,124100,123746970,13550,13550,13550,13550,0
|
|
20240712,124000,123746970,13550,13550,13550,13550,0
|
|
20240712,123900,123746970,13550,13550,13550,13550,0
|
|
20240712,123800,123746970,13550,13550,13550,13550,0
|
|
20240712,123700,123746970,13550,13550,13550,13550,0
|
|
20240712,123600,123746970,13550,13550,13550,13550,0
|
|
20240712,123500,123746970,13550,13540,13550,13540,3
|
|
20240712,123400,123706340,13550,13550,13550,13550,0
|
|
20240712,123300,123706340,13550,13550,13550,13550,0
|
|
20240712,123200,123706340,13550,13550,13550,13550,0
|
|
20240712,123100,123706340,13550,13550,13550,13550,0
|
|
20240712,123000,123706340,13550,13550,13550,13550,0
|
|
20240712,122900,123706340,13550,13550,13550,13550,1
|
|
20240712,122800,123692790,13540,13540,13540,13540,98
|
|
20240712,122700,122365870,13540,13540,13540,13540,0
|
|
20240712,122600,122365870,13540,13540,13540,13540,0
|
|
20240712,122500,122365870,13540,13540,13540,13540,0
|
|
20240712,122400,122365870,13540,13500,13540,13500,26
|
|
20240712,122300,122014830,13540,13540,13540,13540,1
|
|
20240712,122200,122001290,13500,13500,13500,13500,286
|
|
20240712,122100,118140290,13460,13460,13460,13460,0
|
|
20240712,122000,118140290,13460,13460,13460,13460,56
|
|
20240712,121900,117386530,13460,13460,13460,13460,0
|
|
20240712,121800,117386530,13460,13460,13460,13460,0
|
|
20240712,121700,117386530,13460,13460,13460,13460,4
|
|
20240712,121600,117332690,13460,13460,13460,13460,140
|
|
20240712,121500,115448290,13460,13460,13460,13460,1
|
|
20240712,121400,115434830,13500,13500,13500,13500,0
|
|
20240712,121300,115434830,13500,13500,13500,13500,0
|
|
20240712,121200,115434830,13500,13500,13500,13500,0
|
|
20240712,121100,115434830,13500,13500,13500,13500,92
|
|
20240712,121000,114192830,13500,13510,13510,13500,100
|
|
20240712,120900,112842420,13540,13540,13540,13540,0
|
|
20240712,120800,112842420,13540,13540,13540,13540,1
|
|
20240712,120700,112828880,13540,13540,13540,13540,0
|
|
20240712,120600,112828880,13540,13540,13540,13540,0
|
|
20240712,120500,112828880,13540,13540,13540,13540,0
|
|
20240712,120400,112828880,13540,13540,13540,13540,0
|
|
20240712,120300,112828880,13540,13540,13540,13540,0
|
|
20240712,120200,112828880,13540,13540,13540,13540,11
|
|
20240712,120100,112679940,13550,13550,13550,13550,0
|
|
20240712,120000,112679940,13550,13550,13550,13550,0
|
|
20240712,115900,112679940,13550,13550,13550,13550,0
|
|
20240712,115800,112679940,13550,13550,13550,13550,0
|
|
20240712,115700,112679940,13550,13550,13550,13550,0
|
|
20240712,115600,112679940,13550,13550,13550,13550,13
|
|
20240712,115500,112503790,13550,13550,13550,13550,0
|
|
20240712,115400,112503790,13550,13550,13550,13550,0
|
|
20240712,115300,112503790,13550,13550,13550,13550,0
|
|
20240712,115200,112503790,13550,13550,13550,13550,0
|
|
20240712,115100,112503790,13550,13550,13550,13550,0
|
|
20240712,115000,112503790,13550,13550,13550,13550,0
|
|
20240712,114900,112503790,13550,13550,13550,13550,0
|
|
20240712,114800,112503790,13550,13550,13550,13550,0
|
|
20240712,114700,112503790,13550,13550,13550,13550,0
|
|
20240712,114600,112503790,13550,13550,13550,13550,0
|
|
20240712,114500,112503790,13550,13550,13550,13550,500
|
|
20240712,114400,105728790,13520,13520,13520,13520,0
|
|
20240712,114300,105728790,13520,13520,13520,13520,0
|
|
20240712,114200,105728790,13520,13520,13520,13520,83
|
|
20240712,114100,104606630,13520,13530,13530,13520,200
|
|
20240712,114000,101901310,13550,13550,13550,13550,0
|
|
20240712,113900,101901310,13550,13550,13550,13550,0
|
|
20240712,113800,101901310,13550,13550,13550,13550,0
|
|
20240712,113700,101901310,13550,13550,13550,13550,88
|
|
20240712,113600,100708910,13590,13590,13590,13590,0
|
|
20240712,113500,100708910,13590,13590,13590,13590,0
|
|
20240712,113400,100708910,13590,13590,13590,13590,0
|
|
20240712,113300,100708910,13590,13590,13590,13590,0
|
|
20240712,113200,100708910,13590,13590,13590,13590,1
|
|
20240712,113100,100695320,13550,13550,13550,13550,1
|
|
20240712,113000,100681770,13590,13590,13590,13590,0
|
|
20240712,112900,100681770,13590,13590,13590,13590,1
|
|
20240712,112800,100668180,13550,13550,13550,13550,2
|
|
20240712,112700,100641080,13550,13550,13550,13550,18
|
|
20240712,112600,100397180,13550,13550,13550,13550,0
|
|
20240712,112500,100397180,13550,13560,13560,13550,200
|
|
20240712,112400,97686500,13590,13590,13590,13590,0
|
|
20240712,112300,97686500,13590,13590,13590,13590,0
|
|
20240712,112200,97686500,13590,13590,13590,13590,0
|
|
20240712,112100,97686500,13590,13590,13590,13590,0
|
|
20240712,112000,97686500,13590,13590,13590,13590,0
|
|
20240712,111900,97686500,13590,13590,13590,13590,0
|
|
20240712,111800,97686500,13590,13590,13590,13590,0
|
|
20240712,111700,97686500,13590,13590,13590,13590,0
|
|
20240712,111600,97686500,13590,13590,13590,13590,0
|
|
20240712,111500,97686500,13590,13590,13590,13590,0
|
|
20240712,111400,97686500,13590,13590,13590,13590,333
|
|
20240712,111300,93161030,13590,13590,13590,13590,0
|
|
20240712,111200,93161030,13590,13590,13590,13590,0
|
|
20240712,111100,93161030,13590,13590,13590,13590,0
|
|
20240712,111000,93161030,13590,13590,13590,13590,0
|
|
20240712,110900,93161030,13590,13590,13590,13590,0
|
|
20240712,110800,93161030,13590,13590,13590,13590,100
|
|
20240712,110700,91802030,13590,13590,13590,13590,100
|
|
20240712,110600,90443030,13590,13590,13590,13590,0
|
|
20240712,110500,90443030,13590,13590,13590,13590,0
|
|
20240712,110400,90443030,13590,13590,13590,13590,0
|
|
20240712,110300,90443030,13590,13590,13590,13590,0
|
|
20240712,110200,90443030,13590,13590,13590,13590,14
|
|
20240712,110100,90252770,13590,13590,13590,13590,0
|
|
20240712,110000,90252770,13590,13590,13590,13590,0
|
|
20240712,105900,90252770,13590,13590,13590,13590,0
|
|
20240712,105800,90252770,13590,13590,13590,13590,0
|
|
20240712,105700,90252770,13590,13590,13590,13590,0
|
|
20240712,105600,90252770,13590,13590,13590,13590,0
|
|
20240712,105500,90252770,13590,13590,13590,13590,0
|
|
20240712,105400,90252770,13590,13590,13590,13590,0
|
|
20240712,105300,90252770,13590,13590,13590,13590,500
|
|
20240712,105200,83457770,13550,13550,13550,13550,495
|
|
20240712,105100,76750520,13530,13530,13530,13530,0
|
|
20240712,105000,76750520,13530,13530,13530,13530,0
|
|
20240712,104900,76750520,13530,13530,13530,13530,0
|
|
20240712,104800,76750520,13530,13530,13530,13530,1
|
|
20240712,104700,76736990,13530,13530,13530,13530,0
|
|
20240712,104600,76736990,13530,13530,13530,13530,0
|
|
20240712,104500,76736990,13530,13530,13530,13530,0
|
|
20240712,104400,76736990,13530,13530,13530,13530,0
|
|
20240712,104300,76736990,13530,13530,13530,13530,0
|
|
20240712,104200,76736990,13530,13530,13530,13530,0
|
|
20240712,104100,76736990,13530,13530,13530,13530,0
|
|
20240712,104000,76736990,13530,13530,13530,13530,0
|
|
20240712,103900,76736990,13530,13530,13530,13530,0
|
|
20240712,103800,76736990,13530,13430,13530,13430,100
|
|
20240712,103700,75384090,13430,13430,13430,13430,1
|
|
20240712,103600,75370660,13420,13420,13420,13420,20
|
|
20240712,103500,75102260,13420,13420,13420,13420,0
|
|
20240712,103400,75102260,13420,13420,13420,13420,117
|
|
20240712,103300,73532120,13430,13430,13430,13430,0
|
|
20240712,103200,73532120,13430,13430,13430,13430,0
|
|
20240712,103100,73532120,13430,13430,13430,13430,264
|
|
20240712,103000,69986600,13430,13430,13430,13430,0
|
|
20240712,102900,69986600,13430,13430,13430,13430,0
|
|
20240712,102800,69986600,13430,13430,13430,13430,86
|
|
20240712,102700,68831620,13430,13540,13540,13430,500
|
|
20240712,102600,62086130,13550,13550,13550,13550,40
|
|
20240712,102500,61544130,13590,13590,13590,13590,0
|
|
20240712,102400,61544130,13590,13590,13590,13590,0
|
|
20240712,102300,61544130,13590,13590,13590,13590,0
|
|
20240712,102200,61544130,13590,13580,13590,13550,101
|
|
20240712,102100,60174940,13590,13590,13590,13590,0
|
|
20240712,102000,60174940,13590,13590,13590,13590,10
|
|
20240712,101900,60039040,13580,13580,13580,13580,10
|
|
20240712,101800,59903240,13590,13590,13590,13590,0
|
|
20240712,101700,59903240,13590,13590,13590,13590,0
|
|
20240712,101600,59903240,13590,13590,13590,13590,0
|
|
20240712,101500,59903240,13590,13590,13590,13590,5
|
|
20240712,101400,59835290,13590,13590,13590,13590,39
|
|
20240712,101300,59305280,13580,13580,13580,13580,1302
|
|
20240712,101200,41624120,13590,13590,13590,13590,0
|
|
20240712,101100,41624120,13590,13590,13590,13590,49
|
|
20240712,101000,40958210,13590,13590,13590,13590,0
|
|
20240712,100900,40958210,13590,13590,13590,13590,0
|
|
20240712,100800,40958210,13590,13590,13590,13590,0
|
|
20240712,100700,40958210,13590,13590,13590,13590,10
|
|
20240712,100600,40822310,13590,13590,13590,13590,0
|
|
20240712,100500,40822310,13590,13590,13590,13590,0
|
|
20240712,100400,40822310,13590,13590,13590,13590,0
|
|
20240712,100300,40822310,13590,13590,13590,13590,7
|
|
20240712,100200,40727180,13590,13590,13590,13590,17
|
|
20240712,100100,40496150,13590,13590,13590,13590,0
|
|
20240712,100000,40496150,13590,13590,13590,13590,0
|
|
20240712,095900,40496150,13590,13600,13600,13590,3
|
|
20240712,095800,40455370,13600,13600,13600,13600,0
|
|
20240712,095700,40455370,13600,13600,13600,13600,78
|
|
20240712,095600,39394570,13600,13600,13600,13600,0
|
|
20240712,095500,39394570,13600,13600,13600,13600,151
|
|
20240712,095400,37340970,13600,13590,13600,13590,735
|
|
20240712,095300,27349970,13600,13600,13600,13600,0
|
|
20240712,095200,27349970,13600,13600,13600,13600,0
|
|
20240712,095100,27349970,13600,13600,13600,13600,0
|
|
20240712,095000,27349970,13600,13600,13600,13600,0
|
|
20240712,094900,27349970,13600,13600,13600,13600,0
|
|
20240712,094800,27349970,13600,13600,13600,13600,0
|
|
20240712,094700,27349970,13600,13600,13600,13600,0
|
|
20240712,094600,27349970,13600,13600,13600,13600,0
|
|
20240712,094500,27349970,13600,13600,13600,13600,0
|
|
20240712,094400,27349970,13600,13600,13600,13600,0
|
|
20240712,094300,27349970,13600,13600,13600,13600,83
|
|
20240712,094200,26221170,13600,13600,13600,13600,168
|
|
20240712,094100,23936370,13600,13600,13600,13600,0
|
|
20240712,094000,23936370,13600,13600,13600,13600,0
|
|
20240712,093900,23936370,13600,13600,13600,13600,0
|
|
20240712,093800,23936370,13600,13520,13600,13500,254
|
|
20240712,093700,20489610,13520,13520,13520,13520,38
|
|
20240712,093600,19975850,13500,13500,13500,13500,53
|
|
20240712,093500,19260350,13500,13520,13520,13500,201
|
|
20240712,093400,16546820,13520,13520,13520,13520,1
|
|
20240712,093300,16533300,13600,13600,13600,13600,0
|
|
20240712,093200,16533300,13600,13600,13600,13600,0
|
|
20240712,093100,16533300,13600,13600,13600,13600,0
|
|
20240712,093000,16533300,13600,13600,13600,13600,0
|
|
20240712,092900,16533300,13600,13600,13600,13600,0
|
|
20240712,092800,16533300,13600,13610,13610,13600,643
|
|
20240712,092700,7787480,13680,13680,13680,13680,0
|
|
20240712,092600,7787480,13680,13680,13680,13680,0
|
|
20240712,092500,7787480,13680,13680,13680,13680,0
|
|
20240712,092400,7787480,13680,13680,13680,13680,0
|
|
20240712,092300,7787480,13680,13680,13680,13680,100
|
|
20240712,092200,6419480,13680,13680,13680,13680,0
|
|
20240712,092100,6419480,13680,13680,13680,13680,0
|
|
20240712,092000,6419480,13680,13680,13680,13680,0
|
|
20240712,091900,6419480,13680,13680,13680,13680,0
|
|
20240712,091800,6419480,13680,13680,13680,13680,0
|
|
20240712,091700,6419480,13680,13680,13680,13680,0
|
|
20240712,091600,6419480,13680,13680,13680,13680,0
|
|
20240712,091500,6419480,13680,13680,13680,13680,9
|
|
20240712,091400,6296360,13680,13700,13700,13680,300
|
|
20240712,091300,2189780,13700,13700,13700,13700,49
|
|
20240712,091200,1518480,13680,13680,13680,13680,25
|
|
20240712,091100,1176480,13680,13680,13680,13680,75
|
|
20240712,091000,150480,13680,13680,13680,13680,0
|
|
20240712,090900,150480,13680,13680,13680,13680,0
|
|
20240712,090800,150480,13680,13680,13680,13680,0
|
|
20240712,090700,150480,13680,13680,13680,13680,2
|
|
20240712,090600,123120,13680,13680,13680,13680,0
|
|
20240712,090500,123120,13680,13680,13680,13680,0
|
|
20240712,090400,123120,13680,13680,13680,13680,8
|
|
20240712,090300,13680,13680,13680,13680,13680,0
|
|
20240712,090200,13680,13680,13680,13680,13680,0
|
|
20240712,090100,13680,13680,13680,13680,13680,0
|
|
20240712,090000,13680,13680,13680,13680,13680,1
|