660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,195700,532213530,10780,10780,10780,10780,1176
|
|
20240814,195600,532213530,10780,10780,10780,10780,0
|
|
20240814,195500,532213530,10780,10780,10780,10780,0
|
|
20240814,195400,532213530,10780,10780,10780,10780,0
|
|
20240814,195300,532213530,10780,10780,10780,10780,0
|
|
20240814,195200,532213530,10780,10780,10780,10780,0
|
|
20240814,195100,532213530,10780,10780,10780,10780,0
|
|
20240814,195000,532213530,10780,10780,10780,10780,0
|
|
20240814,194900,532213530,10780,10780,10780,10780,0
|
|
20240814,194800,532213530,10780,10780,10780,10780,0
|
|
20240814,194700,532213530,10780,10780,10780,10780,0
|
|
20240814,194600,532213530,10780,10780,10780,10780,0
|
|
20240814,194500,532213530,10780,10780,10780,10780,0
|
|
20240814,194400,532213530,10780,10780,10780,10780,0
|
|
20240814,194300,532213530,10780,10780,10780,10780,0
|
|
20240814,194200,532213530,10780,10780,10780,10780,0
|
|
20240814,194100,532213530,10780,10780,10780,10780,0
|
|
20240814,194000,532213530,10780,10780,10780,10780,0
|
|
20240814,193900,532213530,10780,10780,10780,10780,0
|
|
20240814,193800,532213530,10780,10780,10780,10780,0
|
|
20240814,193700,532213530,10780,10780,10780,10780,0
|
|
20240814,193600,532213530,10780,10780,10780,10780,0
|
|
20240814,193500,532213530,10780,10780,10780,10780,0
|
|
20240814,193400,532213530,10780,10780,10780,10780,0
|
|
20240814,193300,532213530,10780,10780,10780,10780,0
|
|
20240814,193200,532213530,10780,10780,10780,10780,0
|
|
20240814,193100,532213530,10780,10780,10780,10780,0
|
|
20240814,193000,532213530,10780,10780,10780,10780,0
|
|
20240814,192900,532213530,10780,10780,10780,10780,0
|
|
20240814,192800,532213530,10780,10780,10780,10780,0
|
|
20240814,192700,532213530,10780,10780,10780,10780,1176
|
|
20240814,192600,532213530,10780,10780,10780,10780,0
|
|
20240814,192500,532213530,10780,10780,10780,10780,0
|
|
20240814,192400,532213530,10780,10780,10780,10780,0
|
|
20240814,192300,532213530,10780,10780,10780,10780,0
|
|
20240814,192200,532213530,10780,10780,10780,10780,0
|
|
20240814,192100,532213530,10780,10780,10780,10780,0
|
|
20240814,192000,532213530,10780,10780,10780,10780,0
|
|
20240814,191900,532213530,10780,10780,10780,10780,0
|
|
20240814,191800,532213530,10780,10780,10780,10780,0
|
|
20240814,191700,532213530,10780,10780,10780,10780,0
|
|
20240814,191600,532213530,10780,10780,10780,10780,0
|
|
20240814,191500,532213530,10780,10780,10780,10780,0
|
|
20240814,191400,532213530,10780,10780,10780,10780,0
|
|
20240814,191300,532213530,10780,10780,10780,10780,0
|
|
20240814,191200,532213530,10780,10780,10780,10780,0
|
|
20240814,191100,532213530,10780,10780,10780,10780,0
|
|
20240814,191000,532213530,10780,10780,10780,10780,0
|
|
20240814,190900,532213530,10780,10780,10780,10780,0
|
|
20240814,190800,532213530,10780,10780,10780,10780,0
|
|
20240814,190700,532213530,10780,10780,10780,10780,0
|
|
20240814,190600,532213530,10780,10780,10780,10780,0
|
|
20240814,190500,532213530,10780,10780,10780,10780,0
|
|
20240814,190400,532213530,10780,10780,10780,10780,0
|
|
20240814,190300,532213530,10780,10780,10780,10780,0
|
|
20240814,190200,532213530,10780,10780,10780,10780,0
|
|
20240814,190100,532213530,10780,10780,10780,10780,0
|
|
20240814,190000,532213530,10780,10780,10780,10780,0
|
|
20240814,185900,532213530,10780,10780,10780,10780,0
|
|
20240814,185800,532213530,10780,10780,10780,10780,0
|
|
20240814,185700,532213530,10780,10780,10780,10780,1176
|
|
20240814,185600,532213530,10780,10780,10780,10780,0
|
|
20240814,185500,532213530,10780,10780,10780,10780,0
|
|
20240814,185400,532213530,10780,10780,10780,10780,0
|
|
20240814,185300,532213530,10780,10780,10780,10780,0
|
|
20240814,185200,532213530,10780,10780,10780,10780,0
|
|
20240814,185100,532213530,10780,10780,10780,10780,0
|
|
20240814,185000,532213530,10780,10780,10780,10780,0
|
|
20240814,184900,532213530,10780,10780,10780,10780,0
|
|
20240814,184800,532213530,10780,10780,10780,10780,0
|
|
20240814,184700,532213530,10780,10780,10780,10780,0
|
|
20240814,184600,532213530,10780,10780,10780,10780,0
|
|
20240814,184500,532213530,10780,10780,10780,10780,0
|
|
20240814,184400,532213530,10780,10780,10780,10780,0
|
|
20240814,184300,532213530,10780,10780,10780,10780,0
|
|
20240814,184200,532213530,10780,10780,10780,10780,0
|
|
20240814,184100,532213530,10780,10780,10780,10780,0
|
|
20240814,184000,532213530,10780,10780,10780,10780,0
|
|
20240814,183900,532213530,10780,10780,10780,10780,0
|
|
20240814,183800,532213530,10780,10780,10780,10780,0
|
|
20240814,183700,532213530,10780,10780,10780,10780,0
|
|
20240814,183600,532213530,10780,10780,10780,10780,0
|
|
20240814,183500,532213530,10780,10780,10780,10780,0
|
|
20240814,183400,532213530,10780,10780,10780,10780,0
|
|
20240814,183300,532213530,10780,10780,10780,10780,0
|
|
20240814,183200,532213530,10780,10780,10780,10780,0
|
|
20240814,183100,532213530,10780,10780,10780,10780,0
|
|
20240814,183000,532213530,10780,10780,10780,10780,0
|
|
20240814,182900,532213530,10780,10780,10780,10780,0
|
|
20240814,182800,532213530,10780,10780,10780,10780,0
|
|
20240814,182700,532213530,10780,10780,10780,10780,1176
|
|
20240814,182600,532213530,10780,10780,10780,10780,0
|
|
20240814,182500,532213530,10780,10780,10780,10780,0
|
|
20240814,182400,532213530,10780,10780,10780,10780,0
|
|
20240814,182300,532213530,10780,10780,10780,10780,0
|
|
20240814,182200,532213530,10780,10780,10780,10780,0
|
|
20240814,182100,532213530,10780,10780,10780,10780,0
|
|
20240814,182000,532213530,10780,10780,10780,10780,0
|
|
20240814,181900,532213530,10780,10780,10780,10780,0
|
|
20240814,181800,532213530,10780,10780,10780,10780,0
|
|
20240814,181700,532213530,10780,10780,10780,10780,0
|
|
20240814,181600,532213530,10780,10780,10780,10780,0
|
|
20240814,181500,532213530,10780,10780,10780,10780,0
|
|
20240814,181400,532213530,10780,10780,10780,10780,0
|
|
20240814,181300,532213530,10780,10780,10780,10780,0
|
|
20240814,181200,532213530,10780,10780,10780,10780,0
|
|
20240814,181100,532213530,10780,10780,10780,10780,0
|
|
20240814,181000,532213530,10780,10780,10780,10780,0
|
|
20240814,180900,532213530,10780,10780,10780,10780,0
|
|
20240814,180800,532213530,10780,10780,10780,10780,0
|
|
20240814,180700,532213530,10780,10780,10780,10780,0
|
|
20240814,180600,532213530,10780,10780,10780,10780,0
|
|
20240814,180500,532213530,10780,10780,10780,10780,0
|
|
20240814,180400,532213530,10780,10780,10780,10780,0
|
|
20240814,180300,532213530,10780,10780,10780,10780,0
|
|
20240814,180200,532213530,10780,10780,10780,10780,0
|
|
20240814,180100,532213530,10780,10780,10780,10780,0
|
|
20240814,180000,532213530,10780,10780,10780,10780,0
|
|
20240814,175900,532213530,10780,10780,10780,10780,0
|
|
20240814,175800,532213530,10780,10780,10780,10780,0
|
|
20240814,175700,532213530,10780,10780,10780,10780,1176
|
|
20240814,175600,532213530,10780,10780,10780,10780,0
|
|
20240814,175500,532213530,10780,10780,10780,10780,0
|
|
20240814,175400,532213530,10780,10780,10780,10780,0
|
|
20240814,175300,532213530,10780,10780,10780,10780,0
|
|
20240814,175200,532213530,10780,10780,10780,10780,0
|
|
20240814,175100,532213530,10780,10780,10780,10780,0
|
|
20240814,175000,532213530,10780,10780,10780,10780,0
|
|
20240814,174900,532213530,10780,10780,10780,10780,0
|
|
20240814,174800,532213530,10780,10780,10780,10780,0
|
|
20240814,174700,532213530,10780,10780,10780,10780,0
|
|
20240814,174600,532213530,10780,10780,10780,10780,0
|
|
20240814,174500,532213530,10780,10780,10780,10780,0
|
|
20240814,174400,532213530,10780,10780,10780,10780,0
|
|
20240814,174300,532213530,10780,10780,10780,10780,0
|
|
20240814,174200,532213530,10780,10780,10780,10780,0
|
|
20240814,174100,532213530,10780,10780,10780,10780,0
|
|
20240814,174000,532213530,10780,10780,10780,10780,0
|
|
20240814,173900,532213530,10780,10780,10780,10780,0
|
|
20240814,173800,532213530,10780,10780,10780,10780,0
|
|
20240814,173700,532213530,10780,10780,10780,10780,0
|
|
20240814,173600,532213530,10780,10780,10780,10780,0
|
|
20240814,173500,532213530,10780,10780,10780,10780,0
|
|
20240814,173400,532213530,10780,10780,10780,10780,0
|
|
20240814,173300,532213530,10780,10780,10780,10780,0
|
|
20240814,173200,532213530,10780,10780,10780,10780,0
|
|
20240814,173100,532213530,10780,10780,10780,10780,0
|
|
20240814,173000,532213530,10780,10780,10780,10780,0
|
|
20240814,172900,532213530,10780,10780,10780,10780,0
|
|
20240814,172800,532213530,10780,10780,10780,10780,0
|
|
20240814,172700,532213530,10780,10780,10780,10780,1176
|
|
20240814,172600,532213530,10780,10780,10780,10780,0
|
|
20240814,172500,532213530,10780,10780,10780,10780,0
|
|
20240814,172400,532213530,10780,10780,10780,10780,0
|
|
20240814,172300,532213530,10780,10780,10780,10780,0
|
|
20240814,172200,532213530,10780,10780,10780,10780,0
|
|
20240814,172100,532213530,10780,10780,10780,10780,0
|
|
20240814,172000,532213530,10780,10780,10780,10780,0
|
|
20240814,171900,532213530,10780,10780,10780,10780,0
|
|
20240814,171800,532213530,10780,10780,10780,10780,0
|
|
20240814,171700,532213530,10780,10780,10780,10780,0
|
|
20240814,171600,532213530,10780,10780,10780,10780,0
|
|
20240814,171500,532213530,10780,10780,10780,10780,0
|
|
20240814,171400,532213530,10780,10780,10780,10780,0
|
|
20240814,171300,532213530,10780,10780,10780,10780,0
|
|
20240814,171200,532213530,10780,10780,10780,10780,0
|
|
20240814,171100,532213530,10780,10780,10780,10780,0
|
|
20240814,171000,532213530,10780,10780,10780,10780,0
|
|
20240814,170900,532213530,10780,10780,10780,10780,0
|
|
20240814,170800,532213530,10780,10780,10780,10780,0
|
|
20240814,170700,532213530,10780,10780,10780,10780,0
|
|
20240814,170600,532213530,10780,10780,10780,10780,0
|
|
20240814,170500,532213530,10780,10780,10780,10780,0
|
|
20240814,170400,532213530,10780,10780,10780,10780,0
|
|
20240814,170300,532213530,10780,10780,10780,10780,0
|
|
20240814,170200,532213530,10780,10780,10780,10780,0
|
|
20240814,170100,532213530,10780,10780,10780,10780,0
|
|
20240814,170000,532213530,10780,10780,10780,10780,0
|
|
20240814,165900,532213530,10780,10780,10780,10780,0
|
|
20240814,165800,532213530,10780,10780,10780,10780,0
|
|
20240814,165700,532213530,10780,10780,10780,10780,1176
|
|
20240814,165600,532213530,10780,10780,10780,10780,0
|
|
20240814,165500,532213530,10780,10780,10780,10780,0
|
|
20240814,165400,532213530,10780,10780,10780,10780,0
|
|
20240814,165300,532213530,10780,10780,10780,10780,0
|
|
20240814,165200,532213530,10780,10780,10780,10780,0
|
|
20240814,165100,532213530,10780,10780,10780,10780,0
|
|
20240814,165000,532213530,10780,10780,10780,10780,0
|
|
20240814,164900,532213530,10780,10780,10780,10780,0
|
|
20240814,164800,532213530,10780,10780,10780,10780,0
|
|
20240814,164700,532213530,10780,10780,10780,10780,0
|
|
20240814,164600,532213530,10780,10780,10780,10780,0
|
|
20240814,164500,532213530,10780,10780,10780,10780,0
|
|
20240814,164400,532213530,10780,10780,10780,10780,0
|
|
20240814,164300,532213530,10780,10780,10780,10780,0
|
|
20240814,164200,532213530,10780,10780,10780,10780,0
|
|
20240814,164100,532213530,10780,10780,10780,10780,0
|
|
20240814,164000,532213530,10780,10780,10780,10780,0
|
|
20240814,163900,532213530,10780,10780,10780,10780,0
|
|
20240814,163800,532213530,10780,10780,10780,10780,0
|
|
20240814,163700,532213530,10780,10780,10780,10780,0
|
|
20240814,163600,532213530,10780,10780,10780,10780,0
|
|
20240814,163500,532213530,10780,10780,10780,10780,0
|
|
20240814,163400,532213530,10780,10780,10780,10780,0
|
|
20240814,163300,532213530,10780,10780,10780,10780,0
|
|
20240814,163200,532213530,10780,10780,10780,10780,0
|
|
20240814,163100,532213530,10780,10780,10780,10780,0
|
|
20240814,163000,532213530,10780,10780,10780,10780,0
|
|
20240814,162900,532213530,10780,10780,10780,10780,0
|
|
20240814,162800,532213530,10780,10780,10780,10780,0
|
|
20240814,162700,532213530,10780,10780,10780,10780,1176
|
|
20240814,162600,532213530,10780,10780,10780,10780,0
|
|
20240814,162500,532213530,10780,10780,10780,10780,0
|
|
20240814,162400,532213530,10780,10780,10780,10780,0
|
|
20240814,162300,532213530,10780,10780,10780,10780,0
|
|
20240814,162200,532213530,10780,10780,10780,10780,0
|
|
20240814,162100,532213530,10780,10780,10780,10780,0
|
|
20240814,162000,532213530,10780,10780,10780,10780,0
|
|
20240814,161900,532213530,10780,10780,10780,10780,0
|
|
20240814,161800,532213530,10780,10780,10780,10780,0
|
|
20240814,161700,532213530,10780,10780,10780,10780,0
|
|
20240814,161600,532213530,10780,10780,10780,10780,0
|
|
20240814,161500,532213530,10780,10780,10780,10780,0
|
|
20240814,161400,532213530,10780,10780,10780,10780,0
|
|
20240814,161300,532213530,10780,10780,10780,10780,0
|
|
20240814,161200,532213530,10780,10780,10780,10780,0
|
|
20240814,161100,532213530,10780,10780,10780,10780,0
|
|
20240814,161000,532213530,10780,10780,10780,10780,0
|
|
20240814,160900,532213530,10780,10780,10780,10780,0
|
|
20240814,160800,532213530,10780,10780,10780,10780,0
|
|
20240814,160700,532213530,10780,10780,10780,10780,0
|
|
20240814,160600,532213530,10780,10780,10780,10780,0
|
|
20240814,160500,532213530,10780,10780,10780,10780,0
|
|
20240814,160400,532213530,10780,10780,10780,10780,0
|
|
20240814,160300,532213530,10780,10780,10780,10780,0
|
|
20240814,160200,532213530,10780,10780,10780,10780,0
|
|
20240814,160100,532213530,10780,10780,10780,10780,0
|
|
20240814,160000,532213530,10780,10780,10780,10780,0
|
|
20240814,155900,532213530,10780,10780,10780,10780,0
|
|
20240814,155800,532213530,10780,10780,10780,10780,0
|
|
20240814,155700,532213530,10780,10780,10780,10780,1176
|
|
20240814,155600,532213530,10780,10780,10780,10780,0
|
|
20240814,155500,532213530,10780,10780,10780,10780,0
|
|
20240814,155400,532213530,10780,10780,10780,10780,0
|
|
20240814,155300,532213530,10780,10780,10780,10780,0
|
|
20240814,155200,532213530,10780,10780,10780,10780,0
|
|
20240814,155100,532213530,10780,10780,10780,10780,0
|
|
20240814,155000,532213530,10780,10780,10780,10780,0
|
|
20240814,154900,532213530,10780,10780,10780,10780,0
|
|
20240814,154800,532213530,10780,10780,10780,10780,0
|
|
20240814,154700,532213530,10780,10780,10780,10780,0
|
|
20240814,154600,532213530,10780,10780,10780,10780,0
|
|
20240814,154500,532213530,10780,10780,10780,10780,0
|
|
20240814,154400,532213530,10780,10780,10780,10780,0
|
|
20240814,154300,532213530,10780,10780,10780,10780,0
|
|
20240814,154200,532213530,10780,10780,10780,10780,0
|
|
20240814,154100,532213530,10780,10780,10780,10780,0
|
|
20240814,154000,532213530,10780,10780,10780,10780,0
|
|
20240814,153900,532213530,10780,10780,10780,10780,0
|
|
20240814,153800,532213530,10780,10780,10780,10780,0
|
|
20240814,153700,532213530,10780,10780,10780,10780,0
|
|
20240814,153600,532213530,10780,10780,10780,10780,0
|
|
20240814,153500,532213530,10780,10780,10780,10780,0
|
|
20240814,153400,532213530,10780,10780,10780,10780,0
|
|
20240814,153300,532213530,10780,10780,10780,10780,0
|
|
20240814,153200,532213530,10780,10780,10780,10780,0
|
|
20240814,153100,532213530,10780,10780,10780,10780,0
|
|
20240814,153000,532213530,10780,10780,10780,10780,1176
|
|
20240814,152900,519536250,10880,10880,10880,10880,0
|
|
20240814,152800,519536250,10880,10880,10880,10880,0
|
|
20240814,152700,519536250,10880,10880,10880,10880,0
|
|
20240814,152600,519536250,10880,10880,10880,10880,0
|
|
20240814,152500,519536250,10880,10880,10880,10880,0
|
|
20240814,152400,519536250,10880,10880,10880,10880,0
|
|
20240814,152300,519536250,10880,10880,10880,10880,0
|
|
20240814,152200,519536250,10880,10880,10880,10880,0
|
|
20240814,152100,519536250,10880,10880,10880,10880,0
|
|
20240814,152000,519536250,10880,10880,10880,10880,0
|
|
20240814,151900,519536250,10880,10840,10880,10840,248
|
|
20240814,151800,516844290,10840,10830,10840,10830,52
|
|
20240814,151700,516281120,10840,10830,10840,10830,16
|
|
20240814,151600,516107830,10830,10840,10840,10830,401
|
|
20240814,151500,511762990,10850,10870,10870,10850,31
|
|
20240814,151400,511426520,10870,10870,10870,10870,1
|
|
20240814,151300,511415650,10870,10870,10870,10870,40
|
|
20240814,151200,510980850,10860,10870,10870,10860,28
|
|
20240814,151100,510676570,10870,10870,10870,10870,0
|
|
20240814,151000,510676570,10870,10860,10870,10860,21
|
|
20240814,150900,510448310,10860,10860,10860,10860,0
|
|
20240814,150800,510448310,10860,10870,10870,10860,271
|
|
20240814,150700,507505240,10860,10860,10860,10860,0
|
|
20240814,150600,507505240,10860,10870,10870,10860,117
|
|
20240814,150500,506234610,10860,10860,10860,10860,0
|
|
20240814,150400,506234610,10860,10860,10860,10860,0
|
|
20240814,150300,506234610,10860,10860,10860,10860,0
|
|
20240814,150200,506234610,10860,10860,10860,10860,1
|
|
20240814,150100,506223750,10850,10870,10870,10850,114
|
|
20240814,150000,504986560,10860,10860,10860,10860,283
|
|
20240814,145900,501913180,10900,10900,10900,10900,0
|
|
20240814,145800,501913180,10900,10900,10900,10900,0
|
|
20240814,145700,501913180,10900,10900,10900,10900,20
|
|
20240814,145600,501695180,10900,10900,10900,10900,0
|
|
20240814,145500,501695180,10900,10880,10900,10880,426
|
|
20240814,145400,497056920,10880,10880,10880,10880,0
|
|
20240814,145300,497056920,10880,10880,10880,10880,0
|
|
20240814,145200,497056920,10880,10880,10880,10880,1
|
|
20240814,145100,497046040,10860,10860,10860,10860,118
|
|
20240814,145000,495764560,10860,10860,10860,10860,207
|
|
20240814,144900,493516540,10860,10860,10860,10860,20
|
|
20240814,144800,493299340,10850,10850,10850,10850,1
|
|
20240814,144700,493288490,10860,10860,10860,10860,50
|
|
20240814,144600,492745490,10860,10860,10860,10860,0
|
|
20240814,144500,492745490,10860,10860,10860,10860,0
|
|
20240814,144400,492745490,10860,10860,10860,10860,20
|
|
20240814,144300,492528290,10860,10860,10860,10860,1
|
|
20240814,144200,492517430,10850,10850,10850,10850,91
|
|
20240814,144100,491530080,10850,10850,10850,10850,1
|
|
20240814,144000,491519230,10840,10840,10840,10840,0
|
|
20240814,143900,491519230,10840,10840,10840,10840,0
|
|
20240814,143800,491519230,10840,10840,10840,10840,1
|
|
20240814,143700,491508390,10850,10850,10850,10850,1
|
|
20240814,143600,491497540,10840,10840,10840,10840,0
|
|
20240814,143500,491497540,10840,10850,10850,10840,101
|
|
20240814,143400,490402690,10840,10840,10840,10840,66
|
|
20240814,143300,489687250,10850,10850,10850,10850,0
|
|
20240814,143200,489687250,10850,10850,10850,10850,3
|
|
20240814,143100,489654700,10850,10850,10850,10850,0
|
|
20240814,143000,489654700,10850,10850,10850,10850,0
|
|
20240814,142900,489654700,10850,10850,10850,10850,15
|
|
20240814,142800,489491950,10840,10840,10840,10840,0
|
|
20240814,142700,489491950,10840,10840,10840,10840,3
|
|
20240814,142600,489459430,10850,10850,10850,10850,1
|
|
20240814,142500,489448580,10860,10860,10860,10860,0
|
|
20240814,142400,489448580,10860,10860,10860,10860,0
|
|
20240814,142300,489448580,10860,10860,10860,10860,0
|
|
20240814,142200,489448580,10860,10860,10860,10860,0
|
|
20240814,142100,489448580,10860,10860,10860,10860,0
|
|
20240814,142000,489448580,10860,10860,10860,10860,0
|
|
20240814,141900,489448580,10860,10860,10860,10860,0
|
|
20240814,141800,489448580,10860,10860,10860,10860,11
|
|
20240814,141700,489329120,10860,10860,10860,10860,0
|
|
20240814,141600,489329120,10860,10860,10860,10860,1
|
|
20240814,141500,489318260,10860,10860,10860,10860,10
|
|
20240814,141400,489209660,10860,10860,10860,10860,5
|
|
20240814,141300,489155360,10860,10860,10860,10860,0
|
|
20240814,141200,489155360,10860,10850,10860,10850,100
|
|
20240814,141100,488069930,10860,10860,10860,10860,0
|
|
20240814,141000,488069930,10860,10860,10860,10860,0
|
|
20240814,140900,488069930,10860,10860,10860,10860,1
|
|
20240814,140800,488059070,10830,10830,10830,10830,300
|
|
20240814,140700,484810070,10860,10860,10860,10860,85
|
|
20240814,140600,483886970,10830,10850,10860,10830,442
|
|
20240814,140500,479094630,10850,10850,10850,10850,92
|
|
20240814,140400,478096430,10860,10860,10860,10860,7
|
|
20240814,140300,478020410,10850,10850,10850,10850,0
|
|
20240814,140200,478020410,10850,10850,10850,10850,9
|
|
20240814,140100,477922760,10850,10850,10850,10850,100
|
|
20240814,140000,476837760,10850,10850,10850,10850,0
|
|
20240814,135900,476837760,10850,10850,10850,10850,112
|
|
20240814,135800,475622560,10850,10850,10850,10850,0
|
|
20240814,135700,475622560,10850,10850,10850,10850,15
|
|
20240814,135600,475459810,10860,10860,10860,10860,10
|
|
20240814,135500,475351210,10860,10860,10860,10860,10
|
|
20240814,135400,475242610,10880,10880,10880,10880,0
|
|
20240814,135300,475242610,10880,10850,10880,10840,1342
|
|
20240814,135200,460686590,10860,10860,10860,10860,0
|
|
20240814,135100,460686590,10860,10860,10860,10860,44
|
|
20240814,135000,460208750,10860,10860,10860,10860,0
|
|
20240814,134900,460208750,10860,10860,10860,10860,100
|
|
20240814,134800,459122750,10860,10860,10860,10860,8
|
|
20240814,134700,459035870,10860,10860,10860,10860,0
|
|
20240814,134600,459035870,10860,10860,10860,10860,0
|
|
20240814,134500,459035870,10860,10860,10860,10860,0
|
|
20240814,134400,459035870,10860,10870,10870,10860,996
|
|
20240814,134300,448218650,10880,10880,10880,10880,58
|
|
20240814,134200,447587610,10870,10870,10870,10870,0
|
|
20240814,134100,447587610,10870,10870,10870,10870,310
|
|
20240814,134000,444217910,10870,10870,10870,10870,0
|
|
20240814,133900,444217910,10870,10870,10870,10870,0
|
|
20240814,133800,444217910,10870,10870,10870,10870,0
|
|
20240814,133700,444217910,10870,10870,10870,10870,0
|
|
20240814,133600,444217910,10870,10870,10870,10870,0
|
|
20240814,133500,444217910,10870,10870,10870,10870,0
|
|
20240814,133400,444217910,10870,10870,10870,10870,91
|
|
20240814,133300,443228740,10880,10870,10880,10870,95
|
|
20240814,133200,442196070,10880,10890,10890,10880,438
|
|
20240814,133100,437430490,10900,10900,10900,10890,1048
|
|
20240814,133000,426007910,10900,10900,10900,10900,5
|
|
20240814,132900,425953410,10900,10900,10900,10900,0
|
|
20240814,132800,425953410,10900,10900,10900,10900,0
|
|
20240814,132700,425953410,10900,10900,10900,10900,0
|
|
20240814,132600,425953410,10900,10900,10900,10900,0
|
|
20240814,132500,425953410,10900,10900,10900,10900,0
|
|
20240814,132400,425953410,10900,10900,10900,10900,20
|
|
20240814,132300,425735410,10900,10900,10900,10900,50
|
|
20240814,132200,425190410,10880,10880,10880,10880,182
|
|
20240814,132100,423210250,10880,10900,10900,10880,30
|
|
20240814,132000,422883550,10890,10890,10890,10890,36
|
|
20240814,131900,422491510,10890,10890,10890,10890,20
|
|
20240814,131800,422273710,10880,10880,10880,10880,0
|
|
20240814,131700,422273710,10880,10880,10880,10880,0
|
|
20240814,131600,422273710,10880,10880,10880,10880,0
|
|
20240814,131500,422273710,10880,10880,10880,10880,2
|
|
20240814,131400,422251950,10880,10880,10880,10880,0
|
|
20240814,131300,422251950,10880,10880,10880,10880,50
|
|
20240814,131200,421707950,10880,10880,10880,10880,0
|
|
20240814,131100,421707950,10880,10880,10880,10880,0
|
|
20240814,131000,421707950,10880,10880,10880,10880,0
|
|
20240814,130900,421707950,10880,10890,10890,10880,111
|
|
20240814,130800,420500230,10890,10890,10890,10890,96
|
|
20240814,130700,419454790,10890,10890,10890,10890,15
|
|
20240814,130600,419291440,10880,10880,10880,10880,0
|
|
20240814,130500,419291440,10880,10880,10880,10880,14
|
|
20240814,130400,419139120,10880,10880,10880,10880,91
|
|
20240814,130300,418149040,10890,10890,10890,10890,1
|
|
20240814,130200,418138150,10890,10890,10890,10890,10
|
|
20240814,130100,418029250,10890,10890,10890,10890,266
|
|
20240814,130000,415132510,10890,10890,10890,10890,4
|
|
20240814,125900,415088950,10890,10890,10890,10890,300
|
|
20240814,125800,411821950,10880,10880,10880,10880,0
|
|
20240814,125700,411821950,10880,10880,10880,10880,3
|
|
20240814,125600,411789310,10880,10880,10880,10880,0
|
|
20240814,125500,411789310,10880,10880,10880,10880,1
|
|
20240814,125400,411778430,10890,10890,10890,10890,50
|
|
20240814,125300,411233930,10890,10890,10890,10890,2
|
|
20240814,125200,411212150,10890,10890,10890,10890,0
|
|
20240814,125100,411212150,10890,10890,10890,10890,0
|
|
20240814,125000,411212150,10890,10890,10890,10890,0
|
|
20240814,124900,411212150,10890,10890,10890,10890,0
|
|
20240814,124800,411212150,10890,10890,10890,10890,51
|
|
20240814,124700,410656760,10890,10900,10900,10890,40
|
|
20240814,124600,410220860,10900,10900,10900,10900,0
|
|
20240814,124500,410220860,10900,10900,10900,10900,0
|
|
20240814,124400,410220860,10900,10900,10900,10900,0
|
|
20240814,124300,410220860,10900,10900,10900,10900,0
|
|
20240814,124200,410220860,10900,10900,10900,10900,0
|
|
20240814,124100,410220860,10900,10900,10900,10900,0
|
|
20240814,124000,410220860,10900,10900,10900,10900,100
|
|
20240814,123900,409130860,10880,10890,10890,10880,994
|
|
20240814,123800,398308030,10900,10900,10900,10900,50
|
|
20240814,123700,397763030,10900,10900,10900,10900,0
|
|
20240814,123600,397763030,10900,10900,10900,10900,0
|
|
20240814,123500,397763030,10900,10900,10900,10900,10
|
|
20240814,123400,397654030,10900,10900,10900,10900,0
|
|
20240814,123300,397654030,10900,10900,10900,10900,70
|
|
20240814,123200,396891030,10900,10900,10900,10900,0
|
|
20240814,123100,396891030,10900,10900,10900,10900,0
|
|
20240814,123000,396891030,10900,10900,10900,10900,241
|
|
20240814,122900,394264130,10900,10900,10900,10900,0
|
|
20240814,122800,394264130,10900,10900,10900,10900,10
|
|
20240814,122700,394155130,10900,10900,10900,10900,50
|
|
20240814,122600,393610130,10900,10900,10900,10900,0
|
|
20240814,122500,393610130,10900,10900,10900,10900,140
|
|
20240814,122400,392084130,10900,10900,10900,10900,0
|
|
20240814,122300,392084130,10900,10910,10910,10900,148
|
|
20240814,122200,390470890,10900,10900,10900,10900,0
|
|
20240814,122100,390470890,10900,10900,10900,10900,0
|
|
20240814,122000,390470890,10900,10900,10900,10900,150
|
|
20240814,121900,388835890,10900,10900,10900,10900,100
|
|
20240814,121800,387745890,10900,10900,10900,10900,0
|
|
20240814,121700,387745890,10900,10900,10900,10900,0
|
|
20240814,121600,387745890,10900,10900,10900,10900,149
|
|
20240814,121500,386121790,10910,10910,10910,10910,1336
|
|
20240814,121400,371546030,10940,10940,10940,10940,0
|
|
20240814,121300,371546030,10940,10940,10940,10940,170
|
|
20240814,121200,369686230,10940,10940,10940,10940,20
|
|
20240814,121100,369467430,10930,10920,10930,10920,89
|
|
20240814,121000,368495040,10910,10910,10910,10910,177
|
|
20240814,120900,366563970,10910,10900,10910,10900,130
|
|
20240814,120800,365145920,10910,10910,10910,10910,0
|
|
20240814,120700,365145920,10910,10880,10910,10880,111
|
|
20240814,120600,363937140,10880,10880,10880,10880,0
|
|
20240814,120500,363937140,10880,10880,10880,10880,0
|
|
20240814,120400,363937140,10880,10880,10880,10880,0
|
|
20240814,120300,363937140,10880,10890,10890,10880,396
|
|
20240814,120200,359627250,10890,10890,10890,10890,0
|
|
20240814,120100,359627250,10890,10890,10890,10890,0
|
|
20240814,120000,359627250,10890,10890,10890,10890,0
|
|
20240814,115900,359627250,10890,10890,10890,10890,20
|
|
20240814,115800,359409450,10910,10910,10910,10910,0
|
|
20240814,115700,359409450,10910,10910,10910,10910,0
|
|
20240814,115600,359409450,10910,10910,10910,10910,0
|
|
20240814,115500,359409450,10910,10910,10910,10910,0
|
|
20240814,115400,359409450,10910,10900,10910,10900,7
|
|
20240814,115300,359333100,10900,10900,10900,10900,28
|
|
20240814,115200,359027900,10900,10900,10900,10900,21
|
|
20240814,115100,358799000,10900,10900,10900,10900,0
|
|
20240814,115000,358799000,10900,10900,10900,10900,1
|
|
20240814,114900,358788100,10900,10900,10900,10900,0
|
|
20240814,114800,358788100,10900,10900,10900,10900,35
|
|
20240814,114700,358406600,10900,10900,10900,10900,0
|
|
20240814,114600,358406600,10900,10890,10900,10890,25
|
|
20240814,114500,358134250,10890,10890,10890,10890,0
|
|
20240814,114400,358134250,10890,10890,10890,10890,0
|
|
20240814,114300,358134250,10890,10890,10890,10890,0
|
|
20240814,114200,358134250,10890,10890,10890,10890,0
|
|
20240814,114100,358134250,10890,10890,10890,10890,0
|
|
20240814,114000,358134250,10890,10890,10890,10890,150
|
|
20240814,113900,356500750,10880,10880,10880,10880,233
|
|
20240814,113800,353965710,10880,10880,10880,10880,0
|
|
20240814,113700,353965710,10880,10900,10900,10880,12
|
|
20240814,113600,353835130,10880,10900,10900,10880,104
|
|
20240814,113500,352702610,10900,10900,10900,10900,10
|
|
20240814,113400,352593610,10900,10900,10900,10900,1
|
|
20240814,113300,352582710,10900,10900,10900,10900,0
|
|
20240814,113200,352582710,10900,10900,10900,10900,100
|
|
20240814,113100,351492710,10900,10900,10900,10900,93
|
|
20240814,113000,350479010,10880,10900,10900,10880,101
|
|
20240814,112900,349380110,10880,10880,10880,10880,0
|
|
20240814,112800,349380110,10880,10880,10880,10880,7
|
|
20240814,112700,349303950,10880,10880,10880,10880,22
|
|
20240814,112600,349064590,10910,10910,10910,10910,0
|
|
20240814,112500,349064590,10910,10910,10910,10910,0
|
|
20240814,112400,349064590,10910,10910,10910,10910,0
|
|
20240814,112300,349064590,10910,10910,10910,10910,100
|
|
20240814,112200,347973590,10920,10910,10920,10910,146
|
|
20240814,112100,346380720,10880,10880,10880,10880,90
|
|
20240814,112000,345401520,10910,10910,10910,10910,0
|
|
20240814,111900,345401520,10910,10910,10910,10910,20
|
|
20240814,111800,345183320,10910,10910,10910,10910,0
|
|
20240814,111700,345183320,10910,10910,10910,10910,135
|
|
20240814,111600,343710470,10920,10920,10920,10920,0
|
|
20240814,111500,343710470,10920,10910,10920,10910,90
|
|
20240814,111400,342728070,10910,10910,10910,10910,10
|
|
20240814,111300,342618970,10910,10890,10910,10890,72
|
|
20240814,111200,341834050,10870,10870,10870,10870,0
|
|
20240814,111100,341834050,10870,10870,10870,10870,0
|
|
20240814,111000,341834050,10870,10870,10870,10870,0
|
|
20240814,110900,341834050,10870,10870,10870,10870,0
|
|
20240814,110800,341834050,10870,10930,10960,10870,900
|
|
20240814,110700,332012510,10900,10900,10900,10900,0
|
|
20240814,110600,332012510,10900,10920,10920,10900,530
|
|
20240814,110500,326227230,10920,10920,10920,10920,0
|
|
20240814,110400,326227230,10920,10920,10920,10920,21
|
|
20240814,110300,325997910,10930,10930,10930,10930,194
|
|
20240814,110200,323877490,10940,10950,10950,10940,560
|
|
20240814,110100,317748560,10950,10950,10950,10950,0
|
|
20240814,110000,317748560,10950,10950,10950,10950,149
|
|
20240814,105900,316117010,10960,10960,10960,10960,0
|
|
20240814,105800,316117010,10960,10960,10960,10960,150
|
|
20240814,105700,314473010,10940,10940,10940,10940,211
|
|
20240814,105600,312164670,10940,10940,10940,10940,5
|
|
20240814,105500,312109970,10930,10930,10930,10930,1
|
|
20240814,105400,312099040,10950,10950,10950,10950,0
|
|
20240814,105300,312099040,10950,10950,10950,10950,0
|
|
20240814,105200,312099040,10950,10950,10950,10950,222
|
|
20240814,105100,309668140,10950,10950,10950,10950,0
|
|
20240814,105000,309668140,10950,10950,10950,10950,0
|
|
20240814,104900,309668140,10950,10950,10950,10950,7
|
|
20240814,104800,309591490,10950,10940,10950,10940,281
|
|
20240814,104700,306516140,10940,10940,10940,10940,10
|
|
20240814,104600,306406740,10940,10930,10940,10930,386
|
|
20240814,104500,302185400,10920,10940,10940,10920,317
|
|
20240814,104400,298717440,10930,10930,10930,10930,310
|
|
20240814,104300,295329140,10930,10930,10930,10930,156
|
|
20240814,104200,293624060,10920,10920,10920,10920,45
|
|
20240814,104100,293132660,10950,10950,10950,10950,0
|
|
20240814,104000,293132660,10950,10950,10950,10950,0
|
|
20240814,103900,293132660,10950,10950,10950,10950,0
|
|
20240814,103800,293132660,10950,10950,10950,10950,0
|
|
20240814,103700,293132660,10950,10950,10950,10950,0
|
|
20240814,103600,293132660,10950,10910,10950,10910,142
|
|
20240814,103500,291583400,10950,10930,10950,10930,77
|
|
20240814,103400,290740350,10930,10930,10930,10930,0
|
|
20240814,103300,290740350,10930,10920,10930,10920,100
|
|
20240814,103200,289647900,10910,10910,10910,10910,148
|
|
20240814,103100,288033220,10910,10910,10910,10910,70
|
|
20240814,103000,287269520,10900,10900,10910,10900,328
|
|
20240814,102900,283693740,10880,10880,10880,10880,0
|
|
20240814,102800,283693740,10880,10900,10900,10880,2929
|
|
20240814,102700,251774020,10880,10880,10880,10880,486
|
|
20240814,102600,246486340,10880,10880,10880,10880,372
|
|
20240814,102500,242438980,10900,10900,10900,10900,0
|
|
20240814,102400,242438980,10900,10900,10900,10900,0
|
|
20240814,102300,242438980,10900,10900,10900,10900,0
|
|
20240814,102200,242438980,10900,10890,10900,10890,145
|
|
20240814,102100,240858490,10900,10900,10900,10900,1091
|
|
20240814,102000,228966590,10900,10900,10900,10900,150
|
|
20240814,101900,227331590,10910,10910,10910,10900,422
|
|
20240814,101800,222731070,10900,10890,10900,10890,377
|
|
20240814,101700,218624000,10890,10890,10890,10890,1
|
|
20240814,101600,218613110,10900,10880,10900,10880,152
|
|
20240814,101500,216956560,10880,10880,10880,10880,2
|
|
20240814,101400,216934800,10880,10870,10900,10870,80
|
|
20240814,101300,216062920,10900,10900,10900,10900,0
|
|
20240814,101200,216062920,10900,10850,10900,10850,5
|
|
20240814,101100,216008600,10850,10850,10850,10850,22
|
|
20240814,101000,215769900,10850,10850,10850,10850,50
|
|
20240814,100900,215227400,10850,10890,10890,10850,3232
|
|
20240814,100800,180122020,10900,10900,10900,10900,192
|
|
20240814,100700,178029220,10900,10900,10900,10900,30
|
|
20240814,100600,177702220,10900,10900,10900,10900,2
|
|
20240814,100500,177680420,10900,10900,10900,10900,9
|
|
20240814,100400,177582320,10900,10900,10900,10890,287
|
|
20240814,100300,174455820,10900,10900,10900,10900,222
|
|
20240814,100200,172036020,10910,10920,10920,10910,714
|
|
20240814,100100,164242520,10960,10930,10960,10930,2
|
|
20240814,100000,164220630,10920,10930,10930,10920,70
|
|
20240814,095900,163456220,10910,10930,10930,10910,905
|
|
20240814,095800,153573770,10920,10920,10920,10920,0
|
|
20240814,095700,153573770,10920,10920,10920,10920,0
|
|
20240814,095600,153573770,10920,10920,10920,10920,0
|
|
20240814,095500,153573770,10920,10920,10920,10920,144
|
|
20240814,095400,152001290,10990,10990,10990,10990,0
|
|
20240814,095300,152001290,10990,10920,10990,10920,352
|
|
20240814,095200,148157380,10910,10950,10950,10910,722
|
|
20240814,095100,140258090,10960,10960,10960,10960,10
|
|
20240814,095000,140148490,10970,10990,10990,10970,185
|
|
20240814,094900,138117940,10990,10990,10990,10990,151
|
|
20240814,094800,136458450,11050,11050,11050,11050,0
|
|
20240814,094700,136458450,11050,11010,11050,11010,267
|
|
20240814,094600,133510520,11030,11010,11030,11010,2
|
|
20240814,094500,133488480,11030,11010,11030,11010,3
|
|
20240814,094400,133455410,11030,11010,11030,11010,2
|
|
20240814,094300,133433370,11010,11010,11010,11010,0
|
|
20240814,094200,133433370,11010,11010,11010,11010,0
|
|
20240814,094100,133433370,11010,11010,11010,11010,4
|
|
20240814,094000,133389330,11010,10990,11010,10990,4
|
|
20240814,093900,133345350,11050,11050,11050,11050,0
|
|
20240814,093800,133345350,11050,10980,11050,10980,2226
|
|
20240814,093700,108764160,11000,10960,11000,10960,7
|
|
20240814,093600,108687320,10960,10960,10960,10960,308
|
|
20240814,093500,105311640,10970,10970,10970,10960,38
|
|
20240814,093400,104895000,10960,10970,10980,10960,435
|
|
20240814,093300,100122320,10970,10970,10970,10970,220
|
|
20240814,093200,97708920,11040,11040,11040,11040,0
|
|
20240814,093100,97708920,11040,11040,11040,11040,2
|
|
20240814,093000,97686840,10980,11010,11010,10980,1414
|
|
20240814,092900,82139810,11050,11030,11050,11020,159
|
|
20240814,092800,80387330,11030,11050,11050,11030,225
|
|
20240814,092700,77903480,11050,11050,11050,11050,50
|
|
20240814,092600,77350980,11030,11050,11050,11030,77
|
|
20240814,092500,76500630,11030,11030,11030,11030,25
|
|
20240814,092400,76224880,11030,11030,11030,11030,74
|
|
20240814,092300,75408660,11060,11040,11060,11040,117
|
|
20240814,092200,74116940,11040,11050,11050,11040,120
|
|
20240814,092100,72792100,11060,11060,11060,11060,277
|
|
20240814,092000,69728480,11060,11060,11060,11060,423
|
|
20240814,091900,65050100,11060,11050,11060,11050,94
|
|
20240814,091800,64011350,11040,11020,11050,11020,6
|
|
20240814,091700,63945090,11050,11050,11050,11050,0
|
|
20240814,091600,63945090,11050,11010,11050,11000,473
|
|
20240814,091500,58738280,11060,11040,11060,11020,281
|
|
20240814,091400,55633840,11030,11020,11030,11020,149
|
|
20240814,091300,53990570,10970,11040,11040,10970,461
|
|
20240814,091200,48907030,11040,10970,11040,10970,179
|
|
20240814,091100,46932900,10980,10980,10980,10980,105
|
|
20240814,091000,45780000,11000,11000,11000,11000,100
|
|
20240814,090900,44680000,11030,11030,11030,11030,100
|
|
20240814,090800,43577000,11040,11070,11070,11040,35
|
|
20240814,090700,43190420,10960,11050,11060,10960,1564
|
|
20240814,090600,25974930,11060,11020,11060,11000,1610
|
|
20240814,090500,8219230,11020,11020,11020,11020,143
|
|
20240814,090400,6643370,11020,11020,11020,11020,32
|
|
20240814,090300,6290730,11000,11030,11030,11000,102
|
|
20240814,090200,5167170,11050,11030,11050,11030,238
|
|
20240814,090100,2541030,11030,11030,11030,11030,1
|
|
20240814,090000,2530000,11000,11000,11000,11000,230
|