701 lines
36 KiB
CSV
701 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,203800,220369520,13500,13500,13500,13500,14
|
|
20240715,203700,220369520,13500,13500,13500,13500,0
|
|
20240715,203600,220369520,13500,13500,13500,13500,0
|
|
20240715,203500,220369520,13500,13500,13500,13500,0
|
|
20240715,203400,220369520,13500,13500,13500,13500,0
|
|
20240715,203300,220369520,13500,13500,13500,13500,0
|
|
20240715,203200,220369520,13500,13500,13500,13500,0
|
|
20240715,203100,220369520,13500,13500,13500,13500,0
|
|
20240715,203000,220369520,13500,13500,13500,13500,0
|
|
20240715,202900,220369520,13500,13500,13500,13500,0
|
|
20240715,202800,220369520,13500,13500,13500,13500,0
|
|
20240715,202700,220369520,13500,13500,13500,13500,0
|
|
20240715,202600,220369520,13500,13500,13500,13500,0
|
|
20240715,202500,220369520,13500,13500,13500,13500,0
|
|
20240715,202400,220369520,13500,13500,13500,13500,0
|
|
20240715,202300,220369520,13500,13500,13500,13500,0
|
|
20240715,202200,220369520,13500,13500,13500,13500,0
|
|
20240715,202100,220369520,13500,13500,13500,13500,0
|
|
20240715,202000,220369520,13500,13500,13500,13500,0
|
|
20240715,201900,220369520,13500,13500,13500,13500,0
|
|
20240715,201800,220369520,13500,13500,13500,13500,0
|
|
20240715,201700,220369520,13500,13500,13500,13500,0
|
|
20240715,201600,220369520,13500,13500,13500,13500,0
|
|
20240715,201500,220369520,13500,13500,13500,13500,0
|
|
20240715,201400,220369520,13500,13500,13500,13500,0
|
|
20240715,201300,220369520,13500,13500,13500,13500,0
|
|
20240715,201200,220369520,13500,13500,13500,13500,0
|
|
20240715,201100,220369520,13500,13500,13500,13500,0
|
|
20240715,201000,220369520,13500,13500,13500,13500,0
|
|
20240715,200900,220369520,13500,13500,13500,13500,0
|
|
20240715,200800,220369520,13500,13500,13500,13500,14
|
|
20240715,200700,220369520,13500,13500,13500,13500,0
|
|
20240715,200600,220369520,13500,13500,13500,13500,0
|
|
20240715,200500,220369520,13500,13500,13500,13500,0
|
|
20240715,200400,220369520,13500,13500,13500,13500,0
|
|
20240715,200300,220369520,13500,13500,13500,13500,0
|
|
20240715,200200,220369520,13500,13500,13500,13500,0
|
|
20240715,200100,220369520,13500,13500,13500,13500,0
|
|
20240715,200000,220369520,13500,13500,13500,13500,0
|
|
20240715,195900,220369520,13500,13500,13500,13500,0
|
|
20240715,195800,220369520,13500,13500,13500,13500,0
|
|
20240715,195700,220369520,13500,13500,13500,13500,0
|
|
20240715,195600,220369520,13500,13500,13500,13500,0
|
|
20240715,195500,220369520,13500,13500,13500,13500,0
|
|
20240715,195400,220369520,13500,13500,13500,13500,0
|
|
20240715,195300,220369520,13500,13500,13500,13500,0
|
|
20240715,195200,220369520,13500,13500,13500,13500,0
|
|
20240715,195100,220369520,13500,13500,13500,13500,0
|
|
20240715,195000,220369520,13500,13500,13500,13500,0
|
|
20240715,194900,220369520,13500,13500,13500,13500,0
|
|
20240715,194800,220369520,13500,13500,13500,13500,0
|
|
20240715,194700,220369520,13500,13500,13500,13500,0
|
|
20240715,194600,220369520,13500,13500,13500,13500,0
|
|
20240715,194500,220369520,13500,13500,13500,13500,0
|
|
20240715,194400,220369520,13500,13500,13500,13500,0
|
|
20240715,194300,220369520,13500,13500,13500,13500,0
|
|
20240715,194200,220369520,13500,13500,13500,13500,0
|
|
20240715,194100,220369520,13500,13500,13500,13500,0
|
|
20240715,194000,220369520,13500,13500,13500,13500,0
|
|
20240715,193900,220369520,13500,13500,13500,13500,0
|
|
20240715,193800,220369520,13500,13500,13500,13500,14
|
|
20240715,193700,220369520,13500,13500,13500,13500,0
|
|
20240715,193600,220369520,13500,13500,13500,13500,0
|
|
20240715,193500,220369520,13500,13500,13500,13500,0
|
|
20240715,193400,220369520,13500,13500,13500,13500,0
|
|
20240715,193300,220369520,13500,13500,13500,13500,0
|
|
20240715,193200,220369520,13500,13500,13500,13500,0
|
|
20240715,193100,220369520,13500,13500,13500,13500,0
|
|
20240715,193000,220369520,13500,13500,13500,13500,0
|
|
20240715,192900,220369520,13500,13500,13500,13500,0
|
|
20240715,192800,220369520,13500,13500,13500,13500,0
|
|
20240715,192700,220369520,13500,13500,13500,13500,0
|
|
20240715,192600,220369520,13500,13500,13500,13500,0
|
|
20240715,192500,220369520,13500,13500,13500,13500,0
|
|
20240715,192400,220369520,13500,13500,13500,13500,0
|
|
20240715,192300,220369520,13500,13500,13500,13500,0
|
|
20240715,192200,220369520,13500,13500,13500,13500,0
|
|
20240715,192100,220369520,13500,13500,13500,13500,0
|
|
20240715,192000,220369520,13500,13500,13500,13500,0
|
|
20240715,191900,220369520,13500,13500,13500,13500,0
|
|
20240715,191800,220369520,13500,13500,13500,13500,0
|
|
20240715,191700,220369520,13500,13500,13500,13500,0
|
|
20240715,191600,220369520,13500,13500,13500,13500,0
|
|
20240715,191500,220369520,13500,13500,13500,13500,0
|
|
20240715,191400,220369520,13500,13500,13500,13500,0
|
|
20240715,191300,220369520,13500,13500,13500,13500,0
|
|
20240715,191200,220369520,13500,13500,13500,13500,0
|
|
20240715,191100,220369520,13500,13500,13500,13500,0
|
|
20240715,191000,220369520,13500,13500,13500,13500,0
|
|
20240715,190900,220369520,13500,13500,13500,13500,0
|
|
20240715,190800,220369520,13500,13500,13500,13500,14
|
|
20240715,190700,220369520,13500,13500,13500,13500,0
|
|
20240715,190600,220369520,13500,13500,13500,13500,0
|
|
20240715,190500,220369520,13500,13500,13500,13500,0
|
|
20240715,190400,220369520,13500,13500,13500,13500,0
|
|
20240715,190300,220369520,13500,13500,13500,13500,0
|
|
20240715,190200,220369520,13500,13500,13500,13500,0
|
|
20240715,190100,220369520,13500,13500,13500,13500,0
|
|
20240715,190000,220369520,13500,13500,13500,13500,0
|
|
20240715,185900,220369520,13500,13500,13500,13500,0
|
|
20240715,185800,220369520,13500,13500,13500,13500,0
|
|
20240715,185700,220369520,13500,13500,13500,13500,0
|
|
20240715,185600,220369520,13500,13500,13500,13500,0
|
|
20240715,185500,220369520,13500,13500,13500,13500,0
|
|
20240715,185400,220369520,13500,13500,13500,13500,0
|
|
20240715,185300,220369520,13500,13500,13500,13500,0
|
|
20240715,185200,220369520,13500,13500,13500,13500,0
|
|
20240715,185100,220369520,13500,13500,13500,13500,0
|
|
20240715,185000,220369520,13500,13500,13500,13500,0
|
|
20240715,184900,220369520,13500,13500,13500,13500,0
|
|
20240715,184800,220369520,13500,13500,13500,13500,0
|
|
20240715,184700,220369520,13500,13500,13500,13500,0
|
|
20240715,184600,220369520,13500,13500,13500,13500,0
|
|
20240715,184500,220369520,13500,13500,13500,13500,0
|
|
20240715,184400,220369520,13500,13500,13500,13500,0
|
|
20240715,184300,220369520,13500,13500,13500,13500,0
|
|
20240715,184200,220369520,13500,13500,13500,13500,0
|
|
20240715,184100,220369520,13500,13500,13500,13500,0
|
|
20240715,184000,220369520,13500,13500,13500,13500,0
|
|
20240715,183900,220369520,13500,13500,13500,13500,0
|
|
20240715,183800,220369520,13500,13500,13500,13500,14
|
|
20240715,183700,220369520,13500,13500,13500,13500,0
|
|
20240715,183600,220369520,13500,13500,13500,13500,0
|
|
20240715,183500,220369520,13500,13500,13500,13500,0
|
|
20240715,183400,220369520,13500,13500,13500,13500,0
|
|
20240715,183300,220369520,13500,13500,13500,13500,0
|
|
20240715,183200,220369520,13500,13500,13500,13500,0
|
|
20240715,183100,220369520,13500,13500,13500,13500,0
|
|
20240715,183000,220369520,13500,13500,13500,13500,0
|
|
20240715,182900,220369520,13500,13500,13500,13500,0
|
|
20240715,182800,220369520,13500,13500,13500,13500,0
|
|
20240715,182700,220369520,13500,13500,13500,13500,0
|
|
20240715,182600,220369520,13500,13500,13500,13500,0
|
|
20240715,182500,220369520,13500,13500,13500,13500,0
|
|
20240715,182400,220369520,13500,13500,13500,13500,0
|
|
20240715,182300,220369520,13500,13500,13500,13500,0
|
|
20240715,182200,220369520,13500,13500,13500,13500,0
|
|
20240715,182100,220369520,13500,13500,13500,13500,0
|
|
20240715,182000,220369520,13500,13500,13500,13500,0
|
|
20240715,181900,220369520,13500,13500,13500,13500,0
|
|
20240715,181800,220369520,13500,13500,13500,13500,0
|
|
20240715,181700,220369520,13500,13500,13500,13500,0
|
|
20240715,181600,220369520,13500,13500,13500,13500,0
|
|
20240715,181500,220369520,13500,13500,13500,13500,0
|
|
20240715,181400,220369520,13500,13500,13500,13500,0
|
|
20240715,181300,220369520,13500,13500,13500,13500,0
|
|
20240715,181200,220369520,13500,13500,13500,13500,0
|
|
20240715,181100,220369520,13500,13500,13500,13500,0
|
|
20240715,181000,220369520,13500,13500,13500,13500,0
|
|
20240715,180900,220369520,13500,13500,13500,13500,0
|
|
20240715,180800,220369520,13500,13500,13500,13500,14
|
|
20240715,180700,220369520,13500,13500,13500,13500,0
|
|
20240715,180600,220369520,13500,13500,13500,13500,0
|
|
20240715,180500,220369520,13500,13500,13500,13500,0
|
|
20240715,180400,220369520,13500,13500,13500,13500,0
|
|
20240715,180300,220369520,13500,13500,13500,13500,0
|
|
20240715,180200,220369520,13500,13500,13500,13500,0
|
|
20240715,180100,220369520,13500,13500,13500,13500,0
|
|
20240715,180000,220369520,13500,13500,13500,13500,0
|
|
20240715,175900,220369520,13500,13500,13500,13500,0
|
|
20240715,175800,220369520,13500,13500,13500,13500,0
|
|
20240715,175700,220369520,13500,13500,13500,13500,0
|
|
20240715,175600,220369520,13500,13500,13500,13500,0
|
|
20240715,175500,220369520,13500,13500,13500,13500,0
|
|
20240715,175400,220369520,13500,13500,13500,13500,0
|
|
20240715,175300,220369520,13500,13500,13500,13500,0
|
|
20240715,175200,220369520,13500,13500,13500,13500,0
|
|
20240715,175100,220369520,13500,13500,13500,13500,0
|
|
20240715,175000,220369520,13500,13500,13500,13500,0
|
|
20240715,174900,220369520,13500,13500,13500,13500,0
|
|
20240715,174800,220369520,13500,13500,13500,13500,0
|
|
20240715,174700,220369520,13500,13500,13500,13500,0
|
|
20240715,174600,220369520,13500,13500,13500,13500,0
|
|
20240715,174500,220369520,13500,13500,13500,13500,0
|
|
20240715,174400,220369520,13500,13500,13500,13500,0
|
|
20240715,174300,220369520,13500,13500,13500,13500,0
|
|
20240715,174200,220369520,13500,13500,13500,13500,0
|
|
20240715,174100,220369520,13500,13500,13500,13500,0
|
|
20240715,174000,220369520,13500,13500,13500,13500,0
|
|
20240715,173900,220369520,13500,13500,13500,13500,0
|
|
20240715,173800,220369520,13500,13500,13500,13500,14
|
|
20240715,173700,220369520,13500,13500,13500,13500,0
|
|
20240715,173600,220369520,13500,13500,13500,13500,0
|
|
20240715,173500,220369520,13500,13500,13500,13500,0
|
|
20240715,173400,220369520,13500,13500,13500,13500,0
|
|
20240715,173300,220369520,13500,13500,13500,13500,0
|
|
20240715,173200,220369520,13500,13500,13500,13500,0
|
|
20240715,173100,220369520,13500,13500,13500,13500,0
|
|
20240715,173000,220369520,13500,13500,13500,13500,0
|
|
20240715,172900,220369520,13500,13500,13500,13500,0
|
|
20240715,172800,220369520,13500,13500,13500,13500,0
|
|
20240715,172700,220369520,13500,13500,13500,13500,0
|
|
20240715,172600,220369520,13500,13500,13500,13500,0
|
|
20240715,172500,220369520,13500,13500,13500,13500,0
|
|
20240715,172400,220369520,13500,13500,13500,13500,0
|
|
20240715,172300,220369520,13500,13500,13500,13500,0
|
|
20240715,172200,220369520,13500,13500,13500,13500,0
|
|
20240715,172100,220369520,13500,13500,13500,13500,0
|
|
20240715,172000,220369520,13500,13500,13500,13500,0
|
|
20240715,171900,220369520,13500,13500,13500,13500,0
|
|
20240715,171800,220369520,13500,13500,13500,13500,0
|
|
20240715,171700,220369520,13500,13500,13500,13500,0
|
|
20240715,171600,220369520,13500,13500,13500,13500,0
|
|
20240715,171500,220369520,13500,13500,13500,13500,0
|
|
20240715,171400,220369520,13500,13500,13500,13500,0
|
|
20240715,171300,220369520,13500,13500,13500,13500,0
|
|
20240715,171200,220369520,13500,13500,13500,13500,0
|
|
20240715,171100,220369520,13500,13500,13500,13500,0
|
|
20240715,171000,220369520,13500,13500,13500,13500,0
|
|
20240715,170900,220369520,13500,13500,13500,13500,0
|
|
20240715,170800,220369520,13500,13500,13500,13500,14
|
|
20240715,170700,220369520,13500,13500,13500,13500,0
|
|
20240715,170600,220369520,13500,13500,13500,13500,0
|
|
20240715,170500,220369520,13500,13500,13500,13500,0
|
|
20240715,170400,220369520,13500,13500,13500,13500,0
|
|
20240715,170300,220369520,13500,13500,13500,13500,0
|
|
20240715,170200,220369520,13500,13500,13500,13500,0
|
|
20240715,170100,220369520,13500,13500,13500,13500,0
|
|
20240715,170000,220369520,13500,13500,13500,13500,0
|
|
20240715,165900,220369520,13500,13500,13500,13500,0
|
|
20240715,165800,220369520,13500,13500,13500,13500,0
|
|
20240715,165700,220369520,13500,13500,13500,13500,0
|
|
20240715,165600,220369520,13500,13500,13500,13500,0
|
|
20240715,165500,220369520,13500,13500,13500,13500,0
|
|
20240715,165400,220369520,13500,13500,13500,13500,0
|
|
20240715,165300,220369520,13500,13500,13500,13500,0
|
|
20240715,165200,220369520,13500,13500,13500,13500,0
|
|
20240715,165100,220369520,13500,13500,13500,13500,0
|
|
20240715,165000,220369520,13500,13500,13500,13500,0
|
|
20240715,164900,220369520,13500,13500,13500,13500,0
|
|
20240715,164800,220369520,13500,13500,13500,13500,0
|
|
20240715,164700,220369520,13500,13500,13500,13500,0
|
|
20240715,164600,220369520,13500,13500,13500,13500,0
|
|
20240715,164500,220369520,13500,13500,13500,13500,0
|
|
20240715,164400,220369520,13500,13500,13500,13500,0
|
|
20240715,164300,220369520,13500,13500,13500,13500,0
|
|
20240715,164200,220369520,13500,13500,13500,13500,0
|
|
20240715,164100,220369520,13500,13500,13500,13500,0
|
|
20240715,164000,220369520,13500,13500,13500,13500,0
|
|
20240715,163900,220369520,13500,13500,13500,13500,0
|
|
20240715,163800,220369520,13500,13500,13500,13500,14
|
|
20240715,163700,220369520,13500,13500,13500,13500,0
|
|
20240715,163600,220369520,13500,13500,13500,13500,0
|
|
20240715,163500,220369520,13500,13500,13500,13500,0
|
|
20240715,163400,220369520,13500,13500,13500,13500,0
|
|
20240715,163300,220369520,13500,13500,13500,13500,0
|
|
20240715,163200,220369520,13500,13500,13500,13500,0
|
|
20240715,163100,220369520,13500,13500,13500,13500,0
|
|
20240715,163000,220369520,13500,13500,13500,13500,0
|
|
20240715,162900,220369520,13500,13500,13500,13500,0
|
|
20240715,162800,220369520,13500,13500,13500,13500,0
|
|
20240715,162700,220369520,13500,13500,13500,13500,0
|
|
20240715,162600,220369520,13500,13500,13500,13500,0
|
|
20240715,162500,220369520,13500,13500,13500,13500,0
|
|
20240715,162400,220369520,13500,13500,13500,13500,0
|
|
20240715,162300,220369520,13500,13500,13500,13500,0
|
|
20240715,162200,220369520,13500,13500,13500,13500,0
|
|
20240715,162100,220369520,13500,13500,13500,13500,0
|
|
20240715,162000,220369520,13500,13500,13500,13500,0
|
|
20240715,161900,220369520,13500,13500,13500,13500,0
|
|
20240715,161800,220369520,13500,13500,13500,13500,0
|
|
20240715,161700,220369520,13500,13500,13500,13500,0
|
|
20240715,161600,220369520,13500,13500,13500,13500,0
|
|
20240715,161500,220369520,13500,13500,13500,13500,0
|
|
20240715,161400,220369520,13500,13500,13500,13500,0
|
|
20240715,161300,220369520,13500,13500,13500,13500,0
|
|
20240715,161200,220369520,13500,13500,13500,13500,0
|
|
20240715,161100,220369520,13500,13500,13500,13500,0
|
|
20240715,161000,220369520,13500,13500,13500,13500,0
|
|
20240715,160900,220369520,13500,13500,13500,13500,0
|
|
20240715,160800,220369520,13500,13500,13500,13500,14
|
|
20240715,160700,220369520,13500,13500,13500,13500,0
|
|
20240715,160600,220369520,13500,13500,13500,13500,0
|
|
20240715,160500,220369520,13500,13500,13500,13500,0
|
|
20240715,160400,220369520,13500,13500,13500,13500,0
|
|
20240715,160300,220369520,13500,13500,13500,13500,0
|
|
20240715,160200,220369520,13500,13500,13500,13500,0
|
|
20240715,160100,220369520,13500,13500,13500,13500,0
|
|
20240715,160000,220369520,13500,13500,13500,13500,0
|
|
20240715,155900,220369520,13500,13500,13500,13500,0
|
|
20240715,155800,220369520,13500,13500,13500,13500,0
|
|
20240715,155700,220369520,13500,13500,13500,13500,0
|
|
20240715,155600,220369520,13500,13500,13500,13500,0
|
|
20240715,155500,220369520,13500,13500,13500,13500,0
|
|
20240715,155400,220369520,13500,13500,13500,13500,0
|
|
20240715,155300,220369520,13500,13500,13500,13500,0
|
|
20240715,155200,220369520,13500,13500,13500,13500,0
|
|
20240715,155100,220369520,13500,13500,13500,13500,0
|
|
20240715,155000,220369520,13500,13500,13500,13500,0
|
|
20240715,154900,220369520,13500,13500,13500,13500,0
|
|
20240715,154800,220369520,13500,13500,13500,13500,0
|
|
20240715,154700,220369520,13500,13500,13500,13500,0
|
|
20240715,154600,220369520,13500,13500,13500,13500,0
|
|
20240715,154500,220369520,13500,13500,13500,13500,0
|
|
20240715,154400,220369520,13500,13500,13500,13500,0
|
|
20240715,154300,220369520,13500,13500,13500,13500,0
|
|
20240715,154200,220369520,13500,13500,13500,13500,0
|
|
20240715,154100,220369520,13500,13500,13500,13500,0
|
|
20240715,154000,220369520,13500,13500,13500,13500,0
|
|
20240715,153900,220369520,13500,13500,13500,13500,0
|
|
20240715,153800,220369520,13500,13500,13500,13500,14
|
|
20240715,153700,220369520,13500,13500,13500,13500,0
|
|
20240715,153600,220369520,13500,13500,13500,13500,0
|
|
20240715,153500,220369520,13500,13500,13500,13500,0
|
|
20240715,153400,220369520,13500,13500,13500,13500,0
|
|
20240715,153300,220369520,13500,13500,13500,13500,0
|
|
20240715,153200,220369520,13500,13500,13500,13500,0
|
|
20240715,153100,220369520,13500,13500,13500,13500,0
|
|
20240715,153000,220369520,13500,13500,13500,13500,14
|
|
20240715,152900,220180520,13540,13540,13540,13540,0
|
|
20240715,152800,220180520,13540,13540,13540,13540,0
|
|
20240715,152700,220180520,13540,13540,13540,13540,0
|
|
20240715,152600,220180520,13540,13540,13540,13540,0
|
|
20240715,152500,220180520,13540,13540,13540,13540,0
|
|
20240715,152400,220180520,13540,13540,13540,13540,0
|
|
20240715,152300,220180520,13540,13540,13540,13540,0
|
|
20240715,152200,220180520,13540,13540,13540,13540,0
|
|
20240715,152100,220180520,13540,13540,13540,13540,0
|
|
20240715,152000,220180520,13540,13540,13540,13540,0
|
|
20240715,151900,220180520,13540,13540,13540,13540,0
|
|
20240715,151800,220180520,13540,13540,13540,13540,0
|
|
20240715,151700,220180520,13540,13540,13540,13540,0
|
|
20240715,151600,220180520,13540,13540,13540,13540,0
|
|
20240715,151500,220180520,13540,13540,13540,13540,0
|
|
20240715,151400,220180520,13540,13540,13540,13540,0
|
|
20240715,151300,220180520,13540,13540,13540,13540,0
|
|
20240715,151200,220180520,13540,13540,13540,13540,0
|
|
20240715,151100,220180520,13540,13540,13540,13540,0
|
|
20240715,151000,220180520,13540,13540,13540,13540,0
|
|
20240715,150900,220180520,13540,13540,13540,13540,0
|
|
20240715,150800,220180520,13540,13540,13540,13540,0
|
|
20240715,150700,220180520,13540,13540,13540,13540,0
|
|
20240715,150600,220180520,13540,13540,13540,13540,0
|
|
20240715,150500,220180520,13540,13540,13540,13540,0
|
|
20240715,150400,220180520,13540,13540,13540,13540,0
|
|
20240715,150300,220180520,13540,13540,13540,13540,0
|
|
20240715,150200,220180520,13540,13540,13540,13540,0
|
|
20240715,150100,220180520,13540,13540,13540,13540,0
|
|
20240715,150000,220180520,13540,13540,13540,13540,18
|
|
20240715,145900,219936800,13540,13500,13540,13500,2
|
|
20240715,145800,219909760,13420,13420,13420,13420,0
|
|
20240715,145700,219909760,13420,13420,13420,13420,30
|
|
20240715,145600,219507160,13540,13540,13540,13540,9
|
|
20240715,145500,219385300,13540,13540,13540,13540,0
|
|
20240715,145400,219385300,13540,13540,13540,13540,0
|
|
20240715,145300,219385300,13540,13540,13540,13540,9
|
|
20240715,145200,219263440,13540,13540,13540,13540,1
|
|
20240715,145100,219249900,13420,13420,13420,13420,19
|
|
20240715,145000,218994920,13430,13430,13430,13430,9
|
|
20240715,144900,218874050,13430,13430,13430,13430,51
|
|
20240715,144800,218189120,13430,13430,13430,13430,0
|
|
20240715,144700,218189120,13430,13430,13430,13430,0
|
|
20240715,144600,218189120,13430,13430,13430,13430,9
|
|
20240715,144500,218068250,13430,13430,13430,13430,10
|
|
20240715,144400,217933950,13430,13430,13430,13430,0
|
|
20240715,144300,217933950,13430,13440,13440,13430,161
|
|
20240715,144200,215771510,13460,13460,13460,13460,0
|
|
20240715,144100,215771510,13460,13460,13460,13460,0
|
|
20240715,144000,215771510,13460,13460,13460,13460,9
|
|
20240715,143900,215650370,13460,13460,13460,13460,0
|
|
20240715,143800,215650370,13460,13460,13460,13460,1
|
|
20240715,143700,215636910,13460,13460,13460,13460,3
|
|
20240715,143600,215596530,13460,13460,13460,13460,9
|
|
20240715,143500,215475390,13460,13460,13460,13460,0
|
|
20240715,143400,215475390,13460,13460,13460,13460,0
|
|
20240715,143300,215475390,13460,13460,13460,13460,9
|
|
20240715,143200,215354250,13460,13460,13460,13460,0
|
|
20240715,143100,215354250,13460,13460,13460,13460,10
|
|
20240715,143000,215219650,13540,13540,13540,13540,9
|
|
20240715,142900,215097790,13540,13540,13540,13540,4
|
|
20240715,142800,215043630,13550,13440,13550,13440,90
|
|
20240715,142700,213829410,13440,13440,13440,13440,49
|
|
20240715,142600,213170850,13440,13440,13440,13440,545
|
|
20240715,142500,205846050,13440,13440,13440,13440,0
|
|
20240715,142400,205846050,13440,13440,13440,13440,200
|
|
20240715,142300,203158050,13440,13440,13440,13440,109
|
|
20240715,142200,201693090,13430,13430,13430,13430,0
|
|
20240715,142100,201693090,13430,13420,13430,13420,292
|
|
20240715,142000,197773630,13430,13440,13440,13430,34
|
|
20240715,141900,197316920,13440,13440,13440,13440,211
|
|
20240715,141800,194481080,13520,13520,13520,13520,0
|
|
20240715,141700,194481080,13520,13520,13520,13520,9
|
|
20240715,141600,194359400,13520,13520,13520,13520,0
|
|
20240715,141500,194359400,13520,13520,13520,13520,0
|
|
20240715,141400,194359400,13520,13530,13530,13520,9
|
|
20240715,141300,194237690,13510,13510,13510,13510,0
|
|
20240715,141200,194237690,13510,13510,13510,13510,0
|
|
20240715,141100,194237690,13510,13510,13510,13510,0
|
|
20240715,141000,194237690,13510,13510,13510,13510,9
|
|
20240715,140900,194116100,13510,13510,13510,13510,0
|
|
20240715,140800,194116100,13510,13510,13510,13510,0
|
|
20240715,140700,194116100,13510,13510,13510,13510,9
|
|
20240715,140600,193994510,13520,13520,13520,13520,7
|
|
20240715,140500,193899870,13580,13580,13580,13580,0
|
|
20240715,140400,193899870,13580,13580,13580,13580,1
|
|
20240715,140300,193886290,13480,13480,13480,13480,2
|
|
20240715,140200,193859330,13480,13450,13480,13450,130
|
|
20240715,140100,192108430,13430,13440,13440,13430,150
|
|
20240715,140000,190093680,13480,13480,13480,13480,18
|
|
20240715,135900,189851040,13430,13430,13430,13430,0
|
|
20240715,135800,189851040,13430,13430,13430,13430,0
|
|
20240715,135700,189851040,13430,13430,13430,13430,0
|
|
20240715,135600,189851040,13430,13520,13520,13430,95
|
|
20240715,135500,188570940,13590,13590,13590,13590,0
|
|
20240715,135400,188570940,13590,13590,13590,13590,9
|
|
20240715,135300,188448630,13600,13600,13600,13600,0
|
|
20240715,135200,188448630,13600,13600,13600,13600,0
|
|
20240715,135100,188448630,13600,13600,13600,13600,0
|
|
20240715,135000,188448630,13600,13600,13600,13600,9
|
|
20240715,134900,188326230,13650,13650,13650,13650,0
|
|
20240715,134800,188326230,13650,13650,13650,13650,0
|
|
20240715,134700,188326230,13650,13650,13650,13650,9
|
|
20240715,134600,188203380,13650,13650,13650,13650,0
|
|
20240715,134500,188203380,13650,13650,13650,13650,50
|
|
20240715,134400,187520880,13650,13650,13650,13650,9
|
|
20240715,134300,187398030,13650,13650,13650,13650,0
|
|
20240715,134200,187398030,13650,13650,13650,13650,0
|
|
20240715,134100,187398030,13650,13650,13650,13650,0
|
|
20240715,134000,187398030,13650,13650,13650,13650,9
|
|
20240715,133900,187275180,13650,13650,13650,13650,0
|
|
20240715,133800,187275180,13650,13650,13650,13650,0
|
|
20240715,133700,187275180,13650,13650,13650,13650,9
|
|
20240715,133600,187152330,13650,13650,13650,13650,1
|
|
20240715,133500,187138680,13650,13650,13650,13650,2
|
|
20240715,133400,187111380,13650,13640,13650,13640,14
|
|
20240715,133300,186920350,13640,13640,13640,13640,3
|
|
20240715,133200,186879430,13640,13640,13640,13640,0
|
|
20240715,133100,186879430,13640,13640,13640,13640,9
|
|
20240715,133000,186756670,13640,13650,13650,13640,2
|
|
20240715,132900,186729380,13650,13650,13650,13650,1
|
|
20240715,132800,186715730,13500,13500,13500,13500,0
|
|
20240715,132700,186715730,13500,13500,13500,13500,2
|
|
20240715,132600,186688730,13500,13500,13500,13500,8
|
|
20240715,132500,186580730,13500,13500,13500,13500,0
|
|
20240715,132400,186580730,13500,13500,13500,13500,9
|
|
20240715,132300,186459230,13500,13500,13500,13500,0
|
|
20240715,132200,186459230,13500,13500,13500,13500,0
|
|
20240715,132100,186459230,13500,13500,13500,13500,9
|
|
20240715,132000,186337730,13500,13500,13500,13500,0
|
|
20240715,131900,186337730,13500,13500,13500,13500,10
|
|
20240715,131800,186202730,13500,13500,13500,13500,9
|
|
20240715,131700,186081230,13500,13500,13500,13500,35
|
|
20240715,131600,185608730,13500,13500,13500,13500,0
|
|
20240715,131500,185608730,13500,13500,13500,13500,100
|
|
20240715,131400,184258730,13500,13500,13500,13500,9
|
|
20240715,131300,184137230,13500,13500,13500,13500,0
|
|
20240715,131200,184137230,13500,13500,13500,13500,0
|
|
20240715,131100,184137230,13500,13500,13500,13500,9
|
|
20240715,131000,184015730,13500,13500,13500,13500,45
|
|
20240715,130900,183408230,13500,13500,13500,13500,0
|
|
20240715,130800,183408230,13500,13500,13500,13500,9
|
|
20240715,130700,183286730,13500,13500,13500,13500,0
|
|
20240715,130600,183286730,13500,13500,13500,13500,0
|
|
20240715,130500,183286730,13500,13500,13500,13500,37
|
|
20240715,130400,182787230,13500,13500,13500,13500,19
|
|
20240715,130300,182530730,13500,13500,13500,13500,1
|
|
20240715,130200,182517230,13500,13500,13500,13500,19
|
|
20240715,130100,182260730,13500,13500,13500,13500,9
|
|
20240715,130000,182139230,13500,13500,13500,13500,0
|
|
20240715,125900,182139230,13500,13500,13500,13500,0
|
|
20240715,125800,182139230,13500,13500,13500,13500,9
|
|
20240715,125700,182017730,13500,13500,13500,13500,527
|
|
20240715,125600,174903230,13500,13500,13500,13500,0
|
|
20240715,125500,174903230,13500,13500,13500,13500,9
|
|
20240715,125400,174781730,13500,13500,13500,13500,0
|
|
20240715,125300,174781730,13500,13500,13500,13500,0
|
|
20240715,125200,174781730,13500,13500,13500,13500,0
|
|
20240715,125100,174781730,13500,13500,13500,13500,9
|
|
20240715,125000,174660230,13500,13500,13500,13500,0
|
|
20240715,124900,174660230,13500,13500,13500,13500,0
|
|
20240715,124800,174660230,13500,13500,13500,13500,9
|
|
20240715,124700,174538730,13500,13500,13500,13500,0
|
|
20240715,124600,174538730,13500,13500,13500,13500,0
|
|
20240715,124500,174538730,13500,13500,13500,13500,9
|
|
20240715,124400,174417230,13500,13500,13500,13500,700
|
|
20240715,124300,164967230,13500,13500,13500,13500,0
|
|
20240715,124200,164967230,13500,13500,13500,13500,0
|
|
20240715,124100,164967230,13500,13500,13500,13500,509
|
|
20240715,124000,158095730,13500,13500,13500,13500,500
|
|
20240715,123900,151345730,13500,13500,13500,13500,0
|
|
20240715,123800,151345730,13500,13500,13500,13500,9
|
|
20240715,123700,151224230,13500,13500,13500,13500,0
|
|
20240715,123600,151224230,13500,13500,13500,13500,0
|
|
20240715,123500,151224230,13500,13490,13500,13490,59
|
|
20240715,123400,150428230,13500,13500,13500,13500,0
|
|
20240715,123300,150428230,13500,13500,13500,13500,0
|
|
20240715,123200,150428230,13500,13500,13500,13500,9
|
|
20240715,123100,150306730,13500,13500,13500,13500,0
|
|
20240715,123000,150306730,13500,13500,13500,13500,5
|
|
20240715,122900,150239230,13500,13500,13500,13500,9
|
|
20240715,122800,150117730,13490,13490,13490,13490,0
|
|
20240715,122700,150117730,13490,13490,13490,13490,0
|
|
20240715,122600,150117730,13490,13490,13490,13490,0
|
|
20240715,122500,150117730,13490,13490,13490,13490,14
|
|
20240715,122400,149928870,13490,13490,13490,13490,0
|
|
20240715,122300,149928870,13490,13490,13490,13490,0
|
|
20240715,122200,149928870,13490,13490,13490,13490,9
|
|
20240715,122100,149807460,13490,13490,13490,13490,0
|
|
20240715,122000,149807460,13490,13490,13490,13490,0
|
|
20240715,121900,149807460,13490,13490,13490,13490,0
|
|
20240715,121800,149807460,13490,13490,13490,13490,9
|
|
20240715,121700,149686050,13490,13490,13490,13490,0
|
|
20240715,121600,149686050,13490,13490,13490,13490,0
|
|
20240715,121500,149686050,13490,13490,13490,13490,9
|
|
20240715,121400,149564640,13490,13490,13490,13490,0
|
|
20240715,121300,149564640,13490,13490,13490,13490,0
|
|
20240715,121200,149564640,13490,13490,13490,13490,9
|
|
20240715,121100,149443230,13500,13500,13500,13500,0
|
|
20240715,121000,149443230,13500,13500,13500,13500,0
|
|
20240715,120900,149443230,13500,13500,13500,13500,9
|
|
20240715,120800,149321730,13500,13450,13500,13450,7
|
|
20240715,120700,149227530,13450,13350,13450,13350,2
|
|
20240715,120600,149200730,13450,13450,13450,13450,0
|
|
20240715,120500,149200730,13450,13450,13450,13450,9
|
|
20240715,120400,149079680,13450,13450,13450,13450,0
|
|
20240715,120300,149079680,13450,13450,13450,13450,0
|
|
20240715,120200,149079680,13450,13450,13450,13450,9
|
|
20240715,120100,148958630,13450,13450,13450,13450,12
|
|
20240715,120000,148797230,13450,13450,13450,13450,0
|
|
20240715,115900,148797230,13450,13450,13450,13450,9
|
|
20240715,115800,148676180,13450,13450,13450,13450,18
|
|
20240715,115700,148434080,13450,13450,13450,13450,1
|
|
20240715,115600,148420630,13310,13310,13310,13310,0
|
|
20240715,115500,148420630,13310,13310,13310,13310,0
|
|
20240715,115400,148420630,13310,13310,13310,13310,0
|
|
20240715,115300,148420630,13310,13310,13310,13310,0
|
|
20240715,115200,148420630,13310,13310,13310,13310,0
|
|
20240715,115100,148420630,13310,13310,13310,13310,0
|
|
20240715,115000,148420630,13310,13490,13490,13310,500
|
|
20240715,114900,141734670,13500,13500,13500,13500,9
|
|
20240715,114800,141613170,13490,13490,13490,13490,0
|
|
20240715,114700,141613170,13490,13490,13490,13490,0
|
|
20240715,114600,141613170,13490,13500,13500,13490,109
|
|
20240715,114500,140142670,13500,13500,13500,13500,0
|
|
20240715,114400,140142670,13500,13500,13500,13500,0
|
|
20240715,114300,140142670,13500,13500,13500,13500,0
|
|
20240715,114200,140142670,13500,13500,13500,13500,9
|
|
20240715,114100,140021170,13500,13500,13500,13500,223
|
|
20240715,114000,137010670,13500,13510,13510,13500,278
|
|
20240715,113900,133257080,13500,13500,13500,13500,0
|
|
20240715,113800,133257080,13500,13500,13500,13500,0
|
|
20240715,113700,133257080,13500,13500,13500,13500,0
|
|
20240715,113600,133257080,13500,13510,13510,13500,199
|
|
20240715,113500,130570200,13510,13510,13510,13510,0
|
|
20240715,113400,130570200,13510,13630,13630,13510,300
|
|
20240715,113300,126501390,13640,13640,13640,13640,422
|
|
20240715,113200,120745310,13650,13650,13650,13650,9
|
|
20240715,113100,120622460,13650,13650,13650,13650,0
|
|
20240715,113000,120622460,13650,13650,13650,13650,0
|
|
20240715,112900,120622460,13650,13650,13650,13650,9
|
|
20240715,112800,120499610,13710,13710,13710,13710,0
|
|
20240715,112700,120499610,13710,13710,13710,13710,0
|
|
20240715,112600,120499610,13710,13710,13710,13710,9
|
|
20240715,112500,120376220,13710,13710,13710,13710,0
|
|
20240715,112400,120376220,13710,13710,13710,13710,0
|
|
20240715,112300,120376220,13710,13710,13710,13710,9
|
|
20240715,112200,120252830,13710,13710,13710,13710,20
|
|
20240715,112100,119978630,13710,13710,13710,13710,0
|
|
20240715,112000,119978630,13710,13710,13710,13710,0
|
|
20240715,111900,119978630,13710,13710,13710,13710,9
|
|
20240715,111800,119855240,13710,13710,13710,13710,0
|
|
20240715,111700,119855240,13710,13710,13710,13710,0
|
|
20240715,111600,119855240,13710,13710,13710,13710,9
|
|
20240715,111500,119731850,13710,13710,13710,13710,0
|
|
20240715,111400,119731850,13710,13710,13710,13710,0
|
|
20240715,111300,119731850,13710,13710,13710,13710,9
|
|
20240715,111200,119608460,13710,13710,13710,13710,0
|
|
20240715,111100,119608460,13710,13710,13710,13710,0
|
|
20240715,111000,119608460,13710,13710,13710,13710,10
|
|
20240715,110900,119471360,13710,13710,13710,13710,9
|
|
20240715,110800,119347970,13710,13710,13710,13710,0
|
|
20240715,110700,119347970,13710,13710,13710,13710,0
|
|
20240715,110600,119347970,13710,13710,13710,13710,9
|
|
20240715,110500,119224580,13720,13720,13720,13720,0
|
|
20240715,110400,119224580,13720,13720,13720,13720,0
|
|
20240715,110300,119224580,13720,13720,13720,13720,9
|
|
20240715,110200,119101100,13720,13720,13720,13720,0
|
|
20240715,110100,119101100,13720,13720,13720,13720,0
|
|
20240715,110000,119101100,13720,13720,13720,13720,9
|
|
20240715,105900,118977620,13720,13720,13720,13720,0
|
|
20240715,105800,118977620,13720,13720,13720,13720,0
|
|
20240715,105700,118977620,13720,13720,13720,13720,0
|
|
20240715,105600,118977620,13720,13720,13720,13720,11
|
|
20240715,105500,118826700,13720,13720,13720,13720,5
|
|
20240715,105400,118758100,13720,13720,13720,13720,0
|
|
20240715,105300,118758100,13720,13720,13720,13720,9
|
|
20240715,105200,118634620,13720,13720,13720,13720,0
|
|
20240715,105100,118634620,13720,13720,13720,13720,1
|
|
20240715,105000,118620900,13720,13720,13720,13720,9
|
|
20240715,104900,118497420,13720,13720,13720,13720,0
|
|
20240715,104800,118497420,13720,13720,13720,13720,0
|
|
20240715,104700,118497420,13720,13710,13720,13710,185
|
|
20240715,104600,115959310,13710,13710,13710,13710,9
|
|
20240715,104500,115835920,13710,13710,13710,13710,0
|
|
20240715,104400,115835920,13710,13710,13710,13710,232
|
|
20240715,104300,112655200,13720,13720,13720,13720,9
|
|
20240715,104200,112531720,13720,13720,13720,13720,0
|
|
20240715,104100,112531720,13720,13720,13720,13720,0
|
|
20240715,104000,112531720,13720,13720,13720,13720,54
|
|
20240715,103900,111790840,13720,13720,13720,13720,0
|
|
20240715,103800,111790840,13720,13720,13720,13720,0
|
|
20240715,103700,111790840,13720,13710,13720,13710,9
|
|
20240715,103600,111667370,13720,13720,13720,13720,0
|
|
20240715,103500,111667370,13720,13720,13720,13720,0
|
|
20240715,103400,111667370,13720,13720,13720,13720,9
|
|
20240715,103300,111543890,13710,13710,13710,13710,0
|
|
20240715,103200,111543890,13710,13710,13710,13710,0
|
|
20240715,103100,111543890,13710,13710,13710,13710,38
|
|
20240715,103000,111022910,13720,13720,13720,13720,9
|
|
20240715,102900,110899430,13720,13720,13720,13720,0
|
|
20240715,102800,110899430,13720,13720,13720,13720,0
|
|
20240715,102700,110899430,13720,13720,13720,13720,9
|
|
20240715,102600,110775950,13720,13720,13720,13720,0
|
|
20240715,102500,110775950,13720,13720,13720,13720,0
|
|
20240715,102400,110775950,13720,13720,13720,13720,0
|
|
20240715,102300,110775950,13720,13720,13720,13720,24
|
|
20240715,102200,110446670,13710,13710,13710,13710,2
|
|
20240715,102100,110419250,13720,13720,13720,13720,0
|
|
20240715,102000,110419250,13720,13720,13720,13720,13
|
|
20240715,101900,110240890,13720,13720,13720,13720,0
|
|
20240715,101800,110240890,13720,13720,13720,13720,3
|
|
20240715,101700,110199730,13720,13720,13720,13720,77
|
|
20240715,101600,109143290,13720,13720,13720,13720,0
|
|
20240715,101500,109143290,13720,13720,13720,13720,0
|
|
20240715,101400,109143290,13720,13720,13720,13720,9
|
|
20240715,101300,109019810,13710,13710,13710,13710,3
|
|
20240715,101200,108978680,13710,13710,13710,13710,0
|
|
20240715,101100,108978680,13710,13710,13710,13710,15
|
|
20240715,101000,108773030,13700,13700,13700,13700,0
|
|
20240715,100900,108773030,13700,13680,13700,13680,3
|
|
20240715,100800,108731960,13670,13660,13670,13660,2
|
|
20240715,100700,108704630,13650,13650,13650,13650,0
|
|
20240715,100600,108704630,13650,13640,13650,13640,8
|
|
20240715,100500,108595500,13640,13640,13640,13640,1
|
|
20240715,100400,108581860,13630,13630,13630,13630,1
|
|
20240715,100300,108568230,13620,13620,13620,13620,58
|
|
20240715,100200,107778270,13620,13620,13620,13620,0
|
|
20240715,100100,107778270,13620,13620,13620,13620,42
|
|
20240715,100000,107206230,13620,13670,13670,13620,130
|
|
20240715,095900,105431080,13730,13740,13740,13730,18
|
|
20240715,095800,105183850,13620,13620,13620,13620,0
|
|
20240715,095700,105183850,13620,13620,13620,13620,0
|
|
20240715,095600,105183850,13620,13620,13620,13620,0
|
|
20240715,095500,105183850,13620,13620,13620,13620,0
|
|
20240715,095400,105183850,13620,13620,13620,13620,0
|
|
20240715,095300,105183850,13620,13620,13620,13620,11
|
|
20240715,095200,105034030,13620,13670,13670,13620,400
|
|
20240715,095100,99582570,13750,13740,13750,13740,129
|
|
20240715,095000,97809020,13740,13740,13740,13740,180
|
|
20240715,094900,95335820,13750,13750,13750,13750,0
|
|
20240715,094800,95335820,13750,13750,13750,13750,0
|
|
20240715,094700,95335820,13750,13750,13750,13750,9
|
|
20240715,094600,95212070,13760,13760,13760,13760,0
|
|
20240715,094500,95212070,13760,13760,13760,13760,3
|
|
20240715,094400,95170790,13500,13500,13500,13500,600
|
|
20240715,094300,87070790,13500,13500,13500,13500,10
|
|
20240715,094200,86935790,13440,13440,13440,13440,0
|
|
20240715,094100,86935790,13440,13440,13440,13440,19
|
|
20240715,094000,86680430,13440,13440,13440,13440,0
|
|
20240715,093900,86680430,13440,13400,13440,13400,50
|
|
20240715,093800,86009990,13400,13400,13400,13400,9
|
|
20240715,093700,85889390,13400,13400,13400,13400,5
|
|
20240715,093600,85822390,13400,13400,13400,13400,0
|
|
20240715,093500,85822390,13400,13260,13400,13230,261
|
|
20240715,093400,82344170,13400,13390,13400,13390,9
|
|
20240715,093300,82223630,13390,13390,13390,13390,0
|
|
20240715,093200,82223630,13390,13390,13390,13390,50
|
|
20240715,093100,81554130,13390,13390,13390,13390,26
|
|
20240715,093000,81205990,13200,13200,13200,13200,0
|
|
20240715,092900,81205990,13200,13200,13200,13200,0
|
|
20240715,092800,81205990,13200,13200,13200,13200,100
|
|
20240715,092700,79885990,13180,13180,13180,13180,400
|
|
20240715,092600,74613990,13150,13150,13150,13150,0
|
|
20240715,092500,74613990,13150,13210,13210,13150,500
|
|
20240715,092400,68036470,13440,13440,13440,13440,0
|
|
20240715,092300,68036470,13440,13440,13440,13440,1
|
|
20240715,092200,68023030,13110,13110,13110,13110,0
|
|
20240715,092100,68023030,13110,13110,13110,13110,0
|
|
20240715,092000,68023030,13110,13110,13110,13110,0
|
|
20240715,091900,68023030,13110,13110,13110,13110,90
|
|
20240715,091800,66843130,13110,13150,13150,13110,110
|
|
20240715,091700,65398630,13110,13110,13110,13110,0
|
|
20240715,091600,65398630,13110,13370,13370,13110,515
|
|
20240715,091500,58617280,13400,13400,13400,13400,212
|
|
20240715,091400,55776480,13400,13400,13400,13400,409
|
|
20240715,091300,50295880,13400,13400,13400,13400,0
|
|
20240715,091200,50295880,13400,13330,13400,13330,43
|
|
20240715,091100,49722620,13410,13410,13410,13410,0
|
|
20240715,091000,49722620,13410,13410,13410,13410,0
|
|
20240715,090900,49722620,13410,13410,13410,13410,7
|
|
20240715,090800,49628750,13490,13410,13490,13410,2
|
|
20240715,090700,49601850,13100,13100,13100,13100,1
|
|
20240715,090600,49588750,13100,13100,13100,13100,1
|
|
20240715,090500,49575650,13010,13010,13010,13010,0
|
|
20240715,090400,49575650,13010,13250,13250,13010,100
|
|
20240715,090300,48262650,13500,13480,13500,13480,1060
|
|
20240715,090200,33955510,12820,12820,12820,12820,0
|
|
20240715,090100,33955510,12820,13900,13900,12820,2
|
|
20240715,090000,33928790,13960,12650,13960,12650,2660
|