704 lines
36 KiB
CSV
704 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,204100,191457970,12380,12380,12380,12380,421
|
|
20240814,204000,191457970,12380,12380,12380,12380,0
|
|
20240814,203900,191457970,12380,12380,12380,12380,0
|
|
20240814,203800,191457970,12380,12380,12380,12380,0
|
|
20240814,203700,191457970,12380,12380,12380,12380,0
|
|
20240814,203600,191457970,12380,12380,12380,12380,0
|
|
20240814,203500,191457970,12380,12380,12380,12380,0
|
|
20240814,203400,191457970,12380,12380,12380,12380,0
|
|
20240814,203300,191457970,12380,12380,12380,12380,0
|
|
20240814,203200,191457970,12380,12380,12380,12380,0
|
|
20240814,203100,191457970,12380,12380,12380,12380,0
|
|
20240814,203000,191457970,12380,12380,12380,12380,0
|
|
20240814,202900,191457970,12380,12380,12380,12380,0
|
|
20240814,202800,191457970,12380,12380,12380,12380,0
|
|
20240814,202700,191457970,12380,12380,12380,12380,0
|
|
20240814,202600,191457970,12380,12380,12380,12380,0
|
|
20240814,202500,191457970,12380,12380,12380,12380,0
|
|
20240814,202400,191457970,12380,12380,12380,12380,0
|
|
20240814,202300,191457970,12380,12380,12380,12380,0
|
|
20240814,202200,191457970,12380,12380,12380,12380,0
|
|
20240814,202100,191457970,12380,12380,12380,12380,0
|
|
20240814,202000,191457970,12380,12380,12380,12380,0
|
|
20240814,201900,191457970,12380,12380,12380,12380,0
|
|
20240814,201800,191457970,12380,12380,12380,12380,0
|
|
20240814,201700,191457970,12380,12380,12380,12380,0
|
|
20240814,201600,191457970,12380,12380,12380,12380,0
|
|
20240814,201500,191457970,12380,12380,12380,12380,0
|
|
20240814,201400,191457970,12380,12380,12380,12380,0
|
|
20240814,201300,191457970,12380,12380,12380,12380,0
|
|
20240814,201200,191457970,12380,12380,12380,12380,0
|
|
20240814,201100,191457970,12380,12380,12380,12380,421
|
|
20240814,201000,191457970,12380,12380,12380,12380,0
|
|
20240814,200900,191457970,12380,12380,12380,12380,0
|
|
20240814,200800,191457970,12380,12380,12380,12380,0
|
|
20240814,200700,191457970,12380,12380,12380,12380,0
|
|
20240814,200600,191457970,12380,12380,12380,12380,0
|
|
20240814,200500,191457970,12380,12380,12380,12380,0
|
|
20240814,200400,191457970,12380,12380,12380,12380,0
|
|
20240814,200300,191457970,12380,12380,12380,12380,0
|
|
20240814,200200,191457970,12380,12380,12380,12380,0
|
|
20240814,200100,191457970,12380,12380,12380,12380,0
|
|
20240814,200000,191457970,12380,12380,12380,12380,0
|
|
20240814,195900,191457970,12380,12380,12380,12380,0
|
|
20240814,195800,191457970,12380,12380,12380,12380,0
|
|
20240814,195700,191457970,12380,12380,12380,12380,0
|
|
20240814,195600,191457970,12380,12380,12380,12380,0
|
|
20240814,195500,191457970,12380,12380,12380,12380,0
|
|
20240814,195400,191457970,12380,12380,12380,12380,0
|
|
20240814,195300,191457970,12380,12380,12380,12380,0
|
|
20240814,195200,191457970,12380,12380,12380,12380,0
|
|
20240814,195100,191457970,12380,12380,12380,12380,0
|
|
20240814,195000,191457970,12380,12380,12380,12380,0
|
|
20240814,194900,191457970,12380,12380,12380,12380,0
|
|
20240814,194800,191457970,12380,12380,12380,12380,0
|
|
20240814,194700,191457970,12380,12380,12380,12380,0
|
|
20240814,194600,191457970,12380,12380,12380,12380,0
|
|
20240814,194500,191457970,12380,12380,12380,12380,0
|
|
20240814,194400,191457970,12380,12380,12380,12380,0
|
|
20240814,194300,191457970,12380,12380,12380,12380,0
|
|
20240814,194200,191457970,12380,12380,12380,12380,0
|
|
20240814,194100,191457970,12380,12380,12380,12380,421
|
|
20240814,194000,191457970,12380,12380,12380,12380,0
|
|
20240814,193900,191457970,12380,12380,12380,12380,0
|
|
20240814,193800,191457970,12380,12380,12380,12380,0
|
|
20240814,193700,191457970,12380,12380,12380,12380,0
|
|
20240814,193600,191457970,12380,12380,12380,12380,0
|
|
20240814,193500,191457970,12380,12380,12380,12380,0
|
|
20240814,193400,191457970,12380,12380,12380,12380,0
|
|
20240814,193300,191457970,12380,12380,12380,12380,0
|
|
20240814,193200,191457970,12380,12380,12380,12380,0
|
|
20240814,193100,191457970,12380,12380,12380,12380,0
|
|
20240814,193000,191457970,12380,12380,12380,12380,0
|
|
20240814,192900,191457970,12380,12380,12380,12380,0
|
|
20240814,192800,191457970,12380,12380,12380,12380,0
|
|
20240814,192700,191457970,12380,12380,12380,12380,0
|
|
20240814,192600,191457970,12380,12380,12380,12380,0
|
|
20240814,192500,191457970,12380,12380,12380,12380,0
|
|
20240814,192400,191457970,12380,12380,12380,12380,0
|
|
20240814,192300,191457970,12380,12380,12380,12380,0
|
|
20240814,192200,191457970,12380,12380,12380,12380,0
|
|
20240814,192100,191457970,12380,12380,12380,12380,0
|
|
20240814,192000,191457970,12380,12380,12380,12380,0
|
|
20240814,191900,191457970,12380,12380,12380,12380,0
|
|
20240814,191800,191457970,12380,12380,12380,12380,0
|
|
20240814,191700,191457970,12380,12380,12380,12380,0
|
|
20240814,191600,191457970,12380,12380,12380,12380,0
|
|
20240814,191500,191457970,12380,12380,12380,12380,0
|
|
20240814,191400,191457970,12380,12380,12380,12380,0
|
|
20240814,191300,191457970,12380,12380,12380,12380,0
|
|
20240814,191200,191457970,12380,12380,12380,12380,0
|
|
20240814,191100,191457970,12380,12380,12380,12380,421
|
|
20240814,191000,191457970,12380,12380,12380,12380,0
|
|
20240814,190900,191457970,12380,12380,12380,12380,0
|
|
20240814,190800,191457970,12380,12380,12380,12380,0
|
|
20240814,190700,191457970,12380,12380,12380,12380,0
|
|
20240814,190600,191457970,12380,12380,12380,12380,0
|
|
20240814,190500,191457970,12380,12380,12380,12380,0
|
|
20240814,190400,191457970,12380,12380,12380,12380,0
|
|
20240814,190300,191457970,12380,12380,12380,12380,0
|
|
20240814,190200,191457970,12380,12380,12380,12380,0
|
|
20240814,190100,191457970,12380,12380,12380,12380,0
|
|
20240814,190000,191457970,12380,12380,12380,12380,0
|
|
20240814,185900,191457970,12380,12380,12380,12380,0
|
|
20240814,185800,191457970,12380,12380,12380,12380,0
|
|
20240814,185700,191457970,12380,12380,12380,12380,0
|
|
20240814,185600,191457970,12380,12380,12380,12380,0
|
|
20240814,185500,191457970,12380,12380,12380,12380,0
|
|
20240814,185400,191457970,12380,12380,12380,12380,0
|
|
20240814,185300,191457970,12380,12380,12380,12380,0
|
|
20240814,185200,191457970,12380,12380,12380,12380,0
|
|
20240814,185100,191457970,12380,12380,12380,12380,0
|
|
20240814,185000,191457970,12380,12380,12380,12380,0
|
|
20240814,184900,191457970,12380,12380,12380,12380,0
|
|
20240814,184800,191457970,12380,12380,12380,12380,0
|
|
20240814,184700,191457970,12380,12380,12380,12380,0
|
|
20240814,184600,191457970,12380,12380,12380,12380,0
|
|
20240814,184500,191457970,12380,12380,12380,12380,0
|
|
20240814,184400,191457970,12380,12380,12380,12380,0
|
|
20240814,184300,191457970,12380,12380,12380,12380,0
|
|
20240814,184200,191457970,12380,12380,12380,12380,0
|
|
20240814,184100,191457970,12380,12380,12380,12380,421
|
|
20240814,184000,191457970,12380,12380,12380,12380,0
|
|
20240814,183900,191457970,12380,12380,12380,12380,0
|
|
20240814,183800,191457970,12380,12380,12380,12380,0
|
|
20240814,183700,191457970,12380,12380,12380,12380,0
|
|
20240814,183600,191457970,12380,12380,12380,12380,0
|
|
20240814,183500,191457970,12380,12380,12380,12380,0
|
|
20240814,183400,191457970,12380,12380,12380,12380,0
|
|
20240814,183300,191457970,12380,12380,12380,12380,0
|
|
20240814,183200,191457970,12380,12380,12380,12380,0
|
|
20240814,183100,191457970,12380,12380,12380,12380,0
|
|
20240814,183000,191457970,12380,12380,12380,12380,0
|
|
20240814,182900,191457970,12380,12380,12380,12380,0
|
|
20240814,182800,191457970,12380,12380,12380,12380,0
|
|
20240814,182700,191457970,12380,12380,12380,12380,0
|
|
20240814,182600,191457970,12380,12380,12380,12380,0
|
|
20240814,182500,191457970,12380,12380,12380,12380,0
|
|
20240814,182400,191457970,12380,12380,12380,12380,0
|
|
20240814,182300,191457970,12380,12380,12380,12380,0
|
|
20240814,182200,191457970,12380,12380,12380,12380,0
|
|
20240814,182100,191457970,12380,12380,12380,12380,0
|
|
20240814,182000,191457970,12380,12380,12380,12380,0
|
|
20240814,181900,191457970,12380,12380,12380,12380,0
|
|
20240814,181800,191457970,12380,12380,12380,12380,0
|
|
20240814,181700,191457970,12380,12380,12380,12380,0
|
|
20240814,181600,191457970,12380,12380,12380,12380,0
|
|
20240814,181500,191457970,12380,12380,12380,12380,0
|
|
20240814,181400,191457970,12380,12380,12380,12380,0
|
|
20240814,181300,191457970,12380,12380,12380,12380,0
|
|
20240814,181200,191457970,12380,12380,12380,12380,0
|
|
20240814,181100,191457970,12380,12380,12380,12380,421
|
|
20240814,181000,191457970,12380,12380,12380,12380,0
|
|
20240814,180900,191457970,12380,12380,12380,12380,0
|
|
20240814,180800,191457970,12380,12380,12380,12380,0
|
|
20240814,180700,191457970,12380,12380,12380,12380,0
|
|
20240814,180600,191457970,12380,12380,12380,12380,0
|
|
20240814,180500,191457970,12380,12380,12380,12380,0
|
|
20240814,180400,191457970,12380,12380,12380,12380,0
|
|
20240814,180300,191457970,12380,12380,12380,12380,0
|
|
20240814,180200,191457970,12380,12380,12380,12380,0
|
|
20240814,180100,191457970,12380,12380,12380,12380,0
|
|
20240814,180000,191457970,12380,12380,12380,12380,0
|
|
20240814,175900,191457970,12380,12380,12380,12380,0
|
|
20240814,175800,191457970,12380,12380,12380,12380,0
|
|
20240814,175700,191457970,12380,12380,12380,12380,0
|
|
20240814,175600,191457970,12380,12380,12380,12380,0
|
|
20240814,175500,191457970,12380,12380,12380,12380,0
|
|
20240814,175400,191457970,12380,12380,12380,12380,0
|
|
20240814,175300,191457970,12380,12380,12380,12380,0
|
|
20240814,175200,191457970,12380,12380,12380,12380,0
|
|
20240814,175100,191457970,12380,12380,12380,12380,0
|
|
20240814,175000,191457970,12380,12380,12380,12380,0
|
|
20240814,174900,191457970,12380,12380,12380,12380,0
|
|
20240814,174800,191457970,12380,12380,12380,12380,0
|
|
20240814,174700,191457970,12380,12380,12380,12380,0
|
|
20240814,174600,191457970,12380,12380,12380,12380,0
|
|
20240814,174500,191457970,12380,12380,12380,12380,0
|
|
20240814,174400,191457970,12380,12380,12380,12380,0
|
|
20240814,174300,191457970,12380,12380,12380,12380,0
|
|
20240814,174200,191457970,12380,12380,12380,12380,0
|
|
20240814,174100,191457970,12380,12380,12380,12380,421
|
|
20240814,174000,191457970,12380,12380,12380,12380,0
|
|
20240814,173900,191457970,12380,12380,12380,12380,0
|
|
20240814,173800,191457970,12380,12380,12380,12380,0
|
|
20240814,173700,191457970,12380,12380,12380,12380,0
|
|
20240814,173600,191457970,12380,12380,12380,12380,0
|
|
20240814,173500,191457970,12380,12380,12380,12380,0
|
|
20240814,173400,191457970,12380,12380,12380,12380,0
|
|
20240814,173300,191457970,12380,12380,12380,12380,0
|
|
20240814,173200,191457970,12380,12380,12380,12380,0
|
|
20240814,173100,191457970,12380,12380,12380,12380,0
|
|
20240814,173000,191457970,12380,12380,12380,12380,0
|
|
20240814,172900,191457970,12380,12380,12380,12380,0
|
|
20240814,172800,191457970,12380,12380,12380,12380,0
|
|
20240814,172700,191457970,12380,12380,12380,12380,0
|
|
20240814,172600,191457970,12380,12380,12380,12380,0
|
|
20240814,172500,191457970,12380,12380,12380,12380,0
|
|
20240814,172400,191457970,12380,12380,12380,12380,0
|
|
20240814,172300,191457970,12380,12380,12380,12380,0
|
|
20240814,172200,191457970,12380,12380,12380,12380,0
|
|
20240814,172100,191457970,12380,12380,12380,12380,0
|
|
20240814,172000,191457970,12380,12380,12380,12380,0
|
|
20240814,171900,191457970,12380,12380,12380,12380,0
|
|
20240814,171800,191457970,12380,12380,12380,12380,0
|
|
20240814,171700,191457970,12380,12380,12380,12380,0
|
|
20240814,171600,191457970,12380,12380,12380,12380,0
|
|
20240814,171500,191457970,12380,12380,12380,12380,0
|
|
20240814,171400,191457970,12380,12380,12380,12380,0
|
|
20240814,171300,191457970,12380,12380,12380,12380,0
|
|
20240814,171200,191457970,12380,12380,12380,12380,0
|
|
20240814,171100,191457970,12380,12380,12380,12380,421
|
|
20240814,171000,191457970,12380,12380,12380,12380,0
|
|
20240814,170900,191457970,12380,12380,12380,12380,0
|
|
20240814,170800,191457970,12380,12380,12380,12380,0
|
|
20240814,170700,191457970,12380,12380,12380,12380,0
|
|
20240814,170600,191457970,12380,12380,12380,12380,0
|
|
20240814,170500,191457970,12380,12380,12380,12380,0
|
|
20240814,170400,191457970,12380,12380,12380,12380,0
|
|
20240814,170300,191457970,12380,12380,12380,12380,0
|
|
20240814,170200,191457970,12380,12380,12380,12380,0
|
|
20240814,170100,191457970,12380,12380,12380,12380,0
|
|
20240814,170000,191457970,12380,12380,12380,12380,0
|
|
20240814,165900,191457970,12380,12380,12380,12380,0
|
|
20240814,165800,191457970,12380,12380,12380,12380,0
|
|
20240814,165700,191457970,12380,12380,12380,12380,0
|
|
20240814,165600,191457970,12380,12380,12380,12380,0
|
|
20240814,165500,191457970,12380,12380,12380,12380,0
|
|
20240814,165400,191457970,12380,12380,12380,12380,0
|
|
20240814,165300,191457970,12380,12380,12380,12380,0
|
|
20240814,165200,191457970,12380,12380,12380,12380,0
|
|
20240814,165100,191457970,12380,12380,12380,12380,0
|
|
20240814,165000,191457970,12380,12380,12380,12380,0
|
|
20240814,164900,191457970,12380,12380,12380,12380,0
|
|
20240814,164800,191457970,12380,12380,12380,12380,0
|
|
20240814,164700,191457970,12380,12380,12380,12380,0
|
|
20240814,164600,191457970,12380,12380,12380,12380,0
|
|
20240814,164500,191457970,12380,12380,12380,12380,0
|
|
20240814,164400,191457970,12380,12380,12380,12380,0
|
|
20240814,164300,191457970,12380,12380,12380,12380,0
|
|
20240814,164200,191457970,12380,12380,12380,12380,0
|
|
20240814,164100,191457970,12380,12380,12380,12380,421
|
|
20240814,164000,191457970,12380,12380,12380,12380,0
|
|
20240814,163900,191457970,12380,12380,12380,12380,0
|
|
20240814,163800,191457970,12380,12380,12380,12380,0
|
|
20240814,163700,191457970,12380,12380,12380,12380,0
|
|
20240814,163600,191457970,12380,12380,12380,12380,0
|
|
20240814,163500,191457970,12380,12380,12380,12380,0
|
|
20240814,163400,191457970,12380,12380,12380,12380,0
|
|
20240814,163300,191457970,12380,12380,12380,12380,0
|
|
20240814,163200,191457970,12380,12380,12380,12380,0
|
|
20240814,163100,191457970,12380,12380,12380,12380,0
|
|
20240814,163000,191457970,12380,12380,12380,12380,0
|
|
20240814,162900,191457970,12380,12380,12380,12380,0
|
|
20240814,162800,191457970,12380,12380,12380,12380,0
|
|
20240814,162700,191457970,12380,12380,12380,12380,0
|
|
20240814,162600,191457970,12380,12380,12380,12380,0
|
|
20240814,162500,191457970,12380,12380,12380,12380,0
|
|
20240814,162400,191457970,12380,12380,12380,12380,0
|
|
20240814,162300,191457970,12380,12380,12380,12380,0
|
|
20240814,162200,191457970,12380,12380,12380,12380,0
|
|
20240814,162100,191457970,12380,12380,12380,12380,0
|
|
20240814,162000,191457970,12380,12380,12380,12380,0
|
|
20240814,161900,191457970,12380,12380,12380,12380,0
|
|
20240814,161800,191457970,12380,12380,12380,12380,0
|
|
20240814,161700,191457970,12380,12380,12380,12380,0
|
|
20240814,161600,191457970,12380,12380,12380,12380,0
|
|
20240814,161500,191457970,12380,12380,12380,12380,0
|
|
20240814,161400,191457970,12380,12380,12380,12380,0
|
|
20240814,161300,191457970,12380,12380,12380,12380,0
|
|
20240814,161200,191457970,12380,12380,12380,12380,0
|
|
20240814,161100,191457970,12380,12380,12380,12380,421
|
|
20240814,161000,191457970,12380,12380,12380,12380,0
|
|
20240814,160900,191457970,12380,12380,12380,12380,0
|
|
20240814,160800,191457970,12380,12380,12380,12380,0
|
|
20240814,160700,191457970,12380,12380,12380,12380,0
|
|
20240814,160600,191457970,12380,12380,12380,12380,0
|
|
20240814,160500,191457970,12380,12380,12380,12380,0
|
|
20240814,160400,191457970,12380,12380,12380,12380,0
|
|
20240814,160300,191457970,12380,12380,12380,12380,0
|
|
20240814,160200,191457970,12380,12380,12380,12380,0
|
|
20240814,160100,191457970,12380,12380,12380,12380,0
|
|
20240814,160000,191457970,12380,12380,12380,12380,0
|
|
20240814,155900,191457970,12380,12380,12380,12380,0
|
|
20240814,155800,191457970,12380,12380,12380,12380,0
|
|
20240814,155700,191457970,12380,12380,12380,12380,0
|
|
20240814,155600,191457970,12380,12380,12380,12380,0
|
|
20240814,155500,191457970,12380,12380,12380,12380,0
|
|
20240814,155400,191457970,12380,12380,12380,12380,0
|
|
20240814,155300,191457970,12380,12380,12380,12380,0
|
|
20240814,155200,191457970,12380,12380,12380,12380,0
|
|
20240814,155100,191457970,12380,12380,12380,12380,0
|
|
20240814,155000,191457970,12380,12380,12380,12380,0
|
|
20240814,154900,191457970,12380,12380,12380,12380,0
|
|
20240814,154800,191457970,12380,12380,12380,12380,0
|
|
20240814,154700,191457970,12380,12380,12380,12380,0
|
|
20240814,154600,191457970,12380,12380,12380,12380,0
|
|
20240814,154500,191457970,12380,12380,12380,12380,0
|
|
20240814,154400,191457970,12380,12380,12380,12380,0
|
|
20240814,154300,191457970,12380,12380,12380,12380,0
|
|
20240814,154200,191457970,12380,12380,12380,12380,0
|
|
20240814,154100,191457970,12380,12380,12380,12380,421
|
|
20240814,154000,191457970,12380,12380,12380,12380,0
|
|
20240814,153900,191457970,12380,12380,12380,12380,0
|
|
20240814,153800,191457970,12380,12380,12380,12380,0
|
|
20240814,153700,191457970,12380,12380,12380,12380,0
|
|
20240814,153600,191457970,12380,12380,12380,12380,0
|
|
20240814,153500,191457970,12380,12380,12380,12380,0
|
|
20240814,153400,191457970,12380,12380,12380,12380,0
|
|
20240814,153300,191457970,12380,12380,12380,12380,0
|
|
20240814,153200,191457970,12380,12380,12380,12380,0
|
|
20240814,153100,191457970,12380,12380,12380,12380,0
|
|
20240814,153000,191457970,12380,12380,12380,12380,421
|
|
20240814,152900,186245990,12360,12360,12360,12360,0
|
|
20240814,152800,186245990,12360,12360,12360,12360,0
|
|
20240814,152700,186245990,12360,12360,12360,12360,0
|
|
20240814,152600,186245990,12360,12360,12360,12360,0
|
|
20240814,152500,186245990,12360,12360,12360,12360,0
|
|
20240814,152400,186245990,12360,12360,12360,12360,0
|
|
20240814,152300,186245990,12360,12360,12360,12360,0
|
|
20240814,152200,186245990,12360,12360,12360,12360,0
|
|
20240814,152100,186245990,12360,12360,12360,12360,0
|
|
20240814,152000,186245990,12360,12360,12360,12360,0
|
|
20240814,151900,186245990,12360,12360,12360,12360,0
|
|
20240814,151800,186245990,12360,12360,12360,12360,104
|
|
20240814,151700,184960550,12350,12350,12350,12350,1
|
|
20240814,151600,184948200,12340,12340,12340,12340,54
|
|
20240814,151500,184281840,12340,12340,12340,12340,0
|
|
20240814,151400,184281840,12340,12340,12340,12340,0
|
|
20240814,151300,184281840,12340,12340,12340,12340,0
|
|
20240814,151200,184281840,12340,12340,12340,12340,0
|
|
20240814,151100,184281840,12340,12340,12340,12340,0
|
|
20240814,151000,184281840,12340,12340,12340,12340,3
|
|
20240814,150900,184244820,12330,12330,12330,12330,14
|
|
20240814,150800,184072200,12300,12340,12340,12300,65
|
|
20240814,150700,183272620,12320,12320,12320,12320,29
|
|
20240814,150600,182915340,12320,12310,12320,12310,175
|
|
20240814,150500,180761060,12310,12310,12310,12310,50
|
|
20240814,150400,180145560,12310,12310,12310,12310,0
|
|
20240814,150300,180145560,12310,12310,12310,12310,0
|
|
20240814,150200,180145560,12310,12310,12310,12310,0
|
|
20240814,150100,180145560,12310,12310,12310,12310,0
|
|
20240814,150000,180145560,12310,12310,12310,12310,0
|
|
20240814,145900,180145560,12310,12310,12310,12310,8
|
|
20240814,145800,180047080,12320,12320,12320,12320,0
|
|
20240814,145700,180047080,12320,12320,12320,12320,51
|
|
20240814,145600,179418760,12340,12340,12340,12340,0
|
|
20240814,145500,179418760,12340,12340,12340,12340,0
|
|
20240814,145400,179418760,12340,12340,12340,12340,16
|
|
20240814,145300,179221320,12340,12340,12340,12340,226
|
|
20240814,145200,176432480,12340,12350,12350,12340,75
|
|
20240814,145100,175506320,12350,12350,12350,12350,1
|
|
20240814,145000,175493970,12340,12340,12340,12340,45
|
|
20240814,144900,174938670,12340,12340,12340,12340,0
|
|
20240814,144800,174938670,12340,12340,12340,12340,0
|
|
20240814,144700,174938670,12340,12340,12340,12340,9
|
|
20240814,144600,174827610,12340,12340,12340,12340,0
|
|
20240814,144500,174827610,12340,12340,12340,12340,5
|
|
20240814,144400,174765910,12340,12340,12340,12340,0
|
|
20240814,144300,174765910,12340,12340,12340,12340,67
|
|
20240814,144200,173939130,12340,12340,12340,12340,67
|
|
20240814,144100,173112350,12350,12350,12350,12350,0
|
|
20240814,144000,173112350,12350,12350,12350,12350,0
|
|
20240814,143900,173112350,12350,12350,12350,12350,0
|
|
20240814,143800,173112350,12350,12350,12350,12350,59
|
|
20240814,143700,172383700,12350,12350,12350,12350,1
|
|
20240814,143600,172371350,12350,12350,12350,12350,6
|
|
20240814,143500,172297250,12350,12350,12350,12350,70
|
|
20240814,143400,171432750,12350,12350,12350,12350,8
|
|
20240814,143300,171333950,12360,12360,12360,12360,0
|
|
20240814,143200,171333950,12360,12360,12360,12360,0
|
|
20240814,143100,171333950,12360,12360,12360,12360,63
|
|
20240814,143000,170555270,12360,12310,12360,12310,194
|
|
20240814,142900,168161060,12300,12300,12300,12300,0
|
|
20240814,142800,168161060,12300,12310,12310,12300,10
|
|
20240814,142700,168038050,12300,12300,12300,12300,0
|
|
20240814,142600,168038050,12300,12310,12310,12300,20
|
|
20240814,142500,167792010,12300,12300,12300,12300,0
|
|
20240814,142400,167792010,12300,12300,12300,12300,0
|
|
20240814,142300,167792010,12300,12300,12300,12300,8
|
|
20240814,142200,167693610,12270,12270,12270,12270,67
|
|
20240814,142100,166871520,12270,12270,12270,12270,0
|
|
20240814,142000,166871520,12270,12270,12270,12270,0
|
|
20240814,141900,166871520,12270,12320,12320,12260,45
|
|
20240814,141800,166319330,12240,12240,12240,12240,0
|
|
20240814,141700,166319330,12240,12240,12240,12240,0
|
|
20240814,141600,166319330,12240,12300,12300,12240,599
|
|
20240814,141500,158984250,12290,12290,12290,12290,16
|
|
20240814,141400,158787610,12240,12240,12240,12240,0
|
|
20240814,141300,158787610,12240,12370,12370,12240,278
|
|
20240814,141200,155370060,12290,12290,12290,12290,0
|
|
20240814,141100,155370060,12290,12290,12290,12290,51
|
|
20240814,141000,154743270,12360,12350,12360,12270,387
|
|
20240814,140900,149986280,12300,12300,12300,12300,0
|
|
20240814,140800,149986280,12300,12300,12300,12300,0
|
|
20240814,140700,149986280,12300,12300,12300,12300,0
|
|
20240814,140600,149986280,12300,12380,12380,12300,204
|
|
20240814,140500,147474300,12380,12380,12380,12380,63
|
|
20240814,140400,146694360,12380,12380,12380,12380,53
|
|
20240814,140300,146038220,12370,12370,12370,12370,0
|
|
20240814,140200,146038220,12370,12370,12370,12370,23
|
|
20240814,140100,145753710,12320,12370,12370,12320,200
|
|
20240814,140000,143287610,12370,12370,12370,12370,29
|
|
20240814,135900,142928880,12380,12380,12380,12380,80
|
|
20240814,135800,141938480,12380,12380,12380,12380,32
|
|
20240814,135700,141542320,12380,12380,12380,12380,32
|
|
20240814,135600,141146160,12380,12390,12390,12360,125
|
|
20240814,135500,139599530,12390,12400,12400,12390,45
|
|
20240814,135400,139041560,12410,12400,12410,12400,126
|
|
20240814,135300,137478000,12390,12390,12390,12390,11
|
|
20240814,135200,137341710,12390,12390,12390,12390,27
|
|
20240814,135100,137007180,12380,12380,12380,12380,6
|
|
20240814,135000,136932900,12380,12380,12380,12380,21
|
|
20240814,134900,136672920,12390,12390,12390,12390,44
|
|
20240814,134800,136127760,12390,12390,12390,12390,10
|
|
20240814,134700,136003860,12400,12400,12400,12400,52
|
|
20240814,134600,135359060,12390,12390,12390,12390,23
|
|
20240814,134500,135074090,12390,12390,12390,12390,61
|
|
20240814,134400,134318300,12380,12380,12380,12380,1
|
|
20240814,134300,134305920,12380,12380,12380,12380,75
|
|
20240814,134200,133377420,12380,12380,12380,12380,25
|
|
20240814,134100,133067920,12380,12370,12380,12370,38
|
|
20240814,134000,132597760,12370,12380,12380,12370,37
|
|
20240814,133900,132140030,12380,12380,12380,12380,22
|
|
20240814,133800,131867670,12390,12390,12390,12390,58
|
|
20240814,133700,131149050,12380,12380,12380,12380,1
|
|
20240814,133600,131136670,12400,12400,12400,12400,16
|
|
20240814,133500,130938270,12410,12410,12410,12410,5
|
|
20240814,133400,130876220,12410,12410,12410,12410,27
|
|
20240814,133300,130541150,12420,12420,12420,12420,5
|
|
20240814,133200,130479050,12420,12420,12420,12420,34
|
|
20240814,133100,130056770,12420,12420,12420,12420,18
|
|
20240814,133000,129833210,12420,12400,12420,12400,34
|
|
20240814,132900,129411050,12400,12400,12400,12400,21
|
|
20240814,132800,129150650,12350,12320,12350,12320,614
|
|
20240814,132700,121567900,12320,12400,12400,12320,1263
|
|
20240814,132600,105967960,12420,12420,12420,12420,0
|
|
20240814,132500,105967960,12420,12420,12420,12420,98
|
|
20240814,132400,104750800,12420,12420,12420,12420,5
|
|
20240814,132300,104688700,12420,12420,12420,12420,0
|
|
20240814,132200,104688700,12420,12420,12420,12420,0
|
|
20240814,132100,104688700,12420,12420,12420,12420,30
|
|
20240814,132000,104316100,12420,12420,12420,12420,26
|
|
20240814,131900,103993180,12400,12400,12400,12400,0
|
|
20240814,131800,103993180,12400,12440,12440,12400,150
|
|
20240814,131700,102129600,12430,12430,12430,12430,18
|
|
20240814,131600,101905860,12430,12430,12430,12430,8
|
|
20240814,131500,101806420,12430,12430,12430,12430,0
|
|
20240814,131400,101806420,12430,12430,12430,12430,6
|
|
20240814,131300,101731840,12430,12430,12430,12430,0
|
|
20240814,131200,101731840,12430,12430,12430,12430,16
|
|
20240814,131100,101532960,12440,12440,12440,12440,53
|
|
20240814,131000,100873640,12440,12440,12440,12440,0
|
|
20240814,130900,100873640,12440,12410,12440,12410,38
|
|
20240814,130800,100401880,12440,12440,12440,12440,22
|
|
20240814,130700,100128200,12400,12440,12440,12400,23
|
|
20240814,130600,99842760,12440,12440,12440,12440,0
|
|
20240814,130500,99842760,12440,12430,12440,12430,32
|
|
20240814,130400,99444750,12440,12440,12440,12440,16
|
|
20240814,130300,99245710,12440,12440,12440,12440,167
|
|
20240814,130200,97168230,12440,12440,12440,12440,7
|
|
20240814,130100,97081150,12440,12440,12440,12440,0
|
|
20240814,130000,97081150,12440,12440,12440,12440,7
|
|
20240814,125900,96994070,12440,12440,12440,12440,0
|
|
20240814,125800,96994070,12440,12440,12440,12440,0
|
|
20240814,125700,96994070,12440,12440,12440,12440,8
|
|
20240814,125600,96894550,12430,12430,12430,12430,23
|
|
20240814,125500,96608660,12450,12450,12450,12450,64
|
|
20240814,125400,95811860,12450,12450,12450,12450,79
|
|
20240814,125300,94828310,12450,12450,12450,12450,0
|
|
20240814,125200,94828310,12450,12450,12450,12450,7
|
|
20240814,125100,94741160,12460,12450,12460,12450,43
|
|
20240814,125000,94205780,12440,12440,12440,12440,7
|
|
20240814,124900,94118700,12440,12440,12440,12440,0
|
|
20240814,124800,94118700,12440,12440,12440,12440,10
|
|
20240814,124700,93994300,12440,12440,12440,12440,31
|
|
20240814,124600,93608660,12440,12440,12440,12440,0
|
|
20240814,124500,93608660,12440,12440,12440,12440,5
|
|
20240814,124400,93546460,12440,12440,12440,12440,42
|
|
20240814,124300,93023980,12440,12440,12440,12440,7
|
|
20240814,124200,92936900,12450,12450,12450,12450,68
|
|
20240814,124100,92090300,12450,12450,12450,12450,0
|
|
20240814,124000,92090300,12450,12450,12450,12450,147
|
|
20240814,123900,90260150,12450,12450,12450,12450,0
|
|
20240814,123800,90260150,12450,12450,12450,12450,9
|
|
20240814,123700,90148100,12450,12450,12450,12450,0
|
|
20240814,123600,90148100,12450,12450,12450,12450,5
|
|
20240814,123500,90085850,12450,12450,12450,12450,2
|
|
20240814,123400,90060950,12450,12450,12450,12450,0
|
|
20240814,123300,90060950,12450,12450,12450,12450,9
|
|
20240814,123200,89948900,12450,12450,12450,12450,16
|
|
20240814,123100,89749700,12450,12450,12450,12450,189
|
|
20240814,123000,87396650,12450,12450,12450,12450,0
|
|
20240814,122900,87396650,12450,12450,12450,12450,19
|
|
20240814,122800,87160100,12450,12450,12450,12450,0
|
|
20240814,122700,87160100,12450,12450,12450,12450,0
|
|
20240814,122600,87160100,12450,12450,12450,12450,5
|
|
20240814,122500,87097850,12450,12450,12450,12450,20
|
|
20240814,122400,86848850,12440,12440,12440,12440,7
|
|
20240814,122300,86761770,12450,12450,12450,12450,22
|
|
20240814,122200,86487870,12450,12450,12450,12450,1
|
|
20240814,122100,86475420,12440,12440,12440,12440,19
|
|
20240814,122000,86239060,12440,12440,12440,12440,5
|
|
20240814,121900,86176860,12440,12440,12440,12440,3
|
|
20240814,121800,86139540,12440,12450,12450,12440,93
|
|
20240814,121700,84982510,12440,12440,12440,12440,7
|
|
20240814,121600,84895430,12450,12450,12450,12450,9
|
|
20240814,121500,84783380,12450,12450,12450,12450,0
|
|
20240814,121400,84783380,12450,12450,12450,12450,80
|
|
20240814,121300,83787380,12450,12450,12450,12450,33
|
|
20240814,121200,83376530,12450,12430,12450,12430,47
|
|
20240814,121100,82792260,12440,12440,12440,12440,0
|
|
20240814,121000,82792260,12440,12440,12440,12440,0
|
|
20240814,120900,82792260,12440,12440,12440,12440,65
|
|
20240814,120800,81983660,12450,12450,12450,12450,1
|
|
20240814,120700,81971210,12440,12440,12440,12440,6
|
|
20240814,120600,81896570,12440,12440,12440,12440,0
|
|
20240814,120500,81896570,12440,12440,12440,12440,9
|
|
20240814,120400,81784610,12440,12440,12440,12440,100
|
|
20240814,120300,80540610,12440,12440,12440,12440,0
|
|
20240814,120200,80540610,12440,12450,12450,12440,6
|
|
20240814,120100,80465960,12440,12440,12440,12440,6
|
|
20240814,120000,80391320,12440,12440,12440,12440,32
|
|
20240814,115900,79993240,12440,12440,12440,12440,89
|
|
20240814,115800,78886080,12450,12450,12450,12450,20
|
|
20240814,115700,78637080,12440,12440,12440,12430,22
|
|
20240814,115600,78363470,12420,12420,12420,12420,0
|
|
20240814,115500,78363470,12420,12420,12420,12420,0
|
|
20240814,115400,78363470,12420,12420,12420,12420,0
|
|
20240814,115300,78363470,12420,12420,12420,12420,0
|
|
20240814,115200,78363470,12420,12420,12420,12420,35
|
|
20240814,115100,77928770,12400,12410,12410,12390,311
|
|
20240814,115000,74072630,12420,12430,12430,12420,170
|
|
20240814,114900,71960700,12460,12460,12460,12460,1
|
|
20240814,114800,71948240,12470,12470,12470,12470,0
|
|
20240814,114700,71948240,12470,12470,12470,12470,58
|
|
20240814,114600,71224980,12470,12470,12470,12470,0
|
|
20240814,114500,71224980,12470,12470,12470,12470,9
|
|
20240814,114400,71112750,12470,12470,12470,12470,0
|
|
20240814,114300,71112750,12470,12480,12480,12470,9
|
|
20240814,114200,71000480,12480,12480,12480,12480,0
|
|
20240814,114100,71000480,12480,12480,12480,12480,134
|
|
20240814,114000,69328160,12480,12480,12480,12480,5
|
|
20240814,113900,69265760,12480,12480,12480,12480,66
|
|
20240814,113800,68442080,12470,12470,12470,12470,5
|
|
20240814,113700,68379730,12470,12470,12470,12470,0
|
|
20240814,113600,68379730,12470,12470,12470,12470,8
|
|
20240814,113500,68279970,12470,12470,12470,12470,16
|
|
20240814,113400,68080450,12470,12470,12470,12470,0
|
|
20240814,113300,68080450,12470,12480,12480,12470,7
|
|
20240814,113200,67993150,12470,12470,12470,12470,56
|
|
20240814,113100,67294830,12480,12470,12480,12470,51
|
|
20240814,113000,66658770,12490,12490,12490,12490,0
|
|
20240814,112900,66658770,12490,12490,12490,12490,0
|
|
20240814,112800,66658770,12490,12490,12490,12490,0
|
|
20240814,112700,66658770,12490,12490,12490,12490,27
|
|
20240814,112600,66321540,12490,12490,12490,12490,8
|
|
20240814,112500,66221620,12490,12490,12490,12490,0
|
|
20240814,112400,66221620,12490,12490,12490,12490,51
|
|
20240814,112300,65584630,12500,12500,12500,12500,0
|
|
20240814,112200,65584630,12500,12500,12500,12500,0
|
|
20240814,112100,65584630,12500,12510,12510,12500,8
|
|
20240814,112000,65484590,12510,12510,12510,12510,24
|
|
20240814,111900,65184350,12500,12490,12500,12490,23
|
|
20240814,111800,64896960,12540,12540,12540,12540,0
|
|
20240814,111700,64896960,12540,12510,12540,12510,400
|
|
20240814,111600,59882400,12520,12510,12520,12510,334
|
|
20240814,111500,55701000,12520,12520,12520,12520,11
|
|
20240814,111400,55563280,12520,12530,12530,12510,18
|
|
20240814,111300,55337950,12530,12540,12540,12520,40
|
|
20240814,111200,54836800,12540,12520,12540,12510,32
|
|
20240814,111100,54436080,12510,12490,12510,12490,37
|
|
20240814,111000,53973710,12490,12470,12490,12470,96
|
|
20240814,110900,52776250,12480,12460,12480,12460,6
|
|
20240814,110800,52701390,12460,12460,12460,12460,5
|
|
20240814,110700,52639090,12460,12470,12470,12460,17
|
|
20240814,110600,52427220,12460,12460,12460,12460,0
|
|
20240814,110500,52427220,12460,12470,12470,12460,31
|
|
20240814,110400,52040940,12480,12480,12480,12480,12
|
|
20240814,110300,51891180,12400,12400,12400,12400,0
|
|
20240814,110200,51891180,12400,12510,12510,12400,69
|
|
20240814,110100,51029950,12510,12510,12510,12510,39
|
|
20240814,110000,50542060,12510,12490,12510,12490,68
|
|
20240814,105900,49692640,12470,12470,12470,12470,0
|
|
20240814,105800,49692640,12470,12470,12470,12470,9
|
|
20240814,105700,49580410,12430,12430,12430,12430,100
|
|
20240814,105600,48337410,12480,12480,12480,12480,6
|
|
20240814,105500,48262530,12490,12440,12500,12440,85
|
|
20240814,105400,47202640,12510,12510,12510,12510,2
|
|
20240814,105300,47177620,12500,12500,12500,12500,36
|
|
20240814,105200,46727620,12500,12500,12500,12500,1
|
|
20240814,105100,46715120,12500,12510,12510,12500,7
|
|
20240814,105000,46627600,12530,12520,12530,12520,60
|
|
20240814,104900,45875880,12510,12510,12510,12510,7
|
|
20240814,104800,45788310,12510,12510,12510,12510,5
|
|
20240814,104700,45725760,12510,12510,12510,12510,54
|
|
20240814,104600,45050220,12510,12510,12510,12500,68
|
|
20240814,104500,44200060,12510,12510,12510,12510,15
|
|
20240814,104400,44012410,12510,12500,12510,12490,55
|
|
20240814,104300,43324430,12500,12490,12500,12490,48
|
|
20240814,104200,42724510,12480,12480,12490,12470,62
|
|
20240814,104100,41950460,12470,12470,12490,12470,62
|
|
20240814,104000,41177220,12460,12430,12460,12430,461
|
|
20240814,103900,35438940,12430,12430,12430,12430,15
|
|
20240814,103800,35252490,12430,12430,12430,12420,29
|
|
20240814,103700,34892110,12420,12420,12420,12420,41
|
|
20240814,103600,34382890,12410,12410,12420,12410,62
|
|
20240814,103500,33612920,12410,12410,12410,12410,0
|
|
20240814,103400,33612920,12410,12400,12410,12400,36
|
|
20240814,103300,33166420,12410,12410,12410,12410,0
|
|
20240814,103200,33166420,12410,12410,12410,12410,45
|
|
20240814,103100,32607970,12410,12410,12410,12410,5
|
|
20240814,103000,32545920,12410,12410,12410,12410,2
|
|
20240814,102900,32521100,12410,12420,12420,12410,27
|
|
20240814,102800,32185780,12410,12420,12420,12410,70
|
|
20240814,102700,31316410,12410,12390,12410,12390,33
|
|
20240814,102600,30907500,12380,12380,12380,12380,5
|
|
20240814,102500,30845600,12390,12380,12390,12380,22
|
|
20240814,102400,30573210,12410,12400,12410,12400,22
|
|
20240814,102300,30300240,12400,12390,12400,12390,35
|
|
20240814,102200,29866460,12370,12350,12370,12350,15
|
|
20240814,102100,29681090,12350,12350,12350,12350,31
|
|
20240814,102000,29298240,12350,12350,12350,12350,0
|
|
20240814,101900,29298240,12350,12360,12360,12350,6
|
|
20240814,101800,29224110,12370,12370,12390,12370,67
|
|
20240814,101700,28394770,12360,12360,12360,12360,46
|
|
20240814,101600,27826210,12350,12350,12350,12350,0
|
|
20240814,101500,27826210,12350,12350,12350,12350,7
|
|
20240814,101400,27739760,12360,12360,12360,12360,55
|
|
20240814,101300,27059960,12350,12350,12350,12350,0
|
|
20240814,101200,27059960,12350,12350,12350,12350,0
|
|
20240814,101100,27059960,12350,12350,12350,12350,0
|
|
20240814,101000,27059960,12350,12300,12350,12300,119
|
|
20240814,100900,25592000,12290,12280,12290,12280,46
|
|
20240814,100800,25026930,12280,12280,12280,12280,33
|
|
20240814,100700,24621690,12270,12270,12270,12270,0
|
|
20240814,100600,24621690,12270,12280,12280,12270,96
|
|
20240814,100500,23443720,12280,12280,12280,12280,3
|
|
20240814,100400,23406880,12280,12280,12280,12280,5
|
|
20240814,100300,23345480,12280,12280,12280,12280,1
|
|
20240814,100200,23333200,12280,12280,12290,12280,18
|
|
20240814,100100,23112060,12280,12280,12280,12280,0
|
|
20240814,100000,23112060,12280,12280,12280,12280,0
|
|
20240814,095900,23112060,12280,12280,12280,12280,4
|
|
20240814,095800,23062940,12300,12300,12300,12300,0
|
|
20240814,095700,23062940,12300,12300,12300,12300,4
|
|
20240814,095600,23013740,12300,12300,12300,12300,0
|
|
20240814,095500,23013740,12300,12300,12300,12300,0
|
|
20240814,095400,23013740,12300,12300,12300,12300,0
|
|
20240814,095300,23013740,12300,12300,12300,12300,0
|
|
20240814,095200,23013740,12300,12300,12300,12300,8
|
|
20240814,095100,22915340,12300,12300,12300,12300,1
|
|
20240814,095000,22903040,12270,12270,12270,12270,0
|
|
20240814,094900,22903040,12270,12280,12280,12270,58
|
|
20240814,094800,22191050,12270,12270,12270,12270,0
|
|
20240814,094700,22191050,12270,12270,12270,12270,0
|
|
20240814,094600,22191050,12270,12270,12270,12270,0
|
|
20240814,094500,22191050,12270,12270,12270,12270,0
|
|
20240814,094400,22191050,12270,12270,12270,12270,38
|
|
20240814,094300,21724790,12270,12270,12270,12270,2
|
|
20240814,094200,21700250,12270,12270,12270,12270,2
|
|
20240814,094100,21675710,12300,12310,12310,12280,5
|
|
20240814,094000,21614220,12280,12280,12280,12280,0
|
|
20240814,093900,21614220,12280,12280,12280,12280,10
|
|
20240814,093800,21491420,12280,12280,12280,12280,5
|
|
20240814,093700,21430020,12280,12250,12280,12240,108
|
|
20240814,093600,20107530,12260,12280,12310,12260,190
|
|
20240814,093500,17774650,12290,12300,12300,12290,160
|
|
20240814,093400,15807610,12300,12320,12320,12300,13
|
|
20240814,093300,15647680,12320,12320,12320,12320,2
|
|
20240814,093200,15623040,12300,12320,12320,12300,100
|
|
20240814,093100,14392060,12320,12320,12320,12320,0
|
|
20240814,093000,14392060,12320,12450,12450,12320,25
|
|
20240814,092900,14083720,12340,12350,12350,12340,104
|
|
20240814,092800,12800330,12360,12360,12360,12360,0
|
|
20240814,092700,12800330,12360,12360,12360,12360,0
|
|
20240814,092600,12800330,12360,12360,12360,12360,0
|
|
20240814,092500,12800330,12360,12360,12360,12360,0
|
|
20240814,092400,12800330,12360,12360,12360,12360,0
|
|
20240814,092300,12800330,12360,12370,12370,12360,204
|
|
20240814,092200,10278850,12360,12360,12360,12360,0
|
|
20240814,092100,10278850,12360,12360,12360,12360,0
|
|
20240814,092000,10278850,12360,12370,12400,12360,283
|
|
20240814,091900,6773390,12380,12380,12380,12380,0
|
|
20240814,091800,6773390,12380,12380,12380,12380,0
|
|
20240814,091700,6773390,12380,12380,12380,12380,0
|
|
20240814,091600,6773390,12380,12380,12380,12380,0
|
|
20240814,091500,6773390,12380,12370,12380,12370,402
|
|
20240814,091400,1797630,12380,12380,12380,12380,20
|
|
20240814,091300,1550030,12320,12320,12320,12320,0
|
|
20240814,091200,1550030,12320,12320,12320,12320,0
|
|
20240814,091100,1550030,12320,12320,12320,12320,0
|
|
20240814,091000,1550030,12320,12320,12320,12320,36
|
|
20240814,090900,1106510,12320,12320,12320,12320,1
|
|
20240814,090800,1094190,12320,12330,12330,12320,11
|
|
20240814,090700,958620,12330,12330,12330,12330,2
|
|
20240814,090600,933960,12400,12400,12400,12400,2
|
|
20240814,090500,909160,12310,12310,12310,12310,28
|
|
20240814,090400,564480,12290,12290,12290,12290,0
|
|
20240814,090300,564480,12290,12290,12290,12290,0
|
|
20240814,090200,564480,12290,12290,12290,12290,0
|
|
20240814,090100,564480,12290,12290,12290,12290,0
|
|
20240814,090000,564480,12290,12270,12290,12270,46
|