672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,200900,400328670,13900,13900,13900,13900,985
|
|
20240708,200800,400328670,13900,13900,13900,13900,0
|
|
20240708,200700,400328670,13900,13900,13900,13900,0
|
|
20240708,200600,400328670,13900,13900,13900,13900,0
|
|
20240708,200500,400328670,13900,13900,13900,13900,0
|
|
20240708,200400,400328670,13900,13900,13900,13900,0
|
|
20240708,200300,400328670,13900,13900,13900,13900,0
|
|
20240708,200200,400328670,13900,13900,13900,13900,0
|
|
20240708,200100,400328670,13900,13900,13900,13900,0
|
|
20240708,200000,400328670,13900,13900,13900,13900,0
|
|
20240708,195900,400328670,13900,13900,13900,13900,0
|
|
20240708,195800,400328670,13900,13900,13900,13900,0
|
|
20240708,195700,400328670,13900,13900,13900,13900,0
|
|
20240708,195600,400328670,13900,13900,13900,13900,0
|
|
20240708,195500,400328670,13900,13900,13900,13900,0
|
|
20240708,195400,400328670,13900,13900,13900,13900,0
|
|
20240708,195300,400328670,13900,13900,13900,13900,0
|
|
20240708,195200,400328670,13900,13900,13900,13900,0
|
|
20240708,195100,400328670,13900,13900,13900,13900,0
|
|
20240708,195000,400328670,13900,13900,13900,13900,0
|
|
20240708,194900,400328670,13900,13900,13900,13900,0
|
|
20240708,194800,400328670,13900,13900,13900,13900,0
|
|
20240708,194700,400328670,13900,13900,13900,13900,0
|
|
20240708,194600,400328670,13900,13900,13900,13900,0
|
|
20240708,194500,400328670,13900,13900,13900,13900,0
|
|
20240708,194400,400328670,13900,13900,13900,13900,0
|
|
20240708,194300,400328670,13900,13900,13900,13900,0
|
|
20240708,194200,400328670,13900,13900,13900,13900,0
|
|
20240708,194100,400328670,13900,13900,13900,13900,0
|
|
20240708,194000,400328670,13900,13900,13900,13900,0
|
|
20240708,193900,400328670,13900,13900,13900,13900,985
|
|
20240708,193800,400328670,13900,13900,13900,13900,0
|
|
20240708,193700,400328670,13900,13900,13900,13900,0
|
|
20240708,193600,400328670,13900,13900,13900,13900,0
|
|
20240708,193500,400328670,13900,13900,13900,13900,0
|
|
20240708,193400,400328670,13900,13900,13900,13900,0
|
|
20240708,193300,400328670,13900,13900,13900,13900,0
|
|
20240708,193200,400328670,13900,13900,13900,13900,0
|
|
20240708,193100,400328670,13900,13900,13900,13900,0
|
|
20240708,193000,400328670,13900,13900,13900,13900,0
|
|
20240708,192900,400328670,13900,13900,13900,13900,0
|
|
20240708,192800,400328670,13900,13900,13900,13900,0
|
|
20240708,192700,400328670,13900,13900,13900,13900,0
|
|
20240708,192600,400328670,13900,13900,13900,13900,0
|
|
20240708,192500,400328670,13900,13900,13900,13900,0
|
|
20240708,192400,400328670,13900,13900,13900,13900,0
|
|
20240708,192300,400328670,13900,13900,13900,13900,0
|
|
20240708,192200,400328670,13900,13900,13900,13900,0
|
|
20240708,192100,400328670,13900,13900,13900,13900,0
|
|
20240708,192000,400328670,13900,13900,13900,13900,0
|
|
20240708,191900,400328670,13900,13900,13900,13900,0
|
|
20240708,191800,400328670,13900,13900,13900,13900,0
|
|
20240708,191700,400328670,13900,13900,13900,13900,0
|
|
20240708,191600,400328670,13900,13900,13900,13900,0
|
|
20240708,191500,400328670,13900,13900,13900,13900,0
|
|
20240708,191400,400328670,13900,13900,13900,13900,0
|
|
20240708,191300,400328670,13900,13900,13900,13900,0
|
|
20240708,191200,400328670,13900,13900,13900,13900,0
|
|
20240708,191100,400328670,13900,13900,13900,13900,0
|
|
20240708,191000,400328670,13900,13900,13900,13900,0
|
|
20240708,190900,400328670,13900,13900,13900,13900,985
|
|
20240708,190800,400328670,13900,13900,13900,13900,0
|
|
20240708,190700,400328670,13900,13900,13900,13900,0
|
|
20240708,190600,400328670,13900,13900,13900,13900,0
|
|
20240708,190500,400328670,13900,13900,13900,13900,0
|
|
20240708,190400,400328670,13900,13900,13900,13900,0
|
|
20240708,190300,400328670,13900,13900,13900,13900,0
|
|
20240708,190200,400328670,13900,13900,13900,13900,0
|
|
20240708,190100,400328670,13900,13900,13900,13900,0
|
|
20240708,190000,400328670,13900,13900,13900,13900,0
|
|
20240708,185900,400328670,13900,13900,13900,13900,0
|
|
20240708,185800,400328670,13900,13900,13900,13900,0
|
|
20240708,185700,400328670,13900,13900,13900,13900,0
|
|
20240708,185600,400328670,13900,13900,13900,13900,0
|
|
20240708,185500,400328670,13900,13900,13900,13900,0
|
|
20240708,185400,400328670,13900,13900,13900,13900,0
|
|
20240708,185300,400328670,13900,13900,13900,13900,0
|
|
20240708,185200,400328670,13900,13900,13900,13900,0
|
|
20240708,185100,400328670,13900,13900,13900,13900,0
|
|
20240708,185000,400328670,13900,13900,13900,13900,0
|
|
20240708,184900,400328670,13900,13900,13900,13900,0
|
|
20240708,184800,400328670,13900,13900,13900,13900,0
|
|
20240708,184700,400328670,13900,13900,13900,13900,0
|
|
20240708,184600,400328670,13900,13900,13900,13900,0
|
|
20240708,184500,400328670,13900,13900,13900,13900,0
|
|
20240708,184400,400328670,13900,13900,13900,13900,0
|
|
20240708,184300,400328670,13900,13900,13900,13900,0
|
|
20240708,184200,400328670,13900,13900,13900,13900,0
|
|
20240708,184100,400328670,13900,13900,13900,13900,0
|
|
20240708,184000,400328670,13900,13900,13900,13900,0
|
|
20240708,183900,400328670,13900,13900,13900,13900,985
|
|
20240708,183800,400328670,13900,13900,13900,13900,0
|
|
20240708,183700,400328670,13900,13900,13900,13900,0
|
|
20240708,183600,400328670,13900,13900,13900,13900,0
|
|
20240708,183500,400328670,13900,13900,13900,13900,0
|
|
20240708,183400,400328670,13900,13900,13900,13900,0
|
|
20240708,183300,400328670,13900,13900,13900,13900,0
|
|
20240708,183200,400328670,13900,13900,13900,13900,0
|
|
20240708,183100,400328670,13900,13900,13900,13900,0
|
|
20240708,183000,400328670,13900,13900,13900,13900,0
|
|
20240708,182900,400328670,13900,13900,13900,13900,0
|
|
20240708,182800,400328670,13900,13900,13900,13900,0
|
|
20240708,182700,400328670,13900,13900,13900,13900,0
|
|
20240708,182600,400328670,13900,13900,13900,13900,0
|
|
20240708,182500,400328670,13900,13900,13900,13900,0
|
|
20240708,182400,400328670,13900,13900,13900,13900,0
|
|
20240708,182300,400328670,13900,13900,13900,13900,0
|
|
20240708,182200,400328670,13900,13900,13900,13900,0
|
|
20240708,182100,400328670,13900,13900,13900,13900,0
|
|
20240708,182000,400328670,13900,13900,13900,13900,0
|
|
20240708,181900,400328670,13900,13900,13900,13900,0
|
|
20240708,181800,400328670,13900,13900,13900,13900,0
|
|
20240708,181700,400328670,13900,13900,13900,13900,0
|
|
20240708,181600,400328670,13900,13900,13900,13900,0
|
|
20240708,181500,400328670,13900,13900,13900,13900,0
|
|
20240708,181400,400328670,13900,13900,13900,13900,0
|
|
20240708,181300,400328670,13900,13900,13900,13900,0
|
|
20240708,181200,400328670,13900,13900,13900,13900,0
|
|
20240708,181100,400328670,13900,13900,13900,13900,0
|
|
20240708,181000,400328670,13900,13900,13900,13900,0
|
|
20240708,180900,400328670,13900,13900,13900,13900,985
|
|
20240708,180800,400328670,13900,13900,13900,13900,0
|
|
20240708,180700,400328670,13900,13900,13900,13900,0
|
|
20240708,180600,400328670,13900,13900,13900,13900,0
|
|
20240708,180500,400328670,13900,13900,13900,13900,0
|
|
20240708,180400,400328670,13900,13900,13900,13900,0
|
|
20240708,180300,400328670,13900,13900,13900,13900,0
|
|
20240708,180200,400328670,13900,13900,13900,13900,0
|
|
20240708,180100,400328670,13900,13900,13900,13900,0
|
|
20240708,180000,400328670,13900,13900,13900,13900,0
|
|
20240708,175900,400328670,13900,13900,13900,13900,0
|
|
20240708,175800,400328670,13900,13900,13900,13900,0
|
|
20240708,175700,400328670,13900,13900,13900,13900,0
|
|
20240708,175600,400328670,13900,13900,13900,13900,0
|
|
20240708,175500,400328670,13900,13900,13900,13900,0
|
|
20240708,175400,400328670,13900,13900,13900,13900,0
|
|
20240708,175300,400328670,13900,13900,13900,13900,0
|
|
20240708,175200,400328670,13900,13900,13900,13900,0
|
|
20240708,175100,400328670,13900,13900,13900,13900,0
|
|
20240708,175000,400328670,13900,13900,13900,13900,0
|
|
20240708,174900,400328670,13900,13900,13900,13900,0
|
|
20240708,174800,400328670,13900,13900,13900,13900,0
|
|
20240708,174700,400328670,13900,13900,13900,13900,0
|
|
20240708,174600,400328670,13900,13900,13900,13900,0
|
|
20240708,174500,400328670,13900,13900,13900,13900,0
|
|
20240708,174400,400328670,13900,13900,13900,13900,0
|
|
20240708,174300,400328670,13900,13900,13900,13900,0
|
|
20240708,174200,400328670,13900,13900,13900,13900,0
|
|
20240708,174100,400328670,13900,13900,13900,13900,0
|
|
20240708,174000,400328670,13900,13900,13900,13900,0
|
|
20240708,173900,400328670,13900,13900,13900,13900,985
|
|
20240708,173800,400328670,13900,13900,13900,13900,0
|
|
20240708,173700,400328670,13900,13900,13900,13900,0
|
|
20240708,173600,400328670,13900,13900,13900,13900,0
|
|
20240708,173500,400328670,13900,13900,13900,13900,0
|
|
20240708,173400,400328670,13900,13900,13900,13900,0
|
|
20240708,173300,400328670,13900,13900,13900,13900,0
|
|
20240708,173200,400328670,13900,13900,13900,13900,0
|
|
20240708,173100,400328670,13900,13900,13900,13900,0
|
|
20240708,173000,400328670,13900,13900,13900,13900,0
|
|
20240708,172900,400328670,13900,13900,13900,13900,0
|
|
20240708,172800,400328670,13900,13900,13900,13900,0
|
|
20240708,172700,400328670,13900,13900,13900,13900,0
|
|
20240708,172600,400328670,13900,13900,13900,13900,0
|
|
20240708,172500,400328670,13900,13900,13900,13900,0
|
|
20240708,172400,400328670,13900,13900,13900,13900,0
|
|
20240708,172300,400328670,13900,13900,13900,13900,0
|
|
20240708,172200,400328670,13900,13900,13900,13900,0
|
|
20240708,172100,400328670,13900,13900,13900,13900,0
|
|
20240708,172000,400328670,13900,13900,13900,13900,0
|
|
20240708,171900,400328670,13900,13900,13900,13900,0
|
|
20240708,171800,400328670,13900,13900,13900,13900,0
|
|
20240708,171700,400328670,13900,13900,13900,13900,0
|
|
20240708,171600,400328670,13900,13900,13900,13900,0
|
|
20240708,171500,400328670,13900,13900,13900,13900,0
|
|
20240708,171400,400328670,13900,13900,13900,13900,0
|
|
20240708,171300,400328670,13900,13900,13900,13900,0
|
|
20240708,171200,400328670,13900,13900,13900,13900,0
|
|
20240708,171100,400328670,13900,13900,13900,13900,0
|
|
20240708,171000,400328670,13900,13900,13900,13900,0
|
|
20240708,170900,400328670,13900,13900,13900,13900,985
|
|
20240708,170800,400328670,13900,13900,13900,13900,0
|
|
20240708,170700,400328670,13900,13900,13900,13900,0
|
|
20240708,170600,400328670,13900,13900,13900,13900,0
|
|
20240708,170500,400328670,13900,13900,13900,13900,0
|
|
20240708,170400,400328670,13900,13900,13900,13900,0
|
|
20240708,170300,400328670,13900,13900,13900,13900,0
|
|
20240708,170200,400328670,13900,13900,13900,13900,0
|
|
20240708,170100,400328670,13900,13900,13900,13900,0
|
|
20240708,170000,400328670,13900,13900,13900,13900,0
|
|
20240708,165900,400328670,13900,13900,13900,13900,0
|
|
20240708,165800,400328670,13900,13900,13900,13900,0
|
|
20240708,165700,400328670,13900,13900,13900,13900,0
|
|
20240708,165600,400328670,13900,13900,13900,13900,0
|
|
20240708,165500,400328670,13900,13900,13900,13900,0
|
|
20240708,165400,400328670,13900,13900,13900,13900,0
|
|
20240708,165300,400328670,13900,13900,13900,13900,0
|
|
20240708,165200,400328670,13900,13900,13900,13900,0
|
|
20240708,165100,400328670,13900,13900,13900,13900,0
|
|
20240708,165000,400328670,13900,13900,13900,13900,0
|
|
20240708,164900,400328670,13900,13900,13900,13900,0
|
|
20240708,164800,400328670,13900,13900,13900,13900,0
|
|
20240708,164700,400328670,13900,13900,13900,13900,0
|
|
20240708,164600,400328670,13900,13900,13900,13900,0
|
|
20240708,164500,400328670,13900,13900,13900,13900,0
|
|
20240708,164400,400328670,13900,13900,13900,13900,0
|
|
20240708,164300,400328670,13900,13900,13900,13900,0
|
|
20240708,164200,400328670,13900,13900,13900,13900,0
|
|
20240708,164100,400328670,13900,13900,13900,13900,0
|
|
20240708,164000,400328670,13900,13900,13900,13900,0
|
|
20240708,163900,400328670,13900,13900,13900,13900,985
|
|
20240708,163800,400328670,13900,13900,13900,13900,0
|
|
20240708,163700,400328670,13900,13900,13900,13900,0
|
|
20240708,163600,400328670,13900,13900,13900,13900,0
|
|
20240708,163500,400328670,13900,13900,13900,13900,0
|
|
20240708,163400,400328670,13900,13900,13900,13900,0
|
|
20240708,163300,400328670,13900,13900,13900,13900,0
|
|
20240708,163200,400328670,13900,13900,13900,13900,0
|
|
20240708,163100,400328670,13900,13900,13900,13900,0
|
|
20240708,163000,400328670,13900,13900,13900,13900,0
|
|
20240708,162900,400328670,13900,13900,13900,13900,0
|
|
20240708,162800,400328670,13900,13900,13900,13900,0
|
|
20240708,162700,400328670,13900,13900,13900,13900,0
|
|
20240708,162600,400328670,13900,13900,13900,13900,0
|
|
20240708,162500,400328670,13900,13900,13900,13900,0
|
|
20240708,162400,400328670,13900,13900,13900,13900,0
|
|
20240708,162300,400328670,13900,13900,13900,13900,0
|
|
20240708,162200,400328670,13900,13900,13900,13900,0
|
|
20240708,162100,400328670,13900,13900,13900,13900,0
|
|
20240708,162000,400328670,13900,13900,13900,13900,0
|
|
20240708,161900,400328670,13900,13900,13900,13900,0
|
|
20240708,161800,400328670,13900,13900,13900,13900,0
|
|
20240708,161700,400328670,13900,13900,13900,13900,0
|
|
20240708,161600,400328670,13900,13900,13900,13900,0
|
|
20240708,161500,400328670,13900,13900,13900,13900,0
|
|
20240708,161400,400328670,13900,13900,13900,13900,0
|
|
20240708,161300,400328670,13900,13900,13900,13900,0
|
|
20240708,161200,400328670,13900,13900,13900,13900,0
|
|
20240708,161100,400328670,13900,13900,13900,13900,0
|
|
20240708,161000,400328670,13900,13900,13900,13900,0
|
|
20240708,160900,400328670,13900,13900,13900,13900,985
|
|
20240708,160800,400328670,13900,13900,13900,13900,0
|
|
20240708,160700,400328670,13900,13900,13900,13900,0
|
|
20240708,160600,400328670,13900,13900,13900,13900,0
|
|
20240708,160500,400328670,13900,13900,13900,13900,0
|
|
20240708,160400,400328670,13900,13900,13900,13900,0
|
|
20240708,160300,400328670,13900,13900,13900,13900,0
|
|
20240708,160200,400328670,13900,13900,13900,13900,0
|
|
20240708,160100,400328670,13900,13900,13900,13900,0
|
|
20240708,160000,400328670,13900,13900,13900,13900,0
|
|
20240708,155900,400328670,13900,13900,13900,13900,0
|
|
20240708,155800,400328670,13900,13900,13900,13900,0
|
|
20240708,155700,400328670,13900,13900,13900,13900,0
|
|
20240708,155600,400328670,13900,13900,13900,13900,0
|
|
20240708,155500,400328670,13900,13900,13900,13900,0
|
|
20240708,155400,400328670,13900,13900,13900,13900,0
|
|
20240708,155300,400328670,13900,13900,13900,13900,0
|
|
20240708,155200,400328670,13900,13900,13900,13900,0
|
|
20240708,155100,400328670,13900,13900,13900,13900,0
|
|
20240708,155000,400328670,13900,13900,13900,13900,0
|
|
20240708,154900,400328670,13900,13900,13900,13900,0
|
|
20240708,154800,400328670,13900,13900,13900,13900,0
|
|
20240708,154700,400328670,13900,13900,13900,13900,0
|
|
20240708,154600,400328670,13900,13900,13900,13900,0
|
|
20240708,154500,400328670,13900,13900,13900,13900,0
|
|
20240708,154400,400328670,13900,13900,13900,13900,0
|
|
20240708,154300,400328670,13900,13900,13900,13900,0
|
|
20240708,154200,400328670,13900,13900,13900,13900,0
|
|
20240708,154100,400328670,13900,13900,13900,13900,0
|
|
20240708,154000,400328670,13900,13900,13900,13900,0
|
|
20240708,153900,400328670,13900,13900,13900,13900,985
|
|
20240708,153800,400328670,13900,13900,13900,13900,0
|
|
20240708,153700,400328670,13900,13900,13900,13900,0
|
|
20240708,153600,400328670,13900,13900,13900,13900,0
|
|
20240708,153500,400328670,13900,13900,13900,13900,0
|
|
20240708,153400,400328670,13900,13900,13900,13900,0
|
|
20240708,153300,400328670,13900,13900,13900,13900,0
|
|
20240708,153200,400328670,13900,13900,13900,13900,0
|
|
20240708,153100,400328670,13900,13900,13900,13900,0
|
|
20240708,153000,400328670,13900,13900,13900,13900,985
|
|
20240708,152900,386637170,13910,13910,13910,13910,0
|
|
20240708,152800,386637170,13910,13910,13910,13910,0
|
|
20240708,152700,386637170,13910,13910,13910,13910,0
|
|
20240708,152600,386637170,13910,13910,13910,13910,0
|
|
20240708,152500,386637170,13910,13910,13910,13910,0
|
|
20240708,152400,386637170,13910,13910,13910,13910,0
|
|
20240708,152300,386637170,13910,13910,13910,13910,0
|
|
20240708,152200,386637170,13910,13910,13910,13910,0
|
|
20240708,152100,386637170,13910,13910,13910,13910,0
|
|
20240708,152000,386637170,13910,13910,13910,13910,0
|
|
20240708,151900,386637170,13910,13900,13910,13880,617
|
|
20240708,151800,378060570,13900,13900,13900,13900,216
|
|
20240708,151700,375058170,13900,13900,13900,13900,209
|
|
20240708,151600,372153070,13880,13880,13900,13880,410
|
|
20240708,151500,366456820,13880,13880,13880,13880,22
|
|
20240708,151400,366151460,13890,13880,13890,13880,4
|
|
20240708,151300,366095920,13870,13870,13870,13870,2
|
|
20240708,151200,366068180,13900,13870,13900,13870,5
|
|
20240708,151100,365998780,13900,13880,13900,13880,1213
|
|
20240708,151000,349152260,13870,13870,13890,13870,143
|
|
20240708,150900,347167530,13870,13880,13880,13870,10
|
|
20240708,150800,347028750,13880,13870,13880,13870,102
|
|
20240708,150700,345613010,13880,13880,13880,13880,1254
|
|
20240708,150600,328207490,13870,13870,13870,13860,391
|
|
20240708,150500,322784340,13870,13850,13870,13850,202
|
|
20240708,150400,319983700,13860,13860,13860,13860,300
|
|
20240708,150300,315825700,13850,13850,13850,13850,2
|
|
20240708,150200,315798000,13850,13860,13860,13850,4
|
|
20240708,150100,315742590,13850,13850,13850,13850,2
|
|
20240708,150000,315714890,13860,13850,13860,13850,13
|
|
20240708,145900,315534740,13850,13850,13850,13850,2
|
|
20240708,145800,315507040,13850,13850,13850,13850,3
|
|
20240708,145700,315465490,13870,13870,13870,13870,20
|
|
20240708,145600,315188090,13850,13860,13870,13850,1268
|
|
20240708,145500,297606650,13860,13860,13860,13850,22
|
|
20240708,145400,297301750,13860,13840,13860,13840,224
|
|
20240708,145300,294199850,13840,13840,13840,13840,2
|
|
20240708,145200,294172170,13850,13830,13850,13830,16
|
|
20240708,145100,293950610,13850,13830,13850,13830,3
|
|
20240708,145000,293909100,13830,13840,13840,13830,1306
|
|
20240708,144900,275842150,13840,13850,13850,13840,85
|
|
20240708,144800,274664920,13850,13840,13850,13840,58
|
|
20240708,144700,273861660,13840,13840,13840,13840,16
|
|
20240708,144600,273640220,13850,13850,13850,13840,20
|
|
20240708,144500,273363240,13850,13840,13850,13840,3
|
|
20240708,144400,273321710,13840,13840,13840,13840,3
|
|
20240708,144300,273280190,13840,13840,13840,13840,0
|
|
20240708,144200,273280190,13840,13840,13840,13840,2
|
|
20240708,144100,273252510,13840,13840,13840,13840,2
|
|
20240708,144000,273224830,13840,13850,13850,13840,302
|
|
20240708,143900,269042150,13840,13840,13840,13840,106
|
|
20240708,143800,267575110,13840,13840,13840,13840,3
|
|
20240708,143700,267533590,13840,13840,13840,13840,7
|
|
20240708,143600,267436710,13840,13840,13840,13840,0
|
|
20240708,143500,267436710,13840,13840,13840,13840,2
|
|
20240708,143400,267409030,13840,13840,13840,13840,3
|
|
20240708,143300,267367510,13840,13840,13840,13840,2
|
|
20240708,143200,267339830,13850,13840,13850,13840,3
|
|
20240708,143100,267298300,13840,13840,13840,13840,2
|
|
20240708,143000,267270620,13840,13840,13840,13840,0
|
|
20240708,142900,267270620,13840,13840,13840,13840,0
|
|
20240708,142800,267270620,13840,13840,13840,13840,2
|
|
20240708,142700,267242940,13850,13850,13850,13850,0
|
|
20240708,142600,267242940,13850,13850,13850,13850,25
|
|
20240708,142500,266896690,13850,13850,13850,13850,400
|
|
20240708,142400,261356690,13850,13850,13850,13850,582
|
|
20240708,142300,253295990,13860,13860,13860,13860,1
|
|
20240708,142200,253282130,13850,13850,13850,13850,152
|
|
20240708,142100,251176930,13850,13850,13850,13850,0
|
|
20240708,142000,251176930,13850,13850,13850,13850,19
|
|
20240708,141900,250913780,13850,13850,13850,13850,3
|
|
20240708,141800,250872230,13830,13830,13830,13830,0
|
|
20240708,141700,250872230,13830,13830,13850,13830,1075
|
|
20240708,141600,235994660,13830,13830,13830,13830,14
|
|
20240708,141500,235801040,13830,13830,13830,13830,0
|
|
20240708,141400,235801040,13830,13830,13830,13830,6
|
|
20240708,141300,235718060,13830,13830,13830,13830,0
|
|
20240708,141200,235718060,13830,13830,13830,13830,2
|
|
20240708,141100,235690400,13830,13830,13830,13830,1
|
|
20240708,141000,235676570,13820,13810,13820,13810,534
|
|
20240708,140900,228300950,13810,13810,13810,13810,5
|
|
20240708,140800,228231900,13810,13810,13810,13810,8
|
|
20240708,140700,228121420,13810,13810,13810,13810,0
|
|
20240708,140600,228121420,13810,13810,13810,13810,0
|
|
20240708,140500,228121420,13810,13810,13810,13810,17
|
|
20240708,140400,227886650,13810,13810,13810,13810,0
|
|
20240708,140300,227886650,13810,13810,13810,13810,0
|
|
20240708,140200,227886650,13810,13810,13810,13810,0
|
|
20240708,140100,227886650,13810,13810,13810,13810,10
|
|
20240708,140000,227748550,13800,13800,13800,13800,0
|
|
20240708,135900,227748550,13800,13800,13800,13800,172
|
|
20240708,135800,225374950,13790,13790,13790,13790,42
|
|
20240708,135700,224795770,13810,13810,13810,13810,0
|
|
20240708,135600,224795770,13810,13810,13810,13810,1
|
|
20240708,135500,224781960,13790,13790,13790,13790,0
|
|
20240708,135400,224781960,13790,13790,13790,13790,2
|
|
20240708,135300,224754380,13810,13800,13810,13800,408
|
|
20240708,135200,219123790,13800,13800,13800,13800,12
|
|
20240708,135100,218958190,13800,13800,13800,13800,0
|
|
20240708,135000,218958190,13800,13800,13800,13800,12
|
|
20240708,134900,218792590,13800,13810,13810,13800,13
|
|
20240708,134800,218613180,13800,13800,13800,13800,1
|
|
20240708,134700,218599380,13800,13810,13810,13800,156
|
|
20240708,134600,216445030,13810,13810,13810,13810,27
|
|
20240708,134500,216072160,13820,13810,13820,13810,2
|
|
20240708,134400,216044530,13810,13810,13810,13810,10
|
|
20240708,134300,215906430,13820,13820,13820,13820,1
|
|
20240708,134200,215892610,13810,13810,13810,13810,12
|
|
20240708,134100,215726890,13820,13820,13820,13820,0
|
|
20240708,134000,215726890,13820,13810,13820,13810,11
|
|
20240708,133900,215574970,13810,13810,13810,13810,11
|
|
20240708,133800,215423060,13810,13810,13810,13810,0
|
|
20240708,133700,215423060,13810,13810,13810,13810,11
|
|
20240708,133600,215271150,13810,13810,13810,13810,2
|
|
20240708,133500,215243530,13820,13820,13820,13820,1
|
|
20240708,133400,215229710,13810,13810,13810,13810,0
|
|
20240708,133300,215229710,13810,13810,13820,13810,24
|
|
20240708,133200,214898170,13810,13810,13810,13810,0
|
|
20240708,133100,214898170,13810,13810,13810,13810,0
|
|
20240708,133000,214898170,13810,13820,13820,13810,12
|
|
20240708,132900,214732350,13820,13820,13820,13820,0
|
|
20240708,132800,214732350,13820,13820,13820,13820,1
|
|
20240708,132700,214718530,13810,13810,13820,13810,14
|
|
20240708,132600,214525180,13820,13820,13820,13820,0
|
|
20240708,132500,214525180,13820,13820,13820,13820,90
|
|
20240708,132400,213281380,13830,13820,13830,13820,2
|
|
20240708,132300,213253730,13830,13830,13830,13830,0
|
|
20240708,132200,213253730,13830,13830,13830,13830,0
|
|
20240708,132100,213253730,13830,13830,13830,13830,16
|
|
20240708,132000,213032450,13830,13830,13830,13830,1
|
|
20240708,131900,213018620,13830,13830,13830,13830,0
|
|
20240708,131800,213018620,13830,13830,13830,13830,7
|
|
20240708,131700,212921810,13830,13830,13830,13830,0
|
|
20240708,131600,212921810,13830,13830,13830,13830,0
|
|
20240708,131500,212921810,13830,13830,13830,13830,5
|
|
20240708,131400,212852660,13830,13830,13830,13830,7
|
|
20240708,131300,212755850,13830,13830,13830,13830,0
|
|
20240708,131200,212755850,13830,13830,13830,13830,0
|
|
20240708,131100,212755850,13830,13830,13830,13830,0
|
|
20240708,131000,212755850,13830,13830,13830,13830,0
|
|
20240708,130900,212755850,13830,13830,13830,13830,11
|
|
20240708,130800,212603720,13830,13830,13830,13830,0
|
|
20240708,130700,212603720,13830,13830,13830,13830,0
|
|
20240708,130600,212603720,13830,13830,13830,13830,15
|
|
20240708,130500,212396270,13830,13830,13830,13830,7
|
|
20240708,130400,212299460,13830,13830,13830,13830,0
|
|
20240708,130300,212299460,13830,13830,13830,13830,0
|
|
20240708,130200,212299460,13830,13830,13830,13830,0
|
|
20240708,130100,212299460,13830,13830,13830,13830,0
|
|
20240708,130000,212299460,13830,13830,13830,13830,0
|
|
20240708,125900,212299460,13830,13830,13830,13830,0
|
|
20240708,125800,212299460,13830,13820,13830,13820,174
|
|
20240708,125700,209894650,13810,13810,13810,13810,0
|
|
20240708,125600,209894650,13810,13810,13810,13810,0
|
|
20240708,125500,209894650,13810,13810,13810,13810,6
|
|
20240708,125400,209811790,13810,13810,13810,13810,0
|
|
20240708,125300,209811790,13810,13810,13810,13810,11
|
|
20240708,125200,209659880,13820,13820,13820,13820,0
|
|
20240708,125100,209659880,13820,13820,13820,13820,0
|
|
20240708,125000,209659880,13820,13820,13820,13820,0
|
|
20240708,124900,209659880,13820,13820,13820,13820,143
|
|
20240708,124800,207683620,13820,13830,13830,13820,88
|
|
20240708,124700,206467410,13820,13820,13820,13820,10
|
|
20240708,124600,206329210,13820,13820,13820,13820,0
|
|
20240708,124500,206329210,13820,13820,13820,13820,0
|
|
20240708,124400,206329210,13820,13820,13820,13820,9
|
|
20240708,124300,206204830,13820,13820,13820,13820,0
|
|
20240708,124200,206204830,13820,13820,13820,13820,3
|
|
20240708,124100,206163370,13820,13820,13820,13820,0
|
|
20240708,124000,206163370,13820,13820,13820,13820,4
|
|
20240708,123900,206108090,13820,13820,13820,13820,0
|
|
20240708,123800,206108090,13820,13820,13820,13820,0
|
|
20240708,123700,206108090,13820,13820,13820,13820,0
|
|
20240708,123600,206108090,13820,13820,13820,13820,0
|
|
20240708,123500,206108090,13820,13820,13820,13820,0
|
|
20240708,123400,206108090,13820,13830,13830,13820,68
|
|
20240708,123300,205167830,13830,13830,13830,13830,0
|
|
20240708,123200,205167830,13830,13830,13830,13830,1
|
|
20240708,123100,205154000,13830,13830,13830,13830,0
|
|
20240708,123000,205154000,13830,13830,13830,13830,0
|
|
20240708,122900,205154000,13830,13830,13830,13830,1
|
|
20240708,122800,205140170,13830,13830,13830,13830,0
|
|
20240708,122700,205140170,13830,13830,13830,13830,0
|
|
20240708,122600,205140170,13830,13830,13830,13830,0
|
|
20240708,122500,205140170,13830,13830,13830,13830,1
|
|
20240708,122400,205126340,13830,13830,13830,13830,0
|
|
20240708,122300,205126340,13830,13830,13830,13830,0
|
|
20240708,122200,205126340,13830,13830,13830,13830,0
|
|
20240708,122100,205126340,13830,13820,13830,13820,177
|
|
20240708,122000,202680100,13810,13810,13810,13810,5
|
|
20240708,121900,202611050,13820,13820,13820,13820,0
|
|
20240708,121800,202611050,13820,13820,13820,13820,19
|
|
20240708,121700,202348470,13820,13820,13820,13820,0
|
|
20240708,121600,202348470,13820,13820,13820,13820,0
|
|
20240708,121500,202348470,13820,13820,13820,13820,1
|
|
20240708,121400,202334650,13820,13820,13820,13820,5
|
|
20240708,121300,202265550,13820,13820,13820,13820,2
|
|
20240708,121200,202237910,13820,13820,13820,13820,2
|
|
20240708,121100,202210270,13820,13820,13820,13820,0
|
|
20240708,121000,202210270,13820,13820,13820,13820,0
|
|
20240708,120900,202210270,13820,13820,13820,13820,9
|
|
20240708,120800,202085890,13820,13820,13820,13820,0
|
|
20240708,120700,202085890,13820,13820,13820,13820,1
|
|
20240708,120600,202072070,13820,13820,13820,13820,2
|
|
20240708,120500,202044430,13820,13820,13820,13820,0
|
|
20240708,120400,202044430,13820,13820,13820,13820,0
|
|
20240708,120300,202044430,13820,13810,13820,13810,26
|
|
20240708,120200,201685360,13820,13820,13820,13820,0
|
|
20240708,120100,201685360,13820,13820,13820,13820,19
|
|
20240708,120000,201422780,13820,13820,13820,13820,1
|
|
20240708,115900,201408960,13800,13810,13820,13800,33
|
|
20240708,115800,200953250,13800,13800,13800,13800,1
|
|
20240708,115700,200939450,13800,13800,13800,13800,1
|
|
20240708,115600,200925650,13800,13820,13820,13800,2
|
|
20240708,115500,200898030,13800,13800,13800,13800,1
|
|
20240708,115400,200884230,13820,13800,13820,13800,2
|
|
20240708,115300,200856610,13800,13800,13800,13800,2
|
|
20240708,115200,200829010,13800,13800,13800,13800,2
|
|
20240708,115100,200801410,13800,13800,13800,13800,1
|
|
20240708,115000,200787610,13800,13800,13800,13800,1
|
|
20240708,114900,200773810,13810,13800,13810,13800,182
|
|
20240708,114800,198260400,13800,13800,13800,13800,1
|
|
20240708,114700,198246600,13800,13800,13800,13800,2
|
|
20240708,114600,198219000,13800,13800,13800,13800,1
|
|
20240708,114500,198205200,13790,13790,13810,13790,3
|
|
20240708,114400,198163810,13790,13810,13810,13790,2
|
|
20240708,114300,198136210,13790,13790,13790,13790,1
|
|
20240708,114200,198122420,13790,13790,13790,13790,1
|
|
20240708,114100,198108630,13810,13800,13810,13780,452
|
|
20240708,114000,191871040,13800,13790,13800,13790,134
|
|
20240708,113900,190023160,13790,13800,13800,13790,2
|
|
20240708,113800,189995570,13790,13790,13790,13790,1
|
|
20240708,113700,189981780,13780,13780,13780,13780,2
|
|
20240708,113600,189954220,13780,13780,13780,13780,1
|
|
20240708,113500,189940440,13780,13780,13780,13780,1
|
|
20240708,113400,189926660,13780,13780,13780,13780,2
|
|
20240708,113300,189899100,13780,13780,13780,13780,1
|
|
20240708,113200,189885320,13780,13800,13800,13780,2
|
|
20240708,113100,189857740,13780,13800,13800,13780,2
|
|
20240708,113000,189830160,13780,13780,13790,13780,137
|
|
20240708,112900,187941020,13780,13780,13790,13780,74
|
|
20240708,112800,186920650,13780,13790,13800,13780,428
|
|
20240708,112700,181014600,13790,13810,13810,13790,2566
|
|
20240708,112600,145621020,13810,13820,13820,13810,59
|
|
20240708,112500,144806000,13820,13830,13830,13820,35
|
|
20240708,112400,144322240,13830,13810,13830,13810,31
|
|
20240708,112300,143893710,13810,13810,13810,13810,30
|
|
20240708,112200,143479410,13810,13810,13830,13810,122
|
|
20240708,112100,141793420,13810,13810,13810,13810,28
|
|
20240708,112000,141406740,13810,13810,13810,13810,19
|
|
20240708,111900,141144350,13810,13810,13810,13810,28
|
|
20240708,111800,140757670,13810,13810,13810,13810,22
|
|
20240708,111700,140453850,13810,13810,13810,13810,22
|
|
20240708,111600,140150030,13810,13820,13820,13810,26
|
|
20240708,111500,139790890,13820,13820,13820,13820,23
|
|
20240708,111400,139473030,13820,13820,13820,13820,26
|
|
20240708,111300,139113710,13820,13820,13820,13820,21
|
|
20240708,111200,138823490,13820,13820,13820,13820,21
|
|
20240708,111100,138533270,13820,13820,13820,13820,13
|
|
20240708,111000,138353610,13820,13840,13840,13820,28
|
|
20240708,110900,137966430,13840,13840,13840,13840,1
|
|
20240708,110800,137952590,13830,13830,13830,13830,117
|
|
20240708,110700,136334480,13820,13820,13820,13820,81
|
|
20240708,110600,135215060,13820,13820,13820,13820,0
|
|
20240708,110500,135215060,13820,13820,13820,13820,0
|
|
20240708,110400,135215060,13820,13810,13820,13810,29
|
|
20240708,110300,134814560,13810,13810,13810,13810,0
|
|
20240708,110200,134814560,13810,13810,13810,13810,0
|
|
20240708,110100,134814560,13810,13810,13810,13810,0
|
|
20240708,110000,134814560,13810,13810,13810,13810,0
|
|
20240708,105900,134814560,13810,13810,13810,13810,14
|
|
20240708,105800,134621220,13810,13810,13810,13810,0
|
|
20240708,105700,134621220,13810,13810,13810,13810,0
|
|
20240708,105600,134621220,13810,13810,13810,13810,0
|
|
20240708,105500,134621220,13810,13810,13810,13810,1
|
|
20240708,105400,134607410,13810,13810,13810,13810,0
|
|
20240708,105300,134607410,13810,13810,13810,13810,0
|
|
20240708,105200,134607410,13810,13810,13810,13810,0
|
|
20240708,105100,134607410,13810,13810,13810,13810,0
|
|
20240708,105000,134607410,13810,13810,13810,13810,392
|
|
20240708,104900,129193890,13800,13810,13810,13800,923
|
|
20240708,104800,116456010,13830,13830,13830,13830,0
|
|
20240708,104700,116456010,13830,13830,13830,13830,18
|
|
20240708,104600,116207070,13820,13820,13820,13820,0
|
|
20240708,104500,116207070,13820,13820,13820,13820,2
|
|
20240708,104400,116179430,13800,13800,13800,13800,0
|
|
20240708,104300,116179430,13800,13800,13800,13800,0
|
|
20240708,104200,116179430,13800,13800,13800,13800,0
|
|
20240708,104100,116179430,13800,13800,13800,13800,4
|
|
20240708,104000,116124230,13840,13800,13840,13800,111
|
|
20240708,103900,114590260,13790,13790,13790,13790,0
|
|
20240708,103800,114590260,13790,13790,13790,13790,34
|
|
20240708,103700,114121400,13790,13790,13790,13790,0
|
|
20240708,103600,114121400,13790,13790,13790,13790,18
|
|
20240708,103500,113873180,13790,13790,13790,13790,0
|
|
20240708,103400,113873180,13790,13790,13790,13790,0
|
|
20240708,103300,113873180,13790,13790,13790,13790,0
|
|
20240708,103200,113873180,13790,13790,13790,13790,0
|
|
20240708,103100,113873180,13790,13790,13790,13790,0
|
|
20240708,103000,113873180,13790,13790,13790,13790,0
|
|
20240708,102900,113873180,13790,13790,13790,13790,0
|
|
20240708,102800,113873180,13790,13810,13810,13790,74
|
|
20240708,102700,112852220,13790,13790,13790,13790,0
|
|
20240708,102600,112852220,13790,13800,13800,13790,21
|
|
20240708,102500,112562540,13810,13820,13820,13810,3
|
|
20240708,102400,112521100,13830,13830,13830,13830,0
|
|
20240708,102300,112521100,13830,13810,13830,13810,2082
|
|
20240708,102200,83729780,13810,13810,13810,13810,0
|
|
20240708,102100,83729780,13810,13810,13810,13810,1
|
|
20240708,102000,83715970,13810,13810,13810,13810,0
|
|
20240708,101900,83715970,13810,13810,13810,13810,1
|
|
20240708,101800,83702160,13800,13800,13800,13800,0
|
|
20240708,101700,83702160,13800,13800,13800,13800,1
|
|
20240708,101600,83688360,13810,13810,13810,13810,18
|
|
20240708,101500,83439780,13820,13820,13820,13820,1
|
|
20240708,101400,83425960,13820,13820,13820,13820,0
|
|
20240708,101300,83425960,13820,13820,13820,13820,1
|
|
20240708,101200,83412140,13820,13820,13820,13820,0
|
|
20240708,101100,83412140,13820,13820,13820,13820,0
|
|
20240708,101000,83412140,13820,13820,13830,13820,313
|
|
20240708,100900,79086470,13810,13810,13810,13810,19
|
|
20240708,100800,78824080,13820,13820,13820,13820,3
|
|
20240708,100700,78782620,13810,13820,13820,13810,23
|
|
20240708,100600,78464970,13820,13820,13820,13810,20
|
|
20240708,100500,78188740,13820,13810,13820,13810,18
|
|
20240708,100400,77940150,13820,13820,13820,13820,1
|
|
20240708,100300,77926330,13810,13810,13810,13810,0
|
|
20240708,100200,77926330,13810,13810,13810,13810,18
|
|
20240708,100100,77677750,13820,13820,13820,13820,1
|
|
20240708,100000,77663930,13820,13820,13820,13820,1
|
|
20240708,095900,77650110,13820,13820,13820,13820,1
|
|
20240708,095800,77636290,13810,13810,13810,13810,30
|
|
20240708,095700,77221990,13810,13810,13810,13810,972
|
|
20240708,095600,63798670,13810,13810,13810,13810,0
|
|
20240708,095500,63798670,13810,13810,13810,13810,0
|
|
20240708,095400,63798670,13810,13810,13810,13810,1
|
|
20240708,095300,63784860,13800,13800,13800,13800,0
|
|
20240708,095200,63784860,13800,13800,13800,13800,0
|
|
20240708,095100,63784860,13800,13800,13800,13770,48
|
|
20240708,095000,63122790,13810,13810,13810,13810,0
|
|
20240708,094900,63122790,13810,13810,13810,13810,0
|
|
20240708,094800,63122790,13810,13810,13810,13810,144
|
|
20240708,094700,61134150,13810,13810,13810,13810,3
|
|
20240708,094600,61092720,13800,13800,13800,13800,14
|
|
20240708,094500,60899520,13790,13780,13790,13770,122
|
|
20240708,094400,59218660,13780,13780,13780,13780,0
|
|
20240708,094300,59218660,13780,13780,13780,13780,10
|
|
20240708,094200,59080860,13780,13780,13780,13780,0
|
|
20240708,094100,59080860,13780,13780,13780,13780,10
|
|
20240708,094000,58943060,13780,13790,13790,13780,4
|
|
20240708,093900,58887920,13790,13790,13790,13790,20
|
|
20240708,093800,58612120,13800,13800,13800,13800,1
|
|
20240708,093700,58598320,13800,13830,13830,13800,100
|
|
20240708,093600,57217520,13840,13840,13840,13840,0
|
|
20240708,093500,57217520,13840,13840,13840,13840,1
|
|
20240708,093400,57203680,13840,13840,13840,13840,0
|
|
20240708,093300,57203680,13840,13840,13840,13840,0
|
|
20240708,093200,57203680,13840,13820,13840,13810,28
|
|
20240708,093100,56816860,13810,13810,13810,13810,0
|
|
20240708,093000,56816860,13810,13810,13810,13810,152
|
|
20240708,092900,54717740,13770,13770,13810,13770,75
|
|
20240708,092800,53684530,13760,13760,13760,13760,0
|
|
20240708,092700,53684530,13760,13760,13760,13760,0
|
|
20240708,092600,53684530,13760,13760,13760,13760,11
|
|
20240708,092500,53533170,13750,13750,13750,13750,28
|
|
20240708,092400,53148170,13740,13740,13740,13740,9
|
|
20240708,092300,53024510,13740,13740,13740,13740,43
|
|
20240708,092200,52433690,13740,13740,13740,13740,11
|
|
20240708,092100,52282550,13750,13750,13750,13750,7
|
|
20240708,092000,52186300,13750,13750,13750,13750,1
|
|
20240708,091900,52172550,13740,13740,13740,13740,13
|
|
20240708,091800,51993930,13740,13750,13750,13740,63
|
|
20240708,091700,51128230,13770,13770,13770,13770,0
|
|
20240708,091600,51128230,13770,13770,13770,13770,2
|
|
20240708,091500,51100690,13770,13770,13770,13770,2
|
|
20240708,091400,51073150,13780,13760,13780,13750,74
|
|
20240708,091300,50055300,13750,13750,13750,13750,0
|
|
20240708,091200,50055300,13750,13750,13750,13750,0
|
|
20240708,091100,50055300,13750,13750,13750,13750,0
|
|
20240708,091000,50055300,13750,13770,13850,13750,966
|
|
20240708,090900,36746020,13770,13770,13770,13770,17
|
|
20240708,090800,36511930,13760,13760,13760,13760,57
|
|
20240708,090700,35727610,13730,13740,13740,13730,290
|
|
20240708,090600,31744080,13770,13770,13770,13770,0
|
|
20240708,090500,31744080,13770,13740,13770,13720,5
|
|
20240708,090400,31675380,13770,13770,13770,13770,1
|
|
20240708,090300,31661610,13700,13700,13700,13700,0
|
|
20240708,090200,31661610,13700,13760,13780,13700,1015
|
|
20240708,090100,17685900,13770,13770,13770,13770,0
|
|
20240708,090000,17685900,13770,13790,13790,13700,1285
|