701 lines
36 KiB
CSV
701 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,203800,748154670,12040,12040,12040,12040,1279
|
|
20240814,203700,748154670,12040,12040,12040,12040,0
|
|
20240814,203600,748154670,12040,12040,12040,12040,0
|
|
20240814,203500,748154670,12040,12040,12040,12040,0
|
|
20240814,203400,748154670,12040,12040,12040,12040,0
|
|
20240814,203300,748154670,12040,12040,12040,12040,0
|
|
20240814,203200,748154670,12040,12040,12040,12040,0
|
|
20240814,203100,748154670,12040,12040,12040,12040,0
|
|
20240814,203000,748154670,12040,12040,12040,12040,0
|
|
20240814,202900,748154670,12040,12040,12040,12040,0
|
|
20240814,202800,748154670,12040,12040,12040,12040,0
|
|
20240814,202700,748154670,12040,12040,12040,12040,0
|
|
20240814,202600,748154670,12040,12040,12040,12040,0
|
|
20240814,202500,748154670,12040,12040,12040,12040,0
|
|
20240814,202400,748154670,12040,12040,12040,12040,0
|
|
20240814,202300,748154670,12040,12040,12040,12040,0
|
|
20240814,202200,748154670,12040,12040,12040,12040,0
|
|
20240814,202100,748154670,12040,12040,12040,12040,0
|
|
20240814,202000,748154670,12040,12040,12040,12040,0
|
|
20240814,201900,748154670,12040,12040,12040,12040,0
|
|
20240814,201800,748154670,12040,12040,12040,12040,0
|
|
20240814,201700,748154670,12040,12040,12040,12040,0
|
|
20240814,201600,748154670,12040,12040,12040,12040,0
|
|
20240814,201500,748154670,12040,12040,12040,12040,0
|
|
20240814,201400,748154670,12040,12040,12040,12040,0
|
|
20240814,201300,748154670,12040,12040,12040,12040,0
|
|
20240814,201200,748154670,12040,12040,12040,12040,0
|
|
20240814,201100,748154670,12040,12040,12040,12040,0
|
|
20240814,201000,748154670,12040,12040,12040,12040,0
|
|
20240814,200900,748154670,12040,12040,12040,12040,0
|
|
20240814,200800,748154670,12040,12040,12040,12040,1279
|
|
20240814,200700,748154670,12040,12040,12040,12040,0
|
|
20240814,200600,748154670,12040,12040,12040,12040,0
|
|
20240814,200500,748154670,12040,12040,12040,12040,0
|
|
20240814,200400,748154670,12040,12040,12040,12040,0
|
|
20240814,200300,748154670,12040,12040,12040,12040,0
|
|
20240814,200200,748154670,12040,12040,12040,12040,0
|
|
20240814,200100,748154670,12040,12040,12040,12040,0
|
|
20240814,200000,748154670,12040,12040,12040,12040,0
|
|
20240814,195900,748154670,12040,12040,12040,12040,0
|
|
20240814,195800,748154670,12040,12040,12040,12040,0
|
|
20240814,195700,748154670,12040,12040,12040,12040,0
|
|
20240814,195600,748154670,12040,12040,12040,12040,0
|
|
20240814,195500,748154670,12040,12040,12040,12040,0
|
|
20240814,195400,748154670,12040,12040,12040,12040,0
|
|
20240814,195300,748154670,12040,12040,12040,12040,0
|
|
20240814,195200,748154670,12040,12040,12040,12040,0
|
|
20240814,195100,748154670,12040,12040,12040,12040,0
|
|
20240814,195000,748154670,12040,12040,12040,12040,0
|
|
20240814,194900,748154670,12040,12040,12040,12040,0
|
|
20240814,194800,748154670,12040,12040,12040,12040,0
|
|
20240814,194700,748154670,12040,12040,12040,12040,0
|
|
20240814,194600,748154670,12040,12040,12040,12040,0
|
|
20240814,194500,748154670,12040,12040,12040,12040,0
|
|
20240814,194400,748154670,12040,12040,12040,12040,0
|
|
20240814,194300,748154670,12040,12040,12040,12040,0
|
|
20240814,194200,748154670,12040,12040,12040,12040,0
|
|
20240814,194100,748154670,12040,12040,12040,12040,0
|
|
20240814,194000,748154670,12040,12040,12040,12040,0
|
|
20240814,193900,748154670,12040,12040,12040,12040,0
|
|
20240814,193800,748154670,12040,12040,12040,12040,1279
|
|
20240814,193700,748154670,12040,12040,12040,12040,0
|
|
20240814,193600,748154670,12040,12040,12040,12040,0
|
|
20240814,193500,748154670,12040,12040,12040,12040,0
|
|
20240814,193400,748154670,12040,12040,12040,12040,0
|
|
20240814,193300,748154670,12040,12040,12040,12040,0
|
|
20240814,193200,748154670,12040,12040,12040,12040,0
|
|
20240814,193100,748154670,12040,12040,12040,12040,0
|
|
20240814,193000,748154670,12040,12040,12040,12040,0
|
|
20240814,192900,748154670,12040,12040,12040,12040,0
|
|
20240814,192800,748154670,12040,12040,12040,12040,0
|
|
20240814,192700,748154670,12040,12040,12040,12040,0
|
|
20240814,192600,748154670,12040,12040,12040,12040,0
|
|
20240814,192500,748154670,12040,12040,12040,12040,0
|
|
20240814,192400,748154670,12040,12040,12040,12040,0
|
|
20240814,192300,748154670,12040,12040,12040,12040,0
|
|
20240814,192200,748154670,12040,12040,12040,12040,0
|
|
20240814,192100,748154670,12040,12040,12040,12040,0
|
|
20240814,192000,748154670,12040,12040,12040,12040,0
|
|
20240814,191900,748154670,12040,12040,12040,12040,0
|
|
20240814,191800,748154670,12040,12040,12040,12040,0
|
|
20240814,191700,748154670,12040,12040,12040,12040,0
|
|
20240814,191600,748154670,12040,12040,12040,12040,0
|
|
20240814,191500,748154670,12040,12040,12040,12040,0
|
|
20240814,191400,748154670,12040,12040,12040,12040,0
|
|
20240814,191300,748154670,12040,12040,12040,12040,0
|
|
20240814,191200,748154670,12040,12040,12040,12040,0
|
|
20240814,191100,748154670,12040,12040,12040,12040,0
|
|
20240814,191000,748154670,12040,12040,12040,12040,0
|
|
20240814,190900,748154670,12040,12040,12040,12040,0
|
|
20240814,190800,748154670,12040,12040,12040,12040,1279
|
|
20240814,190700,748154670,12040,12040,12040,12040,0
|
|
20240814,190600,748154670,12040,12040,12040,12040,0
|
|
20240814,190500,748154670,12040,12040,12040,12040,0
|
|
20240814,190400,748154670,12040,12040,12040,12040,0
|
|
20240814,190300,748154670,12040,12040,12040,12040,0
|
|
20240814,190200,748154670,12040,12040,12040,12040,0
|
|
20240814,190100,748154670,12040,12040,12040,12040,0
|
|
20240814,190000,748154670,12040,12040,12040,12040,0
|
|
20240814,185900,748154670,12040,12040,12040,12040,0
|
|
20240814,185800,748154670,12040,12040,12040,12040,0
|
|
20240814,185700,748154670,12040,12040,12040,12040,0
|
|
20240814,185600,748154670,12040,12040,12040,12040,0
|
|
20240814,185500,748154670,12040,12040,12040,12040,0
|
|
20240814,185400,748154670,12040,12040,12040,12040,0
|
|
20240814,185300,748154670,12040,12040,12040,12040,0
|
|
20240814,185200,748154670,12040,12040,12040,12040,0
|
|
20240814,185100,748154670,12040,12040,12040,12040,0
|
|
20240814,185000,748154670,12040,12040,12040,12040,0
|
|
20240814,184900,748154670,12040,12040,12040,12040,0
|
|
20240814,184800,748154670,12040,12040,12040,12040,0
|
|
20240814,184700,748154670,12040,12040,12040,12040,0
|
|
20240814,184600,748154670,12040,12040,12040,12040,0
|
|
20240814,184500,748154670,12040,12040,12040,12040,0
|
|
20240814,184400,748154670,12040,12040,12040,12040,0
|
|
20240814,184300,748154670,12040,12040,12040,12040,0
|
|
20240814,184200,748154670,12040,12040,12040,12040,0
|
|
20240814,184100,748154670,12040,12040,12040,12040,0
|
|
20240814,184000,748154670,12040,12040,12040,12040,0
|
|
20240814,183900,748154670,12040,12040,12040,12040,0
|
|
20240814,183800,748154670,12040,12040,12040,12040,1279
|
|
20240814,183700,748154670,12040,12040,12040,12040,0
|
|
20240814,183600,748154670,12040,12040,12040,12040,0
|
|
20240814,183500,748154670,12040,12040,12040,12040,0
|
|
20240814,183400,748154670,12040,12040,12040,12040,0
|
|
20240814,183300,748154670,12040,12040,12040,12040,0
|
|
20240814,183200,748154670,12040,12040,12040,12040,0
|
|
20240814,183100,748154670,12040,12040,12040,12040,0
|
|
20240814,183000,748154670,12040,12040,12040,12040,0
|
|
20240814,182900,748154670,12040,12040,12040,12040,0
|
|
20240814,182800,748154670,12040,12040,12040,12040,0
|
|
20240814,182700,748154670,12040,12040,12040,12040,0
|
|
20240814,182600,748154670,12040,12040,12040,12040,0
|
|
20240814,182500,748154670,12040,12040,12040,12040,0
|
|
20240814,182400,748154670,12040,12040,12040,12040,0
|
|
20240814,182300,748154670,12040,12040,12040,12040,0
|
|
20240814,182200,748154670,12040,12040,12040,12040,0
|
|
20240814,182100,748154670,12040,12040,12040,12040,0
|
|
20240814,182000,748154670,12040,12040,12040,12040,0
|
|
20240814,181900,748154670,12040,12040,12040,12040,0
|
|
20240814,181800,748154670,12040,12040,12040,12040,0
|
|
20240814,181700,748154670,12040,12040,12040,12040,0
|
|
20240814,181600,748154670,12040,12040,12040,12040,0
|
|
20240814,181500,748154670,12040,12040,12040,12040,0
|
|
20240814,181400,748154670,12040,12040,12040,12040,0
|
|
20240814,181300,748154670,12040,12040,12040,12040,0
|
|
20240814,181200,748154670,12040,12040,12040,12040,0
|
|
20240814,181100,748154670,12040,12040,12040,12040,0
|
|
20240814,181000,748154670,12040,12040,12040,12040,0
|
|
20240814,180900,748154670,12040,12040,12040,12040,0
|
|
20240814,180800,748154670,12040,12040,12040,12040,1279
|
|
20240814,180700,748154670,12040,12040,12040,12040,0
|
|
20240814,180600,748154670,12040,12040,12040,12040,0
|
|
20240814,180500,748154670,12040,12040,12040,12040,0
|
|
20240814,180400,748154670,12040,12040,12040,12040,0
|
|
20240814,180300,748154670,12040,12040,12040,12040,0
|
|
20240814,180200,748154670,12040,12040,12040,12040,0
|
|
20240814,180100,748154670,12040,12040,12040,12040,0
|
|
20240814,180000,748154670,12040,12040,12040,12040,0
|
|
20240814,175900,748154670,12040,12040,12040,12040,0
|
|
20240814,175800,748154670,12040,12040,12040,12040,0
|
|
20240814,175700,748154670,12040,12040,12040,12040,0
|
|
20240814,175600,748154670,12040,12040,12040,12040,0
|
|
20240814,175500,748154670,12040,12040,12040,12040,0
|
|
20240814,175400,748154670,12040,12040,12040,12040,0
|
|
20240814,175300,748154670,12040,12040,12040,12040,0
|
|
20240814,175200,748154670,12040,12040,12040,12040,0
|
|
20240814,175100,748154670,12040,12040,12040,12040,0
|
|
20240814,175000,748154670,12040,12040,12040,12040,0
|
|
20240814,174900,748154670,12040,12040,12040,12040,0
|
|
20240814,174800,748154670,12040,12040,12040,12040,0
|
|
20240814,174700,748154670,12040,12040,12040,12040,0
|
|
20240814,174600,748154670,12040,12040,12040,12040,0
|
|
20240814,174500,748154670,12040,12040,12040,12040,0
|
|
20240814,174400,748154670,12040,12040,12040,12040,0
|
|
20240814,174300,748154670,12040,12040,12040,12040,0
|
|
20240814,174200,748154670,12040,12040,12040,12040,0
|
|
20240814,174100,748154670,12040,12040,12040,12040,0
|
|
20240814,174000,748154670,12040,12040,12040,12040,0
|
|
20240814,173900,748154670,12040,12040,12040,12040,0
|
|
20240814,173800,748154670,12040,12040,12040,12040,1279
|
|
20240814,173700,748154670,12040,12040,12040,12040,0
|
|
20240814,173600,748154670,12040,12040,12040,12040,0
|
|
20240814,173500,748154670,12040,12040,12040,12040,0
|
|
20240814,173400,748154670,12040,12040,12040,12040,0
|
|
20240814,173300,748154670,12040,12040,12040,12040,0
|
|
20240814,173200,748154670,12040,12040,12040,12040,0
|
|
20240814,173100,748154670,12040,12040,12040,12040,0
|
|
20240814,173000,748154670,12040,12040,12040,12040,0
|
|
20240814,172900,748154670,12040,12040,12040,12040,0
|
|
20240814,172800,748154670,12040,12040,12040,12040,0
|
|
20240814,172700,748154670,12040,12040,12040,12040,0
|
|
20240814,172600,748154670,12040,12040,12040,12040,0
|
|
20240814,172500,748154670,12040,12040,12040,12040,0
|
|
20240814,172400,748154670,12040,12040,12040,12040,0
|
|
20240814,172300,748154670,12040,12040,12040,12040,0
|
|
20240814,172200,748154670,12040,12040,12040,12040,0
|
|
20240814,172100,748154670,12040,12040,12040,12040,0
|
|
20240814,172000,748154670,12040,12040,12040,12040,0
|
|
20240814,171900,748154670,12040,12040,12040,12040,0
|
|
20240814,171800,748154670,12040,12040,12040,12040,0
|
|
20240814,171700,748154670,12040,12040,12040,12040,0
|
|
20240814,171600,748154670,12040,12040,12040,12040,0
|
|
20240814,171500,748154670,12040,12040,12040,12040,0
|
|
20240814,171400,748154670,12040,12040,12040,12040,0
|
|
20240814,171300,748154670,12040,12040,12040,12040,0
|
|
20240814,171200,748154670,12040,12040,12040,12040,0
|
|
20240814,171100,748154670,12040,12040,12040,12040,0
|
|
20240814,171000,748154670,12040,12040,12040,12040,0
|
|
20240814,170900,748154670,12040,12040,12040,12040,0
|
|
20240814,170800,748154670,12040,12040,12040,12040,1279
|
|
20240814,170700,748154670,12040,12040,12040,12040,0
|
|
20240814,170600,748154670,12040,12040,12040,12040,0
|
|
20240814,170500,748154670,12040,12040,12040,12040,0
|
|
20240814,170400,748154670,12040,12040,12040,12040,0
|
|
20240814,170300,748154670,12040,12040,12040,12040,0
|
|
20240814,170200,748154670,12040,12040,12040,12040,0
|
|
20240814,170100,748154670,12040,12040,12040,12040,0
|
|
20240814,170000,748154670,12040,12040,12040,12040,0
|
|
20240814,165900,748154670,12040,12040,12040,12040,0
|
|
20240814,165800,748154670,12040,12040,12040,12040,0
|
|
20240814,165700,748154670,12040,12040,12040,12040,0
|
|
20240814,165600,748154670,12040,12040,12040,12040,0
|
|
20240814,165500,748154670,12040,12040,12040,12040,0
|
|
20240814,165400,748154670,12040,12040,12040,12040,0
|
|
20240814,165300,748154670,12040,12040,12040,12040,0
|
|
20240814,165200,748154670,12040,12040,12040,12040,0
|
|
20240814,165100,748154670,12040,12040,12040,12040,0
|
|
20240814,165000,748154670,12040,12040,12040,12040,0
|
|
20240814,164900,748154670,12040,12040,12040,12040,0
|
|
20240814,164800,748154670,12040,12040,12040,12040,0
|
|
20240814,164700,748154670,12040,12040,12040,12040,0
|
|
20240814,164600,748154670,12040,12040,12040,12040,0
|
|
20240814,164500,748154670,12040,12040,12040,12040,0
|
|
20240814,164400,748154670,12040,12040,12040,12040,0
|
|
20240814,164300,748154670,12040,12040,12040,12040,0
|
|
20240814,164200,748154670,12040,12040,12040,12040,0
|
|
20240814,164100,748154670,12040,12040,12040,12040,0
|
|
20240814,164000,748154670,12040,12040,12040,12040,0
|
|
20240814,163900,748154670,12040,12040,12040,12040,0
|
|
20240814,163800,748154670,12040,12040,12040,12040,1279
|
|
20240814,163700,748154670,12040,12040,12040,12040,0
|
|
20240814,163600,748154670,12040,12040,12040,12040,0
|
|
20240814,163500,748154670,12040,12040,12040,12040,0
|
|
20240814,163400,748154670,12040,12040,12040,12040,0
|
|
20240814,163300,748154670,12040,12040,12040,12040,0
|
|
20240814,163200,748154670,12040,12040,12040,12040,0
|
|
20240814,163100,748154670,12040,12040,12040,12040,0
|
|
20240814,163000,748154670,12040,12040,12040,12040,0
|
|
20240814,162900,748154670,12040,12040,12040,12040,0
|
|
20240814,162800,748154670,12040,12040,12040,12040,0
|
|
20240814,162700,748154670,12040,12040,12040,12040,0
|
|
20240814,162600,748154670,12040,12040,12040,12040,0
|
|
20240814,162500,748154670,12040,12040,12040,12040,0
|
|
20240814,162400,748154670,12040,12040,12040,12040,0
|
|
20240814,162300,748154670,12040,12040,12040,12040,0
|
|
20240814,162200,748154670,12040,12040,12040,12040,0
|
|
20240814,162100,748154670,12040,12040,12040,12040,0
|
|
20240814,162000,748154670,12040,12040,12040,12040,0
|
|
20240814,161900,748154670,12040,12040,12040,12040,0
|
|
20240814,161800,748154670,12040,12040,12040,12040,0
|
|
20240814,161700,748154670,12040,12040,12040,12040,0
|
|
20240814,161600,748154670,12040,12040,12040,12040,0
|
|
20240814,161500,748154670,12040,12040,12040,12040,0
|
|
20240814,161400,748154670,12040,12040,12040,12040,0
|
|
20240814,161300,748154670,12040,12040,12040,12040,0
|
|
20240814,161200,748154670,12040,12040,12040,12040,0
|
|
20240814,161100,748154670,12040,12040,12040,12040,0
|
|
20240814,161000,748154670,12040,12040,12040,12040,0
|
|
20240814,160900,748154670,12040,12040,12040,12040,0
|
|
20240814,160800,748154670,12040,12040,12040,12040,1279
|
|
20240814,160700,748154670,12040,12040,12040,12040,0
|
|
20240814,160600,748154670,12040,12040,12040,12040,0
|
|
20240814,160500,748154670,12040,12040,12040,12040,0
|
|
20240814,160400,748154670,12040,12040,12040,12040,0
|
|
20240814,160300,748154670,12040,12040,12040,12040,0
|
|
20240814,160200,748154670,12040,12040,12040,12040,0
|
|
20240814,160100,748154670,12040,12040,12040,12040,0
|
|
20240814,160000,748154670,12040,12040,12040,12040,0
|
|
20240814,155900,748154670,12040,12040,12040,12040,0
|
|
20240814,155800,748154670,12040,12040,12040,12040,0
|
|
20240814,155700,748154670,12040,12040,12040,12040,0
|
|
20240814,155600,748154670,12040,12040,12040,12040,0
|
|
20240814,155500,748154670,12040,12040,12040,12040,0
|
|
20240814,155400,748154670,12040,12040,12040,12040,0
|
|
20240814,155300,748154670,12040,12040,12040,12040,0
|
|
20240814,155200,748154670,12040,12040,12040,12040,0
|
|
20240814,155100,748154670,12040,12040,12040,12040,0
|
|
20240814,155000,748154670,12040,12040,12040,12040,0
|
|
20240814,154900,748154670,12040,12040,12040,12040,0
|
|
20240814,154800,748154670,12040,12040,12040,12040,0
|
|
20240814,154700,748154670,12040,12040,12040,12040,0
|
|
20240814,154600,748154670,12040,12040,12040,12040,0
|
|
20240814,154500,748154670,12040,12040,12040,12040,0
|
|
20240814,154400,748154670,12040,12040,12040,12040,0
|
|
20240814,154300,748154670,12040,12040,12040,12040,0
|
|
20240814,154200,748154670,12040,12040,12040,12040,0
|
|
20240814,154100,748154670,12040,12040,12040,12040,0
|
|
20240814,154000,748154670,12040,12040,12040,12040,0
|
|
20240814,153900,748154670,12040,12040,12040,12040,0
|
|
20240814,153800,748154670,12040,12040,12040,12040,1279
|
|
20240814,153700,748154670,12040,12040,12040,12040,0
|
|
20240814,153600,748154670,12040,12040,12040,12040,0
|
|
20240814,153500,748154670,12040,12040,12040,12040,0
|
|
20240814,153400,748154670,12040,12040,12040,12040,0
|
|
20240814,153300,748154670,12040,12040,12040,12040,0
|
|
20240814,153200,748154670,12040,12040,12040,12040,0
|
|
20240814,153100,748154670,12040,12040,12040,12040,0
|
|
20240814,153000,748154670,12040,12040,12040,12040,1279
|
|
20240814,152900,732755510,12060,12060,12060,12060,0
|
|
20240814,152800,732755510,12060,12060,12060,12060,0
|
|
20240814,152700,732755510,12060,12060,12060,12060,0
|
|
20240814,152600,732755510,12060,12060,12060,12060,0
|
|
20240814,152500,732755510,12060,12060,12060,12060,0
|
|
20240814,152400,732755510,12060,12060,12060,12060,0
|
|
20240814,152300,732755510,12060,12060,12060,12060,0
|
|
20240814,152200,732755510,12060,12060,12060,12060,0
|
|
20240814,152100,732755510,12060,12060,12060,12060,0
|
|
20240814,152000,732755510,12060,12060,12060,12060,0
|
|
20240814,151900,732755510,12060,12050,12060,12050,72
|
|
20240814,151800,731887260,12050,12050,12060,12050,60
|
|
20240814,151700,731164210,12050,12050,12050,12050,100
|
|
20240814,151600,729959210,12060,12050,12060,12050,270
|
|
20240814,151500,726705690,12050,12050,12050,12050,12
|
|
20240814,151400,726561090,12050,12060,12060,12050,3
|
|
20240814,151300,726524930,12050,12050,12050,12050,21
|
|
20240814,151200,726271880,12050,12050,12050,12050,1
|
|
20240814,151100,726259830,12050,12050,12060,12050,314
|
|
20240814,151000,722473030,12050,12050,12060,12050,103
|
|
20240814,150900,721230870,12050,12050,12050,12050,106
|
|
20240814,150800,719953570,12050,12050,12050,12050,47
|
|
20240814,150700,719387220,12050,12050,12050,12050,2
|
|
20240814,150600,719363120,12050,12040,12050,12040,92
|
|
20240814,150500,718254530,12040,12040,12040,12040,12
|
|
20240814,150400,718110050,12040,12040,12040,12040,1
|
|
20240814,150300,718098010,12040,12040,12040,12040,2
|
|
20240814,150200,718073930,12040,12040,12040,12040,11
|
|
20240814,150100,717941490,12040,12040,12050,12040,506
|
|
20240814,150000,711849210,12040,12040,12040,12040,33
|
|
20240814,145900,711451890,12050,12050,12050,12050,1
|
|
20240814,145800,711439840,12050,12050,12050,12050,1
|
|
20240814,145700,711427790,12050,12050,12050,12050,0
|
|
20240814,145600,711427790,12050,12050,12050,12050,9
|
|
20240814,145500,711319340,12060,12060,12060,12060,4
|
|
20240814,145400,711271100,12050,12050,12050,12050,9
|
|
20240814,145300,711162650,12060,12050,12060,12050,118
|
|
20240814,145200,709739900,12050,12040,12050,12040,31
|
|
20240814,145100,709366650,12040,12040,12040,12040,105
|
|
20240814,145000,708102450,12040,12050,12050,12040,67
|
|
20240814,144900,707295200,12050,12050,12050,12050,43
|
|
20240814,144800,706777050,12040,12040,12040,12040,10
|
|
20240814,144700,706656650,12040,12040,12040,12040,0
|
|
20240814,144600,706656650,12040,12050,12060,12040,19
|
|
20240814,144500,706427780,12040,12040,12040,12040,0
|
|
20240814,144400,706427780,12040,12050,12050,12040,20
|
|
20240814,144300,706186870,12050,12050,12050,12050,45
|
|
20240814,144200,705644620,12050,12050,12050,12050,79
|
|
20240814,144100,704692670,12050,12050,12050,12050,9
|
|
20240814,144000,704584220,12050,12050,12050,12050,51
|
|
20240814,143900,703969670,12040,12040,12040,12040,9
|
|
20240814,143800,703861310,12040,12040,12040,12040,1
|
|
20240814,143700,703849270,12050,12050,12050,12050,5
|
|
20240814,143600,703789020,12050,12050,12050,12050,202
|
|
20240814,143500,701354920,12050,12050,12050,12050,0
|
|
20240814,143400,701354920,12050,12050,12050,12050,2
|
|
20240814,143300,701330820,12050,12050,12050,12050,210
|
|
20240814,143200,698800320,12050,12050,12050,12050,9
|
|
20240814,143100,698691870,12060,12050,12060,12050,4
|
|
20240814,143000,698643650,12050,12050,12050,12050,3
|
|
20240814,142900,698607500,12050,12050,12050,12050,97
|
|
20240814,142800,697438650,12050,12050,12050,12050,12
|
|
20240814,142700,697294050,12050,12050,12050,12050,0
|
|
20240814,142600,697294050,12050,12050,12050,12050,9
|
|
20240814,142500,697185600,12060,12060,12060,12060,1
|
|
20240814,142400,697173540,12060,12060,12060,12060,0
|
|
20240814,142300,697173540,12060,12060,12060,12060,87
|
|
20240814,142200,696124320,12050,12050,12050,12050,43
|
|
20240814,142100,695606170,12050,12050,12050,12050,9
|
|
20240814,142000,695497720,12040,12040,12040,12040,9
|
|
20240814,141900,695389360,12040,12040,12040,12040,723
|
|
20240814,141800,686684440,12060,12060,12060,12060,1
|
|
20240814,141700,686672380,12050,12050,12050,12050,390
|
|
20240814,141600,681972880,12050,12060,12060,12050,129
|
|
20240814,141500,680418300,12050,12050,12050,12050,57
|
|
20240814,141400,679731450,12050,12050,12050,12050,9
|
|
20240814,141300,679623000,12060,12050,12060,12050,21
|
|
20240814,141200,679369940,12060,12060,12060,12060,37
|
|
20240814,141100,678923720,12060,12060,12060,12050,136
|
|
20240814,141000,677284400,12060,12060,12060,12060,0
|
|
20240814,140900,677284400,12060,12060,12060,12060,0
|
|
20240814,140800,677284400,12060,12060,12060,12060,320
|
|
20240814,140700,673425200,12050,12050,12050,12050,10
|
|
20240814,140600,673304700,12040,12050,12050,12040,11
|
|
20240814,140500,673172250,12050,12050,12050,12050,0
|
|
20240814,140400,673172250,12050,12050,12050,12050,115
|
|
20240814,140300,671786500,12050,12050,12050,12050,35
|
|
20240814,140200,671364750,12050,12040,12050,12040,72
|
|
20240814,140100,670497350,12040,12040,12040,12040,351
|
|
20240814,140000,666271310,12040,12050,12050,12040,123
|
|
20240814,135900,664790160,12050,12050,12060,12050,193
|
|
20240814,135800,662464500,12050,12050,12050,12050,63
|
|
20240814,135700,661705350,12040,12060,12060,12040,62
|
|
20240814,135600,660957830,12050,12050,12050,12050,215
|
|
20240814,135500,658367080,12050,12050,12050,12050,0
|
|
20240814,135400,658367080,12050,12050,12050,12050,567
|
|
20240814,135300,651534730,12050,12050,12050,12050,0
|
|
20240814,135200,651534730,12050,12040,12050,12040,142
|
|
20240814,135100,649824770,12040,12050,12050,12040,19
|
|
20240814,135000,649595950,12050,12050,12050,12050,65
|
|
20240814,134900,648812700,12070,12070,12070,12050,18
|
|
20240814,134800,648595620,12060,12060,12060,12060,0
|
|
20240814,134700,648595620,12060,12060,12060,12060,24
|
|
20240814,134600,648306180,12050,12050,12050,12050,0
|
|
20240814,134500,648306180,12050,12050,12050,12050,20
|
|
20240814,134400,648065180,12050,12050,12050,12050,0
|
|
20240814,134300,648065180,12050,12050,12050,12050,130
|
|
20240814,134200,646498680,12050,12050,12050,12050,778
|
|
20240814,134100,637123780,12050,12070,12070,12050,260
|
|
20240814,134000,633990760,12050,12050,12050,12050,0
|
|
20240814,133900,633990760,12050,12060,12060,12050,372
|
|
20240814,133800,629505470,12070,12070,12070,12070,0
|
|
20240814,133700,629505470,12070,12070,12070,12070,190
|
|
20240814,133600,627212170,12070,12070,12080,12070,155
|
|
20240814,133500,625341310,12080,12070,12080,12070,8
|
|
20240814,133400,625244700,12070,12070,12080,12070,16
|
|
20240814,133300,625051490,12070,12070,12070,12070,69
|
|
20240814,133200,624218660,12050,12060,12060,12050,50
|
|
20240814,133100,623615900,12060,12060,12060,12060,5
|
|
20240814,133000,623555600,12060,12060,12060,12060,4
|
|
20240814,132900,623507360,12050,12050,12050,12050,1
|
|
20240814,132800,623495310,12070,12070,12070,12070,0
|
|
20240814,132700,623495310,12070,12070,12080,12070,19
|
|
20240814,132600,623265970,12070,12070,12070,12070,711
|
|
20240814,132500,614684200,12060,12060,12060,12060,222
|
|
20240814,132400,612006880,12050,12050,12050,12050,0
|
|
20240814,132300,612006880,12050,12050,12050,12050,2
|
|
20240814,132200,611982780,12050,12050,12050,12050,0
|
|
20240814,132100,611982780,12050,12060,12060,12050,47
|
|
20240814,132000,611416160,12060,12060,12080,12060,226
|
|
20240814,131900,608689860,12060,12050,12060,12050,9
|
|
20240814,131800,608581330,12040,12040,12040,12040,9
|
|
20240814,131700,608472970,12060,12040,12070,12040,1892
|
|
20240814,131600,585664040,12030,12030,12030,12030,268
|
|
20240814,131500,582440000,12030,12020,12030,12020,214
|
|
20240814,131400,579866480,12010,12010,12010,12010,0
|
|
20240814,131300,579866480,12010,12010,12010,12010,5
|
|
20240814,131200,579806430,12010,12010,12010,12010,89
|
|
20240814,131100,578737540,11990,11990,11990,11990,9
|
|
20240814,131000,578629630,12010,12000,12010,11990,32
|
|
20240814,130900,578245570,11990,11990,11990,11990,8
|
|
20240814,130800,578149650,11990,11980,11990,11980,316
|
|
20240814,130700,574363610,11980,11990,11990,11980,528
|
|
20240814,130600,568037080,12000,12000,12000,12000,83
|
|
20240814,130500,567041080,11990,11980,11990,11980,86
|
|
20240814,130400,566010030,11990,12010,12010,11990,134
|
|
20240814,130300,564402350,12010,12000,12010,12000,2
|
|
20240814,130200,564378340,11990,11990,11990,11990,29
|
|
20240814,130100,564030630,12010,12010,12010,12010,5
|
|
20240814,130000,563970580,12010,12010,12010,12010,5
|
|
20240814,125900,563910530,12020,12010,12020,12010,20
|
|
20240814,125800,563670170,12000,11980,12000,11980,12
|
|
20240814,125700,563526350,11980,11990,11990,11980,505
|
|
20240814,125600,557474830,12010,12010,12010,12010,1
|
|
20240814,125500,557462820,12020,12020,12020,12020,0
|
|
20240814,125400,557462820,12020,12020,12020,12020,0
|
|
20240814,125300,557462820,12020,12010,12020,12010,30
|
|
20240814,125200,557102230,12020,11990,12020,11990,42
|
|
20240814,125100,556598600,12020,12010,12020,12010,61
|
|
20240814,125000,555865840,11990,11990,11990,11990,10
|
|
20240814,124900,555745940,12000,12000,12000,12000,4
|
|
20240814,124800,555697940,12010,12010,12010,12010,100
|
|
20240814,124700,554496940,12000,12010,12010,12000,2119
|
|
20240814,124600,529050750,12030,12030,12030,12030,0
|
|
20240814,124500,529050750,12030,12030,12030,12030,0
|
|
20240814,124400,529050750,12030,12010,12030,12010,212
|
|
20240814,124300,526504520,12010,12010,12010,12010,10
|
|
20240814,124200,526384420,12010,12020,12020,12010,1098
|
|
20240814,124100,513197420,12030,12030,12030,12030,1
|
|
20240814,124000,513185390,12020,12010,12020,12010,90
|
|
20240814,123900,512103660,12010,12010,12010,12010,0
|
|
20240814,123800,512103660,12010,12010,12010,12010,4
|
|
20240814,123700,512055620,12020,12020,12020,12020,0
|
|
20240814,123600,512055620,12020,12020,12020,12010,12
|
|
20240814,123500,511911480,12020,12020,12020,12020,7
|
|
20240814,123400,511827340,12020,12020,12020,12020,111
|
|
20240814,123300,510493120,12010,12010,12010,12010,1
|
|
20240814,123200,510481110,12010,12010,12010,12010,0
|
|
20240814,123100,510481110,12010,12010,12010,12010,90
|
|
20240814,123000,509400210,12000,12000,12000,12000,8
|
|
20240814,122900,509304210,12000,12000,12000,11990,750
|
|
20240814,122800,500304300,12000,12000,12000,12000,0
|
|
20240814,122700,500304300,12000,12000,12000,12000,263
|
|
20240814,122600,497148300,12000,12000,12000,12000,0
|
|
20240814,122500,497148300,12000,12010,12010,12000,109
|
|
20240814,122400,495839280,12010,12010,12010,12010,0
|
|
20240814,122300,495839280,12010,12010,12010,12010,65
|
|
20240814,122200,495058630,11990,12010,12020,11990,419
|
|
20240814,122100,490028470,12020,12010,12020,12010,4
|
|
20240814,122000,489980400,12010,12010,12020,12010,11
|
|
20240814,121900,489848260,12010,12000,12010,12000,20
|
|
20240814,121800,489608160,11990,11980,11990,11980,2
|
|
20240814,121700,489584190,11970,11970,11990,11960,1495
|
|
20240814,121600,471674270,11960,12020,12020,11950,2595
|
|
20240814,121500,440594290,12020,12020,12020,12020,1
|
|
20240814,121400,440582270,12020,12020,12020,12020,0
|
|
20240814,121300,440582270,12020,12020,12020,12020,92
|
|
20240814,121200,439476430,12040,12050,12060,12030,244
|
|
20240814,121100,436537770,12070,12070,12080,12070,6
|
|
20240814,121000,436465310,12080,12080,12080,12080,0
|
|
20240814,120900,436465310,12080,12070,12080,12070,213
|
|
20240814,120800,433892500,12070,12070,12070,12070,20
|
|
20240814,120700,433651100,12070,12060,12080,12060,106
|
|
20240814,120600,432370750,12080,12080,12080,12080,0
|
|
20240814,120500,432370750,12080,12050,12080,12050,498
|
|
20240814,120400,426355430,12070,12070,12070,12070,0
|
|
20240814,120300,426355430,12070,12060,12070,12060,111
|
|
20240814,120200,425016680,12040,12000,12060,11990,2198
|
|
20240814,120100,398605980,11990,11980,11990,11980,487
|
|
20240814,120000,392766860,11990,11970,11990,11970,422
|
|
20240814,115900,387712370,11970,11950,11970,11950,1494
|
|
20240814,115800,369840920,11950,11950,11950,11950,202
|
|
20240814,115700,367427020,11960,11960,11960,11960,0
|
|
20240814,115600,367427020,11960,11960,11960,11960,0
|
|
20240814,115500,367427020,11960,11950,11960,11950,3
|
|
20240814,115400,367391160,11950,11950,11950,11950,0
|
|
20240814,115300,367391160,11950,11950,11950,11950,786
|
|
20240814,115200,357998460,11940,11940,11940,11940,349
|
|
20240814,115100,353831400,11940,11930,11940,11930,706
|
|
20240814,115000,345403350,11930,11930,11930,11930,326
|
|
20240814,114900,341514170,11920,11920,11920,11920,9
|
|
20240814,114800,341406890,11920,11910,11920,11910,280
|
|
20240814,114700,338070300,11910,11910,11910,11910,106
|
|
20240814,114600,336807840,11910,11890,11910,11890,118
|
|
20240814,114500,335402640,11900,11900,11900,11900,0
|
|
20240814,114400,335402640,11900,11900,11900,11900,95
|
|
20240814,114300,334272140,11900,11900,11900,11900,0
|
|
20240814,114200,334272140,11900,11900,11900,11900,0
|
|
20240814,114100,334272140,11900,11900,11900,11900,0
|
|
20240814,114000,334272140,11900,11890,11900,11890,18
|
|
20240814,113900,334057970,11890,11890,11890,11880,70
|
|
20240814,113800,333225730,11890,11890,11890,11890,0
|
|
20240814,113700,333225730,11890,11890,11890,11890,0
|
|
20240814,113600,333225730,11890,11890,11890,11890,0
|
|
20240814,113500,333225730,11890,11890,11890,11890,40
|
|
20240814,113400,332750130,11890,11890,11890,11890,9
|
|
20240814,113300,332643120,11890,11890,11890,11890,5
|
|
20240814,113200,332583670,11890,11890,11890,11890,0
|
|
20240814,113100,332583670,11890,11890,11890,11890,240
|
|
20240814,113000,329730070,11880,11880,11880,11880,0
|
|
20240814,112900,329730070,11880,11880,11880,11880,3
|
|
20240814,112800,329694430,11880,11880,11880,11880,120
|
|
20240814,112700,328268830,11870,11910,11910,11870,165
|
|
20240814,112600,326307290,11910,11910,11910,11910,62
|
|
20240814,112500,325568870,11920,11920,11920,11920,0
|
|
20240814,112400,325568870,11920,11920,11920,11920,0
|
|
20240814,112300,325568870,11920,11920,11920,11920,165
|
|
20240814,112200,323602070,11910,11920,11920,11910,2
|
|
20240814,112100,323578240,11910,11910,11910,11910,20
|
|
20240814,112000,323340040,11920,11900,11920,11900,785
|
|
20240814,111900,313991310,11900,11900,11900,11900,8
|
|
20240814,111800,313896110,11890,11890,11890,11890,92
|
|
20240814,111700,312802230,11880,11880,11880,11880,66
|
|
20240814,111600,312018150,11880,11880,11880,11880,0
|
|
20240814,111500,312018150,11880,11880,11880,11880,100
|
|
20240814,111400,310830150,11870,11860,11870,11860,245
|
|
20240814,111300,307922790,11860,11860,11860,11860,381
|
|
20240814,111200,303404130,11870,11870,11870,11870,170
|
|
20240814,111100,301386230,11870,11870,11870,11870,50
|
|
20240814,111000,300792730,11870,11880,11880,11870,19
|
|
20240814,110900,300567100,11870,11870,11870,11870,0
|
|
20240814,110800,300567100,11870,11870,11870,11870,4
|
|
20240814,110700,300519620,11870,11870,11870,11870,419
|
|
20240814,110600,295546090,11870,11870,11870,11870,1
|
|
20240814,110500,295534220,11860,11860,11860,11860,12
|
|
20240814,110400,295391900,11870,11880,11880,11870,223
|
|
20240814,110300,292742680,11890,11890,11890,11890,9
|
|
20240814,110200,292635670,11880,11880,11880,11880,12
|
|
20240814,110100,292493110,11900,11870,11900,11870,92
|
|
20240814,110000,291400590,11880,11880,11880,11880,0
|
|
20240814,105900,291400590,11880,11880,11880,11880,0
|
|
20240814,105800,291400590,11880,11870,11880,11870,36
|
|
20240814,105700,290973260,11880,11880,11880,11880,6
|
|
20240814,105600,290901980,11900,11900,11900,11900,4
|
|
20240814,105500,290854380,11880,11880,11880,11880,1
|
|
20240814,105400,290842500,11900,11880,11910,11880,607
|
|
20240814,105300,283623640,11880,11880,11880,11880,79
|
|
20240814,105200,282685120,11860,11880,11880,11860,11
|
|
20240814,105100,282554620,11880,11880,11880,11880,0
|
|
20240814,105000,282554620,11880,11880,11880,11880,0
|
|
20240814,104900,282554620,11880,11870,11880,11870,103
|
|
20240814,104800,281331990,11860,11870,11870,11860,10
|
|
20240814,104700,281213380,11870,11870,11870,11870,79
|
|
20240814,104600,280275650,11870,11880,11880,11870,17
|
|
20240814,104500,280073780,11890,11890,11890,11890,0
|
|
20240814,104400,280073780,11890,11890,11890,11890,0
|
|
20240814,104300,280073780,11890,11870,11890,11870,100
|
|
20240814,104200,278885750,11880,11880,11880,11880,0
|
|
20240814,104100,278885750,11880,11880,11880,11880,10
|
|
20240814,104000,278766950,11880,11880,11880,11880,0
|
|
20240814,103900,278766950,11880,11870,11880,11870,402
|
|
20240814,103800,273993200,11870,11870,11870,11870,0
|
|
20240814,103700,273993200,11870,11870,11870,11870,1
|
|
20240814,103600,273981330,11860,11860,11860,11860,39
|
|
20240814,103500,273518790,11860,11860,11860,11860,1
|
|
20240814,103400,273506930,11860,11850,11860,11850,17
|
|
20240814,103300,273305400,11860,11860,11860,11860,0
|
|
20240814,103200,273305400,11860,11860,11860,11860,5
|
|
20240814,103100,273246100,11850,11860,11860,11850,24
|
|
20240814,103000,272961550,11860,11860,11860,11860,445
|
|
20240814,102900,267683850,11850,11850,11850,11850,0
|
|
20240814,102800,267683850,11850,11850,11850,11850,9
|
|
20240814,102700,267577200,11860,11850,11860,11850,35
|
|
20240814,102600,267162420,11860,11860,11860,11860,1
|
|
20240814,102500,267150560,11850,11860,11860,11850,34
|
|
20240814,102400,266747410,11850,11850,11850,11850,89
|
|
20240814,102300,265692760,11860,11860,11860,11860,0
|
|
20240814,102200,265692760,11860,11860,11860,11860,0
|
|
20240814,102100,265692760,11860,11850,11860,11850,10
|
|
20240814,102000,265574250,11860,11850,11860,11850,3
|
|
20240814,101900,265538690,11860,11860,11860,11860,0
|
|
20240814,101800,265538690,11860,11850,11860,11850,10
|
|
20240814,101700,265420180,11850,11850,11850,11850,50
|
|
20240814,101600,264827680,11860,11850,11860,11850,157
|
|
20240814,101500,262967220,11850,11850,11850,11850,102
|
|
20240814,101400,261758520,11850,11870,11870,11850,51
|
|
20240814,101300,261154150,11850,11880,11880,11850,33
|
|
20240814,101200,260762750,11860,11880,11880,11860,80
|
|
20240814,101100,259812970,11900,11890,11900,11890,106
|
|
20240814,101000,258552620,11910,11900,11910,11900,11
|
|
20240814,100900,258421710,11900,11880,11900,11880,265
|
|
20240814,100800,255273190,11880,11870,11880,11870,4
|
|
20240814,100700,255225700,11870,11860,11870,11860,10
|
|
20240814,100600,255107090,11870,11870,11870,11870,0
|
|
20240814,100500,255107090,11870,11870,11870,11870,1
|
|
20240814,100400,255095220,11860,11870,11870,11860,31
|
|
20240814,100300,254727340,11870,11870,11870,11870,2
|
|
20240814,100200,254703600,11870,11870,11870,11870,470
|
|
20240814,100100,249124700,11870,11870,11870,11870,22
|
|
20240814,100000,248863560,11880,11880,11880,11880,1
|
|
20240814,095900,248851680,11880,11890,11890,11870,231
|
|
20240814,095800,246108840,11900,11890,11900,11890,125
|
|
20240814,095700,244622520,11900,11900,11900,11900,209
|
|
20240814,095600,242135420,11900,11900,11900,11900,205
|
|
20240814,095500,239695920,11900,11900,11900,11900,0
|
|
20240814,095400,239695920,11900,11890,11900,11880,296
|
|
20240814,095300,236177510,11910,11890,11910,11890,569
|
|
20240814,095200,229406040,11890,11890,11890,11890,0
|
|
20240814,095100,229406040,11890,11870,11890,11870,34
|
|
20240814,095000,229001960,11890,11880,11890,11870,100
|
|
20240814,094900,227813860,11870,11870,11870,11870,9
|
|
20240814,094800,227707030,11890,11880,11890,11880,244
|
|
20240814,094700,224808010,11890,11890,11890,11890,251
|
|
20240814,094600,221823620,11890,11870,11890,11870,44
|
|
20240814,094500,221301160,11860,11870,11870,11860,5
|
|
20240814,094400,221241830,11870,11860,11870,11850,115
|
|
20240814,094300,219878040,11860,11860,11860,11850,79
|
|
20240814,094200,218941620,11870,11860,11870,11860,10
|
|
20240814,094100,218823010,11860,11860,11860,11860,0
|
|
20240814,094000,218823010,11860,11860,11860,11860,0
|
|
20240814,093900,218823010,11860,11830,11860,11830,77
|
|
20240814,093800,217911840,11830,11820,11830,11810,710
|
|
20240814,093700,209519450,11820,11820,11820,11820,1
|
|
20240814,093600,209507630,11810,11810,11810,11810,9
|
|
20240814,093500,209401340,11810,11810,11810,11810,125
|
|
20240814,093400,207925090,11820,11810,11820,11810,26
|
|
20240814,093300,207618010,11820,11820,11820,11820,140
|
|
20240814,093200,205963210,11830,11830,11830,11820,308
|
|
20240814,093100,202319690,11830,11830,11830,11830,10
|
|
20240814,093000,202201390,11840,11840,11850,11840,318
|
|
20240814,092900,198436110,11840,11840,11840,11840,68
|
|
20240814,092800,197630990,11850,11850,11850,11850,50
|
|
20240814,092700,197038490,11850,11850,11850,11850,4
|
|
20240814,092600,196991090,11870,11860,11900,11860,88
|
|
20240814,092500,195944030,11900,11830,11900,11830,411
|
|
20240814,092400,191081580,11830,11820,11880,11820,486
|
|
20240814,092300,185332810,11810,11870,11870,11810,1675
|
|
20240814,092200,165498860,11870,11870,11870,11870,30
|
|
20240814,092100,165142760,11870,11870,11870,11870,120
|
|
20240814,092000,163718360,11900,11860,11900,11850,882
|
|
20240814,091900,153255590,11850,11900,11900,11850,2433
|
|
20240814,091800,124405140,11900,11870,11900,11860,1770
|
|
20240814,091700,103392500,11870,11910,11910,11870,4782
|
|
20240814,091600,46488100,11910,11910,11910,11910,200
|
|
20240814,091500,44106100,11920,11940,11940,11920,253
|
|
20240814,091400,41088400,11950,11950,11950,11950,0
|
|
20240814,091300,41088400,11950,11950,11950,11950,231
|
|
20240814,091200,38327950,11960,11940,11960,11940,210
|
|
20240814,091100,35817650,11940,11940,11940,11940,0
|
|
20240814,091000,35817650,11940,11940,11940,11940,1
|
|
20240814,090900,35805710,11940,11920,11940,11900,96
|
|
20240814,090800,34662040,11920,11960,11960,11920,379
|
|
20240814,090700,30134600,11970,11950,11970,11950,673
|
|
20240814,090600,22085310,11950,11920,11950,11920,561
|
|
20240814,090500,15389390,11910,11910,11910,11910,113
|
|
20240814,090400,14043560,11900,11900,11910,11900,103
|
|
20240814,090300,12817760,11900,11900,11900,11900,45
|
|
20240814,090200,12282260,11890,11950,11950,11890,3
|
|
20240814,090100,12246530,11950,11930,11950,11930,369
|
|
20240814,090000,7842280,11930,11940,11950,11870,657
|