662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,195900,611645460,14700,14700,14700,14700,318
|
|
20240823,195800,611645460,14700,14700,14700,14700,0
|
|
20240823,195700,611645460,14700,14700,14700,14700,0
|
|
20240823,195600,611645460,14700,14700,14700,14700,0
|
|
20240823,195500,611645460,14700,14700,14700,14700,0
|
|
20240823,195400,611645460,14700,14700,14700,14700,0
|
|
20240823,195300,611645460,14700,14700,14700,14700,0
|
|
20240823,195200,611645460,14700,14700,14700,14700,0
|
|
20240823,195100,611645460,14700,14700,14700,14700,0
|
|
20240823,195000,611645460,14700,14700,14700,14700,0
|
|
20240823,194900,611645460,14700,14700,14700,14700,0
|
|
20240823,194800,611645460,14700,14700,14700,14700,0
|
|
20240823,194700,611645460,14700,14700,14700,14700,0
|
|
20240823,194600,611645460,14700,14700,14700,14700,0
|
|
20240823,194500,611645460,14700,14700,14700,14700,0
|
|
20240823,194400,611645460,14700,14700,14700,14700,0
|
|
20240823,194300,611645460,14700,14700,14700,14700,0
|
|
20240823,194200,611645460,14700,14700,14700,14700,0
|
|
20240823,194100,611645460,14700,14700,14700,14700,0
|
|
20240823,194000,611645460,14700,14700,14700,14700,0
|
|
20240823,193900,611645460,14700,14700,14700,14700,0
|
|
20240823,193800,611645460,14700,14700,14700,14700,0
|
|
20240823,193700,611645460,14700,14700,14700,14700,0
|
|
20240823,193600,611645460,14700,14700,14700,14700,0
|
|
20240823,193500,611645460,14700,14700,14700,14700,0
|
|
20240823,193400,611645460,14700,14700,14700,14700,0
|
|
20240823,193300,611645460,14700,14700,14700,14700,0
|
|
20240823,193200,611645460,14700,14700,14700,14700,0
|
|
20240823,193100,611645460,14700,14700,14700,14700,0
|
|
20240823,193000,611645460,14700,14700,14700,14700,0
|
|
20240823,192900,611645460,14700,14700,14700,14700,318
|
|
20240823,192800,611645460,14700,14700,14700,14700,0
|
|
20240823,192700,611645460,14700,14700,14700,14700,0
|
|
20240823,192600,611645460,14700,14700,14700,14700,0
|
|
20240823,192500,611645460,14700,14700,14700,14700,0
|
|
20240823,192400,611645460,14700,14700,14700,14700,0
|
|
20240823,192300,611645460,14700,14700,14700,14700,0
|
|
20240823,192200,611645460,14700,14700,14700,14700,0
|
|
20240823,192100,611645460,14700,14700,14700,14700,0
|
|
20240823,192000,611645460,14700,14700,14700,14700,0
|
|
20240823,191900,611645460,14700,14700,14700,14700,0
|
|
20240823,191800,611645460,14700,14700,14700,14700,0
|
|
20240823,191700,611645460,14700,14700,14700,14700,0
|
|
20240823,191600,611645460,14700,14700,14700,14700,0
|
|
20240823,191500,611645460,14700,14700,14700,14700,0
|
|
20240823,191400,611645460,14700,14700,14700,14700,0
|
|
20240823,191300,611645460,14700,14700,14700,14700,0
|
|
20240823,191200,611645460,14700,14700,14700,14700,0
|
|
20240823,191100,611645460,14700,14700,14700,14700,0
|
|
20240823,191000,611645460,14700,14700,14700,14700,0
|
|
20240823,190900,611645460,14700,14700,14700,14700,0
|
|
20240823,190800,611645460,14700,14700,14700,14700,0
|
|
20240823,190700,611645460,14700,14700,14700,14700,0
|
|
20240823,190600,611645460,14700,14700,14700,14700,0
|
|
20240823,190500,611645460,14700,14700,14700,14700,0
|
|
20240823,190400,611645460,14700,14700,14700,14700,0
|
|
20240823,190300,611645460,14700,14700,14700,14700,0
|
|
20240823,190200,611645460,14700,14700,14700,14700,0
|
|
20240823,190100,611645460,14700,14700,14700,14700,0
|
|
20240823,190000,611645460,14700,14700,14700,14700,0
|
|
20240823,185900,611645460,14700,14700,14700,14700,318
|
|
20240823,185800,611645460,14700,14700,14700,14700,0
|
|
20240823,185700,611645460,14700,14700,14700,14700,0
|
|
20240823,185600,611645460,14700,14700,14700,14700,0
|
|
20240823,185500,611645460,14700,14700,14700,14700,0
|
|
20240823,185400,611645460,14700,14700,14700,14700,0
|
|
20240823,185300,611645460,14700,14700,14700,14700,0
|
|
20240823,185200,611645460,14700,14700,14700,14700,0
|
|
20240823,185100,611645460,14700,14700,14700,14700,0
|
|
20240823,185000,611645460,14700,14700,14700,14700,0
|
|
20240823,184900,611645460,14700,14700,14700,14700,0
|
|
20240823,184800,611645460,14700,14700,14700,14700,0
|
|
20240823,184700,611645460,14700,14700,14700,14700,0
|
|
20240823,184600,611645460,14700,14700,14700,14700,0
|
|
20240823,184500,611645460,14700,14700,14700,14700,0
|
|
20240823,184400,611645460,14700,14700,14700,14700,0
|
|
20240823,184300,611645460,14700,14700,14700,14700,0
|
|
20240823,184200,611645460,14700,14700,14700,14700,0
|
|
20240823,184100,611645460,14700,14700,14700,14700,0
|
|
20240823,184000,611645460,14700,14700,14700,14700,0
|
|
20240823,183900,611645460,14700,14700,14700,14700,0
|
|
20240823,183800,611645460,14700,14700,14700,14700,0
|
|
20240823,183700,611645460,14700,14700,14700,14700,0
|
|
20240823,183600,611645460,14700,14700,14700,14700,0
|
|
20240823,183500,611645460,14700,14700,14700,14700,0
|
|
20240823,183400,611645460,14700,14700,14700,14700,0
|
|
20240823,183300,611645460,14700,14700,14700,14700,0
|
|
20240823,183200,611645460,14700,14700,14700,14700,0
|
|
20240823,183100,611645460,14700,14700,14700,14700,0
|
|
20240823,183000,611645460,14700,14700,14700,14700,0
|
|
20240823,182900,611645460,14700,14700,14700,14700,318
|
|
20240823,182800,611645460,14700,14700,14700,14700,0
|
|
20240823,182700,611645460,14700,14700,14700,14700,0
|
|
20240823,182600,611645460,14700,14700,14700,14700,0
|
|
20240823,182500,611645460,14700,14700,14700,14700,0
|
|
20240823,182400,611645460,14700,14700,14700,14700,0
|
|
20240823,182300,611645460,14700,14700,14700,14700,0
|
|
20240823,182200,611645460,14700,14700,14700,14700,0
|
|
20240823,182100,611645460,14700,14700,14700,14700,0
|
|
20240823,182000,611645460,14700,14700,14700,14700,0
|
|
20240823,181900,611645460,14700,14700,14700,14700,0
|
|
20240823,181800,611645460,14700,14700,14700,14700,0
|
|
20240823,181700,611645460,14700,14700,14700,14700,0
|
|
20240823,181600,611645460,14700,14700,14700,14700,0
|
|
20240823,181500,611645460,14700,14700,14700,14700,0
|
|
20240823,181400,611645460,14700,14700,14700,14700,0
|
|
20240823,181300,611645460,14700,14700,14700,14700,0
|
|
20240823,181200,611645460,14700,14700,14700,14700,0
|
|
20240823,181100,611645460,14700,14700,14700,14700,0
|
|
20240823,181000,611645460,14700,14700,14700,14700,0
|
|
20240823,180900,611645460,14700,14700,14700,14700,0
|
|
20240823,180800,611645460,14700,14700,14700,14700,0
|
|
20240823,180700,611645460,14700,14700,14700,14700,0
|
|
20240823,180600,611645460,14700,14700,14700,14700,0
|
|
20240823,180500,611645460,14700,14700,14700,14700,0
|
|
20240823,180400,611645460,14700,14700,14700,14700,0
|
|
20240823,180300,611645460,14700,14700,14700,14700,0
|
|
20240823,180200,611645460,14700,14700,14700,14700,0
|
|
20240823,180100,611645460,14700,14700,14700,14700,0
|
|
20240823,180000,611645460,14700,14700,14700,14700,0
|
|
20240823,175900,611645460,14700,14700,14700,14700,318
|
|
20240823,175800,611645460,14700,14700,14700,14700,0
|
|
20240823,175700,611645460,14700,14700,14700,14700,0
|
|
20240823,175600,611645460,14700,14700,14700,14700,0
|
|
20240823,175500,611645460,14700,14700,14700,14700,0
|
|
20240823,175400,611645460,14700,14700,14700,14700,0
|
|
20240823,175300,611645460,14700,14700,14700,14700,0
|
|
20240823,175200,611645460,14700,14700,14700,14700,0
|
|
20240823,175100,611645460,14700,14700,14700,14700,0
|
|
20240823,175000,611645460,14700,14700,14700,14700,0
|
|
20240823,174900,611645460,14700,14700,14700,14700,0
|
|
20240823,174800,611645460,14700,14700,14700,14700,0
|
|
20240823,174700,611645460,14700,14700,14700,14700,0
|
|
20240823,174600,611645460,14700,14700,14700,14700,0
|
|
20240823,174500,611645460,14700,14700,14700,14700,0
|
|
20240823,174400,611645460,14700,14700,14700,14700,0
|
|
20240823,174300,611645460,14700,14700,14700,14700,0
|
|
20240823,174200,611645460,14700,14700,14700,14700,0
|
|
20240823,174100,611645460,14700,14700,14700,14700,0
|
|
20240823,174000,611645460,14700,14700,14700,14700,0
|
|
20240823,173900,611645460,14700,14700,14700,14700,0
|
|
20240823,173800,611645460,14700,14700,14700,14700,0
|
|
20240823,173700,611645460,14700,14700,14700,14700,0
|
|
20240823,173600,611645460,14700,14700,14700,14700,0
|
|
20240823,173500,611645460,14700,14700,14700,14700,0
|
|
20240823,173400,611645460,14700,14700,14700,14700,0
|
|
20240823,173300,611645460,14700,14700,14700,14700,0
|
|
20240823,173200,611645460,14700,14700,14700,14700,0
|
|
20240823,173100,611645460,14700,14700,14700,14700,0
|
|
20240823,173000,611645460,14700,14700,14700,14700,0
|
|
20240823,172900,611645460,14700,14700,14700,14700,318
|
|
20240823,172800,611645460,14700,14700,14700,14700,0
|
|
20240823,172700,611645460,14700,14700,14700,14700,0
|
|
20240823,172600,611645460,14700,14700,14700,14700,0
|
|
20240823,172500,611645460,14700,14700,14700,14700,0
|
|
20240823,172400,611645460,14700,14700,14700,14700,0
|
|
20240823,172300,611645460,14700,14700,14700,14700,0
|
|
20240823,172200,611645460,14700,14700,14700,14700,0
|
|
20240823,172100,611645460,14700,14700,14700,14700,0
|
|
20240823,172000,611645460,14700,14700,14700,14700,0
|
|
20240823,171900,611645460,14700,14700,14700,14700,0
|
|
20240823,171800,611645460,14700,14700,14700,14700,0
|
|
20240823,171700,611645460,14700,14700,14700,14700,0
|
|
20240823,171600,611645460,14700,14700,14700,14700,0
|
|
20240823,171500,611645460,14700,14700,14700,14700,0
|
|
20240823,171400,611645460,14700,14700,14700,14700,0
|
|
20240823,171300,611645460,14700,14700,14700,14700,0
|
|
20240823,171200,611645460,14700,14700,14700,14700,0
|
|
20240823,171100,611645460,14700,14700,14700,14700,0
|
|
20240823,171000,611645460,14700,14700,14700,14700,0
|
|
20240823,170900,611645460,14700,14700,14700,14700,0
|
|
20240823,170800,611645460,14700,14700,14700,14700,0
|
|
20240823,170700,611645460,14700,14700,14700,14700,0
|
|
20240823,170600,611645460,14700,14700,14700,14700,0
|
|
20240823,170500,611645460,14700,14700,14700,14700,0
|
|
20240823,170400,611645460,14700,14700,14700,14700,0
|
|
20240823,170300,611645460,14700,14700,14700,14700,0
|
|
20240823,170200,611645460,14700,14700,14700,14700,0
|
|
20240823,170100,611645460,14700,14700,14700,14700,0
|
|
20240823,170000,611645460,14700,14700,14700,14700,0
|
|
20240823,165900,611645460,14700,14700,14700,14700,318
|
|
20240823,165800,611645460,14700,14700,14700,14700,0
|
|
20240823,165700,611645460,14700,14700,14700,14700,0
|
|
20240823,165600,611645460,14700,14700,14700,14700,0
|
|
20240823,165500,611645460,14700,14700,14700,14700,0
|
|
20240823,165400,611645460,14700,14700,14700,14700,0
|
|
20240823,165300,611645460,14700,14700,14700,14700,0
|
|
20240823,165200,611645460,14700,14700,14700,14700,0
|
|
20240823,165100,611645460,14700,14700,14700,14700,0
|
|
20240823,165000,611645460,14700,14700,14700,14700,0
|
|
20240823,164900,611645460,14700,14700,14700,14700,0
|
|
20240823,164800,611645460,14700,14700,14700,14700,0
|
|
20240823,164700,611645460,14700,14700,14700,14700,0
|
|
20240823,164600,611645460,14700,14700,14700,14700,0
|
|
20240823,164500,611645460,14700,14700,14700,14700,0
|
|
20240823,164400,611645460,14700,14700,14700,14700,0
|
|
20240823,164300,611645460,14700,14700,14700,14700,0
|
|
20240823,164200,611645460,14700,14700,14700,14700,0
|
|
20240823,164100,611645460,14700,14700,14700,14700,0
|
|
20240823,164000,611645460,14700,14700,14700,14700,0
|
|
20240823,163900,611645460,14700,14700,14700,14700,0
|
|
20240823,163800,611645460,14700,14700,14700,14700,0
|
|
20240823,163700,611645460,14700,14700,14700,14700,0
|
|
20240823,163600,611645460,14700,14700,14700,14700,0
|
|
20240823,163500,611645460,14700,14700,14700,14700,0
|
|
20240823,163400,611645460,14700,14700,14700,14700,0
|
|
20240823,163300,611645460,14700,14700,14700,14700,0
|
|
20240823,163200,611645460,14700,14700,14700,14700,0
|
|
20240823,163100,611645460,14700,14700,14700,14700,0
|
|
20240823,163000,611645460,14700,14700,14700,14700,0
|
|
20240823,162900,611645460,14700,14700,14700,14700,318
|
|
20240823,162800,611645460,14700,14700,14700,14700,0
|
|
20240823,162700,611645460,14700,14700,14700,14700,0
|
|
20240823,162600,611645460,14700,14700,14700,14700,0
|
|
20240823,162500,611645460,14700,14700,14700,14700,0
|
|
20240823,162400,611645460,14700,14700,14700,14700,0
|
|
20240823,162300,611645460,14700,14700,14700,14700,0
|
|
20240823,162200,611645460,14700,14700,14700,14700,0
|
|
20240823,162100,611645460,14700,14700,14700,14700,0
|
|
20240823,162000,611645460,14700,14700,14700,14700,0
|
|
20240823,161900,611645460,14700,14700,14700,14700,0
|
|
20240823,161800,611645460,14700,14700,14700,14700,0
|
|
20240823,161700,611645460,14700,14700,14700,14700,0
|
|
20240823,161600,611645460,14700,14700,14700,14700,0
|
|
20240823,161500,611645460,14700,14700,14700,14700,0
|
|
20240823,161400,611645460,14700,14700,14700,14700,0
|
|
20240823,161300,611645460,14700,14700,14700,14700,0
|
|
20240823,161200,611645460,14700,14700,14700,14700,0
|
|
20240823,161100,611645460,14700,14700,14700,14700,0
|
|
20240823,161000,611645460,14700,14700,14700,14700,0
|
|
20240823,160900,611645460,14700,14700,14700,14700,0
|
|
20240823,160800,611645460,14700,14700,14700,14700,0
|
|
20240823,160700,611645460,14700,14700,14700,14700,0
|
|
20240823,160600,611645460,14700,14700,14700,14700,0
|
|
20240823,160500,611645460,14700,14700,14700,14700,0
|
|
20240823,160400,611645460,14700,14700,14700,14700,0
|
|
20240823,160300,611645460,14700,14700,14700,14700,0
|
|
20240823,160200,611645460,14700,14700,14700,14700,0
|
|
20240823,160100,611645460,14700,14700,14700,14700,0
|
|
20240823,160000,611645460,14700,14700,14700,14700,0
|
|
20240823,155900,611645460,14700,14700,14700,14700,318
|
|
20240823,155800,611645460,14700,14700,14700,14700,0
|
|
20240823,155700,611645460,14700,14700,14700,14700,0
|
|
20240823,155600,611645460,14700,14700,14700,14700,0
|
|
20240823,155500,611645460,14700,14700,14700,14700,0
|
|
20240823,155400,611645460,14700,14700,14700,14700,0
|
|
20240823,155300,611645460,14700,14700,14700,14700,0
|
|
20240823,155200,611645460,14700,14700,14700,14700,0
|
|
20240823,155100,611645460,14700,14700,14700,14700,0
|
|
20240823,155000,611645460,14700,14700,14700,14700,0
|
|
20240823,154900,611645460,14700,14700,14700,14700,0
|
|
20240823,154800,611645460,14700,14700,14700,14700,0
|
|
20240823,154700,611645460,14700,14700,14700,14700,0
|
|
20240823,154600,611645460,14700,14700,14700,14700,0
|
|
20240823,154500,611645460,14700,14700,14700,14700,0
|
|
20240823,154400,611645460,14700,14700,14700,14700,0
|
|
20240823,154300,611645460,14700,14700,14700,14700,0
|
|
20240823,154200,611645460,14700,14700,14700,14700,0
|
|
20240823,154100,611645460,14700,14700,14700,14700,0
|
|
20240823,154000,611645460,14700,14700,14700,14700,0
|
|
20240823,153900,611645460,14700,14700,14700,14700,0
|
|
20240823,153800,611645460,14700,14700,14700,14700,0
|
|
20240823,153700,611645460,14700,14700,14700,14700,0
|
|
20240823,153600,611645460,14700,14700,14700,14700,0
|
|
20240823,153500,611645460,14700,14700,14700,14700,0
|
|
20240823,153400,611645460,14700,14700,14700,14700,0
|
|
20240823,153300,611645460,14700,14700,14700,14700,0
|
|
20240823,153200,611645460,14700,14700,14700,14700,0
|
|
20240823,153100,611645460,14700,14700,14700,14700,0
|
|
20240823,153000,611645460,14700,14700,14700,14700,318
|
|
20240823,152900,606970860,14690,14690,14690,14690,0
|
|
20240823,152800,606970860,14690,14690,14690,14690,0
|
|
20240823,152700,606970860,14690,14690,14690,14690,0
|
|
20240823,152600,606970860,14690,14690,14690,14690,0
|
|
20240823,152500,606970860,14690,14690,14690,14690,0
|
|
20240823,152400,606970860,14690,14690,14690,14690,0
|
|
20240823,152300,606970860,14690,14690,14690,14690,0
|
|
20240823,152200,606970860,14690,14690,14690,14690,0
|
|
20240823,152100,606970860,14690,14690,14690,14690,0
|
|
20240823,152000,606970860,14690,14690,14690,14690,0
|
|
20240823,151900,606970860,14690,14720,14740,14690,917
|
|
20240823,151800,593491430,14740,14710,14740,14710,30
|
|
20240823,151700,593049870,14740,14740,14740,14740,1
|
|
20240823,151600,593035130,14740,14700,14740,14700,52
|
|
20240823,151500,592270350,14680,14700,14700,14680,1153
|
|
20240823,151400,575321290,14680,14690,14690,14680,1158
|
|
20240823,151300,558311080,14700,14700,14700,14700,244
|
|
20240823,151200,554724280,14720,14720,14720,14720,0
|
|
20240823,151100,554724280,14720,14720,14720,14710,32
|
|
20240823,151000,554253530,14720,14720,14720,14720,2
|
|
20240823,150900,554224090,14720,14720,14720,14720,0
|
|
20240823,150800,554224090,14720,14720,14720,14720,12
|
|
20240823,150700,554047450,14720,14720,14720,14720,0
|
|
20240823,150600,554047450,14720,14720,14720,14720,6
|
|
20240823,150500,553959130,14740,14730,14740,14720,64
|
|
20240823,150400,553015890,14740,14730,14740,14730,122
|
|
20240823,150300,551217630,14740,14730,14740,14730,39
|
|
20240823,150200,550642850,14740,14740,14740,14740,41
|
|
20240823,150100,550038510,14740,14720,14740,14710,294
|
|
20240823,150000,545712970,14720,14730,14730,14720,2396
|
|
20240823,145900,510432590,14730,14730,14730,14730,0
|
|
20240823,145800,510432590,14730,14730,14730,14730,0
|
|
20240823,145700,510432590,14730,14740,14740,14730,215
|
|
20240823,145600,507265410,14760,14760,14760,14760,2
|
|
20240823,145500,507235890,14750,14740,14750,14740,102
|
|
20240823,145400,505731520,14750,14750,14750,14750,0
|
|
20240823,145300,505731520,14750,14750,14750,14750,10
|
|
20240823,145200,505584020,14750,14740,14750,14740,23
|
|
20240823,145100,505244890,14730,14740,14740,14730,15
|
|
20240823,145000,505023890,14750,14740,14750,14740,24
|
|
20240823,144900,504669980,14740,14740,14740,14730,91
|
|
20240823,144800,503329280,14740,14740,14740,14740,261
|
|
20240823,144700,499482140,14750,14750,14750,14750,19
|
|
20240823,144600,499201890,14760,14760,14760,14750,243
|
|
20240823,144500,495617270,14760,14770,14770,14760,9
|
|
20240823,144400,495484360,14760,14760,14760,14760,3
|
|
20240823,144300,495440080,14760,14760,14760,14760,2
|
|
20240823,144200,495410560,14760,14760,14760,14760,0
|
|
20240823,144100,495410560,14760,14760,14760,14760,0
|
|
20240823,144000,495410560,14760,14760,14760,14760,3
|
|
20240823,143900,495366280,14770,14770,14770,14770,0
|
|
20240823,143800,495366280,14770,14760,14770,14760,3
|
|
20240823,143700,495321990,14770,14780,14780,14760,17
|
|
20240823,143600,495070960,14770,14770,14770,14770,3
|
|
20240823,143500,495026650,14760,14760,14760,14760,2
|
|
20240823,143400,494997130,14760,14760,14760,14760,0
|
|
20240823,143300,494997130,14760,14760,14760,14760,2
|
|
20240823,143200,494967610,14770,14770,14770,14770,0
|
|
20240823,143100,494967610,14770,14770,14770,14770,0
|
|
20240823,143000,494967610,14770,14770,14780,14770,213
|
|
20240823,142900,491821400,14760,14760,14760,14760,0
|
|
20240823,142800,491821400,14760,14760,14760,14760,3
|
|
20240823,142700,491777120,14760,14760,14760,14760,0
|
|
20240823,142600,491777120,14760,14760,14760,14760,0
|
|
20240823,142500,491777120,14760,14770,14770,14760,5
|
|
20240823,142400,491703290,14760,14760,14760,14760,0
|
|
20240823,142300,491703290,14760,14760,14760,14760,2
|
|
20240823,142200,491673770,14770,14770,14770,14770,0
|
|
20240823,142100,491673770,14770,14770,14770,14770,1
|
|
20240823,142000,491659000,14760,14760,14760,14760,2
|
|
20240823,141900,491629480,14760,14760,14760,14760,0
|
|
20240823,141800,491629480,14760,14760,14760,14760,2
|
|
20240823,141700,491599960,14760,14760,14760,14760,0
|
|
20240823,141600,491599960,14760,14760,14760,14760,0
|
|
20240823,141500,491599960,14760,14760,14760,14760,3
|
|
20240823,141400,491555680,14760,14760,14760,14760,1
|
|
20240823,141300,491540920,14760,14760,14760,14760,2
|
|
20240823,141200,491511400,14760,14760,14760,14760,0
|
|
20240823,141100,491511400,14760,14760,14760,14760,0
|
|
20240823,141000,491511400,14760,14760,14760,14760,2
|
|
20240823,140900,491481880,14760,14760,14760,14760,6
|
|
20240823,140800,491393320,14750,14750,14750,14750,1
|
|
20240823,140700,491378570,14770,14770,14770,14770,3
|
|
20240823,140600,491334260,14750,14750,14750,14740,26
|
|
20240823,140500,490950770,14740,14740,14770,14740,103
|
|
20240823,140400,489431210,14740,14740,14740,14740,0
|
|
20240823,140300,489431210,14740,14740,14740,14740,3
|
|
20240823,140200,489386990,14750,14750,14750,14750,47
|
|
20240823,140100,488693740,14750,14750,14750,14750,0
|
|
20240823,140000,488693740,14750,14750,14750,14750,2
|
|
20240823,135900,488664240,14780,14780,14780,14780,0
|
|
20240823,135800,488664240,14780,14780,14780,14780,0
|
|
20240823,135700,488664240,14780,14780,14780,14780,0
|
|
20240823,135600,488664240,14780,14780,14780,14780,0
|
|
20240823,135500,488664240,14780,14780,14780,14780,2
|
|
20240823,135400,488634680,14770,14770,14770,14770,0
|
|
20240823,135300,488634680,14770,14770,14770,14770,8
|
|
20240823,135200,488516520,14780,14780,14780,14780,0
|
|
20240823,135100,488516520,14780,14780,14780,14780,0
|
|
20240823,135000,488516520,14780,14770,14780,14770,9
|
|
20240823,134900,488383580,14770,14770,14770,14770,0
|
|
20240823,134800,488383580,14770,14770,14770,14770,6
|
|
20240823,134700,488294960,14780,14760,14780,14760,500
|
|
20240823,134600,480905080,14780,14780,14780,14780,0
|
|
20240823,134500,480905080,14780,14770,14780,14770,500
|
|
20240823,134400,473516010,14770,14750,14770,14750,6
|
|
20240823,134300,473427460,14740,14740,14740,14740,0
|
|
20240823,134200,473427460,14740,14740,14740,14740,9
|
|
20240823,134100,473294800,14760,14760,14760,14760,0
|
|
20240823,134000,473294800,14760,14760,14760,14760,0
|
|
20240823,133900,473294800,14760,14760,14760,14760,0
|
|
20240823,133800,473294800,14760,14750,14760,14750,7
|
|
20240823,133700,473191510,14750,14750,14750,14750,0
|
|
20240823,133600,473191510,14750,14750,14750,14750,0
|
|
20240823,133500,473191510,14750,14750,14750,14750,5
|
|
20240823,133400,473117760,14750,14750,14750,14750,0
|
|
20240823,133300,473117760,14750,14750,14750,14750,2
|
|
20240823,133200,473088260,14750,14750,14750,14750,1
|
|
20240823,133100,473073510,14750,14750,14750,14750,0
|
|
20240823,133000,473073510,14750,14750,14750,14750,0
|
|
20240823,132900,473073510,14750,14750,14750,14750,161
|
|
20240823,132800,470698760,14740,14740,14740,14740,2
|
|
20240823,132700,470669280,14750,14750,14750,14750,1
|
|
20240823,132600,470654530,14740,14740,14740,14740,0
|
|
20240823,132500,470654530,14740,14740,14740,14740,4
|
|
20240823,132400,470595570,14740,14740,14740,14740,0
|
|
20240823,132300,470595570,14740,14740,14740,14740,2
|
|
20240823,132200,470566090,14740,14740,14740,14740,0
|
|
20240823,132100,470566090,14740,14740,14740,14740,0
|
|
20240823,132000,470566090,14740,14750,14750,14740,4
|
|
20240823,131900,470507110,14740,14740,14740,14740,0
|
|
20240823,131800,470507110,14740,14740,14740,14740,618
|
|
20240823,131700,461397790,14750,14750,14750,14750,0
|
|
20240823,131600,461397790,14750,14750,14750,14750,5
|
|
20240823,131500,461324040,14740,14740,14740,14740,2
|
|
20240823,131400,461294560,14740,14740,14740,14740,0
|
|
20240823,131300,461294560,14740,14740,14740,14740,3
|
|
20240823,131200,461250340,14740,14740,14740,14740,0
|
|
20240823,131100,461250340,14740,14740,14740,14740,0
|
|
20240823,131000,461250340,14740,14750,14750,14740,12
|
|
20240823,130900,461073360,14740,14740,14740,14740,4
|
|
20240823,130800,461014400,14740,14740,14740,14740,90
|
|
20240823,130700,459687800,14740,14740,14740,14740,0
|
|
20240823,130600,459687800,14740,14740,14740,14740,0
|
|
20240823,130500,459687800,14740,14740,14750,14740,73
|
|
20240823,130400,458611760,14750,14750,14750,14750,27
|
|
20240823,130300,458213510,14740,14740,14740,14740,2
|
|
20240823,130200,458184030,14750,14750,14750,14750,0
|
|
20240823,130100,458184030,14750,14750,14750,14750,241
|
|
20240823,130000,454629280,14750,14750,14750,14750,3
|
|
20240823,125900,454585030,14750,14750,14750,14750,17
|
|
20240823,125800,454334280,14750,14750,14750,14750,2
|
|
20240823,125700,454304780,14770,14770,14770,14770,4
|
|
20240823,125600,454245700,14770,14760,14770,14760,4
|
|
20240823,125500,454186640,14770,14770,14770,14770,0
|
|
20240823,125400,454186640,14770,14770,14770,14770,0
|
|
20240823,125300,454186640,14770,14760,14770,14750,7
|
|
20240823,125200,454083290,14770,14750,14770,14750,222
|
|
20240823,125100,450808720,14740,14750,14750,14740,871
|
|
20240823,125000,437962660,14750,14750,14750,14750,290
|
|
20240823,124900,433685160,14760,14760,14760,14760,5
|
|
20240823,124800,433611360,14760,14760,14760,14760,3
|
|
20240823,124700,433567080,14770,14770,14770,14770,0
|
|
20240823,124600,433567080,14770,14770,14770,14770,3
|
|
20240823,124500,433522770,14760,14760,14760,14760,2
|
|
20240823,124400,433493250,14770,14760,14770,14760,6
|
|
20240823,124300,433404680,14750,14750,14750,14750,5
|
|
20240823,124200,433330930,14770,14770,14770,14770,0
|
|
20240823,124100,433330930,14770,14750,14770,14750,11
|
|
20240823,124000,433168610,14750,14750,14750,14750,0
|
|
20240823,123900,433168610,14750,14750,14750,14750,34
|
|
20240823,123800,432667110,14740,14740,14740,14740,2
|
|
20240823,123700,432637630,14750,14750,14750,14750,0
|
|
20240823,123600,432637630,14750,14750,14750,14750,0
|
|
20240823,123500,432637630,14750,14740,14750,14740,92
|
|
20240823,123400,431280660,14740,14740,14740,14740,0
|
|
20240823,123300,431280660,14740,14740,14740,14740,2
|
|
20240823,123200,431251180,14740,14740,14740,14740,0
|
|
20240823,123100,431251180,14740,14740,14740,14740,6
|
|
20240823,123000,431162740,14740,14740,14740,14740,2
|
|
20240823,122900,431133260,14750,14750,14750,14750,0
|
|
20240823,122800,431133260,14750,14740,14750,14740,219
|
|
20240823,122700,427903790,14750,14740,14750,14740,134
|
|
20240823,122600,425928380,14740,14740,14740,14740,3
|
|
20240823,122500,425884160,14740,14740,14740,14740,3
|
|
20240823,122400,425839940,14740,14740,14740,14740,632
|
|
20240823,122300,416524260,14740,14740,14740,14740,4
|
|
20240823,122200,416465300,14740,14740,14740,14740,0
|
|
20240823,122100,416465300,14740,14740,14740,14740,5
|
|
20240823,122000,416391600,14740,14740,14740,14740,801
|
|
20240823,121900,404584860,14750,14750,14760,14740,97
|
|
20240823,121800,403154090,14750,14750,14750,14750,2
|
|
20240823,121700,403124590,14770,14770,14770,14770,0
|
|
20240823,121600,403124590,14770,14750,14770,14740,341
|
|
20240823,121500,398098090,14740,14740,14740,14740,0
|
|
20240823,121400,398098090,14740,14740,14740,14740,0
|
|
20240823,121300,398098090,14740,14740,14740,14740,1
|
|
20240823,121200,398083350,14760,14750,14760,14740,776
|
|
20240823,121100,386645050,14750,14750,14750,14750,9
|
|
20240823,121000,386512300,14740,14740,14740,14740,0
|
|
20240823,120900,386512300,14740,14740,14740,14740,27
|
|
20240823,120800,386114320,14730,14730,14730,14730,2
|
|
20240823,120700,386084860,14740,14740,14740,14740,67
|
|
20240823,120600,385097280,14730,14730,14740,14730,18
|
|
20240823,120500,384832080,14730,14730,14730,14730,0
|
|
20240823,120400,384832080,14730,14730,14730,14730,1
|
|
20240823,120300,384817350,14730,14730,14730,14730,3
|
|
20240823,120200,384773160,14740,14740,14740,14740,4
|
|
20240823,120100,384714200,14730,14730,14730,14730,8
|
|
20240823,120000,384596360,14730,14730,14730,14730,0
|
|
20240823,115900,384596360,14730,14730,14730,14730,0
|
|
20240823,115800,384596360,14730,14730,14730,14730,36
|
|
20240823,115700,384066080,14730,14730,14730,14730,0
|
|
20240823,115600,384066080,14730,14730,14730,14730,2
|
|
20240823,115500,384036620,14730,14730,14740,14730,69
|
|
20240823,115400,383019580,14730,14740,14740,14730,66
|
|
20240823,115300,382046940,14730,14730,14730,14730,4
|
|
20240823,115200,381988020,14730,14730,14740,14730,4
|
|
20240823,115100,381929080,14740,14730,14740,14730,15
|
|
20240823,115000,381708080,14730,14730,14730,14730,0
|
|
20240823,114900,381708080,14730,14730,14730,14730,0
|
|
20240823,114800,381708080,14730,14730,14730,14730,4
|
|
20240823,114700,381649160,14740,14740,14740,14730,20
|
|
20240823,114600,381354420,14740,14730,14740,14730,112
|
|
20240823,114500,379703900,14740,14740,14740,14730,55
|
|
20240823,114400,378893430,14740,14740,14740,14740,3
|
|
20240823,114300,378849210,14740,14720,14740,14720,143
|
|
20240823,114200,376742820,14730,14720,14730,14720,13
|
|
20240823,114100,376551390,14720,14710,14720,14710,59
|
|
20240823,114000,375682990,14710,14710,14710,14710,0
|
|
20240823,113900,375682990,14710,14710,14710,14710,0
|
|
20240823,113800,375682990,14710,14710,14710,14710,62
|
|
20240823,113700,374770970,14710,14710,14710,14710,0
|
|
20240823,113600,374770970,14710,14710,14710,14710,3
|
|
20240823,113500,374726840,14710,14710,14710,14710,191
|
|
20240823,113400,371917230,14710,14710,14710,14710,0
|
|
20240823,113300,371917230,14710,14710,14710,14710,5
|
|
20240823,113200,371843680,14720,14720,14720,14720,0
|
|
20240823,113100,371843680,14720,14720,14720,14720,520
|
|
20240823,113000,364189280,14730,14730,14730,14730,0
|
|
20240823,112900,364189280,14730,14730,14730,14730,1
|
|
20240823,112800,364174550,14720,14720,14720,14720,2
|
|
20240823,112700,364145110,14730,14720,14730,14720,13
|
|
20240823,112600,363953700,14720,14720,14720,14720,2
|
|
20240823,112500,363924260,14730,14730,14730,14730,1
|
|
20240823,112400,363909530,14720,14720,14720,14720,0
|
|
20240823,112300,363909530,14720,14720,14720,14720,3
|
|
20240823,112200,363865370,14730,14730,14730,14730,0
|
|
20240823,112100,363865370,14730,14720,14730,14720,512
|
|
20240823,112000,356323720,14720,14720,14720,14720,1
|
|
20240823,111900,356309000,14720,14720,14720,14720,0
|
|
20240823,111800,356309000,14720,14720,14720,14720,17
|
|
20240823,111700,356058760,14730,14730,14730,14730,500
|
|
20240823,111600,348693760,14720,14730,14730,14720,8
|
|
20240823,111500,348575990,14720,14720,14720,14720,114
|
|
20240823,111400,346897910,14720,14720,14720,14720,0
|
|
20240823,111300,346897910,14720,14720,14720,14720,9
|
|
20240823,111200,346765430,14720,14720,14720,14720,4
|
|
20240823,111100,346706550,14720,14720,14720,14720,9
|
|
20240823,111000,346574070,14720,14730,14730,14720,14
|
|
20240823,110900,346367890,14720,14720,14720,14720,0
|
|
20240823,110800,346367890,14720,14720,14720,14720,43
|
|
20240823,110700,345734930,14720,14720,14720,14720,10
|
|
20240823,110600,345587730,14720,14720,14720,14720,4
|
|
20240823,110500,345528850,14720,14720,14720,14720,143
|
|
20240823,110400,343423890,14720,14720,14720,14720,1
|
|
20240823,110300,343409170,14720,14720,14720,14720,2
|
|
20240823,110200,343379730,14720,14720,14720,14720,627
|
|
20240823,110100,334150290,14720,14720,14720,14720,251
|
|
20240823,110000,330455570,14730,14730,14730,14730,0
|
|
20240823,105900,330455570,14730,14730,14730,14730,0
|
|
20240823,105800,330455570,14730,14730,14730,14730,10
|
|
20240823,105700,330308270,14730,14730,14730,14730,0
|
|
20240823,105600,330308270,14730,14730,14730,14730,0
|
|
20240823,105500,330308270,14730,14730,14730,14730,2
|
|
20240823,105400,330278810,14730,14730,14730,14730,0
|
|
20240823,105300,330278810,14730,14730,14730,14730,1
|
|
20240823,105200,330264080,14730,14730,14730,14730,0
|
|
20240823,105100,330264080,14730,14730,14730,14730,85
|
|
20240823,105000,329012030,14730,14720,14730,14720,663
|
|
20240823,104900,319246540,14720,14720,14720,14720,316
|
|
20240823,104800,314595020,14730,14730,14730,14730,55
|
|
20240823,104700,313784870,14730,14730,14730,14730,0
|
|
20240823,104600,313784870,14730,14730,14730,14720,730
|
|
20240823,104500,303032050,14730,14730,14730,14730,0
|
|
20240823,104400,303032050,14730,14730,14730,14730,0
|
|
20240823,104300,303032050,14730,14730,14730,14730,1
|
|
20240823,104200,303017320,14730,14730,14730,14730,148
|
|
20240823,104100,300837280,14730,14730,14730,14730,25
|
|
20240823,104000,300469030,14730,14730,14730,14730,100
|
|
20240823,103900,298996030,14730,14730,14730,14730,0
|
|
20240823,103800,298996030,14730,14730,14730,14730,1
|
|
20240823,103700,298981300,14720,14720,14720,14720,50
|
|
20240823,103600,298245300,14720,14720,14720,14720,0
|
|
20240823,103500,298245300,14720,14730,14730,14720,101
|
|
20240823,103400,296757580,14720,14720,14720,14720,0
|
|
20240823,103300,296757580,14720,14720,14720,14720,1
|
|
20240823,103200,296742860,14720,14720,14720,14720,0
|
|
20240823,103100,296742860,14720,14720,14720,14720,1
|
|
20240823,103000,296728140,14730,14730,14730,14730,10
|
|
20240823,102900,296580840,14740,14750,14750,14740,56
|
|
20240823,102800,295755360,14750,14750,14750,14750,1
|
|
20240823,102700,295740610,14750,14750,14750,14750,45
|
|
20240823,102600,295076860,14750,14750,14750,14750,0
|
|
20240823,102500,295076860,14750,14750,14750,14750,0
|
|
20240823,102400,295076860,14750,14750,14750,14750,0
|
|
20240823,102300,295076860,14750,14750,14750,14750,0
|
|
20240823,102200,295076860,14750,14750,14750,14750,0
|
|
20240823,102100,295076860,14750,14750,14750,14750,6
|
|
20240823,102000,294988360,14750,14750,14750,14750,1
|
|
20240823,101900,294973610,14770,14770,14770,14770,0
|
|
20240823,101800,294973610,14770,14770,14770,14770,0
|
|
20240823,101700,294973610,14770,14770,14770,14770,0
|
|
20240823,101600,294973610,14770,14770,14770,14770,1
|
|
20240823,101500,294958840,14770,14770,14770,14770,1
|
|
20240823,101400,294944070,14740,14740,14740,14740,0
|
|
20240823,101300,294944070,14740,14740,14740,14740,1
|
|
20240823,101200,294929330,14740,14740,14740,14740,0
|
|
20240823,101100,294929330,14740,14730,14740,14730,17
|
|
20240823,101000,294678760,14720,14720,14720,14720,0
|
|
20240823,100900,294678760,14720,14720,14720,14720,0
|
|
20240823,100800,294678760,14720,14720,14720,14720,27
|
|
20240823,100700,294281320,14710,14710,14710,14710,0
|
|
20240823,100600,294281320,14710,14710,14710,14710,0
|
|
20240823,100500,294281320,14710,14710,14710,14710,0
|
|
20240823,100400,294281320,14710,14710,14710,14710,0
|
|
20240823,100300,294281320,14710,14710,14710,14690,1840
|
|
20240823,100200,267247630,14720,14720,14720,14720,0
|
|
20240823,100100,267247630,14720,14720,14730,14710,498
|
|
20240823,100000,259918950,14720,14760,14760,14720,3324
|
|
20240823,095900,210936030,14760,14760,14760,14760,0
|
|
20240823,095800,210936030,14760,14760,14760,14760,30
|
|
20240823,095700,210493230,14760,14760,14760,14760,0
|
|
20240823,095600,210493230,14760,14760,14760,14760,1
|
|
20240823,095500,210478470,14760,14760,14760,14760,50
|
|
20240823,095400,209740470,14760,14760,14760,14760,1
|
|
20240823,095300,209725710,14760,14760,14760,14760,1
|
|
20240823,095200,209710950,14760,14760,14760,14760,0
|
|
20240823,095100,209710950,14760,14760,14760,14760,2
|
|
20240823,095000,209681430,14760,14760,14760,14760,0
|
|
20240823,094900,209681430,14760,14760,14760,14760,0
|
|
20240823,094800,209681430,14760,14770,14770,14760,572
|
|
20240823,094700,201238380,14760,14780,14780,14760,500
|
|
20240823,094600,193853440,14780,14780,14780,14780,0
|
|
20240823,094500,193853440,14780,14780,14780,14780,1
|
|
20240823,094400,193838660,14780,14780,14780,14780,0
|
|
20240823,094300,193838660,14780,14780,14780,14780,1
|
|
20240823,094200,193823880,14790,14790,14790,14790,0
|
|
20240823,094100,193823880,14790,14790,14790,14790,22
|
|
20240823,094000,193498500,14790,14790,14790,14790,0
|
|
20240823,093900,193498500,14790,14790,14790,14790,3
|
|
20240823,093800,193454130,14790,14790,14790,14790,74
|
|
20240823,093700,192359670,14790,14790,14790,14790,2
|
|
20240823,093600,192330090,14790,14790,14790,14790,0
|
|
20240823,093500,192330090,14790,14790,14790,14790,0
|
|
20240823,093400,192330090,14790,14790,14790,14790,50
|
|
20240823,093300,191590590,14790,14790,14790,14790,1
|
|
20240823,093200,191575800,14800,14800,14800,14800,3
|
|
20240823,093100,191531400,14790,14790,14790,14790,75
|
|
20240823,093000,190422150,14800,14800,14800,14800,0
|
|
20240823,092900,190422150,14800,14800,14800,14800,300
|
|
20240823,092800,185982150,14830,14800,14830,14800,2178
|
|
20240823,092700,153741210,14780,14800,14810,14780,1738
|
|
20240823,092600,128025180,14820,14770,14820,14770,1649
|
|
20240823,092500,103620090,14750,14750,14750,14750,43
|
|
20240823,092400,102985840,14750,14750,14750,14750,0
|
|
20240823,092300,102985840,14750,14750,14750,14750,2
|
|
20240823,092200,102956340,14740,14750,14750,14740,28
|
|
20240823,092100,102543350,14750,14740,14750,14740,6
|
|
20240823,092000,102454870,14740,14740,14740,14740,0
|
|
20240823,091900,102454870,14740,14740,14740,14730,154
|
|
20240823,091800,100186310,14750,14740,14750,14730,572
|
|
20240823,091700,91757010,14740,14730,14760,14730,1524
|
|
20240823,091600,69289910,14750,14790,14790,14750,844
|
|
20240823,091500,56840750,14750,14730,14750,14730,56
|
|
20240823,091400,56014910,14730,14730,14730,14730,193
|
|
20240823,091300,53172020,14730,14750,14750,14730,347
|
|
20240823,091200,48053810,14750,14800,14800,14740,683
|
|
20240823,091100,37977540,14750,14750,14750,14750,3
|
|
20240823,091000,37933290,14730,14810,14850,14690,138
|
|
20240823,090900,35897450,14800,14740,14800,14740,1335
|
|
20240823,090800,16168360,14700,14720,14780,14700,47
|
|
20240823,090700,15476750,14710,14710,14710,14710,116
|
|
20240823,090600,13770390,14710,14710,14710,14710,2
|
|
20240823,090500,13740970,14700,14680,14700,14680,117
|
|
20240823,090400,12022920,14680,14680,14680,14680,0
|
|
20240823,090300,12022920,14680,14670,14680,14670,106
|
|
20240823,090200,10467780,14670,14620,14670,14620,18
|
|
20240823,090100,10204230,14660,14600,14660,14600,503
|
|
20240823,090000,2830320,14670,14580,14670,14570,194
|