662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,195900,310015940,7280,7280,7280,7280,475
|
|
20240814,195800,310015940,7280,7280,7280,7280,0
|
|
20240814,195700,310015940,7280,7280,7280,7280,0
|
|
20240814,195600,310015940,7280,7280,7280,7280,0
|
|
20240814,195500,310015940,7280,7280,7280,7280,0
|
|
20240814,195400,310015940,7280,7280,7280,7280,0
|
|
20240814,195300,310015940,7280,7280,7280,7280,0
|
|
20240814,195200,310015940,7280,7280,7280,7280,0
|
|
20240814,195100,310015940,7280,7280,7280,7280,0
|
|
20240814,195000,310015940,7280,7280,7280,7280,0
|
|
20240814,194900,310015940,7280,7280,7280,7280,0
|
|
20240814,194800,310015940,7280,7280,7280,7280,0
|
|
20240814,194700,310015940,7280,7280,7280,7280,0
|
|
20240814,194600,310015940,7280,7280,7280,7280,0
|
|
20240814,194500,310015940,7280,7280,7280,7280,0
|
|
20240814,194400,310015940,7280,7280,7280,7280,0
|
|
20240814,194300,310015940,7280,7280,7280,7280,0
|
|
20240814,194200,310015940,7280,7280,7280,7280,0
|
|
20240814,194100,310015940,7280,7280,7280,7280,0
|
|
20240814,194000,310015940,7280,7280,7280,7280,0
|
|
20240814,193900,310015940,7280,7280,7280,7280,0
|
|
20240814,193800,310015940,7280,7280,7280,7280,0
|
|
20240814,193700,310015940,7280,7280,7280,7280,0
|
|
20240814,193600,310015940,7280,7280,7280,7280,0
|
|
20240814,193500,310015940,7280,7280,7280,7280,0
|
|
20240814,193400,310015940,7280,7280,7280,7280,0
|
|
20240814,193300,310015940,7280,7280,7280,7280,0
|
|
20240814,193200,310015940,7280,7280,7280,7280,0
|
|
20240814,193100,310015940,7280,7280,7280,7280,0
|
|
20240814,193000,310015940,7280,7280,7280,7280,0
|
|
20240814,192900,310015940,7280,7280,7280,7280,475
|
|
20240814,192800,310015940,7280,7280,7280,7280,0
|
|
20240814,192700,310015940,7280,7280,7280,7280,0
|
|
20240814,192600,310015940,7280,7280,7280,7280,0
|
|
20240814,192500,310015940,7280,7280,7280,7280,0
|
|
20240814,192400,310015940,7280,7280,7280,7280,0
|
|
20240814,192300,310015940,7280,7280,7280,7280,0
|
|
20240814,192200,310015940,7280,7280,7280,7280,0
|
|
20240814,192100,310015940,7280,7280,7280,7280,0
|
|
20240814,192000,310015940,7280,7280,7280,7280,0
|
|
20240814,191900,310015940,7280,7280,7280,7280,0
|
|
20240814,191800,310015940,7280,7280,7280,7280,0
|
|
20240814,191700,310015940,7280,7280,7280,7280,0
|
|
20240814,191600,310015940,7280,7280,7280,7280,0
|
|
20240814,191500,310015940,7280,7280,7280,7280,0
|
|
20240814,191400,310015940,7280,7280,7280,7280,0
|
|
20240814,191300,310015940,7280,7280,7280,7280,0
|
|
20240814,191200,310015940,7280,7280,7280,7280,0
|
|
20240814,191100,310015940,7280,7280,7280,7280,0
|
|
20240814,191000,310015940,7280,7280,7280,7280,0
|
|
20240814,190900,310015940,7280,7280,7280,7280,0
|
|
20240814,190800,310015940,7280,7280,7280,7280,0
|
|
20240814,190700,310015940,7280,7280,7280,7280,0
|
|
20240814,190600,310015940,7280,7280,7280,7280,0
|
|
20240814,190500,310015940,7280,7280,7280,7280,0
|
|
20240814,190400,310015940,7280,7280,7280,7280,0
|
|
20240814,190300,310015940,7280,7280,7280,7280,0
|
|
20240814,190200,310015940,7280,7280,7280,7280,0
|
|
20240814,190100,310015940,7280,7280,7280,7280,0
|
|
20240814,190000,310015940,7280,7280,7280,7280,0
|
|
20240814,185900,310015940,7280,7280,7280,7280,475
|
|
20240814,185800,310015940,7280,7280,7280,7280,0
|
|
20240814,185700,310015940,7280,7280,7280,7280,0
|
|
20240814,185600,310015940,7280,7280,7280,7280,0
|
|
20240814,185500,310015940,7280,7280,7280,7280,0
|
|
20240814,185400,310015940,7280,7280,7280,7280,0
|
|
20240814,185300,310015940,7280,7280,7280,7280,0
|
|
20240814,185200,310015940,7280,7280,7280,7280,0
|
|
20240814,185100,310015940,7280,7280,7280,7280,0
|
|
20240814,185000,310015940,7280,7280,7280,7280,0
|
|
20240814,184900,310015940,7280,7280,7280,7280,0
|
|
20240814,184800,310015940,7280,7280,7280,7280,0
|
|
20240814,184700,310015940,7280,7280,7280,7280,0
|
|
20240814,184600,310015940,7280,7280,7280,7280,0
|
|
20240814,184500,310015940,7280,7280,7280,7280,0
|
|
20240814,184400,310015940,7280,7280,7280,7280,0
|
|
20240814,184300,310015940,7280,7280,7280,7280,0
|
|
20240814,184200,310015940,7280,7280,7280,7280,0
|
|
20240814,184100,310015940,7280,7280,7280,7280,0
|
|
20240814,184000,310015940,7280,7280,7280,7280,0
|
|
20240814,183900,310015940,7280,7280,7280,7280,0
|
|
20240814,183800,310015940,7280,7280,7280,7280,0
|
|
20240814,183700,310015940,7280,7280,7280,7280,0
|
|
20240814,183600,310015940,7280,7280,7280,7280,0
|
|
20240814,183500,310015940,7280,7280,7280,7280,0
|
|
20240814,183400,310015940,7280,7280,7280,7280,0
|
|
20240814,183300,310015940,7280,7280,7280,7280,0
|
|
20240814,183200,310015940,7280,7280,7280,7280,0
|
|
20240814,183100,310015940,7280,7280,7280,7280,0
|
|
20240814,183000,310015940,7280,7280,7280,7280,0
|
|
20240814,182900,310015940,7280,7280,7280,7280,475
|
|
20240814,182800,310015940,7280,7280,7280,7280,0
|
|
20240814,182700,310015940,7280,7280,7280,7280,0
|
|
20240814,182600,310015940,7280,7280,7280,7280,0
|
|
20240814,182500,310015940,7280,7280,7280,7280,0
|
|
20240814,182400,310015940,7280,7280,7280,7280,0
|
|
20240814,182300,310015940,7280,7280,7280,7280,0
|
|
20240814,182200,310015940,7280,7280,7280,7280,0
|
|
20240814,182100,310015940,7280,7280,7280,7280,0
|
|
20240814,182000,310015940,7280,7280,7280,7280,0
|
|
20240814,181900,310015940,7280,7280,7280,7280,0
|
|
20240814,181800,310015940,7280,7280,7280,7280,0
|
|
20240814,181700,310015940,7280,7280,7280,7280,0
|
|
20240814,181600,310015940,7280,7280,7280,7280,0
|
|
20240814,181500,310015940,7280,7280,7280,7280,0
|
|
20240814,181400,310015940,7280,7280,7280,7280,0
|
|
20240814,181300,310015940,7280,7280,7280,7280,0
|
|
20240814,181200,310015940,7280,7280,7280,7280,0
|
|
20240814,181100,310015940,7280,7280,7280,7280,0
|
|
20240814,181000,310015940,7280,7280,7280,7280,0
|
|
20240814,180900,310015940,7280,7280,7280,7280,0
|
|
20240814,180800,310015940,7280,7280,7280,7280,0
|
|
20240814,180700,310015940,7280,7280,7280,7280,0
|
|
20240814,180600,310015940,7280,7280,7280,7280,0
|
|
20240814,180500,310015940,7280,7280,7280,7280,0
|
|
20240814,180400,310015940,7280,7280,7280,7280,0
|
|
20240814,180300,310015940,7280,7280,7280,7280,0
|
|
20240814,180200,310015940,7280,7280,7280,7280,0
|
|
20240814,180100,310015940,7280,7280,7280,7280,0
|
|
20240814,180000,310015940,7280,7280,7280,7280,0
|
|
20240814,175900,310015940,7280,7280,7280,7280,475
|
|
20240814,175800,310015940,7280,7280,7280,7280,0
|
|
20240814,175700,310015940,7280,7280,7280,7280,0
|
|
20240814,175600,310015940,7280,7280,7280,7280,0
|
|
20240814,175500,310015940,7280,7280,7280,7280,0
|
|
20240814,175400,310015940,7280,7280,7280,7280,0
|
|
20240814,175300,310015940,7280,7280,7280,7280,0
|
|
20240814,175200,310015940,7280,7280,7280,7280,0
|
|
20240814,175100,310015940,7280,7280,7280,7280,0
|
|
20240814,175000,310015940,7280,7280,7280,7280,0
|
|
20240814,174900,310015940,7280,7280,7280,7280,0
|
|
20240814,174800,310015940,7280,7280,7280,7280,0
|
|
20240814,174700,310015940,7280,7280,7280,7280,0
|
|
20240814,174600,310015940,7280,7280,7280,7280,0
|
|
20240814,174500,310015940,7280,7280,7280,7280,0
|
|
20240814,174400,310015940,7280,7280,7280,7280,0
|
|
20240814,174300,310015940,7280,7280,7280,7280,0
|
|
20240814,174200,310015940,7280,7280,7280,7280,0
|
|
20240814,174100,310015940,7280,7280,7280,7280,0
|
|
20240814,174000,310015940,7280,7280,7280,7280,0
|
|
20240814,173900,310015940,7280,7280,7280,7280,0
|
|
20240814,173800,310015940,7280,7280,7280,7280,0
|
|
20240814,173700,310015940,7280,7280,7280,7280,0
|
|
20240814,173600,310015940,7280,7280,7280,7280,0
|
|
20240814,173500,310015940,7280,7280,7280,7280,0
|
|
20240814,173400,310015940,7280,7280,7280,7280,0
|
|
20240814,173300,310015940,7280,7280,7280,7280,0
|
|
20240814,173200,310015940,7280,7280,7280,7280,0
|
|
20240814,173100,310015940,7280,7280,7280,7280,0
|
|
20240814,173000,310015940,7280,7280,7280,7280,0
|
|
20240814,172900,310015940,7280,7280,7280,7280,475
|
|
20240814,172800,310015940,7280,7280,7280,7280,0
|
|
20240814,172700,310015940,7280,7280,7280,7280,0
|
|
20240814,172600,310015940,7280,7280,7280,7280,0
|
|
20240814,172500,310015940,7280,7280,7280,7280,0
|
|
20240814,172400,310015940,7280,7280,7280,7280,0
|
|
20240814,172300,310015940,7280,7280,7280,7280,0
|
|
20240814,172200,310015940,7280,7280,7280,7280,0
|
|
20240814,172100,310015940,7280,7280,7280,7280,0
|
|
20240814,172000,310015940,7280,7280,7280,7280,0
|
|
20240814,171900,310015940,7280,7280,7280,7280,0
|
|
20240814,171800,310015940,7280,7280,7280,7280,0
|
|
20240814,171700,310015940,7280,7280,7280,7280,0
|
|
20240814,171600,310015940,7280,7280,7280,7280,0
|
|
20240814,171500,310015940,7280,7280,7280,7280,0
|
|
20240814,171400,310015940,7280,7280,7280,7280,0
|
|
20240814,171300,310015940,7280,7280,7280,7280,0
|
|
20240814,171200,310015940,7280,7280,7280,7280,0
|
|
20240814,171100,310015940,7280,7280,7280,7280,0
|
|
20240814,171000,310015940,7280,7280,7280,7280,0
|
|
20240814,170900,310015940,7280,7280,7280,7280,0
|
|
20240814,170800,310015940,7280,7280,7280,7280,0
|
|
20240814,170700,310015940,7280,7280,7280,7280,0
|
|
20240814,170600,310015940,7280,7280,7280,7280,0
|
|
20240814,170500,310015940,7280,7280,7280,7280,0
|
|
20240814,170400,310015940,7280,7280,7280,7280,0
|
|
20240814,170300,310015940,7280,7280,7280,7280,0
|
|
20240814,170200,310015940,7280,7280,7280,7280,0
|
|
20240814,170100,310015940,7280,7280,7280,7280,0
|
|
20240814,170000,310015940,7280,7280,7280,7280,0
|
|
20240814,165900,310015940,7280,7280,7280,7280,475
|
|
20240814,165800,310015940,7280,7280,7280,7280,0
|
|
20240814,165700,310015940,7280,7280,7280,7280,0
|
|
20240814,165600,310015940,7280,7280,7280,7280,0
|
|
20240814,165500,310015940,7280,7280,7280,7280,0
|
|
20240814,165400,310015940,7280,7280,7280,7280,0
|
|
20240814,165300,310015940,7280,7280,7280,7280,0
|
|
20240814,165200,310015940,7280,7280,7280,7280,0
|
|
20240814,165100,310015940,7280,7280,7280,7280,0
|
|
20240814,165000,310015940,7280,7280,7280,7280,0
|
|
20240814,164900,310015940,7280,7280,7280,7280,0
|
|
20240814,164800,310015940,7280,7280,7280,7280,0
|
|
20240814,164700,310015940,7280,7280,7280,7280,0
|
|
20240814,164600,310015940,7280,7280,7280,7280,0
|
|
20240814,164500,310015940,7280,7280,7280,7280,0
|
|
20240814,164400,310015940,7280,7280,7280,7280,0
|
|
20240814,164300,310015940,7280,7280,7280,7280,0
|
|
20240814,164200,310015940,7280,7280,7280,7280,0
|
|
20240814,164100,310015940,7280,7280,7280,7280,0
|
|
20240814,164000,310015940,7280,7280,7280,7280,0
|
|
20240814,163900,310015940,7280,7280,7280,7280,0
|
|
20240814,163800,310015940,7280,7280,7280,7280,0
|
|
20240814,163700,310015940,7280,7280,7280,7280,0
|
|
20240814,163600,310015940,7280,7280,7280,7280,0
|
|
20240814,163500,310015940,7280,7280,7280,7280,0
|
|
20240814,163400,310015940,7280,7280,7280,7280,0
|
|
20240814,163300,310015940,7280,7280,7280,7280,0
|
|
20240814,163200,310015940,7280,7280,7280,7280,0
|
|
20240814,163100,310015940,7280,7280,7280,7280,0
|
|
20240814,163000,310015940,7280,7280,7280,7280,0
|
|
20240814,162900,310015940,7280,7280,7280,7280,475
|
|
20240814,162800,310015940,7280,7280,7280,7280,0
|
|
20240814,162700,310015940,7280,7280,7280,7280,0
|
|
20240814,162600,310015940,7280,7280,7280,7280,0
|
|
20240814,162500,310015940,7280,7280,7280,7280,0
|
|
20240814,162400,310015940,7280,7280,7280,7280,0
|
|
20240814,162300,310015940,7280,7280,7280,7280,0
|
|
20240814,162200,310015940,7280,7280,7280,7280,0
|
|
20240814,162100,310015940,7280,7280,7280,7280,0
|
|
20240814,162000,310015940,7280,7280,7280,7280,0
|
|
20240814,161900,310015940,7280,7280,7280,7280,0
|
|
20240814,161800,310015940,7280,7280,7280,7280,0
|
|
20240814,161700,310015940,7280,7280,7280,7280,0
|
|
20240814,161600,310015940,7280,7280,7280,7280,0
|
|
20240814,161500,310015940,7280,7280,7280,7280,0
|
|
20240814,161400,310015940,7280,7280,7280,7280,0
|
|
20240814,161300,310015940,7280,7280,7280,7280,0
|
|
20240814,161200,310015940,7280,7280,7280,7280,0
|
|
20240814,161100,310015940,7280,7280,7280,7280,0
|
|
20240814,161000,310015940,7280,7280,7280,7280,0
|
|
20240814,160900,310015940,7280,7280,7280,7280,0
|
|
20240814,160800,310015940,7280,7280,7280,7280,0
|
|
20240814,160700,310015940,7280,7280,7280,7280,0
|
|
20240814,160600,310015940,7280,7280,7280,7280,0
|
|
20240814,160500,310015940,7280,7280,7280,7280,0
|
|
20240814,160400,310015940,7280,7280,7280,7280,0
|
|
20240814,160300,310015940,7280,7280,7280,7280,0
|
|
20240814,160200,310015940,7280,7280,7280,7280,0
|
|
20240814,160100,310015940,7280,7280,7280,7280,0
|
|
20240814,160000,310015940,7280,7280,7280,7280,0
|
|
20240814,155900,310015940,7280,7280,7280,7280,475
|
|
20240814,155800,310015940,7280,7280,7280,7280,0
|
|
20240814,155700,310015940,7280,7280,7280,7280,0
|
|
20240814,155600,310015940,7280,7280,7280,7280,0
|
|
20240814,155500,310015940,7280,7280,7280,7280,0
|
|
20240814,155400,310015940,7280,7280,7280,7280,0
|
|
20240814,155300,310015940,7280,7280,7280,7280,0
|
|
20240814,155200,310015940,7280,7280,7280,7280,0
|
|
20240814,155100,310015940,7280,7280,7280,7280,0
|
|
20240814,155000,310015940,7280,7280,7280,7280,0
|
|
20240814,154900,310015940,7280,7280,7280,7280,0
|
|
20240814,154800,310015940,7280,7280,7280,7280,0
|
|
20240814,154700,310015940,7280,7280,7280,7280,0
|
|
20240814,154600,310015940,7280,7280,7280,7280,0
|
|
20240814,154500,310015940,7280,7280,7280,7280,0
|
|
20240814,154400,310015940,7280,7280,7280,7280,0
|
|
20240814,154300,310015940,7280,7280,7280,7280,0
|
|
20240814,154200,310015940,7280,7280,7280,7280,0
|
|
20240814,154100,310015940,7280,7280,7280,7280,0
|
|
20240814,154000,310015940,7280,7280,7280,7280,0
|
|
20240814,153900,310015940,7280,7280,7280,7280,0
|
|
20240814,153800,310015940,7280,7280,7280,7280,0
|
|
20240814,153700,310015940,7280,7280,7280,7280,0
|
|
20240814,153600,310015940,7280,7280,7280,7280,0
|
|
20240814,153500,310015940,7280,7280,7280,7280,0
|
|
20240814,153400,310015940,7280,7280,7280,7280,0
|
|
20240814,153300,310015940,7280,7280,7280,7280,0
|
|
20240814,153200,310015940,7280,7280,7280,7280,0
|
|
20240814,153100,310015940,7280,7280,7280,7280,0
|
|
20240814,153000,310015940,7280,7280,7280,7280,475
|
|
20240814,152900,306557940,7200,7200,7200,7200,0
|
|
20240814,152800,306557940,7200,7200,7200,7200,0
|
|
20240814,152700,306557940,7200,7200,7200,7200,0
|
|
20240814,152600,306557940,7200,7200,7200,7200,0
|
|
20240814,152500,306557940,7200,7200,7200,7200,0
|
|
20240814,152400,306557940,7200,7200,7200,7200,0
|
|
20240814,152300,306557940,7200,7200,7200,7200,0
|
|
20240814,152200,306557940,7200,7200,7200,7200,0
|
|
20240814,152100,306557940,7200,7200,7200,7200,0
|
|
20240814,152000,306557940,7200,7200,7200,7200,0
|
|
20240814,151900,306557940,7200,7200,7200,7200,8
|
|
20240814,151800,306500340,7210,7220,7220,7210,42
|
|
20240814,151700,306197220,7220,7220,7220,7220,0
|
|
20240814,151600,306197220,7220,7220,7220,7220,0
|
|
20240814,151500,306197220,7220,7250,7250,7220,55
|
|
20240814,151400,305798950,7250,7250,7250,7250,12
|
|
20240814,151300,305711950,7250,7230,7250,7230,100
|
|
20240814,151200,304987360,7180,7210,7210,7180,3000
|
|
20240814,151100,283425480,7220,7220,7220,7220,11
|
|
20240814,151000,283346060,7200,7200,7200,7200,80
|
|
20240814,150900,282770060,7200,7200,7200,7200,0
|
|
20240814,150800,282770060,7200,7200,7200,7200,4
|
|
20240814,150700,282741260,7200,7200,7200,7200,0
|
|
20240814,150600,282741260,7200,7200,7200,7200,2
|
|
20240814,150500,282726860,7240,7240,7240,7240,337
|
|
20240814,150400,280286980,7250,7250,7250,7250,1000
|
|
20240814,150300,273036980,7240,7230,7240,7230,2
|
|
20240814,150200,273022510,7230,7230,7230,7230,0
|
|
20240814,150100,273022510,7230,7180,7240,7180,4032
|
|
20240814,150000,244009320,7180,7160,7180,7160,951
|
|
20240814,145900,237188910,7160,7160,7160,7160,125
|
|
20240814,145800,236293910,7160,7150,7160,7150,908
|
|
20240814,145700,229793080,7140,7140,7140,7140,56
|
|
20240814,145600,229393240,7150,7150,7150,7150,19
|
|
20240814,145500,229257390,7150,7150,7150,7150,23
|
|
20240814,145400,229092940,7150,7150,7150,7150,100
|
|
20240814,145300,228377940,7130,7160,7160,7130,77
|
|
20240814,145200,227827840,7160,7160,7160,7160,12
|
|
20240814,145100,227741920,7130,7130,7130,7130,0
|
|
20240814,145000,227741920,7130,7130,7130,7130,0
|
|
20240814,144900,227741920,7130,7130,7130,7130,0
|
|
20240814,144800,227741920,7130,7130,7130,7130,303
|
|
20240814,144700,225581530,7170,7170,7170,7170,0
|
|
20240814,144600,225581530,7170,7160,7170,7160,500
|
|
20240814,144500,221997320,7150,7150,7150,7150,0
|
|
20240814,144400,221997320,7150,7150,7150,7150,0
|
|
20240814,144300,221997320,7150,7150,7150,7150,0
|
|
20240814,144200,221997320,7150,7150,7150,7150,7
|
|
20240814,144100,221947270,7150,7150,7150,7150,1
|
|
20240814,144000,221940120,7140,7150,7150,7140,66
|
|
20240814,143900,221468870,7170,7170,7170,7170,20
|
|
20240814,143800,221325470,7170,7170,7170,7170,0
|
|
20240814,143700,221325470,7170,7170,7170,7170,44
|
|
20240814,143600,221009990,7160,7160,7160,7160,2
|
|
20240814,143500,220995670,7160,7160,7160,7160,0
|
|
20240814,143400,220995670,7160,7160,7160,7160,0
|
|
20240814,143300,220995670,7160,7160,7160,7160,62
|
|
20240814,143200,220551750,7180,7180,7180,7180,0
|
|
20240814,143100,220551750,7180,7180,7180,7180,0
|
|
20240814,143000,220551750,7180,7180,7180,7180,0
|
|
20240814,142900,220551750,7180,7180,7180,7180,0
|
|
20240814,142800,220551750,7180,7140,7180,7140,1504
|
|
20240814,142700,209773080,7140,7140,7140,7140,0
|
|
20240814,142600,209773080,7140,7140,7140,7140,0
|
|
20240814,142500,209773080,7140,7140,7140,7140,0
|
|
20240814,142400,209773080,7140,7140,7140,7140,300
|
|
20240814,142300,207631080,7110,7110,7110,7110,0
|
|
20240814,142200,207631080,7110,7110,7110,7110,1
|
|
20240814,142100,207623970,7140,7140,7140,7140,0
|
|
20240814,142000,207623970,7140,7100,7140,7100,250
|
|
20240814,141900,205847080,7100,7100,7100,7100,100
|
|
20240814,141800,205137080,7130,7130,7130,7130,104
|
|
20240814,141700,204395560,7130,7130,7130,7130,0
|
|
20240814,141600,204395560,7130,7130,7130,7130,0
|
|
20240814,141500,204395560,7130,7130,7130,7130,0
|
|
20240814,141400,204395560,7130,7130,7130,7130,0
|
|
20240814,141300,204395560,7130,7130,7130,7130,1267
|
|
20240814,141200,195361850,7130,7130,7130,7130,0
|
|
20240814,141100,195361850,7130,7130,7130,7130,1
|
|
20240814,141000,195354720,7080,7080,7080,7080,0
|
|
20240814,140900,195354720,7080,7080,7080,7080,0
|
|
20240814,140800,195354720,7080,7080,7080,7080,430
|
|
20240814,140700,192310320,7090,7100,7100,7090,177
|
|
20240814,140600,191054140,7100,7140,7140,7100,3000
|
|
20240814,140500,169708290,7210,7210,7210,7150,246
|
|
20240814,140400,167946780,7210,7170,7210,7170,700
|
|
20240814,140300,162916940,7170,7170,7170,7170,200
|
|
20240814,140200,161482940,7170,7170,7170,7170,0
|
|
20240814,140100,161482940,7170,7170,7170,7170,200
|
|
20240814,140000,160048940,7170,7120,7170,7120,451
|
|
20240814,135900,156821490,7120,7130,7130,7120,306
|
|
20240814,135800,154639720,7160,7160,7160,7160,0
|
|
20240814,135700,154639720,7160,7160,7160,7160,0
|
|
20240814,135600,154639720,7160,7160,7160,7160,0
|
|
20240814,135500,154639720,7160,7160,7160,7160,0
|
|
20240814,135400,154639720,7160,7160,7160,7160,44
|
|
20240814,135300,154324680,7160,7160,7160,7160,1
|
|
20240814,135200,154317520,7170,7170,7170,7170,5
|
|
20240814,135100,154281670,7170,7090,7170,7090,1085
|
|
20240814,135000,146526340,7080,7070,7080,7070,81
|
|
20240814,134900,145953120,7070,7070,7070,7070,100
|
|
20240814,134800,145246120,7080,7080,7080,7080,0
|
|
20240814,134700,145246120,7080,7080,7080,7080,0
|
|
20240814,134600,145246120,7080,7080,7080,7080,0
|
|
20240814,134500,145246120,7080,7080,7080,7080,0
|
|
20240814,134400,145246120,7080,7080,7080,7080,0
|
|
20240814,134300,145246120,7080,7080,7080,7080,0
|
|
20240814,134200,145246120,7080,7080,7080,7080,0
|
|
20240814,134100,145246120,7080,7080,7080,7080,0
|
|
20240814,134000,145246120,7080,7080,7080,7080,0
|
|
20240814,133900,145246120,7080,7080,7080,7080,0
|
|
20240814,133800,145246120,7080,7080,7080,7080,0
|
|
20240814,133700,145246120,7080,7080,7080,7080,30
|
|
20240814,133600,145033720,7080,7080,7080,7080,0
|
|
20240814,133500,145033720,7080,7080,7080,7080,0
|
|
20240814,133400,145033720,7080,7080,7080,7080,0
|
|
20240814,133300,145033720,7080,7080,7080,7080,0
|
|
20240814,133200,145033720,7080,7080,7080,7080,0
|
|
20240814,133100,145033720,7080,7080,7080,7080,29
|
|
20240814,133000,144828400,7060,7060,7060,7060,0
|
|
20240814,132900,144828400,7060,7060,7060,7060,20
|
|
20240814,132800,144687200,7090,7090,7090,7090,0
|
|
20240814,132700,144687200,7090,7090,7090,7090,1
|
|
20240814,132600,144680110,7090,7090,7090,7090,0
|
|
20240814,132500,144680110,7090,7090,7090,7090,0
|
|
20240814,132400,144680110,7090,7090,7090,7090,18
|
|
20240814,132300,144552490,7090,7090,7090,7090,0
|
|
20240814,132200,144552490,7090,7090,7090,7090,0
|
|
20240814,132100,144552490,7090,7090,7090,7090,3
|
|
20240814,132000,144531220,7080,7080,7080,7080,0
|
|
20240814,131900,144531220,7080,7080,7080,7080,100
|
|
20240814,131800,143823220,7080,7080,7080,7080,28
|
|
20240814,131700,143624980,7070,7070,7070,7070,0
|
|
20240814,131600,143624980,7070,7070,7070,7070,0
|
|
20240814,131500,143624980,7070,7070,7070,7070,0
|
|
20240814,131400,143624980,7070,7070,7070,7070,222
|
|
20240814,131300,142055440,7070,7070,7070,7070,0
|
|
20240814,131200,142055440,7070,7070,7070,7070,0
|
|
20240814,131100,142055440,7070,7070,7070,7070,2
|
|
20240814,131000,142041300,7070,7070,7070,7070,0
|
|
20240814,130900,142041300,7070,7070,7070,7070,0
|
|
20240814,130800,142041300,7070,7070,7070,7070,0
|
|
20240814,130700,142041300,7070,7070,7070,7070,0
|
|
20240814,130600,142041300,7070,7070,7070,7070,0
|
|
20240814,130500,142041300,7070,7070,7070,7070,0
|
|
20240814,130400,142041300,7070,7070,7070,7070,0
|
|
20240814,130300,142041300,7070,7090,7090,7070,240
|
|
20240814,130200,140344480,7080,7080,7080,7080,1
|
|
20240814,130100,140337400,7090,7090,7090,7090,0
|
|
20240814,130000,140337400,7090,7090,7090,7090,0
|
|
20240814,125900,140337400,7090,7090,7090,7090,0
|
|
20240814,125800,140337400,7090,7090,7090,7090,0
|
|
20240814,125700,140337400,7090,7090,7090,7090,0
|
|
20240814,125600,140337400,7090,7090,7090,7090,18
|
|
20240814,125500,140209780,7090,7090,7090,7090,0
|
|
20240814,125400,140209780,7090,7090,7090,7090,20
|
|
20240814,125300,140067980,7080,7080,7080,7080,0
|
|
20240814,125200,140067980,7080,7080,7080,7080,0
|
|
20240814,125100,140067980,7080,7080,7080,7080,0
|
|
20240814,125000,140067980,7080,7080,7080,7080,0
|
|
20240814,124900,140067980,7080,7080,7080,7080,0
|
|
20240814,124800,140067980,7080,7080,7080,7080,18
|
|
20240814,124700,139940540,7080,7080,7080,7080,0
|
|
20240814,124600,139940540,7080,7080,7080,7080,0
|
|
20240814,124500,139940540,7080,7080,7080,7080,10
|
|
20240814,124400,139869740,7080,7080,7080,7080,33
|
|
20240814,124300,139636100,7080,7080,7080,7080,0
|
|
20240814,124200,139636100,7080,7080,7080,7080,0
|
|
20240814,124100,139636100,7080,7080,7080,7080,0
|
|
20240814,124000,139636100,7080,7080,7080,7080,10
|
|
20240814,123900,139565300,7100,7100,7100,7100,0
|
|
20240814,123800,139565300,7100,7100,7100,7100,0
|
|
20240814,123700,139565300,7100,7100,7100,7100,0
|
|
20240814,123600,139565300,7100,7100,7100,7100,0
|
|
20240814,123500,139565300,7100,7100,7100,7100,1
|
|
20240814,123400,139558200,7080,7080,7080,7080,0
|
|
20240814,123300,139558200,7080,7080,7080,7080,0
|
|
20240814,123200,139558200,7080,7080,7080,7080,0
|
|
20240814,123100,139558200,7080,7080,7080,7080,14
|
|
20240814,123000,139459080,7070,7090,7090,7070,698
|
|
20240814,122900,134517600,7100,7100,7100,7100,52
|
|
20240814,122800,134148400,7100,7100,7100,7100,10
|
|
20240814,122700,134077400,7110,7110,7110,7110,12
|
|
20240814,122600,133992080,7090,7090,7090,7090,0
|
|
20240814,122500,133992080,7090,7090,7090,7090,10
|
|
20240814,122400,133921180,7110,7110,7110,7110,0
|
|
20240814,122300,133921180,7110,7110,7110,7110,0
|
|
20240814,122200,133921180,7110,7110,7110,7110,1
|
|
20240814,122100,133914070,7090,7090,7090,7090,0
|
|
20240814,122000,133914070,7090,7090,7090,7090,0
|
|
20240814,121900,133914070,7090,7090,7090,7090,0
|
|
20240814,121800,133914070,7090,7100,7100,7090,19
|
|
20240814,121700,133779350,7100,7100,7100,7100,0
|
|
20240814,121600,133779350,7100,7100,7100,7100,0
|
|
20240814,121500,133779350,7100,7100,7100,7100,0
|
|
20240814,121400,133779350,7100,7100,7100,7100,0
|
|
20240814,121300,133779350,7100,7100,7100,7100,0
|
|
20240814,121200,133779350,7100,7100,7100,7100,0
|
|
20240814,121100,133779350,7100,7100,7100,7100,0
|
|
20240814,121000,133779350,7100,7100,7100,7100,10
|
|
20240814,120900,133708350,7100,7100,7100,7100,0
|
|
20240814,120800,133708350,7100,7100,7100,7100,0
|
|
20240814,120700,133708350,7100,7100,7100,7100,0
|
|
20240814,120600,133708350,7100,7100,7100,7100,10
|
|
20240814,120500,133637350,7100,7100,7100,7100,0
|
|
20240814,120400,133637350,7100,7100,7100,7100,0
|
|
20240814,120300,133637350,7100,7100,7100,7100,0
|
|
20240814,120200,133637350,7100,7100,7100,7100,0
|
|
20240814,120100,133637350,7100,7100,7100,7100,0
|
|
20240814,120000,133637350,7100,7100,7100,7100,0
|
|
20240814,115900,133637350,7100,7100,7100,7100,10
|
|
20240814,115800,133566350,7100,7100,7100,7100,0
|
|
20240814,115700,133566350,7100,7100,7100,7100,0
|
|
20240814,115600,133566350,7100,7100,7100,7100,0
|
|
20240814,115500,133566350,7100,7100,7100,7100,0
|
|
20240814,115400,133566350,7100,7100,7100,7100,0
|
|
20240814,115300,133566350,7100,7100,7100,7100,0
|
|
20240814,115200,133566350,7100,7100,7100,7100,0
|
|
20240814,115100,133566350,7100,7100,7100,7100,0
|
|
20240814,115000,133566350,7100,7100,7100,7100,0
|
|
20240814,114900,133566350,7100,7100,7100,7100,10
|
|
20240814,114800,133495350,7090,7090,7090,7090,0
|
|
20240814,114700,133495350,7090,7090,7090,7090,10
|
|
20240814,114600,133424450,7100,7100,7100,7100,0
|
|
20240814,114500,133424450,7100,7100,7100,7100,10
|
|
20240814,114400,133353450,7080,7080,7080,7080,0
|
|
20240814,114300,133353450,7080,7080,7080,7080,0
|
|
20240814,114200,133353450,7080,7080,7080,7080,0
|
|
20240814,114100,133353450,7080,7080,7080,7080,10
|
|
20240814,114000,133282650,7100,7100,7100,7100,0
|
|
20240814,113900,133282650,7100,7100,7100,7100,0
|
|
20240814,113800,133282650,7100,7100,7100,7100,0
|
|
20240814,113700,133282650,7100,7100,7100,7100,0
|
|
20240814,113600,133282650,7100,7100,7100,7100,0
|
|
20240814,113500,133282650,7100,7100,7100,7100,0
|
|
20240814,113400,133282650,7100,7100,7100,7100,0
|
|
20240814,113300,133282650,7100,7100,7100,7100,0
|
|
20240814,113200,133282650,7100,7100,7100,7100,20
|
|
20240814,113100,133140650,7100,7100,7100,7100,0
|
|
20240814,113000,133140650,7100,7100,7100,7100,0
|
|
20240814,112900,133140650,7100,7100,7100,7100,0
|
|
20240814,112800,133140650,7100,7100,7100,7100,20
|
|
20240814,112700,132998650,7080,7080,7080,7080,10
|
|
20240814,112600,132927850,7080,7080,7080,7080,0
|
|
20240814,112500,132927850,7080,7080,7080,7080,0
|
|
20240814,112400,132927850,7080,7080,7080,7080,2
|
|
20240814,112300,132913690,7090,7080,7090,7080,4
|
|
20240814,112200,132885360,7080,7080,7080,7080,6
|
|
20240814,112100,132842880,7110,7110,7110,7110,0
|
|
20240814,112000,132842880,7110,7110,7110,7110,0
|
|
20240814,111900,132842880,7110,7100,7110,7100,1663
|
|
20240814,111800,121019450,7100,7100,7100,7100,50
|
|
20240814,111700,120664450,7080,7080,7080,7080,10
|
|
20240814,111600,120593650,7080,7080,7080,7080,0
|
|
20240814,111500,120593650,7080,7080,7080,7080,0
|
|
20240814,111400,120593650,7080,7080,7080,7080,0
|
|
20240814,111300,120593650,7080,7080,7080,7080,10
|
|
20240814,111200,120522850,7080,7080,7080,7080,0
|
|
20240814,111100,120522850,7080,7080,7080,7080,0
|
|
20240814,111000,120522850,7080,7080,7080,7080,0
|
|
20240814,110900,120522850,7080,7080,7080,7080,0
|
|
20240814,110800,120522850,7080,7080,7080,7080,10
|
|
20240814,110700,120452050,7080,7080,7080,7080,0
|
|
20240814,110600,120452050,7080,7080,7080,7080,0
|
|
20240814,110500,120452050,7080,7080,7080,7080,0
|
|
20240814,110400,120452050,7080,7080,7080,7080,0
|
|
20240814,110300,120452050,7080,7080,7080,7080,0
|
|
20240814,110200,120452050,7080,7080,7080,7080,0
|
|
20240814,110100,120452050,7080,7080,7080,7080,0
|
|
20240814,110000,120452050,7080,7080,7080,7080,0
|
|
20240814,105900,120452050,7080,7080,7080,7080,117
|
|
20240814,105800,119623690,7100,7100,7100,7100,30
|
|
20240814,105700,119410690,7100,7100,7100,7100,10
|
|
20240814,105600,119339690,7100,7100,7100,7100,0
|
|
20240814,105500,119339690,7100,7100,7100,7100,60
|
|
20240814,105400,118913690,7080,7080,7080,7080,10
|
|
20240814,105300,118842890,7070,7070,7070,7070,500
|
|
20240814,105200,115307890,7110,7110,7110,7110,0
|
|
20240814,105100,115307890,7110,7110,7110,7110,0
|
|
20240814,105000,115307890,7110,7110,7110,7110,0
|
|
20240814,104900,115307890,7110,7100,7110,7100,112
|
|
20240814,104800,114511710,7110,7110,7110,7110,0
|
|
20240814,104700,114511710,7110,7110,7110,7110,0
|
|
20240814,104600,114511710,7110,7110,7110,7110,51
|
|
20240814,104500,114149100,7120,7120,7120,7120,0
|
|
20240814,104400,114149100,7120,7120,7120,7120,0
|
|
20240814,104300,114149100,7120,7120,7120,7120,0
|
|
20240814,104200,114149100,7120,7120,7120,7120,5
|
|
20240814,104100,114113500,7120,7120,7120,7120,0
|
|
20240814,104000,114113500,7120,7120,7120,7120,0
|
|
20240814,103900,114113500,7120,7120,7120,7120,1
|
|
20240814,103800,114106380,7110,7100,7110,7100,9
|
|
20240814,103700,114042460,7100,7100,7100,7100,0
|
|
20240814,103600,114042460,7100,7100,7100,7100,0
|
|
20240814,103500,114042460,7100,7100,7100,7100,9
|
|
20240814,103400,113978560,7090,7090,7090,7090,9
|
|
20240814,103300,113914750,7100,7070,7100,7070,12
|
|
20240814,103200,113829610,7070,7070,7070,7070,122
|
|
20240814,103100,112967070,7070,7070,7070,7070,4
|
|
20240814,103000,112938790,7100,7100,7100,7100,0
|
|
20240814,102900,112938790,7100,7100,7100,7100,0
|
|
20240814,102800,112938790,7100,7100,7100,7100,0
|
|
20240814,102700,112938790,7100,7100,7100,7100,0
|
|
20240814,102600,112938790,7100,7060,7100,7050,856
|
|
20240814,102500,106888730,7060,7090,7090,7060,200
|
|
20240814,102400,105474250,7100,7100,7100,7100,10
|
|
20240814,102300,105403250,7090,7090,7090,7090,4
|
|
20240814,102200,105374890,7090,7090,7090,7090,0
|
|
20240814,102100,105374890,7090,7090,7090,7090,50
|
|
20240814,102000,105020390,7090,7090,7090,7090,8
|
|
20240814,101900,104963670,7110,7110,7110,7110,0
|
|
20240814,101800,104963670,7110,7110,7110,7110,0
|
|
20240814,101700,104963670,7110,7110,7110,7110,0
|
|
20240814,101600,104963670,7110,7110,7110,7110,0
|
|
20240814,101500,104963670,7110,7080,7110,7080,200
|
|
20240814,101400,103542610,7050,7050,7050,7050,100
|
|
20240814,101300,102837610,7050,7050,7050,7050,2
|
|
20240814,101200,102823510,7090,7060,7090,7060,37
|
|
20240814,101100,102561620,7070,7070,7070,7070,10
|
|
20240814,101000,102490920,7040,7050,7050,7040,677
|
|
20240814,100900,97724330,7060,7080,7080,7060,47
|
|
20240814,100800,97392490,7080,7080,7080,7080,0
|
|
20240814,100700,97392490,7080,7080,7080,7080,0
|
|
20240814,100600,97392490,7080,7070,7160,7060,383
|
|
20240814,100500,94671570,7070,7080,7080,7070,4
|
|
20240814,100400,94643280,7070,7070,7070,7070,6
|
|
20240814,100300,94600860,7090,7090,7090,7090,0
|
|
20240814,100200,94600860,7090,7090,7090,7090,2
|
|
20240814,100100,94586680,7080,7070,7080,7070,42
|
|
20240814,100000,94289670,7070,7070,7070,7060,14
|
|
20240814,095900,94190730,7060,7060,7060,7060,0
|
|
20240814,095800,94190730,7060,7060,7060,7060,241
|
|
20240814,095700,92489270,7090,7090,7090,7090,4
|
|
20240814,095600,92460910,7090,7100,7100,7090,27
|
|
20240814,095500,92269280,7060,7060,7060,7060,6
|
|
20240814,095400,92226920,7070,7070,7070,7070,20
|
|
20240814,095300,92085520,7070,7080,7080,7070,4
|
|
20240814,095200,92057230,7150,7150,7150,7150,0
|
|
20240814,095100,92057230,7150,7150,7150,7150,0
|
|
20240814,095000,92057230,7150,7150,7150,7150,0
|
|
20240814,094900,92057230,7150,7130,7150,7130,50
|
|
20240814,094800,91700590,7130,7130,7130,7130,0
|
|
20240814,094700,91700590,7130,7090,7130,7090,151
|
|
20240814,094600,90625010,7090,7090,7090,7090,41
|
|
20240814,094500,90334320,7070,7060,7070,7060,13
|
|
20240814,094400,90242440,7060,7060,7060,7060,10
|
|
20240814,094300,90171840,7040,7040,7040,7040,0
|
|
20240814,094200,90171840,7040,7040,7040,7040,140
|
|
20240814,094100,89186240,7060,7080,7080,7060,110
|
|
20240814,094000,88409540,7060,7060,7060,7060,3
|
|
20240814,093900,88388360,7050,7030,7050,7030,1000
|
|
20240814,093800,81339220,7000,7020,7020,7000,681
|
|
20240814,093700,76563440,7020,7050,7050,7020,1562
|
|
20240814,093600,65594450,7060,7080,7110,7060,910
|
|
20240814,093500,59169140,7080,7100,7100,7080,1000
|
|
20240814,093400,52075800,7100,7100,7100,7100,17
|
|
20240814,093300,51955100,7100,7110,7110,7100,136
|
|
20240814,093200,50988380,7100,7100,7100,7100,0
|
|
20240814,093100,50988380,7100,7100,7100,7100,0
|
|
20240814,093000,50988380,7100,7110,7110,7100,400
|
|
20240814,092900,48145720,7160,7160,7160,7160,0
|
|
20240814,092800,48145720,7160,7160,7160,7160,3
|
|
20240814,092700,48124240,7110,7110,7110,7110,0
|
|
20240814,092600,48124240,7110,7110,7110,7110,0
|
|
20240814,092500,48124240,7110,7110,7110,7110,0
|
|
20240814,092400,48124240,7110,7110,7110,7110,0
|
|
20240814,092300,48124240,7110,7130,7130,7110,175
|
|
20240814,092200,46878870,7110,7110,7110,7110,0
|
|
20240814,092100,46878870,7110,7130,7130,7110,79
|
|
20240814,092000,46316180,7060,7060,7060,7060,0
|
|
20240814,091900,46316180,7060,7150,7150,7060,1000
|
|
20240814,091800,39249430,7140,7160,7160,7140,180
|
|
20240814,091700,37963330,7170,7170,7170,7170,0
|
|
20240814,091600,37963330,7170,7170,7170,7170,200
|
|
20240814,091500,36529330,7170,7170,7170,7170,0
|
|
20240814,091400,36529330,7170,7200,7200,7170,2994
|
|
20240814,091300,15000740,7210,7210,7210,7210,0
|
|
20240814,091200,15000740,7210,7210,7210,7210,161
|
|
20240814,091100,13839930,7210,7210,7210,7210,0
|
|
20240814,091000,13839930,7210,7210,7210,7210,0
|
|
20240814,090900,13839930,7210,7210,7210,7210,620
|
|
20240814,090800,9369730,7210,7190,7210,7190,749
|
|
20240814,090700,3978840,7210,7210,7210,7210,0
|
|
20240814,090600,3978840,7210,7210,7210,7210,0
|
|
20240814,090500,3978840,7210,7210,7210,7210,51
|
|
20240814,090400,3611130,7220,7190,7220,7190,97
|
|
20240814,090300,2911080,7170,7170,7170,7170,0
|
|
20240814,090200,2911080,7170,7170,7170,7170,0
|
|
20240814,090100,2911080,7170,7170,7170,7170,26
|
|
20240814,090000,2724660,7170,7180,7180,7170,380
|