672 lines
31 KiB
CSV
672 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,200900,30033130,7900,7900,7900,7900,50
|
|
20240814,200800,30033130,7900,7900,7900,7900,0
|
|
20240814,200700,30033130,7900,7900,7900,7900,0
|
|
20240814,200600,30033130,7900,7900,7900,7900,0
|
|
20240814,200500,30033130,7900,7900,7900,7900,0
|
|
20240814,200400,30033130,7900,7900,7900,7900,0
|
|
20240814,200300,30033130,7900,7900,7900,7900,0
|
|
20240814,200200,30033130,7900,7900,7900,7900,0
|
|
20240814,200100,30033130,7900,7900,7900,7900,0
|
|
20240814,200000,30033130,7900,7900,7900,7900,0
|
|
20240814,195900,30033130,7900,7900,7900,7900,0
|
|
20240814,195800,30033130,7900,7900,7900,7900,0
|
|
20240814,195700,30033130,7900,7900,7900,7900,0
|
|
20240814,195600,30033130,7900,7900,7900,7900,0
|
|
20240814,195500,30033130,7900,7900,7900,7900,0
|
|
20240814,195400,30033130,7900,7900,7900,7900,0
|
|
20240814,195300,30033130,7900,7900,7900,7900,0
|
|
20240814,195200,30033130,7900,7900,7900,7900,0
|
|
20240814,195100,30033130,7900,7900,7900,7900,0
|
|
20240814,195000,30033130,7900,7900,7900,7900,0
|
|
20240814,194900,30033130,7900,7900,7900,7900,0
|
|
20240814,194800,30033130,7900,7900,7900,7900,0
|
|
20240814,194700,30033130,7900,7900,7900,7900,0
|
|
20240814,194600,30033130,7900,7900,7900,7900,0
|
|
20240814,194500,30033130,7900,7900,7900,7900,0
|
|
20240814,194400,30033130,7900,7900,7900,7900,0
|
|
20240814,194300,30033130,7900,7900,7900,7900,0
|
|
20240814,194200,30033130,7900,7900,7900,7900,0
|
|
20240814,194100,30033130,7900,7900,7900,7900,0
|
|
20240814,194000,30033130,7900,7900,7900,7900,0
|
|
20240814,193900,30033130,7900,7900,7900,7900,50
|
|
20240814,193800,30033130,7900,7900,7900,7900,0
|
|
20240814,193700,30033130,7900,7900,7900,7900,0
|
|
20240814,193600,30033130,7900,7900,7900,7900,0
|
|
20240814,193500,30033130,7900,7900,7900,7900,0
|
|
20240814,193400,30033130,7900,7900,7900,7900,0
|
|
20240814,193300,30033130,7900,7900,7900,7900,0
|
|
20240814,193200,30033130,7900,7900,7900,7900,0
|
|
20240814,193100,30033130,7900,7900,7900,7900,0
|
|
20240814,193000,30033130,7900,7900,7900,7900,0
|
|
20240814,192900,30033130,7900,7900,7900,7900,0
|
|
20240814,192800,30033130,7900,7900,7900,7900,0
|
|
20240814,192700,30033130,7900,7900,7900,7900,0
|
|
20240814,192600,30033130,7900,7900,7900,7900,0
|
|
20240814,192500,30033130,7900,7900,7900,7900,0
|
|
20240814,192400,30033130,7900,7900,7900,7900,0
|
|
20240814,192300,30033130,7900,7900,7900,7900,0
|
|
20240814,192200,30033130,7900,7900,7900,7900,0
|
|
20240814,192100,30033130,7900,7900,7900,7900,0
|
|
20240814,192000,30033130,7900,7900,7900,7900,0
|
|
20240814,191900,30033130,7900,7900,7900,7900,0
|
|
20240814,191800,30033130,7900,7900,7900,7900,0
|
|
20240814,191700,30033130,7900,7900,7900,7900,0
|
|
20240814,191600,30033130,7900,7900,7900,7900,0
|
|
20240814,191500,30033130,7900,7900,7900,7900,0
|
|
20240814,191400,30033130,7900,7900,7900,7900,0
|
|
20240814,191300,30033130,7900,7900,7900,7900,0
|
|
20240814,191200,30033130,7900,7900,7900,7900,0
|
|
20240814,191100,30033130,7900,7900,7900,7900,0
|
|
20240814,191000,30033130,7900,7900,7900,7900,0
|
|
20240814,190900,30033130,7900,7900,7900,7900,50
|
|
20240814,190800,30033130,7900,7900,7900,7900,0
|
|
20240814,190700,30033130,7900,7900,7900,7900,0
|
|
20240814,190600,30033130,7900,7900,7900,7900,0
|
|
20240814,190500,30033130,7900,7900,7900,7900,0
|
|
20240814,190400,30033130,7900,7900,7900,7900,0
|
|
20240814,190300,30033130,7900,7900,7900,7900,0
|
|
20240814,190200,30033130,7900,7900,7900,7900,0
|
|
20240814,190100,30033130,7900,7900,7900,7900,0
|
|
20240814,190000,30033130,7900,7900,7900,7900,0
|
|
20240814,185900,30033130,7900,7900,7900,7900,0
|
|
20240814,185800,30033130,7900,7900,7900,7900,0
|
|
20240814,185700,30033130,7900,7900,7900,7900,0
|
|
20240814,185600,30033130,7900,7900,7900,7900,0
|
|
20240814,185500,30033130,7900,7900,7900,7900,0
|
|
20240814,185400,30033130,7900,7900,7900,7900,0
|
|
20240814,185300,30033130,7900,7900,7900,7900,0
|
|
20240814,185200,30033130,7900,7900,7900,7900,0
|
|
20240814,185100,30033130,7900,7900,7900,7900,0
|
|
20240814,185000,30033130,7900,7900,7900,7900,0
|
|
20240814,184900,30033130,7900,7900,7900,7900,0
|
|
20240814,184800,30033130,7900,7900,7900,7900,0
|
|
20240814,184700,30033130,7900,7900,7900,7900,0
|
|
20240814,184600,30033130,7900,7900,7900,7900,0
|
|
20240814,184500,30033130,7900,7900,7900,7900,0
|
|
20240814,184400,30033130,7900,7900,7900,7900,0
|
|
20240814,184300,30033130,7900,7900,7900,7900,0
|
|
20240814,184200,30033130,7900,7900,7900,7900,0
|
|
20240814,184100,30033130,7900,7900,7900,7900,0
|
|
20240814,184000,30033130,7900,7900,7900,7900,0
|
|
20240814,183900,30033130,7900,7900,7900,7900,50
|
|
20240814,183800,30033130,7900,7900,7900,7900,0
|
|
20240814,183700,30033130,7900,7900,7900,7900,0
|
|
20240814,183600,30033130,7900,7900,7900,7900,0
|
|
20240814,183500,30033130,7900,7900,7900,7900,0
|
|
20240814,183400,30033130,7900,7900,7900,7900,0
|
|
20240814,183300,30033130,7900,7900,7900,7900,0
|
|
20240814,183200,30033130,7900,7900,7900,7900,0
|
|
20240814,183100,30033130,7900,7900,7900,7900,0
|
|
20240814,183000,30033130,7900,7900,7900,7900,0
|
|
20240814,182900,30033130,7900,7900,7900,7900,0
|
|
20240814,182800,30033130,7900,7900,7900,7900,0
|
|
20240814,182700,30033130,7900,7900,7900,7900,0
|
|
20240814,182600,30033130,7900,7900,7900,7900,0
|
|
20240814,182500,30033130,7900,7900,7900,7900,0
|
|
20240814,182400,30033130,7900,7900,7900,7900,0
|
|
20240814,182300,30033130,7900,7900,7900,7900,0
|
|
20240814,182200,30033130,7900,7900,7900,7900,0
|
|
20240814,182100,30033130,7900,7900,7900,7900,0
|
|
20240814,182000,30033130,7900,7900,7900,7900,0
|
|
20240814,181900,30033130,7900,7900,7900,7900,0
|
|
20240814,181800,30033130,7900,7900,7900,7900,0
|
|
20240814,181700,30033130,7900,7900,7900,7900,0
|
|
20240814,181600,30033130,7900,7900,7900,7900,0
|
|
20240814,181500,30033130,7900,7900,7900,7900,0
|
|
20240814,181400,30033130,7900,7900,7900,7900,0
|
|
20240814,181300,30033130,7900,7900,7900,7900,0
|
|
20240814,181200,30033130,7900,7900,7900,7900,0
|
|
20240814,181100,30033130,7900,7900,7900,7900,0
|
|
20240814,181000,30033130,7900,7900,7900,7900,0
|
|
20240814,180900,30033130,7900,7900,7900,7900,50
|
|
20240814,180800,30033130,7900,7900,7900,7900,0
|
|
20240814,180700,30033130,7900,7900,7900,7900,0
|
|
20240814,180600,30033130,7900,7900,7900,7900,0
|
|
20240814,180500,30033130,7900,7900,7900,7900,0
|
|
20240814,180400,30033130,7900,7900,7900,7900,0
|
|
20240814,180300,30033130,7900,7900,7900,7900,0
|
|
20240814,180200,30033130,7900,7900,7900,7900,0
|
|
20240814,180100,30033130,7900,7900,7900,7900,0
|
|
20240814,180000,30033130,7900,7900,7900,7900,0
|
|
20240814,175900,30033130,7900,7900,7900,7900,0
|
|
20240814,175800,30033130,7900,7900,7900,7900,0
|
|
20240814,175700,30033130,7900,7900,7900,7900,0
|
|
20240814,175600,30033130,7900,7900,7900,7900,0
|
|
20240814,175500,30033130,7900,7900,7900,7900,0
|
|
20240814,175400,30033130,7900,7900,7900,7900,0
|
|
20240814,175300,30033130,7900,7900,7900,7900,0
|
|
20240814,175200,30033130,7900,7900,7900,7900,0
|
|
20240814,175100,30033130,7900,7900,7900,7900,0
|
|
20240814,175000,30033130,7900,7900,7900,7900,0
|
|
20240814,174900,30033130,7900,7900,7900,7900,0
|
|
20240814,174800,30033130,7900,7900,7900,7900,0
|
|
20240814,174700,30033130,7900,7900,7900,7900,0
|
|
20240814,174600,30033130,7900,7900,7900,7900,0
|
|
20240814,174500,30033130,7900,7900,7900,7900,0
|
|
20240814,174400,30033130,7900,7900,7900,7900,0
|
|
20240814,174300,30033130,7900,7900,7900,7900,0
|
|
20240814,174200,30033130,7900,7900,7900,7900,0
|
|
20240814,174100,30033130,7900,7900,7900,7900,0
|
|
20240814,174000,30033130,7900,7900,7900,7900,0
|
|
20240814,173900,30033130,7900,7900,7900,7900,50
|
|
20240814,173800,30033130,7900,7900,7900,7900,0
|
|
20240814,173700,30033130,7900,7900,7900,7900,0
|
|
20240814,173600,30033130,7900,7900,7900,7900,0
|
|
20240814,173500,30033130,7900,7900,7900,7900,0
|
|
20240814,173400,30033130,7900,7900,7900,7900,0
|
|
20240814,173300,30033130,7900,7900,7900,7900,0
|
|
20240814,173200,30033130,7900,7900,7900,7900,0
|
|
20240814,173100,30033130,7900,7900,7900,7900,0
|
|
20240814,173000,30033130,7900,7900,7900,7900,0
|
|
20240814,172900,30033130,7900,7900,7900,7900,0
|
|
20240814,172800,30033130,7900,7900,7900,7900,0
|
|
20240814,172700,30033130,7900,7900,7900,7900,0
|
|
20240814,172600,30033130,7900,7900,7900,7900,0
|
|
20240814,172500,30033130,7900,7900,7900,7900,0
|
|
20240814,172400,30033130,7900,7900,7900,7900,0
|
|
20240814,172300,30033130,7900,7900,7900,7900,0
|
|
20240814,172200,30033130,7900,7900,7900,7900,0
|
|
20240814,172100,30033130,7900,7900,7900,7900,0
|
|
20240814,172000,30033130,7900,7900,7900,7900,0
|
|
20240814,171900,30033130,7900,7900,7900,7900,0
|
|
20240814,171800,30033130,7900,7900,7900,7900,0
|
|
20240814,171700,30033130,7900,7900,7900,7900,0
|
|
20240814,171600,30033130,7900,7900,7900,7900,0
|
|
20240814,171500,30033130,7900,7900,7900,7900,0
|
|
20240814,171400,30033130,7900,7900,7900,7900,0
|
|
20240814,171300,30033130,7900,7900,7900,7900,0
|
|
20240814,171200,30033130,7900,7900,7900,7900,0
|
|
20240814,171100,30033130,7900,7900,7900,7900,0
|
|
20240814,171000,30033130,7900,7900,7900,7900,0
|
|
20240814,170900,30033130,7900,7900,7900,7900,50
|
|
20240814,170800,30033130,7900,7900,7900,7900,0
|
|
20240814,170700,30033130,7900,7900,7900,7900,0
|
|
20240814,170600,30033130,7900,7900,7900,7900,0
|
|
20240814,170500,30033130,7900,7900,7900,7900,0
|
|
20240814,170400,30033130,7900,7900,7900,7900,0
|
|
20240814,170300,30033130,7900,7900,7900,7900,0
|
|
20240814,170200,30033130,7900,7900,7900,7900,0
|
|
20240814,170100,30033130,7900,7900,7900,7900,0
|
|
20240814,170000,30033130,7900,7900,7900,7900,0
|
|
20240814,165900,30033130,7900,7900,7900,7900,0
|
|
20240814,165800,30033130,7900,7900,7900,7900,0
|
|
20240814,165700,30033130,7900,7900,7900,7900,0
|
|
20240814,165600,30033130,7900,7900,7900,7900,0
|
|
20240814,165500,30033130,7900,7900,7900,7900,0
|
|
20240814,165400,30033130,7900,7900,7900,7900,0
|
|
20240814,165300,30033130,7900,7900,7900,7900,0
|
|
20240814,165200,30033130,7900,7900,7900,7900,0
|
|
20240814,165100,30033130,7900,7900,7900,7900,0
|
|
20240814,165000,30033130,7900,7900,7900,7900,0
|
|
20240814,164900,30033130,7900,7900,7900,7900,0
|
|
20240814,164800,30033130,7900,7900,7900,7900,0
|
|
20240814,164700,30033130,7900,7900,7900,7900,0
|
|
20240814,164600,30033130,7900,7900,7900,7900,0
|
|
20240814,164500,30033130,7900,7900,7900,7900,0
|
|
20240814,164400,30033130,7900,7900,7900,7900,0
|
|
20240814,164300,30033130,7900,7900,7900,7900,0
|
|
20240814,164200,30033130,7900,7900,7900,7900,0
|
|
20240814,164100,30033130,7900,7900,7900,7900,0
|
|
20240814,164000,30033130,7900,7900,7900,7900,0
|
|
20240814,163900,30033130,7900,7900,7900,7900,50
|
|
20240814,163800,30033130,7900,7900,7900,7900,0
|
|
20240814,163700,30033130,7900,7900,7900,7900,0
|
|
20240814,163600,30033130,7900,7900,7900,7900,0
|
|
20240814,163500,30033130,7900,7900,7900,7900,0
|
|
20240814,163400,30033130,7900,7900,7900,7900,0
|
|
20240814,163300,30033130,7900,7900,7900,7900,0
|
|
20240814,163200,30033130,7900,7900,7900,7900,0
|
|
20240814,163100,30033130,7900,7900,7900,7900,0
|
|
20240814,163000,30033130,7900,7900,7900,7900,0
|
|
20240814,162900,30033130,7900,7900,7900,7900,0
|
|
20240814,162800,30033130,7900,7900,7900,7900,0
|
|
20240814,162700,30033130,7900,7900,7900,7900,0
|
|
20240814,162600,30033130,7900,7900,7900,7900,0
|
|
20240814,162500,30033130,7900,7900,7900,7900,0
|
|
20240814,162400,30033130,7900,7900,7900,7900,0
|
|
20240814,162300,30033130,7900,7900,7900,7900,0
|
|
20240814,162200,30033130,7900,7900,7900,7900,0
|
|
20240814,162100,30033130,7900,7900,7900,7900,0
|
|
20240814,162000,30033130,7900,7900,7900,7900,0
|
|
20240814,161900,30033130,7900,7900,7900,7900,0
|
|
20240814,161800,30033130,7900,7900,7900,7900,0
|
|
20240814,161700,30033130,7900,7900,7900,7900,0
|
|
20240814,161600,30033130,7900,7900,7900,7900,0
|
|
20240814,161500,30033130,7900,7900,7900,7900,0
|
|
20240814,161400,30033130,7900,7900,7900,7900,0
|
|
20240814,161300,30033130,7900,7900,7900,7900,0
|
|
20240814,161200,30033130,7900,7900,7900,7900,0
|
|
20240814,161100,30033130,7900,7900,7900,7900,0
|
|
20240814,161000,30033130,7900,7900,7900,7900,0
|
|
20240814,160900,30033130,7900,7900,7900,7900,50
|
|
20240814,160800,30033130,7900,7900,7900,7900,0
|
|
20240814,160700,30033130,7900,7900,7900,7900,0
|
|
20240814,160600,30033130,7900,7900,7900,7900,0
|
|
20240814,160500,30033130,7900,7900,7900,7900,0
|
|
20240814,160400,30033130,7900,7900,7900,7900,0
|
|
20240814,160300,30033130,7900,7900,7900,7900,0
|
|
20240814,160200,30033130,7900,7900,7900,7900,0
|
|
20240814,160100,30033130,7900,7900,7900,7900,0
|
|
20240814,160000,30033130,7900,7900,7900,7900,0
|
|
20240814,155900,30033130,7900,7900,7900,7900,0
|
|
20240814,155800,30033130,7900,7900,7900,7900,0
|
|
20240814,155700,30033130,7900,7900,7900,7900,0
|
|
20240814,155600,30033130,7900,7900,7900,7900,0
|
|
20240814,155500,30033130,7900,7900,7900,7900,0
|
|
20240814,155400,30033130,7900,7900,7900,7900,0
|
|
20240814,155300,30033130,7900,7900,7900,7900,0
|
|
20240814,155200,30033130,7900,7900,7900,7900,0
|
|
20240814,155100,30033130,7900,7900,7900,7900,0
|
|
20240814,155000,30033130,7900,7900,7900,7900,0
|
|
20240814,154900,30033130,7900,7900,7900,7900,0
|
|
20240814,154800,30033130,7900,7900,7900,7900,0
|
|
20240814,154700,30033130,7900,7900,7900,7900,0
|
|
20240814,154600,30033130,7900,7900,7900,7900,0
|
|
20240814,154500,30033130,7900,7900,7900,7900,0
|
|
20240814,154400,30033130,7900,7900,7900,7900,0
|
|
20240814,154300,30033130,7900,7900,7900,7900,0
|
|
20240814,154200,30033130,7900,7900,7900,7900,0
|
|
20240814,154100,30033130,7900,7900,7900,7900,0
|
|
20240814,154000,30033130,7900,7900,7900,7900,0
|
|
20240814,153900,30033130,7900,7900,7900,7900,50
|
|
20240814,153800,30033130,7900,7900,7900,7900,0
|
|
20240814,153700,30033130,7900,7900,7900,7900,0
|
|
20240814,153600,30033130,7900,7900,7900,7900,0
|
|
20240814,153500,30033130,7900,7900,7900,7900,0
|
|
20240814,153400,30033130,7900,7900,7900,7900,0
|
|
20240814,153300,30033130,7900,7900,7900,7900,0
|
|
20240814,153200,30033130,7900,7900,7900,7900,0
|
|
20240814,153100,30033130,7900,7900,7900,7900,0
|
|
20240814,153000,30033130,7900,7900,7900,7900,50
|
|
20240814,152900,29638130,7900,7900,7900,7900,0
|
|
20240814,152800,29638130,7900,7900,7900,7900,0
|
|
20240814,152700,29638130,7900,7900,7900,7900,0
|
|
20240814,152600,29638130,7900,7900,7900,7900,0
|
|
20240814,152500,29638130,7900,7900,7900,7900,0
|
|
20240814,152400,29638130,7900,7900,7900,7900,0
|
|
20240814,152300,29638130,7900,7900,7900,7900,0
|
|
20240814,152200,29638130,7900,7900,7900,7900,0
|
|
20240814,152100,29638130,7900,7900,7900,7900,0
|
|
20240814,152000,29638130,7900,7900,7900,7900,0
|
|
20240814,151900,29638130,7900,7900,7900,7900,0
|
|
20240814,151800,29638130,7900,7900,7900,7900,0
|
|
20240814,151700,29638130,7900,7900,7900,7900,20
|
|
20240814,151600,29480130,7850,7850,7850,7850,0
|
|
20240814,151500,29480130,7850,7850,7850,7850,0
|
|
20240814,151400,29480130,7850,7850,7850,7850,0
|
|
20240814,151300,29480130,7850,7850,7850,7850,100
|
|
20240814,151200,28695130,7900,7900,7900,7900,0
|
|
20240814,151100,28695130,7900,7900,7900,7900,10
|
|
20240814,151000,28616130,7900,7900,7900,7900,0
|
|
20240814,150900,28616130,7900,7900,7900,7900,0
|
|
20240814,150800,28616130,7900,7900,7900,7900,21
|
|
20240814,150700,28450230,7840,7840,7840,7840,0
|
|
20240814,150600,28450230,7840,7840,7840,7840,0
|
|
20240814,150500,28450230,7840,7840,7840,7840,0
|
|
20240814,150400,28450230,7840,7840,7840,7840,0
|
|
20240814,150300,28450230,7840,7900,7900,7840,116
|
|
20240814,150200,27539390,7890,7890,7890,7890,0
|
|
20240814,150100,27539390,7890,7890,7890,7890,0
|
|
20240814,150000,27539390,7890,7890,7890,7890,2
|
|
20240814,145900,27523610,7890,7890,7890,7890,0
|
|
20240814,145800,27523610,7890,7890,7890,7890,0
|
|
20240814,145700,27523610,7890,7890,7900,7890,20
|
|
20240814,145600,27365760,7900,7900,7900,7900,0
|
|
20240814,145500,27365760,7900,7900,7900,7900,0
|
|
20240814,145400,27365760,7900,7900,7900,7900,10
|
|
20240814,145300,27286760,7840,7840,7840,7840,0
|
|
20240814,145200,27286760,7840,7840,7840,7840,0
|
|
20240814,145100,27286760,7840,7840,7840,7840,2
|
|
20240814,145000,27271080,7900,7900,7900,7900,0
|
|
20240814,144900,27271080,7900,7900,7900,7900,10
|
|
20240814,144800,27192080,7900,7850,7900,7850,3
|
|
20240814,144700,27168480,7890,7890,7890,7890,0
|
|
20240814,144600,27168480,7890,7890,7890,7890,10
|
|
20240814,144500,27089580,7890,7890,7890,7890,0
|
|
20240814,144400,27089580,7890,7890,7890,7890,0
|
|
20240814,144300,27089580,7890,7890,7890,7890,10
|
|
20240814,144200,27010680,7890,7890,7890,7890,0
|
|
20240814,144100,27010680,7890,7880,7890,7880,10
|
|
20240814,144000,26931790,7890,7890,7890,7890,0
|
|
20240814,143900,26931790,7890,7890,7890,7890,0
|
|
20240814,143800,26931790,7890,7890,7890,7890,20
|
|
20240814,143700,26773990,7890,7890,7890,7890,0
|
|
20240814,143600,26773990,7890,7890,7890,7890,0
|
|
20240814,143500,26773990,7890,7890,7890,7890,1
|
|
20240814,143400,26766100,7840,7840,7840,7840,0
|
|
20240814,143300,26766100,7840,7840,7840,7840,0
|
|
20240814,143200,26766100,7840,7840,7840,7840,77
|
|
20240814,143100,26162420,7900,7900,7900,7900,0
|
|
20240814,143000,26162420,7900,7900,7900,7900,0
|
|
20240814,142900,26162420,7900,7900,7900,7900,10
|
|
20240814,142800,26083420,7900,7900,7900,7900,0
|
|
20240814,142700,26083420,7900,7900,7900,7900,10
|
|
20240814,142600,26004420,7900,7900,7900,7900,0
|
|
20240814,142500,26004420,7900,7900,7900,7900,0
|
|
20240814,142400,26004420,7900,7900,7900,7900,10
|
|
20240814,142300,25925420,7900,7900,7900,7900,0
|
|
20240814,142200,25925420,7900,7900,7900,7900,0
|
|
20240814,142100,25925420,7900,7900,7900,7900,10
|
|
20240814,142000,25846420,7900,7900,7900,7900,0
|
|
20240814,141900,25846420,7900,7900,7900,7900,0
|
|
20240814,141800,25846420,7900,7890,7900,7890,20
|
|
20240814,141700,25688520,7890,7890,7890,7890,0
|
|
20240814,141600,25688520,7890,7890,7890,7890,10
|
|
20240814,141500,25609620,7840,7840,7840,7840,0
|
|
20240814,141400,25609620,7840,7840,7840,7840,0
|
|
20240814,141300,25609620,7840,7840,7840,7840,1
|
|
20240814,141200,25601780,7890,7890,7890,7890,0
|
|
20240814,141100,25601780,7890,7890,7890,7890,0
|
|
20240814,141000,25601780,7890,7890,7890,7890,10
|
|
20240814,140900,25522880,7890,7890,7890,7890,0
|
|
20240814,140800,25522880,7890,7890,7890,7890,0
|
|
20240814,140700,25522880,7890,7890,7890,7890,20
|
|
20240814,140600,25365080,7900,7890,7900,7890,4
|
|
20240814,140500,25333510,7840,7840,7840,7840,0
|
|
20240814,140400,25333510,7840,7840,7840,7840,0
|
|
20240814,140300,25333510,7840,7840,7840,7840,125
|
|
20240814,140200,24353510,7850,7850,7850,7850,17
|
|
20240814,140100,24220060,7850,7850,7850,7850,16
|
|
20240814,140000,24094460,7860,7870,7870,7860,55
|
|
20240814,135900,23662060,7870,7870,7870,7870,0
|
|
20240814,135800,23662060,7870,7870,7870,7870,17
|
|
20240814,135700,23528270,7870,7870,7870,7870,8
|
|
20240814,135600,23465310,7880,7880,7880,7880,22
|
|
20240814,135500,23291950,7900,7900,7900,7900,0
|
|
20240814,135400,23291950,7900,7900,7900,7900,0
|
|
20240814,135300,23291950,7900,7900,7900,7900,10
|
|
20240814,135200,23212950,7900,7900,7900,7900,0
|
|
20240814,135100,23212950,7900,7900,7900,7900,10
|
|
20240814,135000,23133950,7900,7900,7900,7900,0
|
|
20240814,134900,23133950,7900,7900,7900,7900,0
|
|
20240814,134800,23133950,7900,7900,7900,7900,10
|
|
20240814,134700,23054950,7900,7900,7900,7900,0
|
|
20240814,134600,23054950,7900,7900,7900,7900,0
|
|
20240814,134500,23054950,7900,7900,7900,7900,10
|
|
20240814,134400,22975950,7900,7900,7900,7900,0
|
|
20240814,134300,22975950,7900,7900,7900,7900,0
|
|
20240814,134200,22975950,7900,7900,7900,7900,10
|
|
20240814,134100,22896950,7900,7900,7900,7900,0
|
|
20240814,134000,22896950,7900,7900,7900,7900,10
|
|
20240814,133900,22817950,7900,7900,7900,7900,0
|
|
20240814,133800,22817950,7900,7900,7900,7900,0
|
|
20240814,133700,22817950,7900,7900,7900,7900,10
|
|
20240814,133600,22738950,7900,7900,7900,7900,0
|
|
20240814,133500,22738950,7900,7900,7900,7900,0
|
|
20240814,133400,22738950,7900,7900,7900,7900,10
|
|
20240814,133300,22659950,7900,7900,7900,7900,0
|
|
20240814,133200,22659950,7900,7900,7900,7900,0
|
|
20240814,133100,22659950,7900,7900,7900,7900,20
|
|
20240814,133000,22501950,7900,7900,7900,7900,0
|
|
20240814,132900,22501950,7900,7900,7900,7900,10
|
|
20240814,132800,22422950,7880,7880,7880,7880,0
|
|
20240814,132700,22422950,7880,7880,7880,7880,0
|
|
20240814,132600,22422950,7880,7880,7880,7880,0
|
|
20240814,132500,22422950,7880,7880,7880,7880,0
|
|
20240814,132400,22422950,7880,7880,7880,7880,45
|
|
20240814,132300,22068350,7900,7900,7900,7900,10
|
|
20240814,132200,21989350,7900,7900,7900,7900,0
|
|
20240814,132100,21989350,7900,7900,7900,7900,0
|
|
20240814,132000,21989350,7900,7900,7900,7900,10
|
|
20240814,131900,21910350,7900,7900,7900,7900,0
|
|
20240814,131800,21910350,7900,7900,7900,7900,0
|
|
20240814,131700,21910350,7900,7900,7900,7900,10
|
|
20240814,131600,21831350,7900,7890,7900,7890,5
|
|
20240814,131500,21791890,7890,7890,7890,7890,10
|
|
20240814,131400,21712990,7890,7890,7890,7890,0
|
|
20240814,131300,21712990,7890,7890,7890,7890,0
|
|
20240814,131200,21712990,7890,7890,7890,7890,10
|
|
20240814,131100,21634090,7890,7890,7890,7890,0
|
|
20240814,131000,21634090,7890,7890,7890,7890,0
|
|
20240814,130900,21634090,7890,7890,7890,7890,10
|
|
20240814,130800,21555190,7890,7890,7890,7890,0
|
|
20240814,130700,21555190,7890,7890,7890,7890,0
|
|
20240814,130600,21555190,7890,7890,7890,7890,10
|
|
20240814,130500,21476290,7890,7890,7890,7890,2
|
|
20240814,130400,21460510,7890,7890,7890,7890,10
|
|
20240814,130300,21381610,7890,7890,7890,7890,0
|
|
20240814,130200,21381610,7890,7890,7890,7890,0
|
|
20240814,130100,21381610,7890,7890,7890,7890,10
|
|
20240814,130000,21302710,7890,7890,7890,7890,0
|
|
20240814,125900,21302710,7890,7890,7890,7890,0
|
|
20240814,125800,21302710,7890,7890,7890,7890,10
|
|
20240814,125700,21223810,7890,7890,7890,7890,0
|
|
20240814,125600,21223810,7890,7890,7890,7890,4
|
|
20240814,125500,21192250,7890,7890,7890,7890,10
|
|
20240814,125400,21113350,7900,7900,7900,7900,0
|
|
20240814,125300,21113350,7900,7900,7900,7900,10
|
|
20240814,125200,21034350,7900,7900,7900,7900,0
|
|
20240814,125100,21034350,7900,7900,7900,7900,0
|
|
20240814,125000,21034350,7900,7900,7900,7900,10
|
|
20240814,124900,20955350,7900,7900,7900,7900,0
|
|
20240814,124800,20955350,7900,7900,7900,7900,0
|
|
20240814,124700,20955350,7900,7900,7900,7900,10
|
|
20240814,124600,20876350,7900,7900,7900,7900,0
|
|
20240814,124500,20876350,7900,7900,7900,7900,0
|
|
20240814,124400,20876350,7900,7900,7900,7900,20
|
|
20240814,124300,20718350,7900,7900,7900,7900,0
|
|
20240814,124200,20718350,7900,7900,7900,7900,0
|
|
20240814,124100,20718350,7900,7900,7900,7900,10
|
|
20240814,124000,20639350,7880,7880,7880,7880,0
|
|
20240814,123900,20639350,7880,7880,7880,7880,19
|
|
20240814,123800,20489630,7900,7900,7900,7900,0
|
|
20240814,123700,20489630,7900,7900,7900,7900,0
|
|
20240814,123600,20489630,7900,7900,7900,7900,10
|
|
20240814,123500,20410630,7900,7900,7900,7900,0
|
|
20240814,123400,20410630,7900,7900,7900,7900,0
|
|
20240814,123300,20410630,7900,7900,7900,7900,20
|
|
20240814,123200,20252630,7900,7900,7900,7900,0
|
|
20240814,123100,20252630,7900,7900,7900,7900,0
|
|
20240814,123000,20252630,7900,7900,7900,7900,10
|
|
20240814,122900,20173630,7880,7880,7880,7880,0
|
|
20240814,122800,20173630,7880,7880,7880,7880,0
|
|
20240814,122700,20173630,7880,7890,7890,7880,50
|
|
20240814,122600,19779190,7900,7900,7900,7900,0
|
|
20240814,122500,19779190,7900,7900,7900,7900,10
|
|
20240814,122400,19700190,7900,7900,7900,7900,0
|
|
20240814,122300,19700190,7900,7900,7900,7900,0
|
|
20240814,122200,19700190,7900,7900,7900,7900,10
|
|
20240814,122100,19621190,7900,7900,7900,7900,0
|
|
20240814,122000,19621190,7900,7900,7900,7900,0
|
|
20240814,121900,19621190,7900,7900,7900,7900,10
|
|
20240814,121800,19542190,7900,7900,7900,7900,1
|
|
20240814,121700,19534290,7900,7900,7900,7900,10
|
|
20240814,121600,19455290,7900,7900,7900,7900,0
|
|
20240814,121500,19455290,7900,7900,7900,7900,0
|
|
20240814,121400,19455290,7900,7900,7900,7900,13
|
|
20240814,121300,19352590,7900,7900,7900,7900,60
|
|
20240814,121200,18878590,7890,7890,7890,7890,0
|
|
20240814,121100,18878590,7890,7890,7890,7890,7
|
|
20240814,121000,18823360,7890,7890,7890,7890,0
|
|
20240814,120900,18823360,7890,7890,7890,7890,0
|
|
20240814,120800,18823360,7890,7890,7890,7890,10
|
|
20240814,120700,18744460,7890,7890,7890,7890,0
|
|
20240814,120600,18744460,7890,7890,7890,7890,0
|
|
20240814,120500,18744460,7890,7890,7890,7890,73
|
|
20240814,120400,18168490,7890,7890,7890,7890,0
|
|
20240814,120300,18168490,7890,7890,7890,7890,10
|
|
20240814,120200,18089590,7890,7890,7890,7890,0
|
|
20240814,120100,18089590,7890,7890,7890,7890,0
|
|
20240814,120000,18089590,7890,7890,7890,7890,47
|
|
20240814,115900,17718760,7890,7890,7890,7890,0
|
|
20240814,115800,17718760,7890,7890,7890,7890,5
|
|
20240814,115700,17679310,7890,7890,7890,7890,10
|
|
20240814,115600,17600410,7890,7890,7890,7890,0
|
|
20240814,115500,17600410,7890,7890,7890,7890,10
|
|
20240814,115400,17521510,7890,7890,7890,7890,28
|
|
20240814,115300,17300590,7900,7890,7900,7890,11
|
|
20240814,115200,17213790,7900,7900,7900,7900,10
|
|
20240814,115100,17134790,7900,7900,7900,7900,0
|
|
20240814,115000,17134790,7900,7900,7900,7900,0
|
|
20240814,114900,17134790,7900,7900,7900,7900,11
|
|
20240814,114800,17047890,7900,7900,7900,7900,0
|
|
20240814,114700,17047890,7900,7900,7900,7900,0
|
|
20240814,114600,17047890,7900,7900,7900,7900,10
|
|
20240814,114500,16968890,7900,7900,7900,7900,0
|
|
20240814,114400,16968890,7900,7900,7900,7900,0
|
|
20240814,114300,16968890,7900,7900,7900,7900,10
|
|
20240814,114200,16889890,7900,7900,7900,7900,0
|
|
20240814,114100,16889890,7900,7900,7900,7900,10
|
|
20240814,114000,16810890,7900,7900,7900,7900,0
|
|
20240814,113900,16810890,7900,7900,7900,7900,0
|
|
20240814,113800,16810890,7900,7900,7900,7900,20
|
|
20240814,113700,16652890,7900,7900,7900,7900,0
|
|
20240814,113600,16652890,7900,7900,7900,7900,0
|
|
20240814,113500,16652890,7900,7890,7900,7890,13
|
|
20240814,113400,16550220,7900,7900,7900,7900,0
|
|
20240814,113300,16550220,7900,7900,7900,7900,0
|
|
20240814,113200,16550220,7900,7890,7900,7890,11
|
|
20240814,113100,16463330,7900,7900,7900,7900,0
|
|
20240814,113000,16463330,7900,7900,7900,7900,0
|
|
20240814,112900,16463330,7900,7900,7900,7900,10
|
|
20240814,112800,16384330,7890,7890,7890,7890,0
|
|
20240814,112700,16384330,7890,7890,7890,7890,0
|
|
20240814,112600,16384330,7890,7890,7890,7890,4
|
|
20240814,112500,16352770,7900,7900,7900,7900,0
|
|
20240814,112400,16352770,7900,7900,7900,7900,20
|
|
20240814,112300,16194770,7900,7900,7900,7900,0
|
|
20240814,112200,16194770,7900,7900,7900,7900,0
|
|
20240814,112100,16194770,7900,7900,7900,7900,10
|
|
20240814,112000,16115770,7890,7890,7890,7890,0
|
|
20240814,111900,16115770,7890,7890,7890,7890,0
|
|
20240814,111800,16115770,7890,7890,7890,7890,1
|
|
20240814,111700,16107880,7900,7900,7900,7900,0
|
|
20240814,111600,16107880,7900,7900,7900,7900,10
|
|
20240814,111500,16028880,7900,7900,7900,7900,0
|
|
20240814,111400,16028880,7900,7900,7900,7900,0
|
|
20240814,111300,16028880,7900,7900,7900,7900,10
|
|
20240814,111200,15949880,7900,7900,7900,7900,0
|
|
20240814,111100,15949880,7900,7900,7900,7900,0
|
|
20240814,111000,15949880,7900,7900,7900,7900,20
|
|
20240814,110900,15791880,7900,7900,7900,7900,0
|
|
20240814,110800,15791880,7900,7900,7900,7900,0
|
|
20240814,110700,15791880,7900,7900,7900,7900,10
|
|
20240814,110600,15712880,7890,7890,7890,7890,0
|
|
20240814,110500,15712880,7890,7890,7890,7890,0
|
|
20240814,110400,15712880,7890,7890,7890,7890,0
|
|
20240814,110300,15712880,7890,7890,7890,7890,51
|
|
20240814,110200,15310490,7890,7900,7900,7890,14
|
|
20240814,110100,15199930,7900,7900,7900,7900,0
|
|
20240814,110000,15199930,7900,7900,7900,7900,0
|
|
20240814,105900,15199930,7900,7900,7900,7900,10
|
|
20240814,105800,15120930,7900,7900,7900,7900,0
|
|
20240814,105700,15120930,7900,7900,7900,7900,0
|
|
20240814,105600,15120930,7900,7900,7900,7900,10
|
|
20240814,105500,15041930,7900,7900,7900,7900,0
|
|
20240814,105400,15041930,7900,7900,7900,7900,0
|
|
20240814,105300,15041930,7900,7900,7900,7900,10
|
|
20240814,105200,14962930,7900,7900,7900,7900,0
|
|
20240814,105100,14962930,7900,7900,7900,7900,20
|
|
20240814,105000,14804930,7900,7900,7900,7900,0
|
|
20240814,104900,14804930,7900,7900,7900,7900,0
|
|
20240814,104800,14804930,7900,7900,7900,7900,10
|
|
20240814,104700,14725930,7890,7890,7890,7890,0
|
|
20240814,104600,14725930,7890,7890,7890,7890,0
|
|
20240814,104500,14725930,7890,7890,7890,7890,0
|
|
20240814,104400,14725930,7890,7890,7890,7890,3
|
|
20240814,104300,14702260,7900,7900,7900,7900,0
|
|
20240814,104200,14702260,7900,7900,7900,7900,10
|
|
20240814,104100,14623260,7900,7900,7900,7900,0
|
|
20240814,104000,14623260,7900,7900,7900,7900,0
|
|
20240814,103900,14623260,7900,7890,7900,7890,36
|
|
20240814,103800,14339050,7900,7900,7900,7900,0
|
|
20240814,103700,14339050,7900,7900,7900,7900,0
|
|
20240814,103600,14339050,7900,7900,7900,7900,0
|
|
20240814,103500,14339050,7900,7910,7910,7900,156
|
|
20240814,103400,13106630,7950,7950,7950,7950,0
|
|
20240814,103300,13106630,7950,7950,7950,7950,0
|
|
20240814,103200,13106630,7950,7950,7950,7950,0
|
|
20240814,103100,13106630,7950,7950,7950,7950,0
|
|
20240814,103000,13106630,7950,7950,7950,7950,0
|
|
20240814,102900,13106630,7950,7950,7950,7950,0
|
|
20240814,102800,13106630,7950,7950,7950,7950,0
|
|
20240814,102700,13106630,7950,7950,7950,7950,0
|
|
20240814,102600,13106630,7950,7950,7950,7950,0
|
|
20240814,102500,13106630,7950,7950,7950,7950,0
|
|
20240814,102400,13106630,7950,7950,7950,7950,0
|
|
20240814,102300,13106630,7950,7950,7950,7950,0
|
|
20240814,102200,13106630,7950,7950,7950,7950,0
|
|
20240814,102100,13106630,7950,7950,7950,7950,0
|
|
20240814,102000,13106630,7950,7950,7950,7950,0
|
|
20240814,101900,13106630,7950,7950,7950,7950,0
|
|
20240814,101800,13106630,7950,7950,7950,7950,0
|
|
20240814,101700,13106630,7950,7950,7950,7950,0
|
|
20240814,101600,13106630,7950,7950,7950,7950,0
|
|
20240814,101500,13106630,7950,7950,7950,7950,0
|
|
20240814,101400,13106630,7950,7950,7950,7950,0
|
|
20240814,101300,13106630,7950,7940,7950,7940,11
|
|
20240814,101200,13019190,7930,7930,7930,7930,50
|
|
20240814,101100,12622690,7940,7940,7940,7940,0
|
|
20240814,101000,12622690,7940,7940,7940,7940,0
|
|
20240814,100900,12622690,7940,7940,7940,7940,0
|
|
20240814,100800,12622690,7940,7940,7940,7940,0
|
|
20240814,100700,12622690,7940,7940,7940,7940,0
|
|
20240814,100600,12622690,7940,7940,7940,7940,0
|
|
20240814,100500,12622690,7940,7940,7940,7940,50
|
|
20240814,100400,12225690,7950,7950,7950,7950,0
|
|
20240814,100300,12225690,7950,7950,7950,7950,0
|
|
20240814,100200,12225690,7950,7950,7950,7950,0
|
|
20240814,100100,12225690,7950,7950,7950,7950,0
|
|
20240814,100000,12225690,7950,7950,7950,7950,0
|
|
20240814,095900,12225690,7950,7950,7950,7950,0
|
|
20240814,095800,12225690,7950,7950,7950,7950,0
|
|
20240814,095700,12225690,7950,7950,7950,7950,0
|
|
20240814,095600,12225690,7950,7950,7950,7950,0
|
|
20240814,095500,12225690,7950,7950,7950,7950,0
|
|
20240814,095400,12225690,7950,7960,7980,7950,485
|
|
20240814,095300,8368910,7960,7960,7960,7960,1
|
|
20240814,095200,8360950,7950,7950,7950,7950,55
|
|
20240814,095100,7923700,7950,7950,7950,7950,0
|
|
20240814,095000,7923700,7950,7950,7950,7950,33
|
|
20240814,094900,7661350,7950,7950,7950,7950,424
|
|
20240814,094800,4290550,7950,7950,7950,7950,0
|
|
20240814,094700,4290550,7950,7950,7950,7950,104
|
|
20240814,094600,3463750,7950,7950,7950,7950,1
|
|
20240814,094500,3455800,7950,7950,7950,7950,20
|
|
20240814,094400,3296800,7950,7950,7950,7950,0
|
|
20240814,094300,3296800,7950,7950,7950,7950,0
|
|
20240814,094200,3296800,7950,7950,7950,7950,0
|
|
20240814,094100,3296800,7950,7950,7950,7950,2
|
|
20240814,094000,3280900,7950,7950,7950,7950,0
|
|
20240814,093900,3280900,7950,7950,7950,7950,0
|
|
20240814,093800,3280900,7950,7940,7950,7940,15
|
|
20240814,093700,3161790,7950,7950,7950,7950,0
|
|
20240814,093600,3161790,7950,7950,7950,7950,0
|
|
20240814,093500,3161790,7950,7950,7950,7950,0
|
|
20240814,093400,3161790,7950,7950,7950,7950,0
|
|
20240814,093300,3161790,7950,7950,7950,7950,0
|
|
20240814,093200,3161790,7950,7950,7950,7950,0
|
|
20240814,093100,3161790,7950,7950,7950,7950,0
|
|
20240814,093000,3161790,7950,7950,7950,7950,0
|
|
20240814,092900,3161790,7950,7950,7950,7950,0
|
|
20240814,092800,3161790,7950,7940,7950,7940,100
|
|
20240814,092700,2367710,7950,7950,7950,7950,0
|
|
20240814,092600,2367710,7950,7950,7950,7950,0
|
|
20240814,092500,2367710,7950,7950,7950,7950,0
|
|
20240814,092400,2367710,7950,7950,7950,7950,0
|
|
20240814,092300,2367710,7950,7950,7950,7950,0
|
|
20240814,092200,2367710,7950,7950,7950,7950,0
|
|
20240814,092100,2367710,7950,7950,7950,7950,0
|
|
20240814,092000,2367710,7950,7950,7950,7950,0
|
|
20240814,091900,2367710,7950,7950,7950,7950,0
|
|
20240814,091800,2367710,7950,7860,7950,7860,27
|
|
20240814,091700,2154290,7940,7940,7940,7940,10
|
|
20240814,091600,2074890,7950,7910,7950,7910,32
|
|
20240814,091500,1821030,7920,7880,7920,7880,131
|
|
20240814,091400,785340,7880,7880,7880,7880,0
|
|
20240814,091300,785340,7880,7880,7880,7880,20
|
|
20240814,091200,627740,7880,7880,7880,7880,0
|
|
20240814,091100,627740,7880,7880,7880,7880,2
|
|
20240814,091000,611980,7850,7850,7850,7850,7
|
|
20240814,090900,557030,7880,7880,7880,7880,0
|
|
20240814,090800,557030,7880,7870,7880,7870,15
|
|
20240814,090700,438970,7850,7850,7850,7850,29
|
|
20240814,090600,211320,7810,7810,7810,7810,0
|
|
20240814,090500,211320,7810,7810,7810,7810,3
|
|
20240814,090400,187890,7850,7850,7850,7850,0
|
|
20240814,090300,187890,7850,7850,7850,7850,0
|
|
20240814,090200,187890,7850,7850,7850,7850,0
|
|
20240814,090100,187890,7850,7850,7850,7850,0
|
|
20240814,090000,187890,7850,7810,7850,7810,24
|