663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,200000,583365530,13790,13790,13790,13790,1380
|
|
20240715,195900,583365530,13790,13790,13790,13790,0
|
|
20240715,195800,583365530,13790,13790,13790,13790,0
|
|
20240715,195700,583365530,13790,13790,13790,13790,0
|
|
20240715,195600,583365530,13790,13790,13790,13790,0
|
|
20240715,195500,583365530,13790,13790,13790,13790,0
|
|
20240715,195400,583365530,13790,13790,13790,13790,0
|
|
20240715,195300,583365530,13790,13790,13790,13790,0
|
|
20240715,195200,583365530,13790,13790,13790,13790,0
|
|
20240715,195100,583365530,13790,13790,13790,13790,0
|
|
20240715,195000,583365530,13790,13790,13790,13790,0
|
|
20240715,194900,583365530,13790,13790,13790,13790,0
|
|
20240715,194800,583365530,13790,13790,13790,13790,0
|
|
20240715,194700,583365530,13790,13790,13790,13790,0
|
|
20240715,194600,583365530,13790,13790,13790,13790,0
|
|
20240715,194500,583365530,13790,13790,13790,13790,0
|
|
20240715,194400,583365530,13790,13790,13790,13790,0
|
|
20240715,194300,583365530,13790,13790,13790,13790,0
|
|
20240715,194200,583365530,13790,13790,13790,13790,0
|
|
20240715,194100,583365530,13790,13790,13790,13790,0
|
|
20240715,194000,583365530,13790,13790,13790,13790,0
|
|
20240715,193900,583365530,13790,13790,13790,13790,0
|
|
20240715,193800,583365530,13790,13790,13790,13790,0
|
|
20240715,193700,583365530,13790,13790,13790,13790,0
|
|
20240715,193600,583365530,13790,13790,13790,13790,0
|
|
20240715,193500,583365530,13790,13790,13790,13790,0
|
|
20240715,193400,583365530,13790,13790,13790,13790,0
|
|
20240715,193300,583365530,13790,13790,13790,13790,0
|
|
20240715,193200,583365530,13790,13790,13790,13790,0
|
|
20240715,193100,583365530,13790,13790,13790,13790,0
|
|
20240715,193000,583365530,13790,13790,13790,13790,1380
|
|
20240715,192900,583365530,13790,13790,13790,13790,0
|
|
20240715,192800,583365530,13790,13790,13790,13790,0
|
|
20240715,192700,583365530,13790,13790,13790,13790,0
|
|
20240715,192600,583365530,13790,13790,13790,13790,0
|
|
20240715,192500,583365530,13790,13790,13790,13790,0
|
|
20240715,192400,583365530,13790,13790,13790,13790,0
|
|
20240715,192300,583365530,13790,13790,13790,13790,0
|
|
20240715,192200,583365530,13790,13790,13790,13790,0
|
|
20240715,192100,583365530,13790,13790,13790,13790,0
|
|
20240715,192000,583365530,13790,13790,13790,13790,0
|
|
20240715,191900,583365530,13790,13790,13790,13790,0
|
|
20240715,191800,583365530,13790,13790,13790,13790,0
|
|
20240715,191700,583365530,13790,13790,13790,13790,0
|
|
20240715,191600,583365530,13790,13790,13790,13790,0
|
|
20240715,191500,583365530,13790,13790,13790,13790,0
|
|
20240715,191400,583365530,13790,13790,13790,13790,0
|
|
20240715,191300,583365530,13790,13790,13790,13790,0
|
|
20240715,191200,583365530,13790,13790,13790,13790,0
|
|
20240715,191100,583365530,13790,13790,13790,13790,0
|
|
20240715,191000,583365530,13790,13790,13790,13790,0
|
|
20240715,190900,583365530,13790,13790,13790,13790,0
|
|
20240715,190800,583365530,13790,13790,13790,13790,0
|
|
20240715,190700,583365530,13790,13790,13790,13790,0
|
|
20240715,190600,583365530,13790,13790,13790,13790,0
|
|
20240715,190500,583365530,13790,13790,13790,13790,0
|
|
20240715,190400,583365530,13790,13790,13790,13790,0
|
|
20240715,190300,583365530,13790,13790,13790,13790,0
|
|
20240715,190200,583365530,13790,13790,13790,13790,0
|
|
20240715,190100,583365530,13790,13790,13790,13790,0
|
|
20240715,190000,583365530,13790,13790,13790,13790,1380
|
|
20240715,185900,583365530,13790,13790,13790,13790,0
|
|
20240715,185800,583365530,13790,13790,13790,13790,0
|
|
20240715,185700,583365530,13790,13790,13790,13790,0
|
|
20240715,185600,583365530,13790,13790,13790,13790,0
|
|
20240715,185500,583365530,13790,13790,13790,13790,0
|
|
20240715,185400,583365530,13790,13790,13790,13790,0
|
|
20240715,185300,583365530,13790,13790,13790,13790,0
|
|
20240715,185200,583365530,13790,13790,13790,13790,0
|
|
20240715,185100,583365530,13790,13790,13790,13790,0
|
|
20240715,185000,583365530,13790,13790,13790,13790,0
|
|
20240715,184900,583365530,13790,13790,13790,13790,0
|
|
20240715,184800,583365530,13790,13790,13790,13790,0
|
|
20240715,184700,583365530,13790,13790,13790,13790,0
|
|
20240715,184600,583365530,13790,13790,13790,13790,0
|
|
20240715,184500,583365530,13790,13790,13790,13790,0
|
|
20240715,184400,583365530,13790,13790,13790,13790,0
|
|
20240715,184300,583365530,13790,13790,13790,13790,0
|
|
20240715,184200,583365530,13790,13790,13790,13790,0
|
|
20240715,184100,583365530,13790,13790,13790,13790,0
|
|
20240715,184000,583365530,13790,13790,13790,13790,0
|
|
20240715,183900,583365530,13790,13790,13790,13790,0
|
|
20240715,183800,583365530,13790,13790,13790,13790,0
|
|
20240715,183700,583365530,13790,13790,13790,13790,0
|
|
20240715,183600,583365530,13790,13790,13790,13790,0
|
|
20240715,183500,583365530,13790,13790,13790,13790,0
|
|
20240715,183400,583365530,13790,13790,13790,13790,0
|
|
20240715,183300,583365530,13790,13790,13790,13790,0
|
|
20240715,183200,583365530,13790,13790,13790,13790,0
|
|
20240715,183100,583365530,13790,13790,13790,13790,0
|
|
20240715,183000,583365530,13790,13790,13790,13790,1380
|
|
20240715,182900,583365530,13790,13790,13790,13790,0
|
|
20240715,182800,583365530,13790,13790,13790,13790,0
|
|
20240715,182700,583365530,13790,13790,13790,13790,0
|
|
20240715,182600,583365530,13790,13790,13790,13790,0
|
|
20240715,182500,583365530,13790,13790,13790,13790,0
|
|
20240715,182400,583365530,13790,13790,13790,13790,0
|
|
20240715,182300,583365530,13790,13790,13790,13790,0
|
|
20240715,182200,583365530,13790,13790,13790,13790,0
|
|
20240715,182100,583365530,13790,13790,13790,13790,0
|
|
20240715,182000,583365530,13790,13790,13790,13790,0
|
|
20240715,181900,583365530,13790,13790,13790,13790,0
|
|
20240715,181800,583365530,13790,13790,13790,13790,0
|
|
20240715,181700,583365530,13790,13790,13790,13790,0
|
|
20240715,181600,583365530,13790,13790,13790,13790,0
|
|
20240715,181500,583365530,13790,13790,13790,13790,0
|
|
20240715,181400,583365530,13790,13790,13790,13790,0
|
|
20240715,181300,583365530,13790,13790,13790,13790,0
|
|
20240715,181200,583365530,13790,13790,13790,13790,0
|
|
20240715,181100,583365530,13790,13790,13790,13790,0
|
|
20240715,181000,583365530,13790,13790,13790,13790,0
|
|
20240715,180900,583365530,13790,13790,13790,13790,0
|
|
20240715,180800,583365530,13790,13790,13790,13790,0
|
|
20240715,180700,583365530,13790,13790,13790,13790,0
|
|
20240715,180600,583365530,13790,13790,13790,13790,0
|
|
20240715,180500,583365530,13790,13790,13790,13790,0
|
|
20240715,180400,583365530,13790,13790,13790,13790,0
|
|
20240715,180300,583365530,13790,13790,13790,13790,0
|
|
20240715,180200,583365530,13790,13790,13790,13790,0
|
|
20240715,180100,583365530,13790,13790,13790,13790,0
|
|
20240715,180000,583365530,13790,13790,13790,13790,1380
|
|
20240715,175900,583365530,13790,13790,13790,13790,0
|
|
20240715,175800,583365530,13790,13790,13790,13790,0
|
|
20240715,175700,583365530,13790,13790,13790,13790,0
|
|
20240715,175600,583365530,13790,13790,13790,13790,0
|
|
20240715,175500,583365530,13790,13790,13790,13790,0
|
|
20240715,175400,583365530,13790,13790,13790,13790,0
|
|
20240715,175300,583365530,13790,13790,13790,13790,0
|
|
20240715,175200,583365530,13790,13790,13790,13790,0
|
|
20240715,175100,583365530,13790,13790,13790,13790,0
|
|
20240715,175000,583365530,13790,13790,13790,13790,0
|
|
20240715,174900,583365530,13790,13790,13790,13790,0
|
|
20240715,174800,583365530,13790,13790,13790,13790,0
|
|
20240715,174700,583365530,13790,13790,13790,13790,0
|
|
20240715,174600,583365530,13790,13790,13790,13790,0
|
|
20240715,174500,583365530,13790,13790,13790,13790,0
|
|
20240715,174400,583365530,13790,13790,13790,13790,0
|
|
20240715,174300,583365530,13790,13790,13790,13790,0
|
|
20240715,174200,583365530,13790,13790,13790,13790,0
|
|
20240715,174100,583365530,13790,13790,13790,13790,0
|
|
20240715,174000,583365530,13790,13790,13790,13790,0
|
|
20240715,173900,583365530,13790,13790,13790,13790,0
|
|
20240715,173800,583365530,13790,13790,13790,13790,0
|
|
20240715,173700,583365530,13790,13790,13790,13790,0
|
|
20240715,173600,583365530,13790,13790,13790,13790,0
|
|
20240715,173500,583365530,13790,13790,13790,13790,0
|
|
20240715,173400,583365530,13790,13790,13790,13790,0
|
|
20240715,173300,583365530,13790,13790,13790,13790,0
|
|
20240715,173200,583365530,13790,13790,13790,13790,0
|
|
20240715,173100,583365530,13790,13790,13790,13790,0
|
|
20240715,173000,583365530,13790,13790,13790,13790,1380
|
|
20240715,172900,583365530,13790,13790,13790,13790,0
|
|
20240715,172800,583365530,13790,13790,13790,13790,0
|
|
20240715,172700,583365530,13790,13790,13790,13790,0
|
|
20240715,172600,583365530,13790,13790,13790,13790,0
|
|
20240715,172500,583365530,13790,13790,13790,13790,0
|
|
20240715,172400,583365530,13790,13790,13790,13790,0
|
|
20240715,172300,583365530,13790,13790,13790,13790,0
|
|
20240715,172200,583365530,13790,13790,13790,13790,0
|
|
20240715,172100,583365530,13790,13790,13790,13790,0
|
|
20240715,172000,583365530,13790,13790,13790,13790,0
|
|
20240715,171900,583365530,13790,13790,13790,13790,0
|
|
20240715,171800,583365530,13790,13790,13790,13790,0
|
|
20240715,171700,583365530,13790,13790,13790,13790,0
|
|
20240715,171600,583365530,13790,13790,13790,13790,0
|
|
20240715,171500,583365530,13790,13790,13790,13790,0
|
|
20240715,171400,583365530,13790,13790,13790,13790,0
|
|
20240715,171300,583365530,13790,13790,13790,13790,0
|
|
20240715,171200,583365530,13790,13790,13790,13790,0
|
|
20240715,171100,583365530,13790,13790,13790,13790,0
|
|
20240715,171000,583365530,13790,13790,13790,13790,0
|
|
20240715,170900,583365530,13790,13790,13790,13790,0
|
|
20240715,170800,583365530,13790,13790,13790,13790,0
|
|
20240715,170700,583365530,13790,13790,13790,13790,0
|
|
20240715,170600,583365530,13790,13790,13790,13790,0
|
|
20240715,170500,583365530,13790,13790,13790,13790,0
|
|
20240715,170400,583365530,13790,13790,13790,13790,0
|
|
20240715,170300,583365530,13790,13790,13790,13790,0
|
|
20240715,170200,583365530,13790,13790,13790,13790,0
|
|
20240715,170100,583365530,13790,13790,13790,13790,0
|
|
20240715,170000,583365530,13790,13790,13790,13790,1380
|
|
20240715,165900,583365530,13790,13790,13790,13790,0
|
|
20240715,165800,583365530,13790,13790,13790,13790,0
|
|
20240715,165700,583365530,13790,13790,13790,13790,0
|
|
20240715,165600,583365530,13790,13790,13790,13790,0
|
|
20240715,165500,583365530,13790,13790,13790,13790,0
|
|
20240715,165400,583365530,13790,13790,13790,13790,0
|
|
20240715,165300,583365530,13790,13790,13790,13790,0
|
|
20240715,165200,583365530,13790,13790,13790,13790,0
|
|
20240715,165100,583365530,13790,13790,13790,13790,0
|
|
20240715,165000,583365530,13790,13790,13790,13790,0
|
|
20240715,164900,583365530,13790,13790,13790,13790,0
|
|
20240715,164800,583365530,13790,13790,13790,13790,0
|
|
20240715,164700,583365530,13790,13790,13790,13790,0
|
|
20240715,164600,583365530,13790,13790,13790,13790,0
|
|
20240715,164500,583365530,13790,13790,13790,13790,0
|
|
20240715,164400,583365530,13790,13790,13790,13790,0
|
|
20240715,164300,583365530,13790,13790,13790,13790,0
|
|
20240715,164200,583365530,13790,13790,13790,13790,0
|
|
20240715,164100,583365530,13790,13790,13790,13790,0
|
|
20240715,164000,583365530,13790,13790,13790,13790,0
|
|
20240715,163900,583365530,13790,13790,13790,13790,0
|
|
20240715,163800,583365530,13790,13790,13790,13790,0
|
|
20240715,163700,583365530,13790,13790,13790,13790,0
|
|
20240715,163600,583365530,13790,13790,13790,13790,0
|
|
20240715,163500,583365530,13790,13790,13790,13790,0
|
|
20240715,163400,583365530,13790,13790,13790,13790,0
|
|
20240715,163300,583365530,13790,13790,13790,13790,0
|
|
20240715,163200,583365530,13790,13790,13790,13790,0
|
|
20240715,163100,583365530,13790,13790,13790,13790,0
|
|
20240715,163000,583365530,13790,13790,13790,13790,1380
|
|
20240715,162900,583365530,13790,13790,13790,13790,0
|
|
20240715,162800,583365530,13790,13790,13790,13790,0
|
|
20240715,162700,583365530,13790,13790,13790,13790,0
|
|
20240715,162600,583365530,13790,13790,13790,13790,0
|
|
20240715,162500,583365530,13790,13790,13790,13790,0
|
|
20240715,162400,583365530,13790,13790,13790,13790,0
|
|
20240715,162300,583365530,13790,13790,13790,13790,0
|
|
20240715,162200,583365530,13790,13790,13790,13790,0
|
|
20240715,162100,583365530,13790,13790,13790,13790,0
|
|
20240715,162000,583365530,13790,13790,13790,13790,0
|
|
20240715,161900,583365530,13790,13790,13790,13790,0
|
|
20240715,161800,583365530,13790,13790,13790,13790,0
|
|
20240715,161700,583365530,13790,13790,13790,13790,0
|
|
20240715,161600,583365530,13790,13790,13790,13790,0
|
|
20240715,161500,583365530,13790,13790,13790,13790,0
|
|
20240715,161400,583365530,13790,13790,13790,13790,0
|
|
20240715,161300,583365530,13790,13790,13790,13790,0
|
|
20240715,161200,583365530,13790,13790,13790,13790,0
|
|
20240715,161100,583365530,13790,13790,13790,13790,0
|
|
20240715,161000,583365530,13790,13790,13790,13790,0
|
|
20240715,160900,583365530,13790,13790,13790,13790,0
|
|
20240715,160800,583365530,13790,13790,13790,13790,0
|
|
20240715,160700,583365530,13790,13790,13790,13790,0
|
|
20240715,160600,583365530,13790,13790,13790,13790,0
|
|
20240715,160500,583365530,13790,13790,13790,13790,0
|
|
20240715,160400,583365530,13790,13790,13790,13790,0
|
|
20240715,160300,583365530,13790,13790,13790,13790,0
|
|
20240715,160200,583365530,13790,13790,13790,13790,0
|
|
20240715,160100,583365530,13790,13790,13790,13790,0
|
|
20240715,160000,583365530,13790,13790,13790,13790,1380
|
|
20240715,155900,583365530,13790,13790,13790,13790,0
|
|
20240715,155800,583365530,13790,13790,13790,13790,0
|
|
20240715,155700,583365530,13790,13790,13790,13790,0
|
|
20240715,155600,583365530,13790,13790,13790,13790,0
|
|
20240715,155500,583365530,13790,13790,13790,13790,0
|
|
20240715,155400,583365530,13790,13790,13790,13790,0
|
|
20240715,155300,583365530,13790,13790,13790,13790,0
|
|
20240715,155200,583365530,13790,13790,13790,13790,0
|
|
20240715,155100,583365530,13790,13790,13790,13790,0
|
|
20240715,155000,583365530,13790,13790,13790,13790,0
|
|
20240715,154900,583365530,13790,13790,13790,13790,0
|
|
20240715,154800,583365530,13790,13790,13790,13790,0
|
|
20240715,154700,583365530,13790,13790,13790,13790,0
|
|
20240715,154600,583365530,13790,13790,13790,13790,0
|
|
20240715,154500,583365530,13790,13790,13790,13790,0
|
|
20240715,154400,583365530,13790,13790,13790,13790,0
|
|
20240715,154300,583365530,13790,13790,13790,13790,0
|
|
20240715,154200,583365530,13790,13790,13790,13790,0
|
|
20240715,154100,583365530,13790,13790,13790,13790,0
|
|
20240715,154000,583365530,13790,13790,13790,13790,0
|
|
20240715,153900,583365530,13790,13790,13790,13790,0
|
|
20240715,153800,583365530,13790,13790,13790,13790,0
|
|
20240715,153700,583365530,13790,13790,13790,13790,0
|
|
20240715,153600,583365530,13790,13790,13790,13790,0
|
|
20240715,153500,583365530,13790,13790,13790,13790,0
|
|
20240715,153400,583365530,13790,13790,13790,13790,0
|
|
20240715,153300,583365530,13790,13790,13790,13790,0
|
|
20240715,153200,583365530,13790,13790,13790,13790,0
|
|
20240715,153100,583365530,13790,13790,13790,13790,0
|
|
20240715,153000,583365530,13790,13790,13790,13790,2760
|
|
20240715,152900,564335330,13900,13900,13900,13900,0
|
|
20240715,152800,564335330,13900,13900,13900,13900,0
|
|
20240715,152700,564335330,13900,13900,13900,13900,0
|
|
20240715,152600,564335330,13900,13900,13900,13900,0
|
|
20240715,152500,564335330,13900,13900,13900,13900,0
|
|
20240715,152400,564335330,13900,13900,13900,13900,0
|
|
20240715,152300,564335330,13900,13900,13900,13900,0
|
|
20240715,152200,564335330,13900,13900,13900,13900,0
|
|
20240715,152100,564335330,13900,13900,13900,13900,0
|
|
20240715,152000,564335330,13900,13900,13900,13900,0
|
|
20240715,151900,564335330,13900,13890,13940,13770,1957
|
|
20240715,151800,537109770,13900,13900,13900,13900,0
|
|
20240715,151700,537109770,13900,13860,13900,13860,100
|
|
20240715,151600,535720930,13860,13750,13860,13750,500
|
|
20240715,151500,528815920,13740,13760,13760,13740,232
|
|
20240715,151400,525625330,13760,13770,13770,13760,113
|
|
20240715,151300,524069400,13770,13770,13770,13770,180
|
|
20240715,151200,521590800,13760,13740,13760,13740,138
|
|
20240715,151100,519693580,13740,13760,13760,13740,759
|
|
20240715,151000,509261530,13760,13760,13760,13760,1
|
|
20240715,150900,509247770,13770,13770,13770,13770,20
|
|
20240715,150800,508972370,13770,13770,13770,13770,0
|
|
20240715,150700,508972370,13770,13770,13770,13770,0
|
|
20240715,150600,508972370,13770,13770,13770,13770,10
|
|
20240715,150500,508834670,13770,13770,13770,13770,10
|
|
20240715,150400,508696970,13770,13770,13770,13770,1
|
|
20240715,150300,508683200,13780,13790,13790,13780,4
|
|
20240715,150200,508628060,13790,13790,13790,13790,0
|
|
20240715,150100,508628060,13790,13790,13790,13790,3
|
|
20240715,150000,508586690,13800,13800,13800,13800,3
|
|
20240715,145900,508545290,13790,13790,13790,13790,0
|
|
20240715,145800,508545290,13790,13790,13790,13790,0
|
|
20240715,145700,508545290,13790,13790,13790,13790,1
|
|
20240715,145600,508531500,13800,13800,13800,13800,0
|
|
20240715,145500,508531500,13800,13800,13800,13800,11
|
|
20240715,145400,508379700,13740,13740,13740,13740,10
|
|
20240715,145300,508242300,13740,13740,13740,13740,0
|
|
20240715,145200,508242300,13740,13730,13740,13730,30
|
|
20240715,145100,507830300,13730,13800,13800,13730,76
|
|
20240715,145000,506786750,13800,13800,13800,13800,0
|
|
20240715,144900,506786750,13800,13760,13800,13730,1332
|
|
20240715,144800,488466090,13820,13820,13820,13820,0
|
|
20240715,144700,488466090,13820,13820,13820,13820,0
|
|
20240715,144600,488466090,13820,13810,13820,13810,2
|
|
20240715,144500,488438460,13810,13810,13810,13810,1
|
|
20240715,144400,488424650,13820,13820,13820,13820,0
|
|
20240715,144300,488424650,13820,13820,13820,13820,0
|
|
20240715,144200,488424650,13820,13770,13820,13770,3
|
|
20240715,144100,488383290,13790,13790,13790,13790,0
|
|
20240715,144000,488383290,13790,13760,13790,13760,340
|
|
20240715,143900,483694780,13790,13770,13790,13770,195
|
|
20240715,143800,481009130,13750,13730,13750,13730,225
|
|
20240715,143700,477915660,13700,13700,13700,13700,0
|
|
20240715,143600,477915660,13700,13700,13700,13700,0
|
|
20240715,143500,477915660,13700,13700,13700,13700,100
|
|
20240715,143400,476545660,13700,13700,13700,13700,167
|
|
20240715,143300,474257760,13730,13730,13730,13730,38
|
|
20240715,143200,473736020,13690,13690,13690,13690,0
|
|
20240715,143100,473736020,13690,13690,13690,13690,0
|
|
20240715,143000,473736020,13690,13740,13740,13690,154
|
|
20240715,142900,471622740,13690,13690,13690,13690,1
|
|
20240715,142800,471609050,13740,13740,13740,13740,0
|
|
20240715,142700,471609050,13740,13710,13740,13690,194
|
|
20240715,142600,468953100,13740,13740,13740,13740,0
|
|
20240715,142500,468953100,13740,13750,13750,13740,3
|
|
20240715,142400,468911860,13700,13700,13700,13700,0
|
|
20240715,142300,468911860,13700,13670,13700,13670,132
|
|
20240715,142200,467103730,13680,13690,13690,13680,72
|
|
20240715,142100,466118750,13690,13690,13690,13690,0
|
|
20240715,142000,466118750,13690,13690,13690,13690,19
|
|
20240715,141900,465858640,13690,13700,13700,13690,93
|
|
20240715,141800,464585090,13700,13700,13700,13700,0
|
|
20240715,141700,464585090,13700,13700,13700,13700,0
|
|
20240715,141600,464585090,13700,13700,13700,13700,315
|
|
20240715,141500,460269590,13700,13740,13740,13700,146
|
|
20240715,141400,458263590,13750,13740,13750,13740,140
|
|
20240715,141300,456339170,13740,13690,13740,13680,3052
|
|
20240715,141200,414581950,13690,13690,13690,13690,0
|
|
20240715,141100,414581950,13690,13710,13740,13690,281
|
|
20240715,141000,410729780,13710,13710,13710,13710,51
|
|
20240715,140900,410030570,13710,13710,13710,13710,36
|
|
20240715,140800,409537010,13740,13740,13740,13740,8
|
|
20240715,140700,409427090,13710,13710,13710,13710,0
|
|
20240715,140600,409427090,13710,13710,13710,13710,1
|
|
20240715,140500,409413380,13750,13710,13750,13710,29
|
|
20240715,140400,409015630,13710,13750,13750,13710,14
|
|
20240715,140300,408823610,13760,13760,13760,13760,1
|
|
20240715,140200,408809850,13760,13760,13760,13760,9
|
|
20240715,140100,408686010,13720,13710,13720,13700,343
|
|
20240715,140000,403985110,13710,13720,13720,13710,127
|
|
20240715,135900,402243670,13760,13760,13760,13760,0
|
|
20240715,135800,402243670,13760,13760,13760,13760,0
|
|
20240715,135700,402243670,13760,13760,13760,13760,11
|
|
20240715,135600,402092310,13760,13760,13760,13760,89
|
|
20240715,135500,400867670,13720,13730,13760,13720,326
|
|
20240715,135400,396393910,13720,13720,13720,13720,0
|
|
20240715,135300,396393910,13720,13720,13720,13720,0
|
|
20240715,135200,396393910,13720,13720,13720,13720,30
|
|
20240715,135100,395982310,13760,13760,13760,13760,13
|
|
20240715,135000,395803430,13770,13750,13770,13710,599
|
|
20240715,134900,387573510,13750,13770,13770,13750,1327
|
|
20240715,134800,369319640,13790,13790,13790,13770,1138
|
|
20240715,134700,353643790,13790,13830,13830,13790,1703
|
|
20240715,134600,330130070,13830,13830,13830,13830,0
|
|
20240715,134500,330130070,13830,13830,13830,13830,0
|
|
20240715,134400,330130070,13830,13830,13830,13830,3
|
|
20240715,134300,330088580,13830,13830,13830,13830,0
|
|
20240715,134200,330088580,13830,13840,13840,13830,455
|
|
20240715,134100,323795750,13840,13850,13850,13840,247
|
|
20240715,134000,320377260,13910,13910,13910,13910,2
|
|
20240715,133900,320349440,13920,13920,13920,13920,0
|
|
20240715,133800,320349440,13920,13920,13920,13920,0
|
|
20240715,133700,320349440,13920,13920,13920,13920,0
|
|
20240715,133600,320349440,13920,13920,13920,13920,0
|
|
20240715,133500,320349440,13920,13920,13920,13920,0
|
|
20240715,133400,320349440,13920,13910,13920,13850,163
|
|
20240715,133300,318091490,13860,13860,13860,13860,0
|
|
20240715,133200,318091490,13860,13860,13860,13860,61
|
|
20240715,133100,317246030,13870,13840,13870,13840,4
|
|
20240715,133000,317190640,13920,13920,13920,13920,0
|
|
20240715,132900,317190640,13920,13920,13920,13920,0
|
|
20240715,132800,317190640,13920,13920,13920,13920,0
|
|
20240715,132700,317190640,13920,13920,13920,13920,0
|
|
20240715,132600,317190640,13920,13920,13920,13920,0
|
|
20240715,132500,317190640,13920,13920,13920,13920,0
|
|
20240715,132400,317190640,13920,13920,13920,13920,0
|
|
20240715,132300,317190640,13920,13920,13920,13920,0
|
|
20240715,132200,317190640,13920,13920,13920,13920,0
|
|
20240715,132100,317190640,13920,13900,13920,13900,100
|
|
20240715,132000,315799560,13840,13920,13920,13840,901
|
|
20240715,131900,303328450,13870,13920,13920,13870,51
|
|
20240715,131800,302621030,13870,13870,13870,13870,59
|
|
20240715,131700,301802700,13870,13870,13870,13870,0
|
|
20240715,131600,301802700,13870,13870,13870,13870,0
|
|
20240715,131500,301802700,13870,13870,13870,13870,2
|
|
20240715,131400,301774960,13860,13860,13860,13860,0
|
|
20240715,131300,301774960,13860,13900,13900,13860,240
|
|
20240715,131200,298447240,13930,13930,13930,13930,0
|
|
20240715,131100,298447240,13930,13930,13930,13930,0
|
|
20240715,131000,298447240,13930,13930,13930,13930,115
|
|
20240715,130900,296845290,13930,13900,13930,13900,7
|
|
20240715,130800,296747960,13890,13890,13890,13890,0
|
|
20240715,130700,296747960,13890,13900,13900,13890,106
|
|
20240715,130600,295274620,13900,13900,13900,13900,0
|
|
20240715,130500,295274620,13900,13900,13900,13900,0
|
|
20240715,130400,295274620,13900,13900,13900,13900,0
|
|
20240715,130300,295274620,13900,13910,13910,13900,603
|
|
20240715,130200,286892420,13910,13920,13920,13910,642
|
|
20240715,130100,277961070,13920,13930,13930,13920,958
|
|
20240715,130000,264616140,13930,13940,13940,13930,70
|
|
20240715,125900,263640940,13950,13950,13950,13950,0
|
|
20240715,125800,263640940,13950,13960,13960,13950,506
|
|
20240715,125700,256581560,13990,13990,13990,13990,0
|
|
20240715,125600,256581560,13990,13990,13990,13990,0
|
|
20240715,125500,256581560,13990,13990,13990,13990,0
|
|
20240715,125400,256581560,13990,13990,13990,13990,0
|
|
20240715,125300,256581560,13990,13990,13990,13990,0
|
|
20240715,125200,256581560,13990,13990,13990,13990,0
|
|
20240715,125100,256581560,13990,13990,13990,13990,0
|
|
20240715,125000,256581560,13990,13990,13990,13990,0
|
|
20240715,124900,256581560,13990,13990,13990,13990,1
|
|
20240715,124800,256567570,13990,13990,13990,13990,0
|
|
20240715,124700,256567570,13990,13990,13990,13990,0
|
|
20240715,124600,256567570,13990,13970,13990,13970,832
|
|
20240715,124500,244936930,13970,13970,13970,13970,0
|
|
20240715,124400,244936930,13970,13970,13970,13970,0
|
|
20240715,124300,244936930,13970,13970,13970,13970,0
|
|
20240715,124200,244936930,13970,13970,13970,13970,0
|
|
20240715,124100,244936930,13970,13970,13970,13970,0
|
|
20240715,124000,244936930,13970,13930,13970,13930,6
|
|
20240715,123900,244853310,13930,13940,13940,13920,56
|
|
20240715,123800,244073220,13930,13930,13930,13930,20
|
|
20240715,123700,243794620,13930,13930,13930,13930,2
|
|
20240715,123600,243766760,13930,13930,13930,13930,15
|
|
20240715,123500,243557810,13990,13990,13990,13990,0
|
|
20240715,123400,243557810,13990,13990,13990,13990,0
|
|
20240715,123300,243557810,13990,13930,13990,13930,7
|
|
20240715,123200,243460240,13950,13950,13950,13950,4
|
|
20240715,123100,243404440,13990,13990,13990,13990,0
|
|
20240715,123000,243404440,13990,13990,13990,13990,0
|
|
20240715,122900,243404440,13990,13990,13990,13990,0
|
|
20240715,122800,243404440,13990,13990,13990,13990,0
|
|
20240715,122700,243404440,13990,13990,13990,13990,0
|
|
20240715,122600,243404440,13990,13990,13990,13990,0
|
|
20240715,122500,243404440,13990,13990,13990,13990,2
|
|
20240715,122400,243376460,13980,13980,13980,13980,0
|
|
20240715,122300,243376460,13980,13980,13980,13980,539
|
|
20240715,122200,235841240,13960,13960,13960,13960,0
|
|
20240715,122100,235841240,13960,13960,13960,13960,0
|
|
20240715,122000,235841240,13960,13980,13980,13960,3
|
|
20240715,121900,235799340,13960,13960,13960,13960,0
|
|
20240715,121800,235799340,13960,13960,13960,13960,0
|
|
20240715,121700,235799340,13960,13960,13960,13960,0
|
|
20240715,121600,235799340,13960,13960,13960,13960,0
|
|
20240715,121500,235799340,13960,13960,13960,13960,0
|
|
20240715,121400,235799340,13960,13960,13960,13960,0
|
|
20240715,121300,235799340,13960,13960,13960,13960,0
|
|
20240715,121200,235799340,13960,13960,13960,13960,0
|
|
20240715,121100,235799340,13960,13960,13960,13960,8
|
|
20240715,121000,235687660,13980,13980,13980,13980,3
|
|
20240715,120900,235645720,13990,13990,13990,13990,0
|
|
20240715,120800,235645720,13990,13990,13990,13990,0
|
|
20240715,120700,235645720,13990,13990,13990,13990,0
|
|
20240715,120600,235645720,13990,13990,13990,13990,0
|
|
20240715,120500,235645720,13990,13990,13990,13990,0
|
|
20240715,120400,235645720,13990,13990,13990,13990,0
|
|
20240715,120300,235645720,13990,13990,13990,13990,0
|
|
20240715,120200,235645720,13990,13990,13990,13990,0
|
|
20240715,120100,235645720,13990,13980,13990,13980,46
|
|
20240715,120000,235002200,13990,13990,13990,13990,0
|
|
20240715,115900,235002200,13990,13990,13990,13990,1
|
|
20240715,115800,234988210,13980,13960,13980,13960,70
|
|
20240715,115700,234010010,13950,13950,13950,13950,0
|
|
20240715,115600,234010010,13950,13950,13950,13950,7
|
|
20240715,115500,233912360,13910,13910,13910,13910,0
|
|
20240715,115400,233912360,13910,13910,13910,13910,0
|
|
20240715,115300,233912360,13910,13910,13910,13910,0
|
|
20240715,115200,233912360,13910,13910,13910,13910,20
|
|
20240715,115100,233634160,13910,13910,13910,13910,0
|
|
20240715,115000,233634160,13910,13910,13910,13910,10
|
|
20240715,114900,233495060,13950,13900,13950,13900,525
|
|
20240715,114800,226197410,13900,13940,13940,13900,1478
|
|
20240715,114700,205640590,13940,13940,13940,13940,0
|
|
20240715,114600,205640590,13940,13940,13940,13940,0
|
|
20240715,114500,205640590,13940,13940,13940,13940,0
|
|
20240715,114400,205640590,13940,13940,13940,13940,2
|
|
20240715,114300,205612710,13940,13940,13940,13940,150
|
|
20240715,114200,203521710,13940,13940,13940,13940,0
|
|
20240715,114100,203521710,13940,13940,13940,13940,0
|
|
20240715,114000,203521710,13940,13940,13940,13940,1012
|
|
20240715,113900,189414430,13950,13950,13950,13950,0
|
|
20240715,113800,189414430,13950,13950,13950,13950,0
|
|
20240715,113700,189414430,13950,13950,13950,13950,0
|
|
20240715,113600,189414430,13950,13950,13950,13950,11
|
|
20240715,113500,189260980,13940,13940,13940,13940,100
|
|
20240715,113400,187866980,13940,13940,13940,13940,3
|
|
20240715,113300,187825160,13950,13950,13950,13950,0
|
|
20240715,113200,187825160,13950,13970,13970,13950,585
|
|
20240715,113100,179664380,13980,13980,13980,13980,0
|
|
20240715,113000,179664380,13980,13980,13980,13980,0
|
|
20240715,112900,179664380,13980,13980,13980,13980,1
|
|
20240715,112800,179650400,13980,13980,13980,13980,0
|
|
20240715,112700,179650400,13980,13980,13980,13980,0
|
|
20240715,112600,179650400,13980,13980,13980,13980,0
|
|
20240715,112500,179650400,13980,13980,13980,13980,0
|
|
20240715,112400,179650400,13980,13980,13980,13980,25
|
|
20240715,112300,179300900,13980,13990,13990,13980,500
|
|
20240715,112200,172310890,13980,13980,13980,13980,0
|
|
20240715,112100,172310890,13980,13980,13980,13980,0
|
|
20240715,112000,172310890,13980,13980,13980,13980,0
|
|
20240715,111900,172310890,13980,13980,13980,13980,0
|
|
20240715,111800,172310890,13980,13980,13980,13980,0
|
|
20240715,111700,172310890,13980,13980,13980,13980,0
|
|
20240715,111600,172310890,13980,13980,13980,13980,2
|
|
20240715,111500,172282930,14000,14000,14000,14000,0
|
|
20240715,111400,172282930,14000,14000,14000,14000,0
|
|
20240715,111300,172282930,14000,14000,14000,14000,0
|
|
20240715,111200,172282930,14000,14000,14000,14000,0
|
|
20240715,111100,172282930,14000,14000,14000,14000,0
|
|
20240715,111000,172282930,14000,14000,14000,14000,0
|
|
20240715,110900,172282930,14000,14000,14000,14000,0
|
|
20240715,110800,172282930,14000,14000,14000,14000,0
|
|
20240715,110700,172282930,14000,14000,14000,14000,1
|
|
20240715,110600,172268930,13950,13950,13950,13950,0
|
|
20240715,110500,172268930,13950,13950,13950,13950,0
|
|
20240715,110400,172268930,13950,13950,13950,13950,0
|
|
20240715,110300,172268930,13950,13950,13950,13950,0
|
|
20240715,110200,172268930,13950,13950,13950,13950,0
|
|
20240715,110100,172268930,13950,13950,13950,13950,0
|
|
20240715,110000,172268930,13950,13950,13950,13950,30
|
|
20240715,105900,171850430,13950,13950,13950,13950,0
|
|
20240715,105800,171850430,13950,13950,13950,13950,0
|
|
20240715,105700,171850430,13950,13950,13950,13950,0
|
|
20240715,105600,171850430,13950,13950,13950,13950,0
|
|
20240715,105500,171850430,13950,13950,13950,13950,30
|
|
20240715,105400,171431930,13960,14000,14000,13960,54
|
|
20240715,105300,170677470,13980,13980,13980,13980,40
|
|
20240715,105200,170118270,13980,13980,13980,13980,2
|
|
20240715,105100,170090310,13980,13980,13980,13980,0
|
|
20240715,105000,170090310,13980,13980,13980,13980,0
|
|
20240715,104900,170090310,13980,13980,13980,13980,1
|
|
20240715,104800,170076330,13980,13980,13980,13980,0
|
|
20240715,104700,170076330,13980,13980,13980,13980,0
|
|
20240715,104600,170076330,13980,13980,13980,13980,3
|
|
20240715,104500,170034390,13960,13960,13960,13960,0
|
|
20240715,104400,170034390,13960,13960,13960,13960,0
|
|
20240715,104300,170034390,13960,13980,13980,13960,132
|
|
20240715,104200,168189580,14050,14050,14050,14050,0
|
|
20240715,104100,168189580,14050,14050,14050,14050,0
|
|
20240715,104000,168189580,14050,14050,14050,14050,0
|
|
20240715,103900,168189580,14050,14050,14050,14050,0
|
|
20240715,103800,168189580,14050,14050,14050,14050,0
|
|
20240715,103700,168189580,14050,14050,14050,14050,0
|
|
20240715,103600,168189580,14050,14050,14050,14050,0
|
|
20240715,103500,168189580,14050,14050,14050,14050,0
|
|
20240715,103400,168189580,14050,14050,14050,14050,0
|
|
20240715,103300,168189580,14050,14050,14050,14050,0
|
|
20240715,103200,168189580,14050,14050,14050,14050,0
|
|
20240715,103100,168189580,14050,14050,14050,14050,0
|
|
20240715,103000,168189580,14050,14050,14050,14050,0
|
|
20240715,102900,168189580,14050,14050,14050,14050,0
|
|
20240715,102800,168189580,14050,14050,14050,14050,0
|
|
20240715,102700,168189580,14050,14050,14050,14050,0
|
|
20240715,102600,168189580,14050,14050,14050,14050,0
|
|
20240715,102500,168189580,14050,14050,14050,14050,95
|
|
20240715,102400,166854830,14050,14050,14050,14050,1
|
|
20240715,102300,166840780,13960,13960,13960,13960,0
|
|
20240715,102200,166840780,13960,14050,14050,13960,2
|
|
20240715,102100,166812770,14010,13990,14050,13990,24
|
|
20240715,102000,166476750,13960,13960,13960,13960,0
|
|
20240715,101900,166476750,13960,13960,13960,13960,0
|
|
20240715,101800,166476750,13960,13960,13960,13960,17
|
|
20240715,101700,166239430,13960,13960,13960,13960,4
|
|
20240715,101600,166183590,13960,13960,13960,13960,0
|
|
20240715,101500,166183590,13960,13960,13960,13960,5
|
|
20240715,101400,166113790,14000,14000,14000,14000,0
|
|
20240715,101300,166113790,14000,14000,14000,14000,0
|
|
20240715,101200,166113790,14000,14000,14000,14000,0
|
|
20240715,101100,166113790,14000,14000,14000,14000,0
|
|
20240715,101000,166113790,14000,13990,14000,13990,349
|
|
20240715,100900,161229850,13990,13990,13990,13990,0
|
|
20240715,100800,161229850,13990,13990,13990,13990,1
|
|
20240715,100700,161215860,13950,13950,13950,13950,0
|
|
20240715,100600,161215860,13950,13950,13950,13950,0
|
|
20240715,100500,161215860,13950,13950,13950,13950,0
|
|
20240715,100400,161215860,13950,13950,13950,13950,10
|
|
20240715,100300,161076360,13980,13980,13980,13980,0
|
|
20240715,100200,161076360,13980,13960,13980,13960,173
|
|
20240715,100100,158658820,13980,13980,13980,13980,0
|
|
20240715,100000,158658820,13980,13960,13980,13960,51
|
|
20240715,095900,157946840,13990,13990,13990,13990,0
|
|
20240715,095800,157946840,13990,13990,13990,13990,0
|
|
20240715,095700,157946840,13990,13990,13990,13990,0
|
|
20240715,095600,157946840,13990,13990,13990,13990,0
|
|
20240715,095500,157946840,13990,13990,13990,13990,1
|
|
20240715,095400,157932850,13950,13950,13950,13950,330
|
|
20240715,095300,153329350,13940,13940,13940,13940,5
|
|
20240715,095200,153259650,13980,13930,13980,13930,105
|
|
20240715,095100,151792000,13930,13930,13930,13930,0
|
|
20240715,095000,151792000,13930,13930,13930,13930,1
|
|
20240715,094900,151778070,13900,13900,13900,13900,1
|
|
20240715,094800,151764170,13900,13900,13900,13900,0
|
|
20240715,094700,151764170,13900,13900,13900,13900,20
|
|
20240715,094600,151486170,13890,13890,13890,13890,0
|
|
20240715,094500,151486170,13890,13890,13890,13890,0
|
|
20240715,094400,151486170,13890,13890,13890,13890,11
|
|
20240715,094300,151333380,13970,13970,13970,13970,0
|
|
20240715,094200,151333380,13970,13970,13970,13970,0
|
|
20240715,094100,151333380,13970,13970,13970,13970,0
|
|
20240715,094000,151333380,13970,13970,13970,13970,0
|
|
20240715,093900,151333380,13970,13970,13970,13970,195
|
|
20240715,093800,148609230,13970,13970,13970,13970,5
|
|
20240715,093700,148539380,13970,13940,13970,13930,2161
|
|
20240715,093600,118379070,13890,13910,13920,13890,339
|
|
20240715,093500,113662850,13910,13910,13910,13910,0
|
|
20240715,093400,113662850,13910,13870,13910,13860,97
|
|
20240715,093300,112318320,13910,13910,13910,13910,10
|
|
20240715,093200,112179220,13920,13920,13920,13920,0
|
|
20240715,093100,112179220,13920,13920,13920,13920,0
|
|
20240715,093000,112179220,13920,13920,13920,13920,0
|
|
20240715,092900,112179220,13920,13920,13920,13920,0
|
|
20240715,092800,112179220,13920,13920,13920,13920,50
|
|
20240715,092700,111483220,13920,13920,13920,13920,10
|
|
20240715,092600,111344020,13920,13920,13920,13920,50
|
|
20240715,092500,110648020,13920,13920,13920,13920,0
|
|
20240715,092400,110648020,13920,13880,13920,13880,114
|
|
20240715,092300,109061210,13920,13910,13920,13910,2
|
|
20240715,092200,109033380,13900,13900,13900,13900,389
|
|
20240715,092100,103626280,13900,13880,13900,13880,140
|
|
20240715,092000,101682880,13860,13840,13860,13840,223
|
|
20240715,091900,98592660,13840,13820,13840,13810,160
|
|
20240715,091800,96380430,13840,13910,13910,13830,636
|
|
20240715,091700,87575980,13860,13940,13940,13860,367
|
|
20240715,091600,82480410,13870,13870,13870,13870,8
|
|
20240715,091500,82369450,13940,13940,13940,13940,0
|
|
20240715,091400,82369450,13940,13940,13940,13940,230
|
|
20240715,091300,79163250,13940,13890,13940,13890,275
|
|
20240715,091200,75343400,13940,13890,13940,13890,44
|
|
20240715,091100,74730090,13940,13860,13940,13860,122
|
|
20240715,091000,73038890,13860,13860,13860,13860,347
|
|
20240715,090900,68229470,13880,13890,13890,13880,32
|
|
20240715,090800,67785300,13880,13880,13880,13880,100
|
|
20240715,090700,66397300,13880,13910,13910,13880,449
|
|
20240715,090600,60156670,13910,13930,13930,13910,26
|
|
20240715,090500,59794990,13990,13990,13990,13990,70
|
|
20240715,090400,58815690,13990,14010,14010,13990,569
|
|
20240715,090300,50854980,14020,14020,14020,14020,113
|
|
20240715,090200,49270720,14020,14020,14020,14020,29
|
|
20240715,090100,48864140,14040,14130,14190,14040,403
|
|
20240715,090000,43178510,14190,14180,14190,14150,3045
|