663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,200000,223321470,13910,13910,13910,13910,282
|
|
20240722,195900,223321470,13910,13910,13910,13910,0
|
|
20240722,195800,223321470,13910,13910,13910,13910,0
|
|
20240722,195700,223321470,13910,13910,13910,13910,0
|
|
20240722,195600,223321470,13910,13910,13910,13910,0
|
|
20240722,195500,223321470,13910,13910,13910,13910,0
|
|
20240722,195400,223321470,13910,13910,13910,13910,0
|
|
20240722,195300,223321470,13910,13910,13910,13910,0
|
|
20240722,195200,223321470,13910,13910,13910,13910,0
|
|
20240722,195100,223321470,13910,13910,13910,13910,0
|
|
20240722,195000,223321470,13910,13910,13910,13910,0
|
|
20240722,194900,223321470,13910,13910,13910,13910,0
|
|
20240722,194800,223321470,13910,13910,13910,13910,0
|
|
20240722,194700,223321470,13910,13910,13910,13910,0
|
|
20240722,194600,223321470,13910,13910,13910,13910,0
|
|
20240722,194500,223321470,13910,13910,13910,13910,0
|
|
20240722,194400,223321470,13910,13910,13910,13910,0
|
|
20240722,194300,223321470,13910,13910,13910,13910,0
|
|
20240722,194200,223321470,13910,13910,13910,13910,0
|
|
20240722,194100,223321470,13910,13910,13910,13910,0
|
|
20240722,194000,223321470,13910,13910,13910,13910,0
|
|
20240722,193900,223321470,13910,13910,13910,13910,0
|
|
20240722,193800,223321470,13910,13910,13910,13910,0
|
|
20240722,193700,223321470,13910,13910,13910,13910,0
|
|
20240722,193600,223321470,13910,13910,13910,13910,0
|
|
20240722,193500,223321470,13910,13910,13910,13910,0
|
|
20240722,193400,223321470,13910,13910,13910,13910,0
|
|
20240722,193300,223321470,13910,13910,13910,13910,0
|
|
20240722,193200,223321470,13910,13910,13910,13910,0
|
|
20240722,193100,223321470,13910,13910,13910,13910,0
|
|
20240722,193000,223321470,13910,13910,13910,13910,282
|
|
20240722,192900,223321470,13910,13910,13910,13910,0
|
|
20240722,192800,223321470,13910,13910,13910,13910,0
|
|
20240722,192700,223321470,13910,13910,13910,13910,0
|
|
20240722,192600,223321470,13910,13910,13910,13910,0
|
|
20240722,192500,223321470,13910,13910,13910,13910,0
|
|
20240722,192400,223321470,13910,13910,13910,13910,0
|
|
20240722,192300,223321470,13910,13910,13910,13910,0
|
|
20240722,192200,223321470,13910,13910,13910,13910,0
|
|
20240722,192100,223321470,13910,13910,13910,13910,0
|
|
20240722,192000,223321470,13910,13910,13910,13910,0
|
|
20240722,191900,223321470,13910,13910,13910,13910,0
|
|
20240722,191800,223321470,13910,13910,13910,13910,0
|
|
20240722,191700,223321470,13910,13910,13910,13910,0
|
|
20240722,191600,223321470,13910,13910,13910,13910,0
|
|
20240722,191500,223321470,13910,13910,13910,13910,0
|
|
20240722,191400,223321470,13910,13910,13910,13910,0
|
|
20240722,191300,223321470,13910,13910,13910,13910,0
|
|
20240722,191200,223321470,13910,13910,13910,13910,0
|
|
20240722,191100,223321470,13910,13910,13910,13910,0
|
|
20240722,191000,223321470,13910,13910,13910,13910,0
|
|
20240722,190900,223321470,13910,13910,13910,13910,0
|
|
20240722,190800,223321470,13910,13910,13910,13910,0
|
|
20240722,190700,223321470,13910,13910,13910,13910,0
|
|
20240722,190600,223321470,13910,13910,13910,13910,0
|
|
20240722,190500,223321470,13910,13910,13910,13910,0
|
|
20240722,190400,223321470,13910,13910,13910,13910,0
|
|
20240722,190300,223321470,13910,13910,13910,13910,0
|
|
20240722,190200,223321470,13910,13910,13910,13910,0
|
|
20240722,190100,223321470,13910,13910,13910,13910,0
|
|
20240722,190000,223321470,13910,13910,13910,13910,282
|
|
20240722,185900,223321470,13910,13910,13910,13910,0
|
|
20240722,185800,223321470,13910,13910,13910,13910,0
|
|
20240722,185700,223321470,13910,13910,13910,13910,0
|
|
20240722,185600,223321470,13910,13910,13910,13910,0
|
|
20240722,185500,223321470,13910,13910,13910,13910,0
|
|
20240722,185400,223321470,13910,13910,13910,13910,0
|
|
20240722,185300,223321470,13910,13910,13910,13910,0
|
|
20240722,185200,223321470,13910,13910,13910,13910,0
|
|
20240722,185100,223321470,13910,13910,13910,13910,0
|
|
20240722,185000,223321470,13910,13910,13910,13910,0
|
|
20240722,184900,223321470,13910,13910,13910,13910,0
|
|
20240722,184800,223321470,13910,13910,13910,13910,0
|
|
20240722,184700,223321470,13910,13910,13910,13910,0
|
|
20240722,184600,223321470,13910,13910,13910,13910,0
|
|
20240722,184500,223321470,13910,13910,13910,13910,0
|
|
20240722,184400,223321470,13910,13910,13910,13910,0
|
|
20240722,184300,223321470,13910,13910,13910,13910,0
|
|
20240722,184200,223321470,13910,13910,13910,13910,0
|
|
20240722,184100,223321470,13910,13910,13910,13910,0
|
|
20240722,184000,223321470,13910,13910,13910,13910,0
|
|
20240722,183900,223321470,13910,13910,13910,13910,0
|
|
20240722,183800,223321470,13910,13910,13910,13910,0
|
|
20240722,183700,223321470,13910,13910,13910,13910,0
|
|
20240722,183600,223321470,13910,13910,13910,13910,0
|
|
20240722,183500,223321470,13910,13910,13910,13910,0
|
|
20240722,183400,223321470,13910,13910,13910,13910,0
|
|
20240722,183300,223321470,13910,13910,13910,13910,0
|
|
20240722,183200,223321470,13910,13910,13910,13910,0
|
|
20240722,183100,223321470,13910,13910,13910,13910,0
|
|
20240722,183000,223321470,13910,13910,13910,13910,282
|
|
20240722,182900,223321470,13910,13910,13910,13910,0
|
|
20240722,182800,223321470,13910,13910,13910,13910,0
|
|
20240722,182700,223321470,13910,13910,13910,13910,0
|
|
20240722,182600,223321470,13910,13910,13910,13910,0
|
|
20240722,182500,223321470,13910,13910,13910,13910,0
|
|
20240722,182400,223321470,13910,13910,13910,13910,0
|
|
20240722,182300,223321470,13910,13910,13910,13910,0
|
|
20240722,182200,223321470,13910,13910,13910,13910,0
|
|
20240722,182100,223321470,13910,13910,13910,13910,0
|
|
20240722,182000,223321470,13910,13910,13910,13910,0
|
|
20240722,181900,223321470,13910,13910,13910,13910,0
|
|
20240722,181800,223321470,13910,13910,13910,13910,0
|
|
20240722,181700,223321470,13910,13910,13910,13910,0
|
|
20240722,181600,223321470,13910,13910,13910,13910,0
|
|
20240722,181500,223321470,13910,13910,13910,13910,0
|
|
20240722,181400,223321470,13910,13910,13910,13910,0
|
|
20240722,181300,223321470,13910,13910,13910,13910,0
|
|
20240722,181200,223321470,13910,13910,13910,13910,0
|
|
20240722,181100,223321470,13910,13910,13910,13910,0
|
|
20240722,181000,223321470,13910,13910,13910,13910,0
|
|
20240722,180900,223321470,13910,13910,13910,13910,0
|
|
20240722,180800,223321470,13910,13910,13910,13910,0
|
|
20240722,180700,223321470,13910,13910,13910,13910,0
|
|
20240722,180600,223321470,13910,13910,13910,13910,0
|
|
20240722,180500,223321470,13910,13910,13910,13910,0
|
|
20240722,180400,223321470,13910,13910,13910,13910,0
|
|
20240722,180300,223321470,13910,13910,13910,13910,0
|
|
20240722,180200,223321470,13910,13910,13910,13910,0
|
|
20240722,180100,223321470,13910,13910,13910,13910,0
|
|
20240722,180000,223321470,13910,13910,13910,13910,282
|
|
20240722,175900,223321470,13910,13910,13910,13910,0
|
|
20240722,175800,223321470,13910,13910,13910,13910,0
|
|
20240722,175700,223321470,13910,13910,13910,13910,0
|
|
20240722,175600,223321470,13910,13910,13910,13910,0
|
|
20240722,175500,223321470,13910,13910,13910,13910,0
|
|
20240722,175400,223321470,13910,13910,13910,13910,0
|
|
20240722,175300,223321470,13910,13910,13910,13910,0
|
|
20240722,175200,223321470,13910,13910,13910,13910,0
|
|
20240722,175100,223321470,13910,13910,13910,13910,0
|
|
20240722,175000,223321470,13910,13910,13910,13910,0
|
|
20240722,174900,223321470,13910,13910,13910,13910,0
|
|
20240722,174800,223321470,13910,13910,13910,13910,0
|
|
20240722,174700,223321470,13910,13910,13910,13910,0
|
|
20240722,174600,223321470,13910,13910,13910,13910,0
|
|
20240722,174500,223321470,13910,13910,13910,13910,0
|
|
20240722,174400,223321470,13910,13910,13910,13910,0
|
|
20240722,174300,223321470,13910,13910,13910,13910,0
|
|
20240722,174200,223321470,13910,13910,13910,13910,0
|
|
20240722,174100,223321470,13910,13910,13910,13910,0
|
|
20240722,174000,223321470,13910,13910,13910,13910,0
|
|
20240722,173900,223321470,13910,13910,13910,13910,0
|
|
20240722,173800,223321470,13910,13910,13910,13910,0
|
|
20240722,173700,223321470,13910,13910,13910,13910,0
|
|
20240722,173600,223321470,13910,13910,13910,13910,0
|
|
20240722,173500,223321470,13910,13910,13910,13910,0
|
|
20240722,173400,223321470,13910,13910,13910,13910,0
|
|
20240722,173300,223321470,13910,13910,13910,13910,0
|
|
20240722,173200,223321470,13910,13910,13910,13910,0
|
|
20240722,173100,223321470,13910,13910,13910,13910,0
|
|
20240722,173000,223321470,13910,13910,13910,13910,282
|
|
20240722,172900,223321470,13910,13910,13910,13910,0
|
|
20240722,172800,223321470,13910,13910,13910,13910,0
|
|
20240722,172700,223321470,13910,13910,13910,13910,0
|
|
20240722,172600,223321470,13910,13910,13910,13910,0
|
|
20240722,172500,223321470,13910,13910,13910,13910,0
|
|
20240722,172400,223321470,13910,13910,13910,13910,0
|
|
20240722,172300,223321470,13910,13910,13910,13910,0
|
|
20240722,172200,223321470,13910,13910,13910,13910,0
|
|
20240722,172100,223321470,13910,13910,13910,13910,0
|
|
20240722,172000,223321470,13910,13910,13910,13910,0
|
|
20240722,171900,223321470,13910,13910,13910,13910,0
|
|
20240722,171800,223321470,13910,13910,13910,13910,0
|
|
20240722,171700,223321470,13910,13910,13910,13910,0
|
|
20240722,171600,223321470,13910,13910,13910,13910,0
|
|
20240722,171500,223321470,13910,13910,13910,13910,0
|
|
20240722,171400,223321470,13910,13910,13910,13910,0
|
|
20240722,171300,223321470,13910,13910,13910,13910,0
|
|
20240722,171200,223321470,13910,13910,13910,13910,0
|
|
20240722,171100,223321470,13910,13910,13910,13910,0
|
|
20240722,171000,223321470,13910,13910,13910,13910,0
|
|
20240722,170900,223321470,13910,13910,13910,13910,0
|
|
20240722,170800,223321470,13910,13910,13910,13910,0
|
|
20240722,170700,223321470,13910,13910,13910,13910,0
|
|
20240722,170600,223321470,13910,13910,13910,13910,0
|
|
20240722,170500,223321470,13910,13910,13910,13910,0
|
|
20240722,170400,223321470,13910,13910,13910,13910,0
|
|
20240722,170300,223321470,13910,13910,13910,13910,0
|
|
20240722,170200,223321470,13910,13910,13910,13910,0
|
|
20240722,170100,223321470,13910,13910,13910,13910,0
|
|
20240722,170000,223321470,13910,13910,13910,13910,282
|
|
20240722,165900,223321470,13910,13910,13910,13910,0
|
|
20240722,165800,223321470,13910,13910,13910,13910,0
|
|
20240722,165700,223321470,13910,13910,13910,13910,0
|
|
20240722,165600,223321470,13910,13910,13910,13910,0
|
|
20240722,165500,223321470,13910,13910,13910,13910,0
|
|
20240722,165400,223321470,13910,13910,13910,13910,0
|
|
20240722,165300,223321470,13910,13910,13910,13910,0
|
|
20240722,165200,223321470,13910,13910,13910,13910,0
|
|
20240722,165100,223321470,13910,13910,13910,13910,0
|
|
20240722,165000,223321470,13910,13910,13910,13910,0
|
|
20240722,164900,223321470,13910,13910,13910,13910,0
|
|
20240722,164800,223321470,13910,13910,13910,13910,0
|
|
20240722,164700,223321470,13910,13910,13910,13910,0
|
|
20240722,164600,223321470,13910,13910,13910,13910,0
|
|
20240722,164500,223321470,13910,13910,13910,13910,0
|
|
20240722,164400,223321470,13910,13910,13910,13910,0
|
|
20240722,164300,223321470,13910,13910,13910,13910,0
|
|
20240722,164200,223321470,13910,13910,13910,13910,0
|
|
20240722,164100,223321470,13910,13910,13910,13910,0
|
|
20240722,164000,223321470,13910,13910,13910,13910,0
|
|
20240722,163900,223321470,13910,13910,13910,13910,0
|
|
20240722,163800,223321470,13910,13910,13910,13910,0
|
|
20240722,163700,223321470,13910,13910,13910,13910,0
|
|
20240722,163600,223321470,13910,13910,13910,13910,0
|
|
20240722,163500,223321470,13910,13910,13910,13910,0
|
|
20240722,163400,223321470,13910,13910,13910,13910,0
|
|
20240722,163300,223321470,13910,13910,13910,13910,0
|
|
20240722,163200,223321470,13910,13910,13910,13910,0
|
|
20240722,163100,223321470,13910,13910,13910,13910,0
|
|
20240722,163000,223321470,13910,13910,13910,13910,282
|
|
20240722,162900,223321470,13910,13910,13910,13910,0
|
|
20240722,162800,223321470,13910,13910,13910,13910,0
|
|
20240722,162700,223321470,13910,13910,13910,13910,0
|
|
20240722,162600,223321470,13910,13910,13910,13910,0
|
|
20240722,162500,223321470,13910,13910,13910,13910,0
|
|
20240722,162400,223321470,13910,13910,13910,13910,0
|
|
20240722,162300,223321470,13910,13910,13910,13910,0
|
|
20240722,162200,223321470,13910,13910,13910,13910,0
|
|
20240722,162100,223321470,13910,13910,13910,13910,0
|
|
20240722,162000,223321470,13910,13910,13910,13910,0
|
|
20240722,161900,223321470,13910,13910,13910,13910,0
|
|
20240722,161800,223321470,13910,13910,13910,13910,0
|
|
20240722,161700,223321470,13910,13910,13910,13910,0
|
|
20240722,161600,223321470,13910,13910,13910,13910,0
|
|
20240722,161500,223321470,13910,13910,13910,13910,0
|
|
20240722,161400,223321470,13910,13910,13910,13910,0
|
|
20240722,161300,223321470,13910,13910,13910,13910,0
|
|
20240722,161200,223321470,13910,13910,13910,13910,0
|
|
20240722,161100,223321470,13910,13910,13910,13910,0
|
|
20240722,161000,223321470,13910,13910,13910,13910,0
|
|
20240722,160900,223321470,13910,13910,13910,13910,0
|
|
20240722,160800,223321470,13910,13910,13910,13910,0
|
|
20240722,160700,223321470,13910,13910,13910,13910,0
|
|
20240722,160600,223321470,13910,13910,13910,13910,0
|
|
20240722,160500,223321470,13910,13910,13910,13910,0
|
|
20240722,160400,223321470,13910,13910,13910,13910,0
|
|
20240722,160300,223321470,13910,13910,13910,13910,0
|
|
20240722,160200,223321470,13910,13910,13910,13910,0
|
|
20240722,160100,223321470,13910,13910,13910,13910,0
|
|
20240722,160000,223321470,13910,13910,13910,13910,282
|
|
20240722,155900,223321470,13910,13910,13910,13910,0
|
|
20240722,155800,223321470,13910,13910,13910,13910,0
|
|
20240722,155700,223321470,13910,13910,13910,13910,0
|
|
20240722,155600,223321470,13910,13910,13910,13910,0
|
|
20240722,155500,223321470,13910,13910,13910,13910,0
|
|
20240722,155400,223321470,13910,13910,13910,13910,0
|
|
20240722,155300,223321470,13910,13910,13910,13910,0
|
|
20240722,155200,223321470,13910,13910,13910,13910,0
|
|
20240722,155100,223321470,13910,13910,13910,13910,0
|
|
20240722,155000,223321470,13910,13910,13910,13910,0
|
|
20240722,154900,223321470,13910,13910,13910,13910,0
|
|
20240722,154800,223321470,13910,13910,13910,13910,0
|
|
20240722,154700,223321470,13910,13910,13910,13910,0
|
|
20240722,154600,223321470,13910,13910,13910,13910,0
|
|
20240722,154500,223321470,13910,13910,13910,13910,0
|
|
20240722,154400,223321470,13910,13910,13910,13910,0
|
|
20240722,154300,223321470,13910,13910,13910,13910,0
|
|
20240722,154200,223321470,13910,13910,13910,13910,0
|
|
20240722,154100,223321470,13910,13910,13910,13910,0
|
|
20240722,154000,223321470,13910,13910,13910,13910,0
|
|
20240722,153900,223321470,13910,13910,13910,13910,0
|
|
20240722,153800,223321470,13910,13910,13910,13910,0
|
|
20240722,153700,223321470,13910,13910,13910,13910,0
|
|
20240722,153600,223321470,13910,13910,13910,13910,0
|
|
20240722,153500,223321470,13910,13910,13910,13910,0
|
|
20240722,153400,223321470,13910,13910,13910,13910,0
|
|
20240722,153300,223321470,13910,13910,13910,13910,0
|
|
20240722,153200,223321470,13910,13910,13910,13910,0
|
|
20240722,153100,223321470,13910,13910,13910,13910,0
|
|
20240722,153000,223321470,13910,13910,13910,13910,564
|
|
20240722,152900,219398850,13910,13910,13910,13910,0
|
|
20240722,152800,219398850,13910,13910,13910,13910,0
|
|
20240722,152700,219398850,13910,13910,13910,13910,0
|
|
20240722,152600,219398850,13910,13910,13910,13910,0
|
|
20240722,152500,219398850,13910,13910,13910,13910,0
|
|
20240722,152400,219398850,13910,13910,13910,13910,0
|
|
20240722,152300,219398850,13910,13910,13910,13910,0
|
|
20240722,152200,219398850,13910,13910,13910,13910,0
|
|
20240722,152100,219398850,13910,13910,13910,13910,0
|
|
20240722,152000,219398850,13910,13910,13910,13910,0
|
|
20240722,151900,219398850,13910,13910,13920,13880,330
|
|
20240722,151800,214812020,13900,13920,13920,13900,25
|
|
20240722,151700,214464440,13910,13900,13910,13900,316
|
|
20240722,151600,210071960,13900,13920,13920,13900,593
|
|
20240722,151500,201817620,13890,13920,13970,13890,329
|
|
20240722,151400,197239190,13920,13920,13920,13920,0
|
|
20240722,151300,197239190,13920,13920,13920,13910,55
|
|
20240722,151200,196474090,13920,13910,13920,13910,151
|
|
20240722,151100,194373270,13910,13910,13910,13910,84
|
|
20240722,151000,193204830,13910,13910,13910,13910,0
|
|
20240722,150900,193204830,13910,13910,13910,13910,2
|
|
20240722,150800,193177010,13900,13900,13900,13900,3
|
|
20240722,150700,193135310,13900,13900,13900,13900,0
|
|
20240722,150600,193135310,13900,13900,13900,13900,8
|
|
20240722,150500,193024110,13880,13900,13900,13880,230
|
|
20240722,150400,189831260,13910,13910,13910,13910,0
|
|
20240722,150300,189831260,13910,13910,13910,13910,27
|
|
20240722,150200,189455690,13910,13910,13910,13910,0
|
|
20240722,150100,189455690,13910,13910,13910,13910,1
|
|
20240722,150000,189441780,13900,13910,13910,13900,28
|
|
20240722,145900,189052310,13900,13900,13900,13900,7
|
|
20240722,145800,188955010,13900,13900,13900,13900,1
|
|
20240722,145700,188941110,13900,13900,13900,13900,0
|
|
20240722,145600,188941110,13900,13900,13900,13900,49
|
|
20240722,145500,188260010,13900,13900,13900,13900,750
|
|
20240722,145400,177835010,13900,13900,13900,13900,7
|
|
20240722,145300,177737710,13900,13900,13900,13900,0
|
|
20240722,145200,177737710,13900,13900,13900,13900,0
|
|
20240722,145100,177737710,13900,13900,13900,13900,0
|
|
20240722,145000,177737710,13900,13890,13900,13890,69
|
|
20240722,144900,176779230,13890,13890,13890,13890,0
|
|
20240722,144800,176779230,13890,13890,13890,13890,0
|
|
20240722,144700,176779230,13890,13890,13890,13890,0
|
|
20240722,144600,176779230,13890,13890,13890,13890,0
|
|
20240722,144500,176779230,13890,13890,13890,13890,0
|
|
20240722,144400,176779230,13890,13890,13890,13890,28
|
|
20240722,144300,176390310,13890,13890,13890,13890,0
|
|
20240722,144200,176390310,13890,13890,13890,13890,0
|
|
20240722,144100,176390310,13890,13890,13890,13890,93
|
|
20240722,144000,175098540,13870,13870,13870,13870,0
|
|
20240722,143900,175098540,13870,13870,13870,13870,0
|
|
20240722,143800,175098540,13870,13870,13870,13870,1
|
|
20240722,143700,175084670,13880,13880,13880,13880,63
|
|
20240722,143600,174210230,13880,13880,13880,13880,0
|
|
20240722,143500,174210230,13880,13880,13880,13880,0
|
|
20240722,143400,174210230,13880,13880,13880,13880,46
|
|
20240722,143300,173571750,13880,13880,13880,13880,0
|
|
20240722,143200,173571750,13880,13880,13880,13880,0
|
|
20240722,143100,173571750,13880,13880,13880,13880,0
|
|
20240722,143000,173571750,13880,13880,13880,13880,0
|
|
20240722,142900,173571750,13880,13880,13880,13880,14
|
|
20240722,142800,173377430,13900,13900,13900,13900,0
|
|
20240722,142700,173377430,13900,13880,13900,13880,16
|
|
20240722,142600,173155330,13890,13890,13890,13890,64
|
|
20240722,142500,172266370,13900,13860,13900,13860,59
|
|
20240722,142400,171448590,13860,13860,13860,13860,0
|
|
20240722,142300,171448590,13860,13860,13860,13860,0
|
|
20240722,142200,171448590,13860,13860,13860,13860,1
|
|
20240722,142100,171434730,13860,13860,13860,13860,0
|
|
20240722,142000,171434730,13860,13860,13860,13860,0
|
|
20240722,141900,171434730,13860,13860,13860,13860,0
|
|
20240722,141800,171434730,13860,13860,13860,13860,28
|
|
20240722,141700,171046650,13840,13840,13840,13840,0
|
|
20240722,141600,171046650,13840,13840,13840,13840,0
|
|
20240722,141500,171046650,13840,13840,13840,13840,0
|
|
20240722,141400,171046650,13840,13840,13840,13840,2
|
|
20240722,141300,171018970,13840,13840,13840,13840,0
|
|
20240722,141200,171018970,13840,13840,13840,13840,0
|
|
20240722,141100,171018970,13840,13840,13840,13840,0
|
|
20240722,141000,171018970,13840,13840,13840,13840,0
|
|
20240722,140900,171018970,13840,13840,13840,13840,28
|
|
20240722,140800,170631450,13840,13840,13840,13840,0
|
|
20240722,140700,170631450,13840,13840,13840,13840,0
|
|
20240722,140600,170631450,13840,13840,13840,13840,1
|
|
20240722,140500,170617610,13860,13860,13860,13840,1885
|
|
20240722,140400,144510010,13860,13830,13860,13830,693
|
|
20240722,140300,134922760,13830,13830,13830,13830,0
|
|
20240722,140200,134922760,13830,13830,13830,13830,0
|
|
20240722,140100,134922760,13830,13830,13830,13830,0
|
|
20240722,140000,134922760,13830,13820,13830,13820,12
|
|
20240722,135900,134756910,13820,13820,13820,13820,0
|
|
20240722,135800,134756910,13820,13820,13820,13820,0
|
|
20240722,135700,134756910,13820,13820,13820,13820,11
|
|
20240722,135600,134604890,13820,13820,13820,13820,0
|
|
20240722,135500,134604890,13820,13820,13820,13820,10
|
|
20240722,135400,134466690,13830,13830,13830,13830,0
|
|
20240722,135300,134466690,13830,13830,13830,13830,0
|
|
20240722,135200,134466690,13830,13820,13830,13820,17
|
|
20240722,135100,134231680,13820,13820,13820,13820,0
|
|
20240722,135000,134231680,13820,13820,13820,13820,0
|
|
20240722,134900,134231680,13820,13820,13820,13820,10
|
|
20240722,134800,134093480,13820,13820,13820,13820,0
|
|
20240722,134700,134093480,13820,13820,13820,13820,10
|
|
20240722,134600,133955280,13820,13820,13820,13820,0
|
|
20240722,134500,133955280,13820,13820,13820,13820,0
|
|
20240722,134400,133955280,13820,13820,13820,13820,10
|
|
20240722,134300,133817080,13820,13820,13820,13820,0
|
|
20240722,134200,133817080,13820,13820,13820,13820,11
|
|
20240722,134100,133665060,13820,13820,13820,13820,28
|
|
20240722,134000,133278100,13810,13810,13810,13810,0
|
|
20240722,133900,133278100,13810,13810,13810,13810,10
|
|
20240722,133800,133140000,13810,13810,13810,13810,0
|
|
20240722,133700,133140000,13810,13810,13810,13810,10
|
|
20240722,133600,133001900,13830,13830,13830,13830,0
|
|
20240722,133500,133001900,13830,13830,13830,13830,0
|
|
20240722,133400,133001900,13830,13830,13830,13830,0
|
|
20240722,133300,133001900,13830,13830,13830,13830,0
|
|
20240722,133200,133001900,13830,13800,13830,13800,57
|
|
20240722,133100,132214870,13800,13800,13920,13800,736
|
|
20240722,133000,122041240,13780,13780,13780,13780,0
|
|
20240722,132900,122041240,13780,13780,13780,13780,0
|
|
20240722,132800,122041240,13780,13780,13780,13780,7
|
|
20240722,132700,121944780,13780,13770,13790,13770,30
|
|
20240722,132600,121531380,13780,13780,13780,13780,25
|
|
20240722,132500,121186880,13780,13780,13800,13780,61
|
|
20240722,132400,120345980,13780,13780,13780,13780,17
|
|
20240722,132300,120111720,13780,13780,13780,13780,7
|
|
20240722,132200,120015260,13780,13780,13780,13780,10
|
|
20240722,132100,119877460,13790,13790,13790,13790,23
|
|
20240722,132000,119560290,13790,13780,13790,13780,217
|
|
20240722,131900,116569360,13780,13790,13790,13780,51
|
|
20240722,131800,115866170,13800,13800,13800,13800,0
|
|
20240722,131700,115866170,13800,13800,13800,13800,0
|
|
20240722,131600,115866170,13800,13800,13800,13800,1
|
|
20240722,131500,115852370,13790,13790,13790,13790,15
|
|
20240722,131400,115645520,13780,13780,13780,13780,11
|
|
20240722,131300,115493940,13780,13780,13780,13780,0
|
|
20240722,131200,115493940,13780,13780,13780,13780,10
|
|
20240722,131100,115356140,13790,13790,13790,13790,0
|
|
20240722,131000,115356140,13790,13790,13790,13790,11
|
|
20240722,130900,115204450,13780,13780,13780,13780,10
|
|
20240722,130800,115066650,13790,13790,13790,13790,1
|
|
20240722,130700,115052860,13780,13780,13780,13780,10
|
|
20240722,130600,114915060,13780,13780,13780,13780,0
|
|
20240722,130500,114915060,13780,13780,13780,13780,0
|
|
20240722,130400,114915060,13780,13780,13780,13780,10
|
|
20240722,130300,114777260,13780,13780,13780,13780,0
|
|
20240722,130200,114777260,13780,13780,13780,13780,10
|
|
20240722,130100,114639460,13790,13790,13790,13790,0
|
|
20240722,130000,114639460,13790,13790,13790,13790,1
|
|
20240722,125900,114625670,13780,13780,13780,13780,11
|
|
20240722,125800,114474090,13780,13780,13780,13780,0
|
|
20240722,125700,114474090,13780,13780,13780,13780,10
|
|
20240722,125600,114336290,13780,13780,13780,13780,0
|
|
20240722,125500,114336290,13780,13780,13780,13780,0
|
|
20240722,125400,114336290,13780,13780,13780,13780,10
|
|
20240722,125300,114198490,13780,13780,13780,13780,0
|
|
20240722,125200,114198490,13780,13780,13780,13780,10
|
|
20240722,125100,114060690,13790,13790,13790,13790,1
|
|
20240722,125000,114046900,13780,13780,13780,13780,35
|
|
20240722,124900,113564600,13780,13780,13780,13780,25
|
|
20240722,124800,113220100,13790,13790,13790,13790,1
|
|
20240722,124700,113206310,13780,13790,13790,13780,12
|
|
20240722,124600,113040940,13790,13790,13790,13790,165
|
|
20240722,124500,110765590,13800,13800,13800,13800,0
|
|
20240722,124400,110765590,13800,13790,13800,13790,11
|
|
20240722,124300,110613890,13790,13790,13790,13790,0
|
|
20240722,124200,110613890,13790,13790,13790,13790,10
|
|
20240722,124100,110475990,13790,13790,13790,13790,0
|
|
20240722,124000,110475990,13790,13790,13790,13790,0
|
|
20240722,123900,110475990,13790,13790,13790,13790,10
|
|
20240722,123800,110338090,13790,13790,13790,13790,0
|
|
20240722,123700,110338090,13790,13790,13790,13790,20
|
|
20240722,123600,110062290,13790,13790,13790,13790,0
|
|
20240722,123500,110062290,13790,13790,13790,13790,0
|
|
20240722,123400,110062290,13790,13790,13790,13790,55
|
|
20240722,123300,109303840,13780,13780,13780,13780,0
|
|
20240722,123200,109303840,13780,13780,13780,13780,11
|
|
20240722,123100,109152260,13790,13790,13790,13790,1
|
|
20240722,123000,109138470,13780,13780,13780,13780,0
|
|
20240722,122900,109138470,13780,13780,13780,13780,10
|
|
20240722,122800,109000670,13790,13790,13790,13790,0
|
|
20240722,122700,109000670,13790,13780,13790,13780,11
|
|
20240722,122600,108849080,13790,13790,13790,13790,0
|
|
20240722,122500,108849080,13790,13790,13790,13790,0
|
|
20240722,122400,108849080,13790,13790,13790,13790,0
|
|
20240722,122300,108849080,13790,13780,13790,13780,21
|
|
20240722,122200,108559600,13800,13800,13800,13800,0
|
|
20240722,122100,108559600,13800,13800,13800,13800,0
|
|
20240722,122000,108559600,13800,13800,13810,13800,164
|
|
20240722,121900,106295900,13800,13800,13800,13800,14
|
|
20240722,121800,106102700,13800,13800,13800,13800,100
|
|
20240722,121700,104722700,13790,13790,13790,13790,112
|
|
20240722,121600,103178220,13790,13790,13790,13790,0
|
|
20240722,121500,103178220,13790,13790,13790,13790,0
|
|
20240722,121400,103178220,13790,13800,13800,13790,12
|
|
20240722,121300,103012720,13790,13790,13790,13790,4
|
|
20240722,121200,102957560,13790,13790,13790,13790,10
|
|
20240722,121100,102819660,13790,13790,13790,13790,0
|
|
20240722,121000,102819660,13790,13790,13790,13790,0
|
|
20240722,120900,102819660,13790,13790,13790,13790,10
|
|
20240722,120800,102681760,13790,13790,13790,13790,0
|
|
20240722,120700,102681760,13790,13790,13790,13790,10
|
|
20240722,120600,102543860,13790,13790,13790,13790,0
|
|
20240722,120500,102543860,13790,13790,13790,13790,0
|
|
20240722,120400,102543860,13790,13790,13790,13790,11
|
|
20240722,120300,102392170,13790,13790,13790,13790,100
|
|
20240722,120200,101013170,13790,13790,13790,13790,10
|
|
20240722,120100,100875270,13790,13790,13790,13790,0
|
|
20240722,120000,100875270,13790,13790,13790,13790,0
|
|
20240722,115900,100875270,13790,13790,13790,13790,10
|
|
20240722,115800,100737370,13790,13790,13790,13790,5
|
|
20240722,115700,100668420,13780,13780,13780,13780,10
|
|
20240722,115600,100530620,13780,13780,13780,13780,359
|
|
20240722,115500,95583600,13780,13780,13780,13780,7
|
|
20240722,115400,95487140,13770,13780,13780,13770,12
|
|
20240722,115300,95321880,13780,13780,13780,13780,13
|
|
20240722,115200,95142740,13770,13770,13770,13770,10
|
|
20240722,115100,95005040,13770,13770,13770,13770,100
|
|
20240722,115000,93628040,13780,13780,13780,13780,1
|
|
20240722,114900,93614260,13770,13770,13770,13770,11
|
|
20240722,114800,93462790,13780,13780,13780,13780,0
|
|
20240722,114700,93462790,13780,13770,13780,13770,31
|
|
20240722,114600,93035710,13780,13780,13780,13780,0
|
|
20240722,114500,93035710,13780,13780,13780,13780,76
|
|
20240722,114400,91988430,13780,13780,13780,13780,10
|
|
20240722,114300,91850630,13790,13790,13790,13790,0
|
|
20240722,114200,91850630,13790,13780,13790,13780,11
|
|
20240722,114100,91699040,13790,13790,13790,13790,1
|
|
20240722,114000,91685250,13780,13780,13780,13780,0
|
|
20240722,113900,91685250,13780,13780,13780,13780,10
|
|
20240722,113800,91547450,13790,13790,13790,13790,0
|
|
20240722,113700,91547450,13790,13790,13790,13790,1
|
|
20240722,113600,91533660,13780,13790,13790,13780,205
|
|
20240722,113500,88708590,13800,13800,13800,13800,1
|
|
20240722,113400,88694790,13790,13790,13790,13790,51
|
|
20240722,113300,87991500,13790,13790,13790,13790,2
|
|
20240722,113200,87963920,13790,13780,13790,13780,17
|
|
20240722,113100,87729590,13790,13790,13790,13790,0
|
|
20240722,113000,87729590,13790,13790,13790,13790,6
|
|
20240722,112900,87646850,13780,13780,13780,13780,10
|
|
20240722,112800,87509050,13790,13790,13790,13790,10
|
|
20240722,112700,87371150,13780,13790,13790,13780,11
|
|
20240722,112600,87219560,13790,13790,13790,13790,6
|
|
20240722,112500,87136820,13780,13780,13780,13780,0
|
|
20240722,112400,87136820,13780,13780,13780,13780,10
|
|
20240722,112300,86999020,13790,13790,13790,13790,0
|
|
20240722,112200,86999020,13790,13790,13790,13790,0
|
|
20240722,112100,86999020,13790,13790,13790,13790,0
|
|
20240722,112000,86999020,13790,13790,13790,13790,0
|
|
20240722,111900,86999020,13790,13790,13790,13790,15
|
|
20240722,111800,86792170,13800,13800,13800,13800,100
|
|
20240722,111700,85412170,13800,13790,13800,13790,11
|
|
20240722,111600,85260470,13800,13800,13800,13800,1
|
|
20240722,111500,85246670,13790,13790,13790,13790,0
|
|
20240722,111400,85246670,13790,13800,13800,13790,33
|
|
20240722,111300,84791580,13790,13790,13790,13790,0
|
|
20240722,111200,84791580,13790,13790,13790,13790,10
|
|
20240722,111100,84653680,13790,13790,13790,13790,0
|
|
20240722,111000,84653680,13790,13800,13800,13790,519
|
|
20240722,110900,77494570,13800,13800,13800,13800,10
|
|
20240722,110800,77356570,13810,13810,13810,13810,7
|
|
20240722,110700,77259900,13810,13810,13810,13810,9
|
|
20240722,110600,77135610,13810,13810,13810,13810,0
|
|
20240722,110500,77135610,13810,13810,13810,13810,7
|
|
20240722,110400,77038940,13820,13820,13820,13820,2
|
|
20240722,110300,77011300,13800,13800,13800,13800,0
|
|
20240722,110200,77011300,13800,13810,13810,13800,67
|
|
20240722,110100,76086130,13810,13810,13810,13810,0
|
|
20240722,110000,76086130,13810,13810,13810,13810,7
|
|
20240722,105900,75989460,13800,13810,13810,13800,12
|
|
20240722,105800,75823840,13810,13810,13810,13810,7
|
|
20240722,105700,75727170,13800,13800,13800,13800,84
|
|
20240722,105600,74567970,13790,13790,13790,13790,31
|
|
20240722,105500,74140480,13790,13790,13790,13790,1
|
|
20240722,105400,74126690,13800,13800,13800,13800,271
|
|
20240722,105300,70386890,13810,13810,13810,13810,8
|
|
20240722,105200,70276410,13800,13800,13800,13800,61
|
|
20240722,105100,69434610,13810,13810,13810,13810,2
|
|
20240722,105000,69406990,13810,13810,13810,13810,0
|
|
20240722,104900,69406990,13810,13800,13810,13800,18
|
|
20240722,104800,69158510,13810,13810,13810,13810,1
|
|
20240722,104700,69144700,13810,13800,13810,13800,11
|
|
20240722,104600,68992890,13810,13810,13810,13810,9
|
|
20240722,104500,68868600,13800,13800,13800,13800,0
|
|
20240722,104400,68868600,13800,13810,13810,13800,12
|
|
20240722,104300,68702980,13810,13810,13810,13810,4
|
|
20240722,104200,68647740,13800,13800,13800,13800,10
|
|
20240722,104100,68509740,13800,13800,13800,13800,0
|
|
20240722,104000,68509740,13800,13800,13800,13800,0
|
|
20240722,103900,68509740,13800,13800,13800,13800,10
|
|
20240722,103800,68371740,13800,13800,13800,13800,4
|
|
20240722,103700,68316540,13810,13810,13810,13810,9
|
|
20240722,103600,68192250,13810,13810,13810,13810,71
|
|
20240722,103500,67211740,13820,13820,13820,13820,3
|
|
20240722,103400,67170280,13830,13830,13830,13830,0
|
|
20240722,103300,67170280,13830,13830,13830,13830,0
|
|
20240722,103200,67170280,13830,13840,13840,13820,24
|
|
20240722,103100,66838500,13840,13840,13840,13840,3
|
|
20240722,103000,66796980,13840,13840,13840,13840,4
|
|
20240722,102900,66741620,13840,13840,13840,13840,3
|
|
20240722,102800,66700100,13840,13840,13840,13840,8
|
|
20240722,102700,66589380,13840,13840,13840,13840,0
|
|
20240722,102600,66589380,13840,13830,13840,13830,15
|
|
20240722,102500,66381910,13830,13830,13830,13830,0
|
|
20240722,102400,66381910,13830,13840,13840,13830,3
|
|
20240722,102300,66340400,13830,13830,13830,13830,13
|
|
20240722,102200,66160610,13830,13830,13830,13830,0
|
|
20240722,102100,66160610,13830,13820,13830,13820,15
|
|
20240722,102000,65953290,13810,13810,13810,13810,0
|
|
20240722,101900,65953290,13810,13810,13810,13810,10
|
|
20240722,101800,65815190,13820,13820,13820,13820,14
|
|
20240722,101700,65621710,13820,13810,13820,13810,12
|
|
20240722,101600,65455970,13820,13820,13820,13820,44
|
|
20240722,101500,64847890,13820,13820,13820,13820,15
|
|
20240722,101400,64640590,13810,13820,13820,13810,889
|
|
20240722,101300,52363040,13810,13810,13810,13810,103
|
|
20240722,101200,50940610,13810,13800,13810,13800,20
|
|
20240722,101100,50664510,13800,13800,13800,13800,0
|
|
20240722,101000,50664510,13800,13820,13820,13800,120
|
|
20240722,100900,49008230,13820,13830,13830,13820,30
|
|
20240722,100800,48593430,13840,13840,13840,13840,10
|
|
20240722,100700,48455030,13810,13820,13820,13810,66
|
|
20240722,100600,47543440,13850,13810,13850,13810,15
|
|
20240722,100500,47336010,13810,13810,13810,13810,0
|
|
20240722,100400,47336010,13810,13810,13810,13810,10
|
|
20240722,100300,47197910,13810,13810,13810,13810,26
|
|
20240722,100200,46838850,13800,13810,13810,13800,57
|
|
20240722,100100,46052230,13810,13810,13810,13810,0
|
|
20240722,100000,46052230,13810,13800,13810,13800,12
|
|
20240722,095900,45886610,13830,13830,13830,13830,0
|
|
20240722,095800,45886610,13830,13830,13830,13830,0
|
|
20240722,095700,45886610,13830,13840,13850,13800,569
|
|
20240722,095600,38018420,13850,13810,13850,13810,447
|
|
20240722,095500,31836540,13810,13800,13810,13800,75
|
|
20240722,095400,30801040,13800,13800,13800,13800,3
|
|
20240722,095300,30759640,13790,13800,13800,13790,85
|
|
20240722,095200,29587220,13800,13800,13800,13800,1
|
|
20240722,095100,29573420,13790,13790,13790,13790,0
|
|
20240722,095000,29573420,13790,13810,13810,13790,127
|
|
20240722,094900,27822010,13810,13820,13820,13810,10
|
|
20240722,094800,27683820,13790,13820,13820,13790,34
|
|
20240722,094700,27214900,13810,13810,13810,13810,29
|
|
20240722,094600,26814410,13810,13810,13810,13810,2
|
|
20240722,094500,26786790,13810,13810,13810,13810,8
|
|
20240722,094400,26676310,13810,13810,13810,13810,10
|
|
20240722,094300,26538210,13810,13810,13810,13810,1
|
|
20240722,094200,26524400,13820,13820,13820,13820,0
|
|
20240722,094100,26524400,13820,13790,13820,13790,24
|
|
20240722,094000,26193020,13780,13780,13780,13780,220
|
|
20240722,093900,23161420,13800,13800,13800,13800,0
|
|
20240722,093800,23161420,13800,13800,13800,13800,15
|
|
20240722,093700,22954420,13790,13790,13790,13790,10
|
|
20240722,093600,22816520,13800,13800,13800,13800,3
|
|
20240722,093500,22775120,13790,13780,13790,13780,42
|
|
20240722,093400,22196260,13780,13810,13810,13780,461
|
|
20240722,093300,15837420,13810,13820,13820,13810,134
|
|
20240722,093200,13986570,13820,13820,13820,13820,10
|
|
20240722,093100,13848370,13820,13820,13820,13820,0
|
|
20240722,093000,13848370,13820,13820,13820,13820,3
|
|
20240722,092900,13806910,13820,13820,13820,13820,10
|
|
20240722,092800,13668710,13820,13820,13820,13820,1
|
|
20240722,092700,13654890,13820,13820,13820,13820,87
|
|
20240722,092600,12452550,13880,13880,13880,13880,0
|
|
20240722,092500,12452550,13880,13880,13880,13880,0
|
|
20240722,092400,12452550,13880,13880,13880,13880,1
|
|
20240722,092300,12438670,13820,13820,13820,13820,0
|
|
20240722,092200,12438670,13820,13820,13820,13820,10
|
|
20240722,092100,12300470,13850,13850,13850,13850,0
|
|
20240722,092000,12300470,13850,13860,13860,13850,166
|
|
20240722,091900,10001220,13860,13860,13860,13850,19
|
|
20240722,091800,9738040,13850,13850,13850,13850,1
|
|
20240722,091700,9724190,13900,13900,13900,13900,1
|
|
20240722,091600,9710290,13930,13930,13930,13930,0
|
|
20240722,091500,9710290,13930,13930,13930,13930,1
|
|
20240722,091400,9696360,13950,13950,13950,13950,0
|
|
20240722,091300,9696360,13950,13950,13950,13950,300
|
|
20240722,091200,5511360,13950,13870,13950,13770,241
|
|
20240722,091100,2179890,13970,13970,13970,13970,0
|
|
20240722,091000,2179890,13970,13970,13970,13970,1
|
|
20240722,090900,2165920,13970,13910,13970,13850,28
|
|
20240722,090800,1776560,13920,13920,13920,13920,1
|
|
20240722,090700,1762640,13960,13960,13960,13960,9
|
|
20240722,090600,1637000,13980,13980,13980,13980,1
|
|
20240722,090500,1623020,13980,13980,13980,13980,0
|
|
20240722,090400,1623020,13980,13980,13980,13980,4
|
|
20240722,090300,1567100,14000,14000,14000,14000,0
|
|
20240722,090200,1567100,14000,14000,14000,14000,0
|
|
20240722,090100,1567100,14000,13790,14000,13790,15
|
|
20240722,090000,1357360,14030,14040,14040,13760,97
|