601 lines
31 KiB
CSV
601 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,185800,196296690,11700,11700,11700,11700,441
|
|
20240715,185700,196296690,11700,11700,11700,11700,0
|
|
20240715,185600,196296690,11700,11700,11700,11700,0
|
|
20240715,185500,196296690,11700,11700,11700,11700,0
|
|
20240715,185400,196296690,11700,11700,11700,11700,0
|
|
20240715,185300,196296690,11700,11700,11700,11700,0
|
|
20240715,185200,196296690,11700,11700,11700,11700,0
|
|
20240715,185100,196296690,11700,11700,11700,11700,0
|
|
20240715,185000,196296690,11700,11700,11700,11700,0
|
|
20240715,184900,196296690,11700,11700,11700,11700,0
|
|
20240715,184800,196296690,11700,11700,11700,11700,0
|
|
20240715,184700,196296690,11700,11700,11700,11700,0
|
|
20240715,184600,196296690,11700,11700,11700,11700,0
|
|
20240715,184500,196296690,11700,11700,11700,11700,0
|
|
20240715,184400,196296690,11700,11700,11700,11700,0
|
|
20240715,184300,196296690,11700,11700,11700,11700,0
|
|
20240715,184200,196296690,11700,11700,11700,11700,0
|
|
20240715,184100,196296690,11700,11700,11700,11700,0
|
|
20240715,184000,196296690,11700,11700,11700,11700,0
|
|
20240715,183900,196296690,11700,11700,11700,11700,0
|
|
20240715,183800,196296690,11700,11700,11700,11700,0
|
|
20240715,183700,196296690,11700,11700,11700,11700,0
|
|
20240715,183600,196296690,11700,11700,11700,11700,0
|
|
20240715,183500,196296690,11700,11700,11700,11700,0
|
|
20240715,183400,196296690,11700,11700,11700,11700,0
|
|
20240715,183300,196296690,11700,11700,11700,11700,0
|
|
20240715,183200,196296690,11700,11700,11700,11700,0
|
|
20240715,183100,196296690,11700,11700,11700,11700,0
|
|
20240715,183000,196296690,11700,11700,11700,11700,0
|
|
20240715,182900,196296690,11700,11700,11700,11700,0
|
|
20240715,182800,196296690,11700,11700,11700,11700,441
|
|
20240715,182700,196296690,11700,11700,11700,11700,0
|
|
20240715,182600,196296690,11700,11700,11700,11700,0
|
|
20240715,182500,196296690,11700,11700,11700,11700,0
|
|
20240715,182400,196296690,11700,11700,11700,11700,0
|
|
20240715,182300,196296690,11700,11700,11700,11700,0
|
|
20240715,182200,196296690,11700,11700,11700,11700,0
|
|
20240715,182100,196296690,11700,11700,11700,11700,0
|
|
20240715,182000,196296690,11700,11700,11700,11700,0
|
|
20240715,181900,196296690,11700,11700,11700,11700,0
|
|
20240715,181800,196296690,11700,11700,11700,11700,0
|
|
20240715,181700,196296690,11700,11700,11700,11700,0
|
|
20240715,181600,196296690,11700,11700,11700,11700,0
|
|
20240715,181500,196296690,11700,11700,11700,11700,0
|
|
20240715,181400,196296690,11700,11700,11700,11700,0
|
|
20240715,181300,196296690,11700,11700,11700,11700,0
|
|
20240715,181200,196296690,11700,11700,11700,11700,0
|
|
20240715,181100,196296690,11700,11700,11700,11700,0
|
|
20240715,181000,196296690,11700,11700,11700,11700,0
|
|
20240715,180900,196296690,11700,11700,11700,11700,0
|
|
20240715,180800,196296690,11700,11700,11700,11700,0
|
|
20240715,180700,196296690,11700,11700,11700,11700,0
|
|
20240715,180600,196296690,11700,11700,11700,11700,0
|
|
20240715,180500,196296690,11700,11700,11700,11700,0
|
|
20240715,180400,196296690,11700,11700,11700,11700,0
|
|
20240715,180300,196296690,11700,11700,11700,11700,0
|
|
20240715,180200,196296690,11700,11700,11700,11700,0
|
|
20240715,180100,196296690,11700,11700,11700,11700,0
|
|
20240715,180000,196296690,11700,11700,11700,11700,0
|
|
20240715,175900,196296690,11700,11700,11700,11700,0
|
|
20240715,175800,196296690,11700,11700,11700,11700,441
|
|
20240715,175700,196296690,11700,11700,11700,11700,0
|
|
20240715,175600,196296690,11700,11700,11700,11700,0
|
|
20240715,175500,196296690,11700,11700,11700,11700,0
|
|
20240715,175400,196296690,11700,11700,11700,11700,0
|
|
20240715,175300,196296690,11700,11700,11700,11700,0
|
|
20240715,175200,196296690,11700,11700,11700,11700,0
|
|
20240715,175100,196296690,11700,11700,11700,11700,0
|
|
20240715,175000,196296690,11700,11700,11700,11700,0
|
|
20240715,174900,196296690,11700,11700,11700,11700,0
|
|
20240715,174800,196296690,11700,11700,11700,11700,0
|
|
20240715,174700,196296690,11700,11700,11700,11700,0
|
|
20240715,174600,196296690,11700,11700,11700,11700,0
|
|
20240715,174500,196296690,11700,11700,11700,11700,0
|
|
20240715,174400,196296690,11700,11700,11700,11700,0
|
|
20240715,174300,196296690,11700,11700,11700,11700,0
|
|
20240715,174200,196296690,11700,11700,11700,11700,0
|
|
20240715,174100,196296690,11700,11700,11700,11700,0
|
|
20240715,174000,196296690,11700,11700,11700,11700,0
|
|
20240715,173900,196296690,11700,11700,11700,11700,0
|
|
20240715,173800,196296690,11700,11700,11700,11700,0
|
|
20240715,173700,196296690,11700,11700,11700,11700,0
|
|
20240715,173600,196296690,11700,11700,11700,11700,0
|
|
20240715,173500,196296690,11700,11700,11700,11700,0
|
|
20240715,173400,196296690,11700,11700,11700,11700,0
|
|
20240715,173300,196296690,11700,11700,11700,11700,0
|
|
20240715,173200,196296690,11700,11700,11700,11700,0
|
|
20240715,173100,196296690,11700,11700,11700,11700,0
|
|
20240715,173000,196296690,11700,11700,11700,11700,0
|
|
20240715,172900,196296690,11700,11700,11700,11700,0
|
|
20240715,172800,196296690,11700,11700,11700,11700,441
|
|
20240715,172700,196296690,11700,11700,11700,11700,0
|
|
20240715,172600,196296690,11700,11700,11700,11700,0
|
|
20240715,172500,196296690,11700,11700,11700,11700,0
|
|
20240715,172400,196296690,11700,11700,11700,11700,0
|
|
20240715,172300,196296690,11700,11700,11700,11700,0
|
|
20240715,172200,196296690,11700,11700,11700,11700,0
|
|
20240715,172100,196296690,11700,11700,11700,11700,0
|
|
20240715,172000,196296690,11700,11700,11700,11700,0
|
|
20240715,171900,196296690,11700,11700,11700,11700,0
|
|
20240715,171800,196296690,11700,11700,11700,11700,0
|
|
20240715,171700,196296690,11700,11700,11700,11700,0
|
|
20240715,171600,196296690,11700,11700,11700,11700,0
|
|
20240715,171500,196296690,11700,11700,11700,11700,0
|
|
20240715,171400,196296690,11700,11700,11700,11700,0
|
|
20240715,171300,196296690,11700,11700,11700,11700,0
|
|
20240715,171200,196296690,11700,11700,11700,11700,0
|
|
20240715,171100,196296690,11700,11700,11700,11700,0
|
|
20240715,171000,196296690,11700,11700,11700,11700,0
|
|
20240715,170900,196296690,11700,11700,11700,11700,0
|
|
20240715,170800,196296690,11700,11700,11700,11700,0
|
|
20240715,170700,196296690,11700,11700,11700,11700,0
|
|
20240715,170600,196296690,11700,11700,11700,11700,0
|
|
20240715,170500,196296690,11700,11700,11700,11700,0
|
|
20240715,170400,196296690,11700,11700,11700,11700,0
|
|
20240715,170300,196296690,11700,11700,11700,11700,0
|
|
20240715,170200,196296690,11700,11700,11700,11700,0
|
|
20240715,170100,196296690,11700,11700,11700,11700,0
|
|
20240715,170000,196296690,11700,11700,11700,11700,0
|
|
20240715,165900,196296690,11700,11700,11700,11700,0
|
|
20240715,165800,196296690,11700,11700,11700,11700,441
|
|
20240715,165700,196296690,11700,11700,11700,11700,0
|
|
20240715,165600,196296690,11700,11700,11700,11700,0
|
|
20240715,165500,196296690,11700,11700,11700,11700,0
|
|
20240715,165400,196296690,11700,11700,11700,11700,0
|
|
20240715,165300,196296690,11700,11700,11700,11700,0
|
|
20240715,165200,196296690,11700,11700,11700,11700,0
|
|
20240715,165100,196296690,11700,11700,11700,11700,0
|
|
20240715,165000,196296690,11700,11700,11700,11700,0
|
|
20240715,164900,196296690,11700,11700,11700,11700,0
|
|
20240715,164800,196296690,11700,11700,11700,11700,0
|
|
20240715,164700,196296690,11700,11700,11700,11700,0
|
|
20240715,164600,196296690,11700,11700,11700,11700,0
|
|
20240715,164500,196296690,11700,11700,11700,11700,0
|
|
20240715,164400,196296690,11700,11700,11700,11700,0
|
|
20240715,164300,196296690,11700,11700,11700,11700,0
|
|
20240715,164200,196296690,11700,11700,11700,11700,0
|
|
20240715,164100,196296690,11700,11700,11700,11700,0
|
|
20240715,164000,196296690,11700,11700,11700,11700,0
|
|
20240715,163900,196296690,11700,11700,11700,11700,0
|
|
20240715,163800,196296690,11700,11700,11700,11700,0
|
|
20240715,163700,196296690,11700,11700,11700,11700,0
|
|
20240715,163600,196296690,11700,11700,11700,11700,0
|
|
20240715,163500,196296690,11700,11700,11700,11700,0
|
|
20240715,163400,196296690,11700,11700,11700,11700,0
|
|
20240715,163300,196296690,11700,11700,11700,11700,0
|
|
20240715,163200,196296690,11700,11700,11700,11700,0
|
|
20240715,163100,196296690,11700,11700,11700,11700,0
|
|
20240715,163000,196296690,11700,11700,11700,11700,0
|
|
20240715,162900,196296690,11700,11700,11700,11700,0
|
|
20240715,162800,196296690,11700,11700,11700,11700,441
|
|
20240715,162700,196296690,11700,11700,11700,11700,0
|
|
20240715,162600,196296690,11700,11700,11700,11700,0
|
|
20240715,162500,196296690,11700,11700,11700,11700,0
|
|
20240715,162400,196296690,11700,11700,11700,11700,0
|
|
20240715,162300,196296690,11700,11700,11700,11700,0
|
|
20240715,162200,196296690,11700,11700,11700,11700,0
|
|
20240715,162100,196296690,11700,11700,11700,11700,0
|
|
20240715,162000,196296690,11700,11700,11700,11700,0
|
|
20240715,161900,196296690,11700,11700,11700,11700,0
|
|
20240715,161800,196296690,11700,11700,11700,11700,0
|
|
20240715,161700,196296690,11700,11700,11700,11700,0
|
|
20240715,161600,196296690,11700,11700,11700,11700,0
|
|
20240715,161500,196296690,11700,11700,11700,11700,0
|
|
20240715,161400,196296690,11700,11700,11700,11700,0
|
|
20240715,161300,196296690,11700,11700,11700,11700,0
|
|
20240715,161200,196296690,11700,11700,11700,11700,0
|
|
20240715,161100,196296690,11700,11700,11700,11700,0
|
|
20240715,161000,196296690,11700,11700,11700,11700,0
|
|
20240715,160900,196296690,11700,11700,11700,11700,0
|
|
20240715,160800,196296690,11700,11700,11700,11700,0
|
|
20240715,160700,196296690,11700,11700,11700,11700,0
|
|
20240715,160600,196296690,11700,11700,11700,11700,0
|
|
20240715,160500,196296690,11700,11700,11700,11700,0
|
|
20240715,160400,196296690,11700,11700,11700,11700,0
|
|
20240715,160300,196296690,11700,11700,11700,11700,0
|
|
20240715,160200,196296690,11700,11700,11700,11700,0
|
|
20240715,160100,196296690,11700,11700,11700,11700,0
|
|
20240715,160000,196296690,11700,11700,11700,11700,0
|
|
20240715,155900,196296690,11700,11700,11700,11700,0
|
|
20240715,155800,196296690,11700,11700,11700,11700,441
|
|
20240715,155700,196296690,11700,11700,11700,11700,0
|
|
20240715,155600,196296690,11700,11700,11700,11700,0
|
|
20240715,155500,196296690,11700,11700,11700,11700,0
|
|
20240715,155400,196296690,11700,11700,11700,11700,0
|
|
20240715,155300,196296690,11700,11700,11700,11700,0
|
|
20240715,155200,196296690,11700,11700,11700,11700,0
|
|
20240715,155100,196296690,11700,11700,11700,11700,0
|
|
20240715,155000,196296690,11700,11700,11700,11700,0
|
|
20240715,154900,196296690,11700,11700,11700,11700,0
|
|
20240715,154800,196296690,11700,11700,11700,11700,0
|
|
20240715,154700,196296690,11700,11700,11700,11700,0
|
|
20240715,154600,196296690,11700,11700,11700,11700,0
|
|
20240715,154500,196296690,11700,11700,11700,11700,0
|
|
20240715,154400,196296690,11700,11700,11700,11700,0
|
|
20240715,154300,196296690,11700,11700,11700,11700,0
|
|
20240715,154200,196296690,11700,11700,11700,11700,0
|
|
20240715,154100,196296690,11700,11700,11700,11700,0
|
|
20240715,154000,196296690,11700,11700,11700,11700,0
|
|
20240715,153900,196296690,11700,11700,11700,11700,0
|
|
20240715,153800,196296690,11700,11700,11700,11700,0
|
|
20240715,153700,196296690,11700,11700,11700,11700,0
|
|
20240715,153600,196296690,11700,11700,11700,11700,0
|
|
20240715,153500,196296690,11700,11700,11700,11700,0
|
|
20240715,153400,196296690,11700,11700,11700,11700,0
|
|
20240715,153300,196296690,11700,11700,11700,11700,0
|
|
20240715,153200,196296690,11700,11700,11700,11700,0
|
|
20240715,153100,196296690,11700,11700,11700,11700,0
|
|
20240715,153000,196296690,11700,11700,11700,11700,441
|
|
20240715,152900,191136990,11700,11700,11700,11700,0
|
|
20240715,152800,191136990,11700,11700,11700,11700,0
|
|
20240715,152700,191136990,11700,11700,11700,11700,0
|
|
20240715,152600,191136990,11700,11700,11700,11700,0
|
|
20240715,152500,191136990,11700,11700,11700,11700,0
|
|
20240715,152400,191136990,11700,11700,11700,11700,0
|
|
20240715,152300,191136990,11700,11700,11700,11700,0
|
|
20240715,152200,191136990,11700,11700,11700,11700,0
|
|
20240715,152100,191136990,11700,11700,11700,11700,0
|
|
20240715,152000,191136990,11700,11700,11700,11700,0
|
|
20240715,151900,191136990,11700,11700,11700,11700,1
|
|
20240715,151800,191125290,11610,11610,11610,11610,3
|
|
20240715,151700,191090460,11610,11610,11610,11610,0
|
|
20240715,151600,191090460,11610,11610,11610,11610,50
|
|
20240715,151500,190509960,11620,11690,11690,11620,101
|
|
20240715,151400,189336270,11690,11690,11690,11690,19
|
|
20240715,151300,189114160,11610,11610,11610,11610,4
|
|
20240715,151200,189067720,11610,11620,11620,11610,800
|
|
20240715,151100,179778790,11630,11630,11630,11630,0
|
|
20240715,151000,179778790,11630,11630,11630,11630,79
|
|
20240715,150900,178860020,11630,11630,11630,11630,0
|
|
20240715,150800,178860020,11630,11640,11640,11630,22
|
|
20240715,150700,178604030,11650,11650,11650,11640,631
|
|
20240715,150600,171253930,11690,11690,11690,11690,4
|
|
20240715,150500,171207170,11650,11650,11650,11650,0
|
|
20240715,150400,171207170,11650,11650,11650,11650,0
|
|
20240715,150300,171207170,11650,11650,11650,11650,0
|
|
20240715,150200,171207170,11650,11650,11650,11650,1
|
|
20240715,150100,171195520,11650,11650,11650,11650,5
|
|
20240715,150000,171137270,11650,11650,11650,11650,0
|
|
20240715,145900,171137270,11650,11690,11690,11650,4
|
|
20240715,145800,171090620,11650,11650,11650,11650,9
|
|
20240715,145700,170985770,11660,11660,11660,11660,0
|
|
20240715,145600,170985770,11660,11660,11660,11660,0
|
|
20240715,145500,170985770,11660,11660,11660,11660,0
|
|
20240715,145400,170985770,11660,11660,11660,11660,0
|
|
20240715,145300,170985770,11660,11660,11660,11660,0
|
|
20240715,145200,170985770,11660,11660,11660,11660,0
|
|
20240715,145100,170985770,11660,11660,11660,11660,100
|
|
20240715,145000,169819770,11660,11660,11660,11660,112
|
|
20240715,144900,168513850,11660,11660,11660,11660,0
|
|
20240715,144800,168513850,11660,11660,11660,11660,0
|
|
20240715,144700,168513850,11660,11660,11660,11660,0
|
|
20240715,144600,168513850,11660,11660,11660,11660,0
|
|
20240715,144500,168513850,11660,11660,11660,11660,0
|
|
20240715,144400,168513850,11660,11660,11660,11660,86
|
|
20240715,144300,167511090,11660,11660,11660,11660,0
|
|
20240715,144200,167511090,11660,11660,11660,11660,9
|
|
20240715,144100,167406150,11660,11660,11660,11660,10
|
|
20240715,144000,167289550,11660,11660,11660,11660,0
|
|
20240715,143900,167289550,11660,11660,11660,11660,0
|
|
20240715,143800,167289550,11660,11670,11670,11660,191
|
|
20240715,143700,165062370,11670,11670,11670,11670,1
|
|
20240715,143600,165050700,11670,11670,11670,11670,0
|
|
20240715,143500,165050700,11670,11670,11670,11670,0
|
|
20240715,143400,165050700,11670,11670,11670,11670,5
|
|
20240715,143300,164992350,11670,11670,11670,11670,12
|
|
20240715,143200,164852310,11710,11710,11710,11710,0
|
|
20240715,143100,164852310,11710,11710,11710,11710,31
|
|
20240715,143000,164489300,11710,11710,11710,11710,0
|
|
20240715,142900,164489300,11710,11710,11710,11710,0
|
|
20240715,142800,164489300,11710,11710,11710,11710,0
|
|
20240715,142700,164489300,11710,11710,11710,11710,0
|
|
20240715,142600,164489300,11710,11710,11710,11710,0
|
|
20240715,142500,164489300,11710,11710,11710,11710,212
|
|
20240715,142400,162006780,11710,11710,11710,11710,20
|
|
20240715,142300,161772580,11680,11670,11680,11670,305
|
|
20240715,142200,158210210,11680,11680,11680,11680,0
|
|
20240715,142100,158210210,11680,11680,11680,11680,0
|
|
20240715,142000,158210210,11680,11680,11680,11680,0
|
|
20240715,141900,158210210,11680,11680,11680,11680,0
|
|
20240715,141800,158210210,11680,11680,11680,11680,0
|
|
20240715,141700,158210210,11680,11680,11680,11680,1
|
|
20240715,141600,158198530,11670,11670,11670,11670,13
|
|
20240715,141500,158046820,11670,11670,11670,11670,0
|
|
20240715,141400,158046820,11670,11670,11670,11670,225
|
|
20240715,141300,155421070,11670,11670,11670,11670,0
|
|
20240715,141200,155421070,11670,11670,11670,11670,0
|
|
20240715,141100,155421070,11670,11680,11680,11670,49
|
|
20240715,141000,154848840,11680,11680,11680,11680,0
|
|
20240715,140900,154848840,11680,11680,11680,11680,0
|
|
20240715,140800,154848840,11680,11680,11680,11680,5
|
|
20240715,140700,154790440,11680,11680,11680,11680,0
|
|
20240715,140600,154790440,11680,11680,11680,11680,0
|
|
20240715,140500,154790440,11680,11730,11730,11680,27
|
|
20240715,140400,154474080,11670,11670,11670,11670,357
|
|
20240715,140300,150307890,11670,11670,11670,11670,0
|
|
20240715,140200,150307890,11670,11670,11670,11670,0
|
|
20240715,140100,150307890,11670,11670,11670,11670,5
|
|
20240715,140000,150249540,11670,11670,11670,11670,0
|
|
20240715,135900,150249540,11670,11670,11670,11670,13
|
|
20240715,135800,150097830,11670,11670,11670,11670,0
|
|
20240715,135700,150097830,11670,11670,11670,11670,0
|
|
20240715,135600,150097830,11670,11670,11670,11670,0
|
|
20240715,135500,150097830,11670,11670,11670,11670,0
|
|
20240715,135400,150097830,11670,11670,11670,11670,0
|
|
20240715,135300,150097830,11670,11670,11670,11670,9
|
|
20240715,135200,149992800,11680,11680,11680,11680,0
|
|
20240715,135100,149992800,11680,11680,11680,11680,1
|
|
20240715,135000,149981120,11670,11680,11680,11670,537
|
|
20240715,134900,143711270,11740,11740,11740,11740,0
|
|
20240715,134800,143711270,11740,11740,11740,11740,0
|
|
20240715,134700,143711270,11740,11740,11740,11740,0
|
|
20240715,134600,143711270,11740,11740,11740,11740,11
|
|
20240715,134500,143582130,11670,11670,11670,11670,0
|
|
20240715,134400,143582130,11670,11670,11670,11670,0
|
|
20240715,134300,143582130,11670,11670,11670,11670,0
|
|
20240715,134200,143582130,11670,11680,11680,11670,13
|
|
20240715,134100,143430410,11740,11740,11740,11740,0
|
|
20240715,134000,143430410,11740,11740,11740,11740,1
|
|
20240715,133900,143418670,11740,11740,11740,11740,0
|
|
20240715,133800,143418670,11740,11740,11740,11740,10
|
|
20240715,133700,143301270,11740,11700,11740,11700,50
|
|
20240715,133600,142715440,11700,11700,11700,11700,0
|
|
20240715,133500,142715440,11700,11690,11700,11690,5
|
|
20240715,133400,142656970,11700,11700,11700,11700,0
|
|
20240715,133300,142656970,11700,11700,11700,11700,3
|
|
20240715,133200,142621870,11700,11700,11700,11700,5
|
|
20240715,133100,142563370,11700,11700,11700,11700,0
|
|
20240715,133000,142563370,11700,11700,11700,11700,3
|
|
20240715,132900,142528270,11700,11700,11700,11700,0
|
|
20240715,132800,142528270,11700,11700,11700,11700,1
|
|
20240715,132700,142516570,11670,11670,11670,11670,0
|
|
20240715,132600,142516570,11670,11670,11670,11670,10
|
|
20240715,132500,142399870,11670,11670,11670,11670,13
|
|
20240715,132400,142248160,11690,11690,11690,11690,0
|
|
20240715,132300,142248160,11690,11690,11690,11690,150
|
|
20240715,132200,140494660,11690,11690,11690,11690,0
|
|
20240715,132100,140494660,11690,11690,11690,11690,0
|
|
20240715,132000,140494660,11690,11670,11690,11670,160
|
|
20240715,131900,138624860,11670,11670,11670,11670,0
|
|
20240715,131800,138624860,11670,11670,11670,11670,0
|
|
20240715,131700,138624860,11670,11670,11670,11670,0
|
|
20240715,131600,138624860,11670,11670,11670,11670,9
|
|
20240715,131500,138519830,11670,11670,11670,11670,0
|
|
20240715,131400,138519830,11670,11690,11690,11670,125
|
|
20240715,131300,137060490,11690,11690,11690,11690,0
|
|
20240715,131200,137060490,11690,11690,11690,11690,0
|
|
20240715,131100,137060490,11690,11690,11690,11690,0
|
|
20240715,131000,137060490,11690,11690,11690,11690,0
|
|
20240715,130900,137060490,11690,11690,11690,11690,0
|
|
20240715,130800,137060490,11690,11690,11690,11690,13
|
|
20240715,130700,136908520,11690,11690,11690,11690,0
|
|
20240715,130600,136908520,11690,11690,11690,11690,0
|
|
20240715,130500,136908520,11690,11690,11690,11690,0
|
|
20240715,130400,136908520,11690,11690,11690,11690,0
|
|
20240715,130300,136908520,11690,11690,11690,11690,0
|
|
20240715,130200,136908520,11690,11690,11690,11690,0
|
|
20240715,130100,136908520,11690,11690,11690,11690,0
|
|
20240715,130000,136908520,11690,11690,11690,11690,0
|
|
20240715,125900,136908520,11690,11690,11690,11690,0
|
|
20240715,125800,136908520,11690,11690,11690,11690,1
|
|
20240715,125700,136896830,11690,11690,11690,11690,10
|
|
20240715,125600,136779930,11740,11740,11740,11740,0
|
|
20240715,125500,136779930,11740,11740,11740,11740,0
|
|
20240715,125400,136779930,11740,11740,11740,11740,1
|
|
20240715,125300,136768190,11750,11750,11750,11690,90
|
|
20240715,125200,135715950,11700,11700,11700,11700,0
|
|
20240715,125100,135715950,11700,11710,11710,11700,13
|
|
20240715,125000,135563840,11710,11710,11710,11710,400
|
|
20240715,124900,130879840,11750,11750,11750,11750,1
|
|
20240715,124800,130868090,11740,11740,11740,11740,0
|
|
20240715,124700,130868090,11740,11740,11740,11740,0
|
|
20240715,124600,130868090,11740,11740,11740,11740,0
|
|
20240715,124500,130868090,11740,11740,11740,11740,0
|
|
20240715,124400,130868090,11740,11740,11740,11740,0
|
|
20240715,124300,130868090,11740,11740,11740,11740,0
|
|
20240715,124200,130868090,11740,11740,11740,11740,9
|
|
20240715,124100,130762430,11750,11750,11750,11750,0
|
|
20240715,124000,130762430,11750,11730,11750,11730,500
|
|
20240715,123900,124891330,11740,11740,11740,11740,0
|
|
20240715,123800,124891330,11740,11740,11740,11740,0
|
|
20240715,123700,124891330,11740,11740,11740,11740,0
|
|
20240715,123600,124891330,11740,11720,11740,11720,20
|
|
20240715,123500,124656770,11740,11740,11740,11740,1
|
|
20240715,123400,124645030,11700,11740,11740,11700,252
|
|
20240715,123300,121687070,11740,11740,11740,11740,5
|
|
20240715,123200,121628370,11750,11750,11750,11750,0
|
|
20240715,123100,121628370,11750,11750,11750,11750,0
|
|
20240715,123000,121628370,11750,11750,11750,11750,0
|
|
20240715,122900,121628370,11750,11750,11750,11750,0
|
|
20240715,122800,121628370,11750,11750,11750,11750,0
|
|
20240715,122700,121628370,11750,11740,11750,11740,198
|
|
20240715,122600,119303450,11750,11730,11750,11730,200
|
|
20240715,122500,116956650,11730,11730,11730,11730,100
|
|
20240715,122400,115783650,11730,11710,11730,11710,231
|
|
20240715,122300,113078440,11710,11710,11710,11710,0
|
|
20240715,122200,113078440,11710,11710,11710,11710,0
|
|
20240715,122100,113078440,11710,11710,11710,11710,0
|
|
20240715,122000,113078440,11710,11710,11710,11710,10
|
|
20240715,121900,112961340,11710,11700,11710,11700,5
|
|
20240715,121800,112902830,11700,11700,11700,11700,60
|
|
20240715,121700,112200830,11690,11690,11690,11690,13
|
|
20240715,121600,112048860,11690,11690,11690,11690,0
|
|
20240715,121500,112048860,11690,11690,11690,11690,49
|
|
20240715,121400,111476050,11700,11700,11700,11700,0
|
|
20240715,121300,111476050,11700,11700,11700,11700,0
|
|
20240715,121200,111476050,11700,11700,11700,11700,1
|
|
20240715,121100,111464350,11700,11700,11700,11700,0
|
|
20240715,121000,111464350,11700,11700,11700,11700,0
|
|
20240715,120900,111464350,11700,11690,11700,11690,232
|
|
20240715,120800,108751770,11670,11670,11670,11670,0
|
|
20240715,120700,108751770,11670,11670,11670,11670,0
|
|
20240715,120600,108751770,11670,11670,11670,11670,74
|
|
20240715,120500,107888190,11680,11680,11680,11680,0
|
|
20240715,120400,107888190,11680,11680,11680,11680,0
|
|
20240715,120300,107888190,11680,11680,11680,11680,317
|
|
20240715,120200,104185630,11700,11700,11700,11700,1
|
|
20240715,120100,104173930,11700,11700,11700,11700,1
|
|
20240715,120000,104162230,11680,11680,11680,11680,13
|
|
20240715,115900,104010390,11700,11700,11700,11700,0
|
|
20240715,115800,104010390,11700,11700,11700,11700,1
|
|
20240715,115700,103998690,11700,11700,11700,11700,0
|
|
20240715,115600,103998690,11700,11700,11700,11700,0
|
|
20240715,115500,103998690,11700,11700,11700,11700,10
|
|
20240715,115400,103881690,11710,11710,11710,11710,0
|
|
20240715,115300,103881690,11710,11710,11710,11710,0
|
|
20240715,115200,103881690,11710,11710,11710,11710,0
|
|
20240715,115100,103881690,11710,11710,11710,11710,0
|
|
20240715,115000,103881690,11710,11710,11710,11710,1
|
|
20240715,114900,103869980,11670,11680,11680,11670,50
|
|
20240715,114800,103286360,11710,11710,11710,11710,8
|
|
20240715,114700,103192680,11720,11720,11720,11720,0
|
|
20240715,114600,103192680,11720,11720,11720,11720,0
|
|
20240715,114500,103192680,11720,11700,11720,11700,2
|
|
20240715,114400,103169260,11680,11680,11680,11680,0
|
|
20240715,114300,103169260,11680,11690,11690,11680,13
|
|
20240715,114200,103017370,11720,11720,11720,11720,0
|
|
20240715,114100,103017370,11720,11720,11720,11720,0
|
|
20240715,114000,103017370,11720,11720,11720,11720,3
|
|
20240715,113900,102982210,11720,11720,11720,11720,0
|
|
20240715,113800,102982210,11720,11720,11720,11720,0
|
|
20240715,113700,102982210,11720,11720,11720,11720,0
|
|
20240715,113600,102982210,11720,11720,11720,11720,0
|
|
20240715,113500,102982210,11720,11720,11720,11720,509
|
|
20240715,113400,97016730,11720,11720,11720,11720,0
|
|
20240715,113300,97016730,11720,11720,11720,11720,0
|
|
20240715,113200,97016730,11720,11720,11720,11720,0
|
|
20240715,113100,97016730,11720,11720,11720,11720,0
|
|
20240715,113000,97016730,11720,11720,11720,11720,0
|
|
20240715,112900,97016730,11720,11710,11720,11710,5
|
|
20240715,112800,96958170,11710,11710,11710,11710,41
|
|
20240715,112700,96478060,11670,11670,11670,11670,0
|
|
20240715,112600,96478060,11670,11670,11670,11640,46
|
|
20240715,112500,95941630,11670,11670,11670,11670,0
|
|
20240715,112400,95941630,11670,11670,11670,11670,0
|
|
20240715,112300,95941630,11670,11670,11670,11670,0
|
|
20240715,112200,95941630,11670,11670,11670,11670,0
|
|
20240715,112100,95941630,11670,11670,11670,11670,0
|
|
20240715,112000,95941630,11670,11670,11670,11670,21
|
|
20240715,111900,95696560,11660,11660,11660,11660,0
|
|
20240715,111800,95696560,11660,11660,11660,11660,0
|
|
20240715,111700,95696560,11660,11660,11660,11660,0
|
|
20240715,111600,95696560,11660,11660,11660,11660,0
|
|
20240715,111500,95696560,11660,11660,11660,11660,9
|
|
20240715,111400,95591620,11670,11670,11670,11670,0
|
|
20240715,111300,95591620,11670,11670,11670,11670,0
|
|
20240715,111200,95591620,11670,11670,11670,11670,1
|
|
20240715,111100,95579950,11640,11640,11640,11640,184
|
|
20240715,111000,93438190,11630,11650,11650,11630,279
|
|
20240715,110900,90192680,11650,11650,11650,11650,13
|
|
20240715,110800,90041230,11730,11730,11730,11730,0
|
|
20240715,110700,90041230,11730,11730,11730,11730,0
|
|
20240715,110600,90041230,11730,11730,11730,11730,0
|
|
20240715,110500,90041230,11730,11730,11730,11730,0
|
|
20240715,110400,90041230,11730,11730,11730,11730,1
|
|
20240715,110300,90029500,11650,11650,11650,11650,0
|
|
20240715,110200,90029500,11650,11650,11650,11650,0
|
|
20240715,110100,90029500,11650,11650,11650,11650,0
|
|
20240715,110000,90029500,11650,11650,11650,11650,0
|
|
20240715,105900,90029500,11650,11650,11650,11630,901
|
|
20240715,105800,79539470,11650,11650,11650,11650,3
|
|
20240715,105700,79504520,11670,11670,11670,11670,83
|
|
20240715,105600,78535910,11650,11650,11650,11650,0
|
|
20240715,105500,78535910,11650,11650,11650,11650,0
|
|
20240715,105400,78535910,11650,11650,11650,11650,0
|
|
20240715,105300,78535910,11650,11650,11650,11650,0
|
|
20240715,105200,78535910,11650,11660,11660,11650,13
|
|
20240715,105100,78384450,11660,11660,11660,11660,0
|
|
20240715,105000,78384450,11660,11680,11680,11660,110
|
|
20240715,104900,77101310,11750,11750,11750,11750,0
|
|
20240715,104800,77101310,11750,11750,11750,11750,1
|
|
20240715,104700,77089560,11750,11750,11750,11750,0
|
|
20240715,104600,77089560,11750,11750,11750,11750,0
|
|
20240715,104500,77089560,11750,11750,11750,11750,0
|
|
20240715,104400,77089560,11750,11750,11750,11750,1
|
|
20240715,104300,77077810,11760,11760,11760,11760,0
|
|
20240715,104200,77077810,11760,11760,11760,11760,2
|
|
20240715,104100,77054290,11760,11750,11760,11750,5
|
|
20240715,104000,76995510,11650,11650,11650,11650,2
|
|
20240715,103900,76972210,11760,11760,11760,11760,50
|
|
20240715,103800,76384210,11760,11760,11760,11760,0
|
|
20240715,103700,76384210,11760,11760,11760,11760,0
|
|
20240715,103600,76384210,11760,11750,11760,11750,15
|
|
20240715,103500,76207940,11640,11760,11770,11640,23
|
|
20240715,103400,75939010,11760,11760,11760,11760,1
|
|
20240715,103300,75927250,11770,11770,11770,11770,0
|
|
20240715,103200,75927250,11770,11770,11770,11770,0
|
|
20240715,103100,75927250,11770,11770,11770,11770,3
|
|
20240715,103000,75891940,11770,11770,11770,11770,11
|
|
20240715,102900,75762470,11770,11690,11770,11690,678
|
|
20240715,102800,67801730,11670,11670,11670,11670,0
|
|
20240715,102700,67801730,11670,11670,11670,11670,0
|
|
20240715,102600,67801730,11670,11670,11670,11670,0
|
|
20240715,102500,67801730,11670,11670,11670,11670,0
|
|
20240715,102400,67801730,11670,11670,11670,11670,0
|
|
20240715,102300,67801730,11670,11670,11670,11670,4
|
|
20240715,102200,67755050,11670,11670,11670,11670,100
|
|
20240715,102100,66588050,11620,11630,11630,11620,100
|
|
20240715,102000,65425540,11630,11630,11630,11630,0
|
|
20240715,101900,65425540,11630,11630,11630,11630,0
|
|
20240715,101800,65425540,11630,11630,11690,11630,27
|
|
20240715,101700,65111230,11680,11680,11680,11680,1
|
|
20240715,101600,65099550,11690,11690,11690,11690,0
|
|
20240715,101500,65099550,11690,11690,11690,11690,0
|
|
20240715,101400,65099550,11690,11690,11690,11690,0
|
|
20240715,101300,65099550,11690,11690,11690,11690,0
|
|
20240715,101200,65099550,11690,11690,11690,11690,2
|
|
20240715,101100,65076170,11700,11690,11700,11690,3
|
|
20240715,101000,65041080,11680,11680,11680,11680,0
|
|
20240715,100900,65041080,11680,11680,11680,11680,2
|
|
20240715,100800,65017720,11690,11690,11690,11690,2
|
|
20240715,100700,64994340,11690,11690,11690,11690,3
|
|
20240715,100600,64959270,11690,11690,11690,11690,0
|
|
20240715,100500,64959270,11690,11680,11690,11650,355
|
|
20240715,100400,60823170,11690,11700,11700,11630,1005
|
|
20240715,100300,49125580,11700,11700,11700,11700,2
|
|
20240715,100200,49102180,11650,11650,11650,11650,0
|
|
20240715,100100,49102180,11650,11650,11650,11650,13
|
|
20240715,100000,48950730,11710,11710,11710,11710,1
|
|
20240715,095900,48939020,11700,11710,11710,11700,176
|
|
20240715,095800,46879050,11720,11720,11720,11720,0
|
|
20240715,095700,46879050,11720,11720,11720,11720,0
|
|
20240715,095600,46879050,11720,11720,11720,11720,0
|
|
20240715,095500,46879050,11720,11710,11720,11710,3
|
|
20240715,095400,46843910,11700,11700,11700,11700,70
|
|
20240715,095300,46024910,11700,11700,11700,11700,281
|
|
20240715,095200,42737210,11690,11690,11690,11690,15
|
|
20240715,095100,42561860,11700,11700,11700,11700,30
|
|
20240715,095000,42210860,11700,11690,11700,11690,118
|
|
20240715,094900,40831430,11680,11670,11680,11670,406
|
|
20240715,094800,36089360,11690,11690,11690,11690,0
|
|
20240715,094700,36089360,11690,11690,11690,11690,0
|
|
20240715,094600,36089360,11690,11690,11690,11690,1
|
|
20240715,094500,36077670,11630,11630,11630,11630,0
|
|
20240715,094400,36077670,11630,11680,11680,11630,24
|
|
20240715,094300,35798500,11690,11690,11690,11690,0
|
|
20240715,094200,35798500,11690,11690,11690,11690,0
|
|
20240715,094100,35798500,11690,11690,11690,11690,20
|
|
20240715,094000,35564700,11690,11690,11690,11690,34
|
|
20240715,093900,35167240,11630,11630,11630,11630,6
|
|
20240715,093800,35097460,11690,11690,11690,11690,33
|
|
20240715,093700,34711690,11690,11690,11690,11690,0
|
|
20240715,093600,34711690,11690,11680,11690,11680,201
|
|
20240715,093500,32364000,11680,11680,11680,11680,0
|
|
20240715,093400,32364000,11680,11680,11680,11680,23
|
|
20240715,093300,32095360,11680,11680,11680,11680,25
|
|
20240715,093200,31803360,11670,11670,11670,11670,180
|
|
20240715,093100,29702760,11670,11670,11670,11670,90
|
|
20240715,093000,28652460,11630,11620,11630,11620,12
|
|
20240715,092900,28512930,11610,11630,11630,11610,632
|
|
20240715,092800,21168530,11600,11620,11620,11600,400
|
|
20240715,092700,16527670,11620,11620,11620,11620,13
|
|
20240715,092600,16376610,11700,11700,11700,11700,67
|
|
20240715,092500,15592710,11700,11700,11700,11700,100
|
|
20240715,092400,14422710,11700,11690,11700,11690,100
|
|
20240715,092300,13253410,11640,11640,11640,11640,0
|
|
20240715,092200,13253410,11640,11640,11640,11640,2
|
|
20240715,092100,13230130,11640,11640,11640,11640,513
|
|
20240715,092000,7258810,11640,11690,11690,11640,30
|
|
20240715,091900,6908160,11690,11590,11700,11570,47
|
|
20240715,091800,6361750,11600,11590,11700,11590,34
|
|
20240715,091700,5966520,11590,11590,11590,11590,0
|
|
20240715,091600,5966520,11590,11590,11590,11590,1
|
|
20240715,091500,5954930,11590,11560,11590,11560,27
|
|
20240715,091400,5642090,11560,11560,11560,11560,0
|
|
20240715,091300,5642090,11560,11560,11560,11560,27
|
|
20240715,091200,5329970,11570,11570,11570,11570,0
|
|
20240715,091100,5329970,11570,11560,11570,11560,27
|
|
20240715,091000,5017790,11560,11560,11560,11560,0
|
|
20240715,090900,5017790,11560,11560,11560,11560,50
|
|
20240715,090800,4439790,11570,11570,11570,11570,0
|
|
20240715,090700,4439790,11570,11570,11570,11570,0
|
|
20240715,090600,4439790,11570,11570,11570,11570,0
|
|
20240715,090500,4439790,11570,11570,11570,11570,9
|
|
20240715,090400,4335660,11470,11470,11470,11470,0
|
|
20240715,090300,4335660,11470,11470,11470,11470,1
|
|
20240715,090200,4324190,11470,11470,11470,11470,51
|
|
20240715,090100,3739220,11470,11470,11470,11470,7
|
|
20240715,090000,3658930,11470,11470,11470,11470,319
|