663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,200000,429555710,14000,14000,14000,14000,659
|
|
20240723,195900,429555710,14000,14000,14000,14000,0
|
|
20240723,195800,429555710,14000,14000,14000,14000,0
|
|
20240723,195700,429555710,14000,14000,14000,14000,0
|
|
20240723,195600,429555710,14000,14000,14000,14000,0
|
|
20240723,195500,429555710,14000,14000,14000,14000,0
|
|
20240723,195400,429555710,14000,14000,14000,14000,0
|
|
20240723,195300,429555710,14000,14000,14000,14000,0
|
|
20240723,195200,429555710,14000,14000,14000,14000,0
|
|
20240723,195100,429555710,14000,14000,14000,14000,0
|
|
20240723,195000,429555710,14000,14000,14000,14000,0
|
|
20240723,194900,429555710,14000,14000,14000,14000,0
|
|
20240723,194800,429555710,14000,14000,14000,14000,0
|
|
20240723,194700,429555710,14000,14000,14000,14000,0
|
|
20240723,194600,429555710,14000,14000,14000,14000,0
|
|
20240723,194500,429555710,14000,14000,14000,14000,0
|
|
20240723,194400,429555710,14000,14000,14000,14000,0
|
|
20240723,194300,429555710,14000,14000,14000,14000,0
|
|
20240723,194200,429555710,14000,14000,14000,14000,0
|
|
20240723,194100,429555710,14000,14000,14000,14000,0
|
|
20240723,194000,429555710,14000,14000,14000,14000,0
|
|
20240723,193900,429555710,14000,14000,14000,14000,0
|
|
20240723,193800,429555710,14000,14000,14000,14000,0
|
|
20240723,193700,429555710,14000,14000,14000,14000,0
|
|
20240723,193600,429555710,14000,14000,14000,14000,0
|
|
20240723,193500,429555710,14000,14000,14000,14000,0
|
|
20240723,193400,429555710,14000,14000,14000,14000,0
|
|
20240723,193300,429555710,14000,14000,14000,14000,0
|
|
20240723,193200,429555710,14000,14000,14000,14000,0
|
|
20240723,193100,429555710,14000,14000,14000,14000,0
|
|
20240723,193000,429555710,14000,14000,14000,14000,659
|
|
20240723,192900,429555710,14000,14000,14000,14000,0
|
|
20240723,192800,429555710,14000,14000,14000,14000,0
|
|
20240723,192700,429555710,14000,14000,14000,14000,0
|
|
20240723,192600,429555710,14000,14000,14000,14000,0
|
|
20240723,192500,429555710,14000,14000,14000,14000,0
|
|
20240723,192400,429555710,14000,14000,14000,14000,0
|
|
20240723,192300,429555710,14000,14000,14000,14000,0
|
|
20240723,192200,429555710,14000,14000,14000,14000,0
|
|
20240723,192100,429555710,14000,14000,14000,14000,0
|
|
20240723,192000,429555710,14000,14000,14000,14000,0
|
|
20240723,191900,429555710,14000,14000,14000,14000,0
|
|
20240723,191800,429555710,14000,14000,14000,14000,0
|
|
20240723,191700,429555710,14000,14000,14000,14000,0
|
|
20240723,191600,429555710,14000,14000,14000,14000,0
|
|
20240723,191500,429555710,14000,14000,14000,14000,0
|
|
20240723,191400,429555710,14000,14000,14000,14000,0
|
|
20240723,191300,429555710,14000,14000,14000,14000,0
|
|
20240723,191200,429555710,14000,14000,14000,14000,0
|
|
20240723,191100,429555710,14000,14000,14000,14000,0
|
|
20240723,191000,429555710,14000,14000,14000,14000,0
|
|
20240723,190900,429555710,14000,14000,14000,14000,0
|
|
20240723,190800,429555710,14000,14000,14000,14000,0
|
|
20240723,190700,429555710,14000,14000,14000,14000,0
|
|
20240723,190600,429555710,14000,14000,14000,14000,0
|
|
20240723,190500,429555710,14000,14000,14000,14000,0
|
|
20240723,190400,429555710,14000,14000,14000,14000,0
|
|
20240723,190300,429555710,14000,14000,14000,14000,0
|
|
20240723,190200,429555710,14000,14000,14000,14000,0
|
|
20240723,190100,429555710,14000,14000,14000,14000,0
|
|
20240723,190000,429555710,14000,14000,14000,14000,659
|
|
20240723,185900,429555710,14000,14000,14000,14000,0
|
|
20240723,185800,429555710,14000,14000,14000,14000,0
|
|
20240723,185700,429555710,14000,14000,14000,14000,0
|
|
20240723,185600,429555710,14000,14000,14000,14000,0
|
|
20240723,185500,429555710,14000,14000,14000,14000,0
|
|
20240723,185400,429555710,14000,14000,14000,14000,0
|
|
20240723,185300,429555710,14000,14000,14000,14000,0
|
|
20240723,185200,429555710,14000,14000,14000,14000,0
|
|
20240723,185100,429555710,14000,14000,14000,14000,0
|
|
20240723,185000,429555710,14000,14000,14000,14000,0
|
|
20240723,184900,429555710,14000,14000,14000,14000,0
|
|
20240723,184800,429555710,14000,14000,14000,14000,0
|
|
20240723,184700,429555710,14000,14000,14000,14000,0
|
|
20240723,184600,429555710,14000,14000,14000,14000,0
|
|
20240723,184500,429555710,14000,14000,14000,14000,0
|
|
20240723,184400,429555710,14000,14000,14000,14000,0
|
|
20240723,184300,429555710,14000,14000,14000,14000,0
|
|
20240723,184200,429555710,14000,14000,14000,14000,0
|
|
20240723,184100,429555710,14000,14000,14000,14000,0
|
|
20240723,184000,429555710,14000,14000,14000,14000,0
|
|
20240723,183900,429555710,14000,14000,14000,14000,0
|
|
20240723,183800,429555710,14000,14000,14000,14000,0
|
|
20240723,183700,429555710,14000,14000,14000,14000,0
|
|
20240723,183600,429555710,14000,14000,14000,14000,0
|
|
20240723,183500,429555710,14000,14000,14000,14000,0
|
|
20240723,183400,429555710,14000,14000,14000,14000,0
|
|
20240723,183300,429555710,14000,14000,14000,14000,0
|
|
20240723,183200,429555710,14000,14000,14000,14000,0
|
|
20240723,183100,429555710,14000,14000,14000,14000,0
|
|
20240723,183000,429555710,14000,14000,14000,14000,659
|
|
20240723,182900,429555710,14000,14000,14000,14000,0
|
|
20240723,182800,429555710,14000,14000,14000,14000,0
|
|
20240723,182700,429555710,14000,14000,14000,14000,0
|
|
20240723,182600,429555710,14000,14000,14000,14000,0
|
|
20240723,182500,429555710,14000,14000,14000,14000,0
|
|
20240723,182400,429555710,14000,14000,14000,14000,0
|
|
20240723,182300,429555710,14000,14000,14000,14000,0
|
|
20240723,182200,429555710,14000,14000,14000,14000,0
|
|
20240723,182100,429555710,14000,14000,14000,14000,0
|
|
20240723,182000,429555710,14000,14000,14000,14000,0
|
|
20240723,181900,429555710,14000,14000,14000,14000,0
|
|
20240723,181800,429555710,14000,14000,14000,14000,0
|
|
20240723,181700,429555710,14000,14000,14000,14000,0
|
|
20240723,181600,429555710,14000,14000,14000,14000,0
|
|
20240723,181500,429555710,14000,14000,14000,14000,0
|
|
20240723,181400,429555710,14000,14000,14000,14000,0
|
|
20240723,181300,429555710,14000,14000,14000,14000,0
|
|
20240723,181200,429555710,14000,14000,14000,14000,0
|
|
20240723,181100,429555710,14000,14000,14000,14000,0
|
|
20240723,181000,429555710,14000,14000,14000,14000,0
|
|
20240723,180900,429555710,14000,14000,14000,14000,0
|
|
20240723,180800,429555710,14000,14000,14000,14000,0
|
|
20240723,180700,429555710,14000,14000,14000,14000,0
|
|
20240723,180600,429555710,14000,14000,14000,14000,0
|
|
20240723,180500,429555710,14000,14000,14000,14000,0
|
|
20240723,180400,429555710,14000,14000,14000,14000,0
|
|
20240723,180300,429555710,14000,14000,14000,14000,0
|
|
20240723,180200,429555710,14000,14000,14000,14000,0
|
|
20240723,180100,429555710,14000,14000,14000,14000,0
|
|
20240723,180000,429555710,14000,14000,14000,14000,659
|
|
20240723,175900,429555710,14000,14000,14000,14000,0
|
|
20240723,175800,429555710,14000,14000,14000,14000,0
|
|
20240723,175700,429555710,14000,14000,14000,14000,0
|
|
20240723,175600,429555710,14000,14000,14000,14000,0
|
|
20240723,175500,429555710,14000,14000,14000,14000,0
|
|
20240723,175400,429555710,14000,14000,14000,14000,0
|
|
20240723,175300,429555710,14000,14000,14000,14000,0
|
|
20240723,175200,429555710,14000,14000,14000,14000,0
|
|
20240723,175100,429555710,14000,14000,14000,14000,0
|
|
20240723,175000,429555710,14000,14000,14000,14000,0
|
|
20240723,174900,429555710,14000,14000,14000,14000,0
|
|
20240723,174800,429555710,14000,14000,14000,14000,0
|
|
20240723,174700,429555710,14000,14000,14000,14000,0
|
|
20240723,174600,429555710,14000,14000,14000,14000,0
|
|
20240723,174500,429555710,14000,14000,14000,14000,0
|
|
20240723,174400,429555710,14000,14000,14000,14000,0
|
|
20240723,174300,429555710,14000,14000,14000,14000,0
|
|
20240723,174200,429555710,14000,14000,14000,14000,0
|
|
20240723,174100,429555710,14000,14000,14000,14000,0
|
|
20240723,174000,429555710,14000,14000,14000,14000,0
|
|
20240723,173900,429555710,14000,14000,14000,14000,0
|
|
20240723,173800,429555710,14000,14000,14000,14000,0
|
|
20240723,173700,429555710,14000,14000,14000,14000,0
|
|
20240723,173600,429555710,14000,14000,14000,14000,0
|
|
20240723,173500,429555710,14000,14000,14000,14000,0
|
|
20240723,173400,429555710,14000,14000,14000,14000,0
|
|
20240723,173300,429555710,14000,14000,14000,14000,0
|
|
20240723,173200,429555710,14000,14000,14000,14000,0
|
|
20240723,173100,429555710,14000,14000,14000,14000,0
|
|
20240723,173000,429555710,14000,14000,14000,14000,659
|
|
20240723,172900,429555710,14000,14000,14000,14000,0
|
|
20240723,172800,429555710,14000,14000,14000,14000,0
|
|
20240723,172700,429555710,14000,14000,14000,14000,0
|
|
20240723,172600,429555710,14000,14000,14000,14000,0
|
|
20240723,172500,429555710,14000,14000,14000,14000,0
|
|
20240723,172400,429555710,14000,14000,14000,14000,0
|
|
20240723,172300,429555710,14000,14000,14000,14000,0
|
|
20240723,172200,429555710,14000,14000,14000,14000,0
|
|
20240723,172100,429555710,14000,14000,14000,14000,0
|
|
20240723,172000,429555710,14000,14000,14000,14000,0
|
|
20240723,171900,429555710,14000,14000,14000,14000,0
|
|
20240723,171800,429555710,14000,14000,14000,14000,0
|
|
20240723,171700,429555710,14000,14000,14000,14000,0
|
|
20240723,171600,429555710,14000,14000,14000,14000,0
|
|
20240723,171500,429555710,14000,14000,14000,14000,0
|
|
20240723,171400,429555710,14000,14000,14000,14000,0
|
|
20240723,171300,429555710,14000,14000,14000,14000,0
|
|
20240723,171200,429555710,14000,14000,14000,14000,0
|
|
20240723,171100,429555710,14000,14000,14000,14000,0
|
|
20240723,171000,429555710,14000,14000,14000,14000,0
|
|
20240723,170900,429555710,14000,14000,14000,14000,0
|
|
20240723,170800,429555710,14000,14000,14000,14000,0
|
|
20240723,170700,429555710,14000,14000,14000,14000,0
|
|
20240723,170600,429555710,14000,14000,14000,14000,0
|
|
20240723,170500,429555710,14000,14000,14000,14000,0
|
|
20240723,170400,429555710,14000,14000,14000,14000,0
|
|
20240723,170300,429555710,14000,14000,14000,14000,0
|
|
20240723,170200,429555710,14000,14000,14000,14000,0
|
|
20240723,170100,429555710,14000,14000,14000,14000,0
|
|
20240723,170000,429555710,14000,14000,14000,14000,659
|
|
20240723,165900,429555710,14000,14000,14000,14000,0
|
|
20240723,165800,429555710,14000,14000,14000,14000,0
|
|
20240723,165700,429555710,14000,14000,14000,14000,0
|
|
20240723,165600,429555710,14000,14000,14000,14000,0
|
|
20240723,165500,429555710,14000,14000,14000,14000,0
|
|
20240723,165400,429555710,14000,14000,14000,14000,0
|
|
20240723,165300,429555710,14000,14000,14000,14000,0
|
|
20240723,165200,429555710,14000,14000,14000,14000,0
|
|
20240723,165100,429555710,14000,14000,14000,14000,0
|
|
20240723,165000,429555710,14000,14000,14000,14000,0
|
|
20240723,164900,429555710,14000,14000,14000,14000,0
|
|
20240723,164800,429555710,14000,14000,14000,14000,0
|
|
20240723,164700,429555710,14000,14000,14000,14000,0
|
|
20240723,164600,429555710,14000,14000,14000,14000,0
|
|
20240723,164500,429555710,14000,14000,14000,14000,0
|
|
20240723,164400,429555710,14000,14000,14000,14000,0
|
|
20240723,164300,429555710,14000,14000,14000,14000,0
|
|
20240723,164200,429555710,14000,14000,14000,14000,0
|
|
20240723,164100,429555710,14000,14000,14000,14000,0
|
|
20240723,164000,429555710,14000,14000,14000,14000,0
|
|
20240723,163900,429555710,14000,14000,14000,14000,0
|
|
20240723,163800,429555710,14000,14000,14000,14000,0
|
|
20240723,163700,429555710,14000,14000,14000,14000,0
|
|
20240723,163600,429555710,14000,14000,14000,14000,0
|
|
20240723,163500,429555710,14000,14000,14000,14000,0
|
|
20240723,163400,429555710,14000,14000,14000,14000,0
|
|
20240723,163300,429555710,14000,14000,14000,14000,0
|
|
20240723,163200,429555710,14000,14000,14000,14000,0
|
|
20240723,163100,429555710,14000,14000,14000,14000,0
|
|
20240723,163000,429555710,14000,14000,14000,14000,659
|
|
20240723,162900,429555710,14000,14000,14000,14000,0
|
|
20240723,162800,429555710,14000,14000,14000,14000,0
|
|
20240723,162700,429555710,14000,14000,14000,14000,0
|
|
20240723,162600,429555710,14000,14000,14000,14000,0
|
|
20240723,162500,429555710,14000,14000,14000,14000,0
|
|
20240723,162400,429555710,14000,14000,14000,14000,0
|
|
20240723,162300,429555710,14000,14000,14000,14000,0
|
|
20240723,162200,429555710,14000,14000,14000,14000,0
|
|
20240723,162100,429555710,14000,14000,14000,14000,0
|
|
20240723,162000,429555710,14000,14000,14000,14000,0
|
|
20240723,161900,429555710,14000,14000,14000,14000,0
|
|
20240723,161800,429555710,14000,14000,14000,14000,0
|
|
20240723,161700,429555710,14000,14000,14000,14000,0
|
|
20240723,161600,429555710,14000,14000,14000,14000,0
|
|
20240723,161500,429555710,14000,14000,14000,14000,0
|
|
20240723,161400,429555710,14000,14000,14000,14000,0
|
|
20240723,161300,429555710,14000,14000,14000,14000,0
|
|
20240723,161200,429555710,14000,14000,14000,14000,0
|
|
20240723,161100,429555710,14000,14000,14000,14000,0
|
|
20240723,161000,429555710,14000,14000,14000,14000,0
|
|
20240723,160900,429555710,14000,14000,14000,14000,0
|
|
20240723,160800,429555710,14000,14000,14000,14000,0
|
|
20240723,160700,429555710,14000,14000,14000,14000,0
|
|
20240723,160600,429555710,14000,14000,14000,14000,0
|
|
20240723,160500,429555710,14000,14000,14000,14000,0
|
|
20240723,160400,429555710,14000,14000,14000,14000,0
|
|
20240723,160300,429555710,14000,14000,14000,14000,0
|
|
20240723,160200,429555710,14000,14000,14000,14000,0
|
|
20240723,160100,429555710,14000,14000,14000,14000,0
|
|
20240723,160000,429555710,14000,14000,14000,14000,659
|
|
20240723,155900,429555710,14000,14000,14000,14000,0
|
|
20240723,155800,429555710,14000,14000,14000,14000,0
|
|
20240723,155700,429555710,14000,14000,14000,14000,0
|
|
20240723,155600,429555710,14000,14000,14000,14000,0
|
|
20240723,155500,429555710,14000,14000,14000,14000,0
|
|
20240723,155400,429555710,14000,14000,14000,14000,0
|
|
20240723,155300,429555710,14000,14000,14000,14000,0
|
|
20240723,155200,429555710,14000,14000,14000,14000,0
|
|
20240723,155100,429555710,14000,14000,14000,14000,0
|
|
20240723,155000,429555710,14000,14000,14000,14000,0
|
|
20240723,154900,429555710,14000,14000,14000,14000,0
|
|
20240723,154800,429555710,14000,14000,14000,14000,0
|
|
20240723,154700,429555710,14000,14000,14000,14000,0
|
|
20240723,154600,429555710,14000,14000,14000,14000,0
|
|
20240723,154500,429555710,14000,14000,14000,14000,0
|
|
20240723,154400,429555710,14000,14000,14000,14000,0
|
|
20240723,154300,429555710,14000,14000,14000,14000,0
|
|
20240723,154200,429555710,14000,14000,14000,14000,0
|
|
20240723,154100,429555710,14000,14000,14000,14000,0
|
|
20240723,154000,429555710,14000,14000,14000,14000,0
|
|
20240723,153900,429555710,14000,14000,14000,14000,0
|
|
20240723,153800,429555710,14000,14000,14000,14000,0
|
|
20240723,153700,429555710,14000,14000,14000,14000,0
|
|
20240723,153600,429555710,14000,14000,14000,14000,0
|
|
20240723,153500,429555710,14000,14000,14000,14000,0
|
|
20240723,153400,429555710,14000,14000,14000,14000,0
|
|
20240723,153300,429555710,14000,14000,14000,14000,0
|
|
20240723,153200,429555710,14000,14000,14000,14000,0
|
|
20240723,153100,429555710,14000,14000,14000,14000,0
|
|
20240723,153000,429555710,14000,14000,14000,14000,1318
|
|
20240723,152900,420329710,13980,13980,13980,13980,0
|
|
20240723,152800,420329710,13980,13980,13980,13980,0
|
|
20240723,152700,420329710,13980,13980,13980,13980,0
|
|
20240723,152600,420329710,13980,13980,13980,13980,0
|
|
20240723,152500,420329710,13980,13980,13980,13980,0
|
|
20240723,152400,420329710,13980,13980,13980,13980,0
|
|
20240723,152300,420329710,13980,13980,13980,13980,0
|
|
20240723,152200,420329710,13980,13980,13980,13980,0
|
|
20240723,152100,420329710,13980,13980,13980,13980,0
|
|
20240723,152000,420329710,13980,13980,13980,13980,0
|
|
20240723,151900,420329710,13980,13980,13980,13980,54
|
|
20240723,151800,419574790,13970,13970,13970,13970,350
|
|
20240723,151700,414685290,13980,13970,13980,13970,35
|
|
20240723,151600,414196010,13980,13980,13990,13980,102
|
|
20240723,151500,412770020,13980,13960,13990,13960,305
|
|
20240723,151400,408508930,13960,13970,13970,13960,24
|
|
20240723,151300,408173720,13970,13970,13970,13960,71
|
|
20240723,151200,407181860,13960,13960,13960,13960,1
|
|
20240723,151100,407167900,13960,13950,13960,13950,2
|
|
20240723,151000,407139990,13940,13940,13940,13940,2
|
|
20240723,150900,407112110,13940,13940,13940,13940,3
|
|
20240723,150800,407070290,13930,13930,13930,13930,881
|
|
20240723,150700,394797960,13930,13930,13930,13930,0
|
|
20240723,150600,394797960,13930,13920,13930,13920,881
|
|
20240723,150500,382525650,13940,13960,13960,13930,1104
|
|
20240723,150400,367144980,13960,13960,13970,13960,7
|
|
20240723,150300,367047210,13970,13960,13970,13960,3
|
|
20240723,150200,367005320,13970,13970,13970,13970,15
|
|
20240723,150100,366795770,13970,13970,13970,13960,20
|
|
20240723,150000,366516390,13960,13960,13970,13960,5
|
|
20240723,145900,366446560,13970,13950,13970,13950,33
|
|
20240723,145800,365985850,13950,13950,13960,13950,3
|
|
20240723,145700,365943990,13960,13960,13960,13960,2
|
|
20240723,145600,365916070,13950,13950,13950,13950,2
|
|
20240723,145500,365888170,13970,13950,13970,13940,56
|
|
20240723,145400,365106530,13940,13940,13940,13940,1
|
|
20240723,145300,365092590,13940,13940,13950,13940,7
|
|
20240723,145200,364994960,13940,13950,13950,13940,3
|
|
20240723,145100,364953120,13950,13950,13950,13940,63
|
|
20240723,145000,364074790,13950,13940,13950,13940,22
|
|
20240723,144900,363767910,13950,13950,13950,13940,125
|
|
20240723,144800,362024600,13950,13950,13950,13950,37
|
|
20240723,144700,361508450,13940,13940,13940,13940,92
|
|
20240723,144600,360225970,13930,13930,13930,13930,2
|
|
20240723,144500,360198110,13930,13930,13930,13930,1
|
|
20240723,144400,360184180,13930,13930,13930,13930,2
|
|
20240723,144300,360156320,13940,13940,13940,13940,2
|
|
20240723,144200,360128440,13930,13940,13940,13930,84
|
|
20240723,144100,358957490,13940,13940,13940,13940,10
|
|
20240723,144000,358818090,13940,13940,13940,13940,0
|
|
20240723,143900,358818090,13940,13930,13940,13930,47
|
|
20240723,143800,358163260,13930,13920,13930,13920,113
|
|
20240723,143700,356590180,13920,13920,13920,13920,1
|
|
20240723,143600,356576260,13910,13910,13910,13910,0
|
|
20240723,143500,356576260,13910,13910,13910,13910,0
|
|
20240723,143400,356576260,13910,13910,13910,13910,0
|
|
20240723,143300,356576260,13910,13910,13910,13910,0
|
|
20240723,143200,356576260,13910,13910,13910,13910,0
|
|
20240723,143100,356576260,13910,13910,13910,13910,0
|
|
20240723,143000,356576260,13910,13920,13920,13910,37
|
|
20240723,142900,356061470,13940,13940,13940,13940,0
|
|
20240723,142800,356061470,13940,13940,13940,13940,0
|
|
20240723,142700,356061470,13940,13940,13940,13940,0
|
|
20240723,142600,356061470,13940,13940,13940,13940,0
|
|
20240723,142500,356061470,13940,13940,13940,13940,0
|
|
20240723,142400,356061470,13940,13900,13940,13900,562
|
|
20240723,142300,348238050,13910,13910,13910,13910,18
|
|
20240723,142200,347987670,13910,13910,13910,13910,0
|
|
20240723,142100,347987670,13910,13910,13910,13910,0
|
|
20240723,142000,347987670,13910,13910,13910,13910,18
|
|
20240723,141900,347737290,13910,13910,13910,13910,0
|
|
20240723,141800,347737290,13910,13910,13910,13910,0
|
|
20240723,141700,347737290,13910,13910,13910,13910,19
|
|
20240723,141600,347473000,13920,13920,13920,13920,0
|
|
20240723,141500,347473000,13920,13920,13920,13920,0
|
|
20240723,141400,347473000,13920,13910,13920,13910,20
|
|
20240723,141300,347194780,13920,13920,13920,13920,0
|
|
20240723,141200,347194780,13920,13910,13920,13910,19
|
|
20240723,141100,346930480,13910,13910,13910,13910,0
|
|
20240723,141000,346930480,13910,13910,13910,13910,0
|
|
20240723,140900,346930480,13910,13910,13910,13910,0
|
|
20240723,140800,346930480,13910,13910,13910,13910,18
|
|
20240723,140700,346680100,13910,13910,13910,13910,0
|
|
20240723,140600,346680100,13910,13910,13910,13910,1
|
|
20240723,140500,346666190,13920,13910,13920,13910,19
|
|
20240723,140400,346401890,13910,13910,13910,13910,1
|
|
20240723,140300,346387980,13920,13920,13920,13920,0
|
|
20240723,140200,346387980,13920,13920,13920,13920,9
|
|
20240723,140100,346262700,13930,13930,13930,13930,0
|
|
20240723,140000,346262700,13930,13930,13930,13930,0
|
|
20240723,135900,346262700,13930,13930,13930,13930,0
|
|
20240723,135800,346262700,13930,13930,13930,13930,0
|
|
20240723,135700,346262700,13930,13930,13930,13930,40
|
|
20240723,135600,345705500,13940,13930,13940,13930,20
|
|
20240723,135500,345426880,13940,13920,13940,13920,287
|
|
20240723,135400,341429930,13920,13920,13920,13920,0
|
|
20240723,135300,341429930,13920,13910,13920,13910,19
|
|
20240723,135200,341165630,13900,13900,13900,13900,0
|
|
20240723,135100,341165630,13900,13900,13900,13900,1
|
|
20240723,135000,341151730,13900,13900,13900,13900,0
|
|
20240723,134900,341151730,13900,13910,13910,13900,9
|
|
20240723,134800,341026590,13910,13910,13910,13910,19
|
|
20240723,134700,340762300,13900,13900,13900,13900,0
|
|
20240723,134600,340762300,13900,13900,13900,13900,0
|
|
20240723,134500,340762300,13900,13900,13900,13900,0
|
|
20240723,134400,340762300,13900,13910,13910,13900,108
|
|
20240723,134300,339261040,13920,13920,13920,13910,28
|
|
20240723,134200,338871460,13910,13910,13910,13910,0
|
|
20240723,134100,338871460,13910,13910,13910,13910,4
|
|
20240723,134000,338815820,13920,13910,13920,13910,19
|
|
20240723,133900,338551520,13920,13900,13920,13900,5
|
|
20240723,133800,338481970,13920,13900,13920,13900,24
|
|
20240723,133700,338148160,13930,13930,13930,13930,0
|
|
20240723,133600,338148160,13930,13930,13930,13930,0
|
|
20240723,133500,338148160,13930,13910,13930,13910,24
|
|
20240723,133400,337814100,13930,13930,13930,13930,0
|
|
20240723,133300,337814100,13930,13920,13930,13920,4
|
|
20240723,133200,337758410,13930,13930,13930,13930,0
|
|
20240723,133100,337758410,13930,13900,13930,13900,87
|
|
20240723,133000,336548160,13910,13910,13910,13910,0
|
|
20240723,132900,336548160,13910,13910,13910,13910,3
|
|
20240723,132800,336506430,13910,13900,13910,13900,23
|
|
20240723,132700,336186680,13900,13900,13900,13900,0
|
|
20240723,132600,336186680,13900,13910,13910,13900,4
|
|
20240723,132500,336131050,13920,13910,13920,13910,13
|
|
20240723,132400,335950140,13910,13910,13910,13910,17
|
|
20240723,132300,335713670,13910,13910,13910,13910,0
|
|
20240723,132200,335713670,13910,13910,13910,13910,3
|
|
20240723,132100,335671940,13910,13910,13910,13910,22
|
|
20240723,132000,335365920,13910,13910,13910,13910,0
|
|
20240723,131900,335365920,13910,13910,13910,13910,3
|
|
20240723,131800,335324190,13910,13910,13910,13910,19
|
|
20240723,131700,335059900,13910,13900,13910,13900,44
|
|
20240723,131600,334447900,13900,13900,13900,13900,0
|
|
20240723,131500,334447900,13900,13900,13900,13900,3
|
|
20240723,131400,334406200,13910,13910,13910,13910,4
|
|
20240723,131300,334350560,13900,13900,13900,13900,1
|
|
20240723,131200,334336660,13910,13900,13910,13900,510
|
|
20240723,131100,327246510,13930,13930,13930,13930,0
|
|
20240723,131000,327246510,13930,13900,13930,13900,289
|
|
20240723,130900,323229060,13930,13930,13930,13930,0
|
|
20240723,130800,323229060,13930,13930,13930,13930,0
|
|
20240723,130700,323229060,13930,13900,13930,13900,22
|
|
20240723,130600,322923060,13920,13920,13920,13920,0
|
|
20240723,130500,322923060,13920,13900,13920,13900,15
|
|
20240723,130400,322714360,13920,13920,13920,13920,0
|
|
20240723,130300,322714360,13920,13910,13920,13910,19
|
|
20240723,130200,322450060,13920,13910,13920,13910,4
|
|
20240723,130100,322394410,13900,13900,13900,13900,0
|
|
20240723,130000,322394410,13900,13900,13920,13900,24
|
|
20240723,125900,322060610,13910,13910,13910,13910,0
|
|
20240723,125800,322060610,13910,13910,13910,13910,8
|
|
20240723,125700,321949330,13910,13900,13910,13900,19
|
|
20240723,125600,321685220,13910,13910,13910,13910,2
|
|
20240723,125500,321657400,13910,13910,13910,13910,3
|
|
20240723,125400,321615670,13910,13910,13910,13910,0
|
|
20240723,125300,321615670,13910,13910,13910,13910,21
|
|
20240723,125200,321323560,13910,13910,13910,13910,0
|
|
20240723,125100,321323560,13910,13910,13910,13910,3
|
|
20240723,125000,321281830,13920,13920,13920,13920,9
|
|
20240723,124900,321156550,13920,13940,13940,13920,435
|
|
20240723,124800,315099710,13930,13920,13930,13910,93
|
|
20240723,124700,313805050,13920,13910,13920,13910,85
|
|
20240723,124600,312622190,13920,13920,13920,13920,0
|
|
20240723,124500,312622190,13920,13910,13920,13910,23
|
|
20240723,124400,312302230,13900,13920,13920,13900,16
|
|
20240723,124300,312079570,13910,13910,13910,13910,5
|
|
20240723,124200,312010020,13930,13930,13930,13930,4
|
|
20240723,124100,311954300,13930,13910,13930,13910,25
|
|
20240723,124000,311606510,13910,13910,13910,13910,17
|
|
20240723,123900,311370040,13900,13900,13900,13900,4
|
|
20240723,123800,311314440,13910,13910,13910,13910,8
|
|
20240723,123700,311203160,13920,13920,13920,13920,2
|
|
20240723,123600,311175320,13920,13920,13920,13920,4
|
|
20240723,123500,311119640,13920,13930,13930,13920,8
|
|
20240723,123400,311008210,13930,13940,13940,13930,2
|
|
20240723,123300,310980340,13910,13910,13950,13910,404
|
|
20240723,123200,305359890,13900,13910,13910,13900,12
|
|
20240723,123100,305193010,13920,13900,13920,13900,13
|
|
20240723,123000,305012200,13910,13900,13910,13900,29
|
|
20240723,122900,304608850,13900,13900,13900,13900,19
|
|
20240723,122800,304344750,13900,13900,13900,13900,0
|
|
20240723,122700,304344750,13900,13890,13900,13890,4
|
|
20240723,122600,304289180,13900,13900,13900,13890,31
|
|
20240723,122500,303858470,13910,13900,13910,13900,13
|
|
20240723,122400,303677760,13900,13900,13900,13900,0
|
|
20240723,122300,303677760,13900,13900,13900,13900,0
|
|
20240723,122200,303677760,13900,13900,13900,13900,109
|
|
20240723,122100,302162660,13900,13900,13900,13900,0
|
|
20240723,122000,302162660,13900,13900,13900,13900,3
|
|
20240723,121900,302120960,13910,13910,13910,13910,13
|
|
20240723,121800,301940130,13920,13920,13920,13920,0
|
|
20240723,121700,301940130,13920,13910,13920,13910,4
|
|
20240723,121600,301884480,13920,13910,13920,13910,18
|
|
20240723,121500,301634090,13910,13910,13910,13910,4
|
|
20240723,121400,301578450,13920,13920,13920,13920,3
|
|
20240723,121300,301536690,13920,13920,13920,13920,18
|
|
20240723,121200,301286130,13920,13920,13920,13920,4
|
|
20240723,121100,301230450,13920,13920,13920,13920,4
|
|
20240723,121000,301174770,13910,13910,13920,13910,30
|
|
20240723,120900,300757450,13910,13910,13910,13910,1
|
|
20240723,120800,300743540,13910,13910,13910,13910,4
|
|
20240723,120700,300687900,13910,13910,13910,13910,18
|
|
20240723,120600,300437520,13920,13920,13920,13920,6
|
|
20240723,120500,300354000,13920,13920,13920,13920,22
|
|
20240723,120400,300047760,13930,13930,13930,13930,0
|
|
20240723,120300,300047760,13930,13900,13930,13900,960
|
|
20240723,120200,286694030,13890,13890,13890,13890,4
|
|
20240723,120100,286638470,13890,13890,13890,13890,18
|
|
20240723,120000,286388450,13890,13890,13890,13890,3
|
|
20240723,115900,286346780,13900,13900,13900,13900,0
|
|
20240723,115800,286346780,13900,13910,13910,13900,59
|
|
20240723,115700,285526270,13900,13900,13900,13900,1
|
|
20240723,115600,285512370,13900,13900,13900,13900,9
|
|
20240723,115500,285387270,13900,13890,13900,13890,25
|
|
20240723,115400,285040000,13900,13900,13900,13900,5
|
|
20240723,115300,284970500,13900,13890,13900,13890,4
|
|
20240723,115200,284914930,13900,13900,13900,13900,0
|
|
20240723,115100,284914930,13900,13900,13900,13890,27
|
|
20240723,115000,284539840,13890,13890,13890,13890,3
|
|
20240723,114900,284498170,13900,13900,13900,13900,0
|
|
20240723,114800,284498170,13900,13890,13900,13890,23
|
|
20240723,114700,284178690,13890,13890,13890,13890,0
|
|
20240723,114600,284178690,13890,13890,13890,13890,3
|
|
20240723,114500,284137020,13900,13890,13900,13890,18
|
|
20240723,114400,283886990,13890,13890,13890,13890,5
|
|
20240723,114300,283817540,13890,13890,13890,13890,3
|
|
20240723,114200,283775870,13900,13900,13900,13900,7
|
|
20240723,114100,283678570,13910,13900,13910,13900,850
|
|
20240723,114000,271855270,13890,13890,13890,13890,0
|
|
20240723,113900,271855270,13890,13890,13900,13890,21
|
|
20240723,113800,271563570,13910,13910,13910,13910,0
|
|
20240723,113700,271563570,13910,13910,13910,13910,0
|
|
20240723,113600,271563570,13910,13910,13910,13910,0
|
|
20240723,113500,271563570,13910,13910,13910,13910,0
|
|
20240723,113400,271563570,13910,13900,13910,13900,196
|
|
20240723,113300,268837820,13900,13900,13900,13900,178
|
|
20240723,113200,266363620,13900,13900,13900,13900,0
|
|
20240723,113100,266363620,13900,13900,13900,13900,84
|
|
20240723,113000,265196020,13910,13930,13950,13910,1241
|
|
20240723,112900,247929930,13940,13940,13940,13930,12
|
|
20240723,112800,247762730,13940,13940,13940,13940,8
|
|
20240723,112700,247651210,13940,13910,13940,13910,146
|
|
20240723,112600,245618970,13920,13920,13920,13920,73
|
|
20240723,112500,244602810,13920,13920,13920,13920,0
|
|
20240723,112400,244602810,13920,13910,13920,13910,22
|
|
20240723,112300,244296780,13920,13920,13920,13920,0
|
|
20240723,112200,244296780,13920,13920,13920,13920,0
|
|
20240723,112100,244296780,13920,13910,13920,13910,29
|
|
20240723,112000,243893330,13900,13900,13900,13900,0
|
|
20240723,111900,243893330,13900,13900,13900,13900,0
|
|
20240723,111800,243893330,13900,13900,13920,13900,139
|
|
20240723,111700,241959930,13900,13910,13910,13900,11
|
|
20240723,111600,241806990,13890,13880,13890,13880,1516
|
|
20240723,111500,220755200,13880,13890,13890,13880,567
|
|
20240723,111400,212883120,13890,13880,13890,13880,18
|
|
20240723,111300,212633270,13880,13900,13920,13880,1617
|
|
20240723,111200,190183560,13920,13910,13920,13910,22
|
|
20240723,111100,189877360,13910,13900,13920,13900,276
|
|
20240723,111000,186040630,13910,13890,13910,13890,15
|
|
20240723,110900,185832260,13900,13900,13920,13880,1616
|
|
20240723,110800,163396180,13900,13900,13900,13900,24
|
|
20240723,110700,163062580,13890,13890,13890,13890,0
|
|
20240723,110600,163062580,13890,13900,13900,13890,14
|
|
20240723,110500,162867990,13900,13900,13900,13900,10
|
|
20240723,110400,162728990,13910,13900,13910,13900,235
|
|
20240723,110300,159462360,13900,13900,13900,13900,0
|
|
20240723,110200,159462360,13900,13900,13900,13890,124
|
|
20240723,110100,157738930,13890,13890,13890,13890,0
|
|
20240723,110000,157738930,13890,13890,13890,13890,0
|
|
20240723,105900,157738930,13890,13890,13890,13890,18
|
|
20240723,105800,157488910,13900,13900,13900,13900,6
|
|
20240723,105700,157405510,13890,13890,13890,13890,0
|
|
20240723,105600,157405510,13890,13890,13890,13890,17
|
|
20240723,105500,157169380,13900,13890,13900,13890,8
|
|
20240723,105400,157058190,13890,13890,13890,13890,0
|
|
20240723,105300,157058190,13890,13890,13890,13890,19
|
|
20240723,105200,156794280,13890,13890,13890,13890,14
|
|
20240723,105100,156599820,13890,13890,13890,13890,0
|
|
20240723,105000,156599820,13890,13900,13900,13890,319
|
|
20240723,104900,152168820,13900,13900,13900,13900,0
|
|
20240723,104800,152168820,13900,13900,13900,13900,0
|
|
20240723,104700,152168820,13900,13900,13900,13890,621
|
|
20240723,104600,143542060,13910,13910,13910,13910,0
|
|
20240723,104500,143542060,13910,13910,13910,13910,0
|
|
20240723,104400,143542060,13910,13900,13910,13900,18
|
|
20240723,104300,143291850,13910,13910,13910,13910,4
|
|
20240723,104200,143236210,13900,13900,13900,13900,0
|
|
20240723,104100,143236210,13900,13900,13900,13900,0
|
|
20240723,104000,143236210,13900,13900,13900,13900,1
|
|
20240723,103900,143222310,13920,13900,13920,13900,131
|
|
20240723,103800,141401370,13900,13900,13900,13900,51
|
|
20240723,103700,140692470,13900,13900,13900,13890,23
|
|
20240723,103600,140372940,13900,13900,13900,13900,0
|
|
20240723,103500,140372940,13900,13900,13900,13900,30
|
|
20240723,103400,139955940,13900,13890,13900,13890,19
|
|
20240723,103300,139692020,13900,13900,13900,13900,5
|
|
20240723,103200,139622520,13900,13900,13900,13900,0
|
|
20240723,103100,139622520,13900,13900,13900,13890,71
|
|
20240723,103000,138635790,13890,13890,13890,13890,0
|
|
20240723,102900,138635790,13890,13890,13900,13890,108
|
|
20240723,102800,137135450,13890,13890,13890,13890,7
|
|
20240723,102700,137038220,13890,13890,13890,13890,1
|
|
20240723,102600,137024330,13900,13900,13910,13900,27
|
|
20240723,102500,136648920,13900,13910,13910,13900,10
|
|
20240723,102400,136509910,13910,13910,13910,13910,0
|
|
20240723,102300,136509910,13910,13900,13910,13900,258
|
|
20240723,102200,132923660,13900,13890,13900,13890,28
|
|
20240723,102100,132534720,13880,13880,13880,13880,1
|
|
20240723,102000,132520840,13900,13890,13900,13890,15
|
|
20240723,101900,132312480,13890,13890,13890,13890,7
|
|
20240723,101800,132215250,13890,13890,13890,13890,0
|
|
20240723,101700,132215250,13890,13890,13890,13890,16
|
|
20240723,101600,131993010,13890,13890,13890,13890,8
|
|
20240723,101500,131881890,13880,13880,13880,13880,1
|
|
20240723,101400,131868010,13900,13900,13900,13900,0
|
|
20240723,101300,131868010,13900,13900,13900,13890,29
|
|
20240723,101200,131465180,13900,13900,13900,13900,3
|
|
20240723,101100,131423480,13900,13900,13900,13900,11
|
|
20240723,101000,131270580,13900,13890,13900,13890,113
|
|
20240723,100900,129700240,13900,13900,13900,13900,5
|
|
20240723,100800,129630740,13900,13900,13900,13900,10
|
|
20240723,100700,129491740,13900,13890,13900,13890,29
|
|
20240723,100600,129088850,13900,13900,13900,13900,4
|
|
20240723,100500,129033250,13900,13890,13900,13890,26
|
|
20240723,100400,128671900,13900,13880,13900,13880,12
|
|
20240723,100300,128505320,13880,13890,13890,13880,23
|
|
20240723,100200,128186000,13890,13890,13890,13890,0
|
|
20240723,100100,128186000,13890,13900,13900,13870,1583
|
|
20240723,100000,106217300,13910,13920,13920,13910,18
|
|
20240723,095900,105966870,13910,13910,13910,13910,0
|
|
20240723,095800,105966870,13910,13910,13910,13910,23
|
|
20240723,095700,105646940,13910,13910,13910,13910,1
|
|
20240723,095600,105633030,13900,13900,13900,13900,0
|
|
20240723,095500,105633030,13900,13900,13900,13900,0
|
|
20240723,095400,105633030,13900,13910,13910,13900,27
|
|
20240723,095300,105257680,13910,13910,13910,13910,0
|
|
20240723,095200,105257680,13910,13890,13910,13890,23
|
|
20240723,095100,104938190,13900,13900,13900,13900,5
|
|
20240723,095000,104868690,13900,13900,13900,13900,0
|
|
20240723,094900,104868690,13900,13880,13900,13880,34
|
|
20240723,094800,104396730,13880,13880,13880,13880,1
|
|
20240723,094700,104382850,13870,13870,13870,13870,0
|
|
20240723,094600,104382850,13870,13890,13890,13870,716
|
|
20240723,094500,94439330,13890,13900,13900,13890,2
|
|
20240723,094400,94411540,13900,13900,13900,13900,5
|
|
20240723,094300,94342040,13890,13890,13890,13890,21
|
|
20240723,094200,94050350,13900,13900,13900,13890,33
|
|
20240723,094100,93591820,13900,13890,13900,13890,237
|
|
20240723,094000,90299820,13890,13890,13890,13890,100
|
|
20240723,093900,88910820,13890,13890,13890,13890,141
|
|
20240723,093800,86952330,13900,13900,13900,13900,6
|
|
20240723,093700,86868930,13900,13900,13900,13900,3
|
|
20240723,093600,86827230,13900,13930,13930,13890,1462
|
|
20240723,093500,66505540,13930,13910,13940,13910,434
|
|
20240723,093400,60458080,13910,13900,13910,13900,547
|
|
20240723,093300,52849640,13880,13880,13880,13880,0
|
|
20240723,093200,52849640,13880,13880,13880,13880,16
|
|
20240723,093100,52627560,13880,13880,13880,13880,1
|
|
20240723,093000,52613680,13870,13870,13870,13870,17
|
|
20240723,092900,52377890,13880,13880,13880,13880,0
|
|
20240723,092800,52377890,13880,13840,13880,13840,900
|
|
20240723,092700,39913900,13850,13870,13870,13850,596
|
|
20240723,092600,31653220,13870,13870,13870,13870,18
|
|
20240723,092500,31403560,13870,13870,13870,13870,0
|
|
20240723,092400,31403560,13870,13870,13870,13870,0
|
|
20240723,092300,31403560,13870,13880,13880,13870,177
|
|
20240723,092200,28947080,13890,13890,13890,13890,0
|
|
20240723,092100,28947080,13890,13890,13890,13890,0
|
|
20240723,092000,28947080,13890,13890,13890,13890,77
|
|
20240723,091900,27877550,13900,13900,13900,13900,39
|
|
20240723,091800,27335450,13910,13900,13910,13900,1383
|
|
20240723,091700,8111380,13940,13910,13940,13900,74
|
|
20240723,091600,7081160,13900,13900,13900,13900,0
|
|
20240723,091500,7081160,13900,13900,13900,13900,0
|
|
20240723,091400,7081160,13900,13900,13900,13900,146
|
|
20240723,091300,5051760,13900,13910,13910,13900,100
|
|
20240723,091200,3661750,13920,13920,13920,13920,241
|
|
20240723,091100,307030,13910,13910,13910,13910,0
|
|
20240723,091000,307030,13910,13910,13910,13910,0
|
|
20240723,090900,307030,13910,13910,13910,13910,1
|
|
20240723,090800,293120,13940,13940,13940,13940,2
|
|
20240723,090700,265240,13940,13940,13940,13940,0
|
|
20240723,090600,265240,13940,13940,13940,13940,1
|
|
20240723,090500,251300,13900,13900,13900,13900,3
|
|
20240723,090400,209600,13900,13900,13900,13900,0
|
|
20240723,090300,209600,13900,13900,13900,13900,0
|
|
20240723,090200,209600,13900,13900,13900,13900,0
|
|
20240723,090100,209600,13900,13910,13910,13900,3
|
|
20240723,090000,167880,13990,13990,13990,13990,12
|