689 lines
35 KiB
CSV
689 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,202600,182632020,13820,13820,13820,13820,30
|
|
20240801,202500,182632020,13820,13820,13820,13820,0
|
|
20240801,202400,182632020,13820,13820,13820,13820,0
|
|
20240801,202300,182632020,13820,13820,13820,13820,0
|
|
20240801,202200,182632020,13820,13820,13820,13820,0
|
|
20240801,202100,182632020,13820,13820,13820,13820,0
|
|
20240801,202000,182632020,13820,13820,13820,13820,0
|
|
20240801,201900,182632020,13820,13820,13820,13820,0
|
|
20240801,201800,182632020,13820,13820,13820,13820,0
|
|
20240801,201700,182632020,13820,13820,13820,13820,0
|
|
20240801,201600,182632020,13820,13820,13820,13820,0
|
|
20240801,201500,182632020,13820,13820,13820,13820,0
|
|
20240801,201400,182632020,13820,13820,13820,13820,0
|
|
20240801,201300,182632020,13820,13820,13820,13820,0
|
|
20240801,201200,182632020,13820,13820,13820,13820,0
|
|
20240801,201100,182632020,13820,13820,13820,13820,0
|
|
20240801,201000,182632020,13820,13820,13820,13820,0
|
|
20240801,200900,182632020,13820,13820,13820,13820,0
|
|
20240801,200800,182632020,13820,13820,13820,13820,0
|
|
20240801,200700,182632020,13820,13820,13820,13820,0
|
|
20240801,200600,182632020,13820,13820,13820,13820,0
|
|
20240801,200500,182632020,13820,13820,13820,13820,0
|
|
20240801,200400,182632020,13820,13820,13820,13820,0
|
|
20240801,200300,182632020,13820,13820,13820,13820,0
|
|
20240801,200200,182632020,13820,13820,13820,13820,0
|
|
20240801,200100,182632020,13820,13820,13820,13820,0
|
|
20240801,200000,182632020,13820,13820,13820,13820,0
|
|
20240801,195900,182632020,13820,13820,13820,13820,0
|
|
20240801,195800,182632020,13820,13820,13820,13820,0
|
|
20240801,195700,182632020,13820,13820,13820,13820,0
|
|
20240801,195600,182632020,13820,13820,13820,13820,30
|
|
20240801,195500,182632020,13820,13820,13820,13820,0
|
|
20240801,195400,182632020,13820,13820,13820,13820,0
|
|
20240801,195300,182632020,13820,13820,13820,13820,0
|
|
20240801,195200,182632020,13820,13820,13820,13820,0
|
|
20240801,195100,182632020,13820,13820,13820,13820,0
|
|
20240801,195000,182632020,13820,13820,13820,13820,0
|
|
20240801,194900,182632020,13820,13820,13820,13820,0
|
|
20240801,194800,182632020,13820,13820,13820,13820,0
|
|
20240801,194700,182632020,13820,13820,13820,13820,0
|
|
20240801,194600,182632020,13820,13820,13820,13820,0
|
|
20240801,194500,182632020,13820,13820,13820,13820,0
|
|
20240801,194400,182632020,13820,13820,13820,13820,0
|
|
20240801,194300,182632020,13820,13820,13820,13820,0
|
|
20240801,194200,182632020,13820,13820,13820,13820,0
|
|
20240801,194100,182632020,13820,13820,13820,13820,0
|
|
20240801,194000,182632020,13820,13820,13820,13820,0
|
|
20240801,193900,182632020,13820,13820,13820,13820,0
|
|
20240801,193800,182632020,13820,13820,13820,13820,0
|
|
20240801,193700,182632020,13820,13820,13820,13820,0
|
|
20240801,193600,182632020,13820,13820,13820,13820,0
|
|
20240801,193500,182632020,13820,13820,13820,13820,0
|
|
20240801,193400,182632020,13820,13820,13820,13820,0
|
|
20240801,193300,182632020,13820,13820,13820,13820,0
|
|
20240801,193200,182632020,13820,13820,13820,13820,0
|
|
20240801,193100,182632020,13820,13820,13820,13820,0
|
|
20240801,193000,182632020,13820,13820,13820,13820,0
|
|
20240801,192900,182632020,13820,13820,13820,13820,0
|
|
20240801,192800,182632020,13820,13820,13820,13820,0
|
|
20240801,192700,182632020,13820,13820,13820,13820,0
|
|
20240801,192600,182632020,13820,13820,13820,13820,30
|
|
20240801,192500,182632020,13820,13820,13820,13820,0
|
|
20240801,192400,182632020,13820,13820,13820,13820,0
|
|
20240801,192300,182632020,13820,13820,13820,13820,0
|
|
20240801,192200,182632020,13820,13820,13820,13820,0
|
|
20240801,192100,182632020,13820,13820,13820,13820,0
|
|
20240801,192000,182632020,13820,13820,13820,13820,0
|
|
20240801,191900,182632020,13820,13820,13820,13820,0
|
|
20240801,191800,182632020,13820,13820,13820,13820,0
|
|
20240801,191700,182632020,13820,13820,13820,13820,0
|
|
20240801,191600,182632020,13820,13820,13820,13820,0
|
|
20240801,191500,182632020,13820,13820,13820,13820,0
|
|
20240801,191400,182632020,13820,13820,13820,13820,0
|
|
20240801,191300,182632020,13820,13820,13820,13820,0
|
|
20240801,191200,182632020,13820,13820,13820,13820,0
|
|
20240801,191100,182632020,13820,13820,13820,13820,0
|
|
20240801,191000,182632020,13820,13820,13820,13820,0
|
|
20240801,190900,182632020,13820,13820,13820,13820,0
|
|
20240801,190800,182632020,13820,13820,13820,13820,0
|
|
20240801,190700,182632020,13820,13820,13820,13820,0
|
|
20240801,190600,182632020,13820,13820,13820,13820,0
|
|
20240801,190500,182632020,13820,13820,13820,13820,0
|
|
20240801,190400,182632020,13820,13820,13820,13820,0
|
|
20240801,190300,182632020,13820,13820,13820,13820,0
|
|
20240801,190200,182632020,13820,13820,13820,13820,0
|
|
20240801,190100,182632020,13820,13820,13820,13820,0
|
|
20240801,190000,182632020,13820,13820,13820,13820,0
|
|
20240801,185900,182632020,13820,13820,13820,13820,0
|
|
20240801,185800,182632020,13820,13820,13820,13820,0
|
|
20240801,185700,182632020,13820,13820,13820,13820,0
|
|
20240801,185600,182632020,13820,13820,13820,13820,30
|
|
20240801,185500,182632020,13820,13820,13820,13820,0
|
|
20240801,185400,182632020,13820,13820,13820,13820,0
|
|
20240801,185300,182632020,13820,13820,13820,13820,0
|
|
20240801,185200,182632020,13820,13820,13820,13820,0
|
|
20240801,185100,182632020,13820,13820,13820,13820,0
|
|
20240801,185000,182632020,13820,13820,13820,13820,0
|
|
20240801,184900,182632020,13820,13820,13820,13820,0
|
|
20240801,184800,182632020,13820,13820,13820,13820,0
|
|
20240801,184700,182632020,13820,13820,13820,13820,0
|
|
20240801,184600,182632020,13820,13820,13820,13820,0
|
|
20240801,184500,182632020,13820,13820,13820,13820,0
|
|
20240801,184400,182632020,13820,13820,13820,13820,0
|
|
20240801,184300,182632020,13820,13820,13820,13820,0
|
|
20240801,184200,182632020,13820,13820,13820,13820,0
|
|
20240801,184100,182632020,13820,13820,13820,13820,0
|
|
20240801,184000,182632020,13820,13820,13820,13820,0
|
|
20240801,183900,182632020,13820,13820,13820,13820,0
|
|
20240801,183800,182632020,13820,13820,13820,13820,0
|
|
20240801,183700,182632020,13820,13820,13820,13820,0
|
|
20240801,183600,182632020,13820,13820,13820,13820,0
|
|
20240801,183500,182632020,13820,13820,13820,13820,0
|
|
20240801,183400,182632020,13820,13820,13820,13820,0
|
|
20240801,183300,182632020,13820,13820,13820,13820,0
|
|
20240801,183200,182632020,13820,13820,13820,13820,0
|
|
20240801,183100,182632020,13820,13820,13820,13820,0
|
|
20240801,183000,182632020,13820,13820,13820,13820,0
|
|
20240801,182900,182632020,13820,13820,13820,13820,0
|
|
20240801,182800,182632020,13820,13820,13820,13820,0
|
|
20240801,182700,182632020,13820,13820,13820,13820,0
|
|
20240801,182600,182632020,13820,13820,13820,13820,30
|
|
20240801,182500,182632020,13820,13820,13820,13820,0
|
|
20240801,182400,182632020,13820,13820,13820,13820,0
|
|
20240801,182300,182632020,13820,13820,13820,13820,0
|
|
20240801,182200,182632020,13820,13820,13820,13820,0
|
|
20240801,182100,182632020,13820,13820,13820,13820,0
|
|
20240801,182000,182632020,13820,13820,13820,13820,0
|
|
20240801,181900,182632020,13820,13820,13820,13820,0
|
|
20240801,181800,182632020,13820,13820,13820,13820,0
|
|
20240801,181700,182632020,13820,13820,13820,13820,0
|
|
20240801,181600,182632020,13820,13820,13820,13820,0
|
|
20240801,181500,182632020,13820,13820,13820,13820,0
|
|
20240801,181400,182632020,13820,13820,13820,13820,0
|
|
20240801,181300,182632020,13820,13820,13820,13820,0
|
|
20240801,181200,182632020,13820,13820,13820,13820,0
|
|
20240801,181100,182632020,13820,13820,13820,13820,0
|
|
20240801,181000,182632020,13820,13820,13820,13820,0
|
|
20240801,180900,182632020,13820,13820,13820,13820,0
|
|
20240801,180800,182632020,13820,13820,13820,13820,0
|
|
20240801,180700,182632020,13820,13820,13820,13820,0
|
|
20240801,180600,182632020,13820,13820,13820,13820,0
|
|
20240801,180500,182632020,13820,13820,13820,13820,0
|
|
20240801,180400,182632020,13820,13820,13820,13820,0
|
|
20240801,180300,182632020,13820,13820,13820,13820,0
|
|
20240801,180200,182632020,13820,13820,13820,13820,0
|
|
20240801,180100,182632020,13820,13820,13820,13820,0
|
|
20240801,180000,182632020,13820,13820,13820,13820,0
|
|
20240801,175900,182632020,13820,13820,13820,13820,0
|
|
20240801,175800,182632020,13820,13820,13820,13820,0
|
|
20240801,175700,182632020,13820,13820,13820,13820,0
|
|
20240801,175600,182632020,13820,13820,13820,13820,30
|
|
20240801,175500,182632020,13820,13820,13820,13820,0
|
|
20240801,175400,182632020,13820,13820,13820,13820,0
|
|
20240801,175300,182632020,13820,13820,13820,13820,0
|
|
20240801,175200,182632020,13820,13820,13820,13820,0
|
|
20240801,175100,182632020,13820,13820,13820,13820,0
|
|
20240801,175000,182632020,13820,13820,13820,13820,0
|
|
20240801,174900,182632020,13820,13820,13820,13820,0
|
|
20240801,174800,182632020,13820,13820,13820,13820,0
|
|
20240801,174700,182632020,13820,13820,13820,13820,0
|
|
20240801,174600,182632020,13820,13820,13820,13820,0
|
|
20240801,174500,182632020,13820,13820,13820,13820,0
|
|
20240801,174400,182632020,13820,13820,13820,13820,0
|
|
20240801,174300,182632020,13820,13820,13820,13820,0
|
|
20240801,174200,182632020,13820,13820,13820,13820,0
|
|
20240801,174100,182632020,13820,13820,13820,13820,0
|
|
20240801,174000,182632020,13820,13820,13820,13820,0
|
|
20240801,173900,182632020,13820,13820,13820,13820,0
|
|
20240801,173800,182632020,13820,13820,13820,13820,0
|
|
20240801,173700,182632020,13820,13820,13820,13820,0
|
|
20240801,173600,182632020,13820,13820,13820,13820,0
|
|
20240801,173500,182632020,13820,13820,13820,13820,0
|
|
20240801,173400,182632020,13820,13820,13820,13820,0
|
|
20240801,173300,182632020,13820,13820,13820,13820,0
|
|
20240801,173200,182632020,13820,13820,13820,13820,0
|
|
20240801,173100,182632020,13820,13820,13820,13820,0
|
|
20240801,173000,182632020,13820,13820,13820,13820,0
|
|
20240801,172900,182632020,13820,13820,13820,13820,0
|
|
20240801,172800,182632020,13820,13820,13820,13820,0
|
|
20240801,172700,182632020,13820,13820,13820,13820,0
|
|
20240801,172600,182632020,13820,13820,13820,13820,30
|
|
20240801,172500,182632020,13820,13820,13820,13820,0
|
|
20240801,172400,182632020,13820,13820,13820,13820,0
|
|
20240801,172300,182632020,13820,13820,13820,13820,0
|
|
20240801,172200,182632020,13820,13820,13820,13820,0
|
|
20240801,172100,182632020,13820,13820,13820,13820,0
|
|
20240801,172000,182632020,13820,13820,13820,13820,0
|
|
20240801,171900,182632020,13820,13820,13820,13820,0
|
|
20240801,171800,182632020,13820,13820,13820,13820,0
|
|
20240801,171700,182632020,13820,13820,13820,13820,0
|
|
20240801,171600,182632020,13820,13820,13820,13820,0
|
|
20240801,171500,182632020,13820,13820,13820,13820,0
|
|
20240801,171400,182632020,13820,13820,13820,13820,0
|
|
20240801,171300,182632020,13820,13820,13820,13820,0
|
|
20240801,171200,182632020,13820,13820,13820,13820,0
|
|
20240801,171100,182632020,13820,13820,13820,13820,0
|
|
20240801,171000,182632020,13820,13820,13820,13820,0
|
|
20240801,170900,182632020,13820,13820,13820,13820,0
|
|
20240801,170800,182632020,13820,13820,13820,13820,0
|
|
20240801,170700,182632020,13820,13820,13820,13820,0
|
|
20240801,170600,182632020,13820,13820,13820,13820,0
|
|
20240801,170500,182632020,13820,13820,13820,13820,0
|
|
20240801,170400,182632020,13820,13820,13820,13820,0
|
|
20240801,170300,182632020,13820,13820,13820,13820,0
|
|
20240801,170200,182632020,13820,13820,13820,13820,0
|
|
20240801,170100,182632020,13820,13820,13820,13820,0
|
|
20240801,170000,182632020,13820,13820,13820,13820,0
|
|
20240801,165900,182632020,13820,13820,13820,13820,0
|
|
20240801,165800,182632020,13820,13820,13820,13820,0
|
|
20240801,165700,182632020,13820,13820,13820,13820,0
|
|
20240801,165600,182632020,13820,13820,13820,13820,30
|
|
20240801,165500,182632020,13820,13820,13820,13820,0
|
|
20240801,165400,182632020,13820,13820,13820,13820,0
|
|
20240801,165300,182632020,13820,13820,13820,13820,0
|
|
20240801,165200,182632020,13820,13820,13820,13820,0
|
|
20240801,165100,182632020,13820,13820,13820,13820,0
|
|
20240801,165000,182632020,13820,13820,13820,13820,0
|
|
20240801,164900,182632020,13820,13820,13820,13820,0
|
|
20240801,164800,182632020,13820,13820,13820,13820,0
|
|
20240801,164700,182632020,13820,13820,13820,13820,0
|
|
20240801,164600,182632020,13820,13820,13820,13820,0
|
|
20240801,164500,182632020,13820,13820,13820,13820,0
|
|
20240801,164400,182632020,13820,13820,13820,13820,0
|
|
20240801,164300,182632020,13820,13820,13820,13820,0
|
|
20240801,164200,182632020,13820,13820,13820,13820,0
|
|
20240801,164100,182632020,13820,13820,13820,13820,0
|
|
20240801,164000,182632020,13820,13820,13820,13820,0
|
|
20240801,163900,182632020,13820,13820,13820,13820,0
|
|
20240801,163800,182632020,13820,13820,13820,13820,0
|
|
20240801,163700,182632020,13820,13820,13820,13820,0
|
|
20240801,163600,182632020,13820,13820,13820,13820,0
|
|
20240801,163500,182632020,13820,13820,13820,13820,0
|
|
20240801,163400,182632020,13820,13820,13820,13820,0
|
|
20240801,163300,182632020,13820,13820,13820,13820,0
|
|
20240801,163200,182632020,13820,13820,13820,13820,0
|
|
20240801,163100,182632020,13820,13820,13820,13820,0
|
|
20240801,163000,182632020,13820,13820,13820,13820,0
|
|
20240801,162900,182632020,13820,13820,13820,13820,0
|
|
20240801,162800,182632020,13820,13820,13820,13820,0
|
|
20240801,162700,182632020,13820,13820,13820,13820,0
|
|
20240801,162600,182632020,13820,13820,13820,13820,30
|
|
20240801,162500,182632020,13820,13820,13820,13820,0
|
|
20240801,162400,182632020,13820,13820,13820,13820,0
|
|
20240801,162300,182632020,13820,13820,13820,13820,0
|
|
20240801,162200,182632020,13820,13820,13820,13820,0
|
|
20240801,162100,182632020,13820,13820,13820,13820,0
|
|
20240801,162000,182632020,13820,13820,13820,13820,0
|
|
20240801,161900,182632020,13820,13820,13820,13820,0
|
|
20240801,161800,182632020,13820,13820,13820,13820,0
|
|
20240801,161700,182632020,13820,13820,13820,13820,0
|
|
20240801,161600,182632020,13820,13820,13820,13820,0
|
|
20240801,161500,182632020,13820,13820,13820,13820,0
|
|
20240801,161400,182632020,13820,13820,13820,13820,0
|
|
20240801,161300,182632020,13820,13820,13820,13820,0
|
|
20240801,161200,182632020,13820,13820,13820,13820,0
|
|
20240801,161100,182632020,13820,13820,13820,13820,0
|
|
20240801,161000,182632020,13820,13820,13820,13820,0
|
|
20240801,160900,182632020,13820,13820,13820,13820,0
|
|
20240801,160800,182632020,13820,13820,13820,13820,0
|
|
20240801,160700,182632020,13820,13820,13820,13820,0
|
|
20240801,160600,182632020,13820,13820,13820,13820,0
|
|
20240801,160500,182632020,13820,13820,13820,13820,0
|
|
20240801,160400,182632020,13820,13820,13820,13820,0
|
|
20240801,160300,182632020,13820,13820,13820,13820,0
|
|
20240801,160200,182632020,13820,13820,13820,13820,0
|
|
20240801,160100,182632020,13820,13820,13820,13820,0
|
|
20240801,160000,182632020,13820,13820,13820,13820,0
|
|
20240801,155900,182632020,13820,13820,13820,13820,0
|
|
20240801,155800,182632020,13820,13820,13820,13820,0
|
|
20240801,155700,182632020,13820,13820,13820,13820,0
|
|
20240801,155600,182632020,13820,13820,13820,13820,30
|
|
20240801,155500,182632020,13820,13820,13820,13820,0
|
|
20240801,155400,182632020,13820,13820,13820,13820,0
|
|
20240801,155300,182632020,13820,13820,13820,13820,0
|
|
20240801,155200,182632020,13820,13820,13820,13820,0
|
|
20240801,155100,182632020,13820,13820,13820,13820,0
|
|
20240801,155000,182632020,13820,13820,13820,13820,0
|
|
20240801,154900,182632020,13820,13820,13820,13820,0
|
|
20240801,154800,182632020,13820,13820,13820,13820,0
|
|
20240801,154700,182632020,13820,13820,13820,13820,0
|
|
20240801,154600,182632020,13820,13820,13820,13820,0
|
|
20240801,154500,182632020,13820,13820,13820,13820,0
|
|
20240801,154400,182632020,13820,13820,13820,13820,0
|
|
20240801,154300,182632020,13820,13820,13820,13820,0
|
|
20240801,154200,182632020,13820,13820,13820,13820,0
|
|
20240801,154100,182632020,13820,13820,13820,13820,0
|
|
20240801,154000,182632020,13820,13820,13820,13820,0
|
|
20240801,153900,182632020,13820,13820,13820,13820,0
|
|
20240801,153800,182632020,13820,13820,13820,13820,0
|
|
20240801,153700,182632020,13820,13820,13820,13820,0
|
|
20240801,153600,182632020,13820,13820,13820,13820,0
|
|
20240801,153500,182632020,13820,13820,13820,13820,0
|
|
20240801,153400,182632020,13820,13820,13820,13820,0
|
|
20240801,153300,182632020,13820,13820,13820,13820,0
|
|
20240801,153200,182632020,13820,13820,13820,13820,0
|
|
20240801,153100,182632020,13820,13820,13820,13820,0
|
|
20240801,153000,182632020,13820,13820,13820,13820,30
|
|
20240801,152900,182217420,14010,14010,14010,14010,0
|
|
20240801,152800,182217420,14010,14010,14010,14010,0
|
|
20240801,152700,182217420,14010,14010,14010,14010,0
|
|
20240801,152600,182217420,14010,14010,14010,14010,0
|
|
20240801,152500,182217420,14010,14010,14010,14010,0
|
|
20240801,152400,182217420,14010,14010,14010,14010,0
|
|
20240801,152300,182217420,14010,14010,14010,14010,0
|
|
20240801,152200,182217420,14010,14010,14010,14010,0
|
|
20240801,152100,182217420,14010,14010,14010,14010,0
|
|
20240801,152000,182217420,14010,14010,14010,14010,0
|
|
20240801,151900,182217420,14010,14010,14010,14010,0
|
|
20240801,151800,182217420,14010,14010,14010,14010,0
|
|
20240801,151700,182217420,14010,14010,14010,14010,1
|
|
20240801,151600,182203410,13810,13860,13860,13810,50
|
|
20240801,151500,181511460,14010,14010,14010,14010,0
|
|
20240801,151400,181511460,14010,14010,14010,14010,0
|
|
20240801,151300,181511460,14010,14010,14010,14010,0
|
|
20240801,151200,181511460,14010,14010,14010,14010,1
|
|
20240801,151100,181497450,13860,14010,14010,13860,101
|
|
20240801,151000,180096450,13910,13910,13910,13910,0
|
|
20240801,150900,180096450,13910,13950,13950,13910,95
|
|
20240801,150800,178774200,14010,14010,14010,14010,0
|
|
20240801,150700,178774200,14010,14010,14010,14010,0
|
|
20240801,150600,178774200,14010,14010,14010,14010,0
|
|
20240801,150500,178774200,14010,14010,14010,14010,0
|
|
20240801,150400,178774200,14010,14010,14010,14010,0
|
|
20240801,150300,178774200,14010,14010,14010,14010,0
|
|
20240801,150200,178774200,14010,14010,14010,14010,0
|
|
20240801,150100,178774200,14010,14010,14010,14010,0
|
|
20240801,150000,178774200,14010,14010,14010,14010,0
|
|
20240801,145900,178774200,14010,14010,14010,14010,0
|
|
20240801,145800,178774200,14010,14010,14010,14010,0
|
|
20240801,145700,178774200,14010,14010,14010,14010,0
|
|
20240801,145600,178774200,14010,14010,14010,14010,0
|
|
20240801,145500,178774200,14010,14010,14010,14010,0
|
|
20240801,145400,178774200,14010,14010,14010,14010,0
|
|
20240801,145300,178774200,14010,14010,14010,14010,0
|
|
20240801,145200,178774200,14010,14010,14010,14010,0
|
|
20240801,145100,178774200,14010,14010,14010,14010,0
|
|
20240801,145000,178774200,14010,14010,14010,14010,0
|
|
20240801,144900,178774200,14010,14010,14010,14010,0
|
|
20240801,144800,178774200,14010,14010,14010,14010,0
|
|
20240801,144700,178774200,14010,14010,14010,14010,0
|
|
20240801,144600,178774200,14010,14010,14010,14010,0
|
|
20240801,144500,178774200,14010,14010,14010,14010,0
|
|
20240801,144400,178774200,14010,14010,14010,14010,0
|
|
20240801,144300,178774200,14010,14010,14010,14010,0
|
|
20240801,144200,178774200,14010,14010,14010,14010,0
|
|
20240801,144100,178774200,14010,14010,14010,14010,0
|
|
20240801,144000,178774200,14010,14010,14010,14010,0
|
|
20240801,143900,178774200,14010,14010,14010,14010,0
|
|
20240801,143800,178774200,14010,14010,14010,14010,0
|
|
20240801,143700,178774200,14010,14010,14010,14010,0
|
|
20240801,143600,178774200,14010,14010,14010,14010,1
|
|
20240801,143500,178760190,14010,13980,14010,13980,689
|
|
20240801,143400,169115820,13980,13980,13980,13980,10
|
|
20240801,143300,168976020,13980,13980,13980,13980,0
|
|
20240801,143200,168976020,13980,13980,13980,13980,0
|
|
20240801,143100,168976020,13980,13980,13980,13980,0
|
|
20240801,143000,168976020,13980,13980,13980,13980,0
|
|
20240801,142900,168976020,13980,13980,13980,13980,0
|
|
20240801,142800,168976020,13980,13980,13980,13980,0
|
|
20240801,142700,168976020,13980,13980,13980,13980,0
|
|
20240801,142600,168976020,13980,13980,13980,13980,0
|
|
20240801,142500,168976020,13980,13980,13980,13980,0
|
|
20240801,142400,168976020,13980,13980,13980,13980,0
|
|
20240801,142300,168976020,13980,13980,13980,13980,0
|
|
20240801,142200,168976020,13980,13980,13980,13980,0
|
|
20240801,142100,168976020,13980,13980,13980,13980,0
|
|
20240801,142000,168976020,13980,13980,13980,13980,0
|
|
20240801,141900,168976020,13980,13980,13980,13980,0
|
|
20240801,141800,168976020,13980,13980,13980,13980,0
|
|
20240801,141700,168976020,13980,13980,13980,13980,0
|
|
20240801,141600,168976020,13980,13980,13980,13980,0
|
|
20240801,141500,168976020,13980,13980,13980,13980,0
|
|
20240801,141400,168976020,13980,13980,13980,13980,0
|
|
20240801,141300,168976020,13980,13980,13980,13980,0
|
|
20240801,141200,168976020,13980,13980,13980,13980,0
|
|
20240801,141100,168976020,13980,13980,13980,13980,0
|
|
20240801,141000,168976020,13980,13980,13980,13980,0
|
|
20240801,140900,168976020,13980,13980,13980,13980,0
|
|
20240801,140800,168976020,13980,13980,13980,13980,0
|
|
20240801,140700,168976020,13980,13980,13980,13980,0
|
|
20240801,140600,168976020,13980,13980,13980,13980,0
|
|
20240801,140500,168976020,13980,13980,13980,13980,0
|
|
20240801,140400,168976020,13980,13980,13980,13980,0
|
|
20240801,140300,168976020,13980,13980,13980,13980,0
|
|
20240801,140200,168976020,13980,13980,13980,13980,0
|
|
20240801,140100,168976020,13980,13980,13980,13980,0
|
|
20240801,140000,168976020,13980,13980,13980,13980,0
|
|
20240801,135900,168976020,13980,13980,13980,13980,0
|
|
20240801,135800,168976020,13980,13980,13980,13980,0
|
|
20240801,135700,168976020,13980,13980,13980,13980,0
|
|
20240801,135600,168976020,13980,13980,13980,13980,60
|
|
20240801,135500,168137220,13980,13980,13980,13980,0
|
|
20240801,135400,168137220,13980,13980,13980,13980,0
|
|
20240801,135300,168137220,13980,13980,13980,13980,0
|
|
20240801,135200,168137220,13980,13980,13980,13980,0
|
|
20240801,135100,168137220,13980,13980,13980,13980,0
|
|
20240801,135000,168137220,13980,13980,13980,13980,0
|
|
20240801,134900,168137220,13980,13980,13980,13980,0
|
|
20240801,134800,168137220,13980,13980,13980,13980,0
|
|
20240801,134700,168137220,13980,13980,13980,13980,0
|
|
20240801,134600,168137220,13980,13980,13980,13980,0
|
|
20240801,134500,168137220,13980,13980,13980,13980,0
|
|
20240801,134400,168137220,13980,13980,13980,13980,0
|
|
20240801,134300,168137220,13980,13980,13980,13980,0
|
|
20240801,134200,168137220,13980,13980,13980,13980,90
|
|
20240801,134100,166879020,13980,13980,13980,13980,0
|
|
20240801,134000,166879020,13980,13980,13980,13980,0
|
|
20240801,133900,166879020,13980,13980,13980,13980,0
|
|
20240801,133800,166879020,13980,13980,13980,13980,0
|
|
20240801,133700,166879020,13980,13980,13980,13980,0
|
|
20240801,133600,166879020,13980,13980,13980,13980,100
|
|
20240801,133500,165481020,13980,13980,13980,13980,50
|
|
20240801,133400,164782020,13980,13980,13980,13980,0
|
|
20240801,133300,164782020,13980,13980,13980,13980,0
|
|
20240801,133200,164782020,13980,13980,13980,13980,0
|
|
20240801,133100,164782020,13980,13980,13980,13980,0
|
|
20240801,133000,164782020,13980,13980,13980,13980,0
|
|
20240801,132900,164782020,13980,13980,13980,13980,0
|
|
20240801,132800,164782020,13980,13980,13980,13980,0
|
|
20240801,132700,164782020,13980,13980,13980,13980,0
|
|
20240801,132600,164782020,13980,13980,13980,13980,0
|
|
20240801,132500,164782020,13980,13980,13980,13980,0
|
|
20240801,132400,164782020,13980,13980,13980,13980,0
|
|
20240801,132300,164782020,13980,13980,13980,13980,0
|
|
20240801,132200,164782020,13980,13980,13980,13980,0
|
|
20240801,132100,164782020,13980,13980,13980,13980,0
|
|
20240801,132000,164782020,13980,13980,13980,13980,0
|
|
20240801,131900,164782020,13980,13980,13980,13980,0
|
|
20240801,131800,164782020,13980,13980,13980,13980,0
|
|
20240801,131700,164782020,13980,13980,13980,13980,0
|
|
20240801,131600,164782020,13980,13980,13980,13980,0
|
|
20240801,131500,164782020,13980,13980,13980,13980,0
|
|
20240801,131400,164782020,13980,13980,13980,13980,0
|
|
20240801,131300,164782020,13980,13980,13980,13980,0
|
|
20240801,131200,164782020,13980,13980,13980,13980,0
|
|
20240801,131100,164782020,13980,13980,13980,13980,1
|
|
20240801,131000,164768040,13860,13860,13860,13860,0
|
|
20240801,130900,164768040,13860,13900,13900,13860,161
|
|
20240801,130800,162535380,14000,13960,14000,13960,300
|
|
20240801,130700,158338580,13850,13850,13850,13850,0
|
|
20240801,130600,158338580,13850,13850,13850,13850,0
|
|
20240801,130500,158338580,13850,13850,13850,13850,0
|
|
20240801,130400,158338580,13850,13850,13850,13850,0
|
|
20240801,130300,158338580,13850,13850,13850,13850,0
|
|
20240801,130200,158338580,13850,13850,13850,13850,0
|
|
20240801,130100,158338580,13850,13850,13850,13850,0
|
|
20240801,130000,158338580,13850,13850,13850,13850,0
|
|
20240801,125900,158338580,13850,13850,13850,13850,0
|
|
20240801,125800,158338580,13850,13850,13850,13850,0
|
|
20240801,125700,158338580,13850,13850,13850,13850,0
|
|
20240801,125600,158338580,13850,13850,13850,13850,0
|
|
20240801,125500,158338580,13850,13850,13850,13850,0
|
|
20240801,125400,158338580,13850,13850,13850,13850,0
|
|
20240801,125300,158338580,13850,13850,13850,13850,0
|
|
20240801,125200,158338580,13850,13850,13850,13850,0
|
|
20240801,125100,158338580,13850,13850,13850,13850,0
|
|
20240801,125000,158338580,13850,13850,13850,13850,0
|
|
20240801,124900,158338580,13850,13850,13850,13850,0
|
|
20240801,124800,158338580,13850,13850,13850,13850,0
|
|
20240801,124700,158338580,13850,13850,13850,13850,0
|
|
20240801,124600,158338580,13850,13850,13850,13850,0
|
|
20240801,124500,158338580,13850,13850,13850,13850,0
|
|
20240801,124400,158338580,13850,13850,13850,13850,0
|
|
20240801,124300,158338580,13850,13850,13850,13850,0
|
|
20240801,124200,158338580,13850,13850,13850,13850,26
|
|
20240801,124100,157978480,13850,13850,13850,13850,0
|
|
20240801,124000,157978480,13850,14000,14000,13850,975
|
|
20240801,123900,144450510,14000,14000,14000,14000,0
|
|
20240801,123800,144450510,14000,14000,14000,14000,0
|
|
20240801,123700,144450510,14000,14000,14000,14000,0
|
|
20240801,123600,144450510,14000,14000,14000,14000,0
|
|
20240801,123500,144450510,14000,14000,14000,14000,0
|
|
20240801,123400,144450510,14000,14000,14000,14000,0
|
|
20240801,123300,144450510,14000,14000,14000,14000,0
|
|
20240801,123200,144450510,14000,14000,14000,14000,0
|
|
20240801,123100,144450510,14000,14000,14000,14000,0
|
|
20240801,123000,144450510,14000,14000,14000,14000,0
|
|
20240801,122900,144450510,14000,14000,14000,14000,0
|
|
20240801,122800,144450510,14000,14000,14000,14000,0
|
|
20240801,122700,144450510,14000,14000,14000,14000,0
|
|
20240801,122600,144450510,14000,14000,14000,14000,0
|
|
20240801,122500,144450510,14000,14000,14000,14000,0
|
|
20240801,122400,144450510,14000,14000,14000,14000,0
|
|
20240801,122300,144450510,14000,14000,14000,14000,0
|
|
20240801,122200,144450510,14000,14000,14000,14000,0
|
|
20240801,122100,144450510,14000,14000,14000,14000,0
|
|
20240801,122000,144450510,14000,14000,14000,14000,0
|
|
20240801,121900,144450510,14000,14000,14000,14000,0
|
|
20240801,121800,144450510,14000,14000,14000,14000,0
|
|
20240801,121700,144450510,14000,14000,14000,14000,0
|
|
20240801,121600,144450510,14000,14000,14000,14000,5
|
|
20240801,121500,144380510,14000,14000,14000,14000,0
|
|
20240801,121400,144380510,14000,14000,14000,14000,0
|
|
20240801,121300,144380510,14000,14000,14000,14000,0
|
|
20240801,121200,144380510,14000,14000,14000,14000,0
|
|
20240801,121100,144380510,14000,14000,14000,14000,0
|
|
20240801,121000,144380510,14000,14000,14000,14000,0
|
|
20240801,120900,144380510,14000,14000,14000,14000,0
|
|
20240801,120800,144380510,14000,14000,14000,14000,0
|
|
20240801,120700,144380510,14000,14000,14000,14000,0
|
|
20240801,120600,144380510,14000,14000,14000,14000,0
|
|
20240801,120500,144380510,14000,14000,14000,14000,0
|
|
20240801,120400,144380510,14000,14000,14000,14000,0
|
|
20240801,120300,144380510,14000,14000,14000,14000,0
|
|
20240801,120200,144380510,14000,14000,14000,14000,0
|
|
20240801,120100,144380510,14000,14000,14000,14000,0
|
|
20240801,120000,144380510,14000,14000,14000,14000,0
|
|
20240801,115900,144380510,14000,14000,14000,14000,0
|
|
20240801,115800,144380510,14000,14000,14000,14000,0
|
|
20240801,115700,144380510,14000,14000,14000,14000,1
|
|
20240801,115600,144366510,14000,14000,14000,14000,0
|
|
20240801,115500,144366510,14000,14000,14000,14000,0
|
|
20240801,115400,144366510,14000,14000,14000,14000,0
|
|
20240801,115300,144366510,14000,14000,14000,14000,0
|
|
20240801,115200,144366510,14000,14000,14000,14000,0
|
|
20240801,115100,144366510,14000,14000,14000,14000,0
|
|
20240801,115000,144366510,14000,14000,14000,14000,146
|
|
20240801,114900,142322510,14000,14000,14000,14000,354
|
|
20240801,114800,137366510,14000,14000,14000,14000,0
|
|
20240801,114700,137366510,14000,14000,14000,14000,0
|
|
20240801,114600,137366510,14000,13960,14000,13960,101
|
|
20240801,114500,135956510,13960,13960,13960,13960,0
|
|
20240801,114400,135956510,13960,13960,13960,13960,0
|
|
20240801,114300,135956510,13960,13960,13960,13960,0
|
|
20240801,114200,135956510,13960,13960,13960,13960,217
|
|
20240801,114100,132927190,13990,13990,13990,13990,0
|
|
20240801,114000,132927190,13990,13990,13990,13990,0
|
|
20240801,113900,132927190,13990,13990,13990,13990,0
|
|
20240801,113800,132927190,13990,13990,13990,13990,0
|
|
20240801,113700,132927190,13990,13990,13990,13990,0
|
|
20240801,113600,132927190,13990,13990,13990,13990,0
|
|
20240801,113500,132927190,13990,13990,13990,13990,0
|
|
20240801,113400,132927190,13990,13990,13990,13990,0
|
|
20240801,113300,132927190,13990,13990,13990,13990,83
|
|
20240801,113200,131766020,13990,13990,13990,13990,0
|
|
20240801,113100,131766020,13990,13990,13990,13990,0
|
|
20240801,113000,131766020,13990,13990,13990,13990,0
|
|
20240801,112900,131766020,13990,13990,13990,13990,0
|
|
20240801,112800,131766020,13990,13990,13990,13990,0
|
|
20240801,112700,131766020,13990,13990,13990,13990,0
|
|
20240801,112600,131766020,13990,13990,13990,13990,0
|
|
20240801,112500,131766020,13990,13990,13990,13990,0
|
|
20240801,112400,131766020,13990,13990,13990,13990,0
|
|
20240801,112300,131766020,13990,13990,13990,13990,0
|
|
20240801,112200,131766020,13990,13990,13990,13990,0
|
|
20240801,112100,131766020,13990,13990,13990,13990,0
|
|
20240801,112000,131766020,13990,13990,13990,13990,0
|
|
20240801,111900,131766020,13990,13990,13990,13990,0
|
|
20240801,111800,131766020,13990,13990,13990,13990,0
|
|
20240801,111700,131766020,13990,13990,13990,13990,0
|
|
20240801,111600,131766020,13990,13990,13990,13990,0
|
|
20240801,111500,131766020,13990,13990,13990,13990,919
|
|
20240801,111400,118909210,13990,13990,13990,13990,1
|
|
20240801,111300,118895220,13970,13970,13970,13970,0
|
|
20240801,111200,118895220,13970,13970,13970,13970,0
|
|
20240801,111100,118895220,13970,13970,13970,13970,0
|
|
20240801,111000,118895220,13970,13970,13970,13970,0
|
|
20240801,110900,118895220,13970,13970,13970,13970,0
|
|
20240801,110800,118895220,13970,13970,13970,13970,0
|
|
20240801,110700,118895220,13970,13970,13970,13970,0
|
|
20240801,110600,118895220,13970,13970,13970,13970,0
|
|
20240801,110500,118895220,13970,13970,13970,13970,0
|
|
20240801,110400,118895220,13970,13970,13970,13970,0
|
|
20240801,110300,118895220,13970,13970,13970,13970,0
|
|
20240801,110200,118895220,13970,13970,13970,13970,0
|
|
20240801,110100,118895220,13970,13970,13970,13970,0
|
|
20240801,110000,118895220,13970,13970,13970,13970,0
|
|
20240801,105900,118895220,13970,13970,13970,13970,0
|
|
20240801,105800,118895220,13970,13970,13970,13970,0
|
|
20240801,105700,118895220,13970,13970,13970,13970,0
|
|
20240801,105600,118895220,13970,13970,13970,13970,0
|
|
20240801,105500,118895220,13970,13970,13970,13970,35
|
|
20240801,105400,118406270,13850,13850,13850,13850,0
|
|
20240801,105300,118406270,13850,13850,13850,13850,0
|
|
20240801,105200,118406270,13850,13850,13850,13850,0
|
|
20240801,105100,118406270,13850,13850,13850,13850,0
|
|
20240801,105000,118406270,13850,13850,13850,13850,0
|
|
20240801,104900,118406270,13850,13850,13850,13850,0
|
|
20240801,104800,118406270,13850,13850,13850,13850,0
|
|
20240801,104700,118406270,13850,13850,13850,13850,0
|
|
20240801,104600,118406270,13850,13850,13850,13850,0
|
|
20240801,104500,118406270,13850,13850,13850,13850,0
|
|
20240801,104400,118406270,13850,13850,13850,13850,0
|
|
20240801,104300,118406270,13850,13850,13850,13850,0
|
|
20240801,104200,118406270,13850,13850,13850,13850,59
|
|
20240801,104100,117589120,13900,13900,13900,13900,3
|
|
20240801,104000,117547420,13990,13990,13990,13990,0
|
|
20240801,103900,117547420,13990,13990,13990,13990,0
|
|
20240801,103800,117547420,13990,13990,13990,13990,0
|
|
20240801,103700,117547420,13990,13990,13990,13990,1
|
|
20240801,103600,117533430,13900,13900,13900,13900,20
|
|
20240801,103500,117255430,13900,13900,13900,13900,0
|
|
20240801,103400,117255430,13900,13900,13900,13900,0
|
|
20240801,103300,117255430,13900,13900,13900,13900,20
|
|
20240801,103200,116977430,13990,13990,13990,13990,0
|
|
20240801,103100,116977430,13990,13990,13990,13990,1
|
|
20240801,103000,116963440,13900,13910,13910,13900,23
|
|
20240801,102900,116643710,13910,13910,13910,13910,0
|
|
20240801,102800,116643710,13910,13910,13910,13910,0
|
|
20240801,102700,116643710,13910,13910,13910,13910,0
|
|
20240801,102600,116643710,13910,13910,13910,13910,97
|
|
20240801,102500,115294440,13850,13850,13850,13850,0
|
|
20240801,102400,115294440,13850,13850,13850,13850,0
|
|
20240801,102300,115294440,13850,13850,13850,13850,0
|
|
20240801,102200,115294440,13850,13850,13850,13850,0
|
|
20240801,102100,115294440,13850,13850,13850,13850,50
|
|
20240801,102000,114601940,13850,13850,13850,13850,0
|
|
20240801,101900,114601940,13850,13850,13850,13850,0
|
|
20240801,101800,114601940,13850,13850,13850,13850,0
|
|
20240801,101700,114601940,13850,13850,13850,13850,0
|
|
20240801,101600,114601940,13850,13850,13850,13850,0
|
|
20240801,101500,114601940,13850,13850,13850,13850,0
|
|
20240801,101400,114601940,13850,13850,13850,13850,0
|
|
20240801,101300,114601940,13850,13850,13850,13850,0
|
|
20240801,101200,114601940,13850,13850,13850,13850,0
|
|
20240801,101100,114601940,13850,13850,13850,13850,0
|
|
20240801,101000,114601940,13850,13850,13850,13850,55
|
|
20240801,100900,113840190,13850,13850,13850,13850,425
|
|
20240801,100800,107953940,13850,13840,13850,13840,706
|
|
20240801,100700,98182150,13840,13840,13840,13840,0
|
|
20240801,100600,98182150,13840,13670,13840,13670,725
|
|
20240801,100500,88152380,13670,13670,13670,13670,981
|
|
20240801,100400,74742110,13670,13680,13680,13670,350
|
|
20240801,100300,69956560,13670,13670,13670,13670,0
|
|
20240801,100200,69956560,13670,13710,13710,13670,2999
|
|
20240801,100100,28927880,13710,13710,13710,13710,0
|
|
20240801,100000,28927880,13710,13710,13710,13710,35
|
|
20240801,095900,28448030,13710,13820,13820,13710,262
|
|
20240801,095800,24840490,13850,13850,13850,13850,0
|
|
20240801,095700,24840490,13850,13850,13850,13850,0
|
|
20240801,095600,24840490,13850,13850,13850,13850,0
|
|
20240801,095500,24840490,13850,13850,13850,13850,0
|
|
20240801,095400,24840490,13850,13850,13850,13850,3
|
|
20240801,095300,24798940,13850,13850,13850,13850,0
|
|
20240801,095200,24798940,13850,13850,13850,13850,0
|
|
20240801,095100,24798940,13850,13850,13850,13850,0
|
|
20240801,095000,24798940,13850,13850,13850,13850,0
|
|
20240801,094900,24798940,13850,13850,13850,13850,21
|
|
20240801,094800,24508090,13850,13900,13910,13850,633
|
|
20240801,094700,15733320,13910,13910,13910,13910,0
|
|
20240801,094600,15733320,13910,13910,13910,13910,0
|
|
20240801,094500,15733320,13910,13900,13910,13900,501
|
|
20240801,094400,8767790,13900,13900,13900,13900,0
|
|
20240801,094300,8767790,13900,13900,13900,13900,0
|
|
20240801,094200,8767790,13900,13900,13900,13900,0
|
|
20240801,094100,8767790,13900,13900,13900,13900,0
|
|
20240801,094000,8767790,13900,13900,13900,13900,0
|
|
20240801,093900,8767790,13900,13900,13900,13900,0
|
|
20240801,093800,8767790,13900,13900,13900,13900,0
|
|
20240801,093700,8767790,13900,13900,13900,13900,10
|
|
20240801,093600,8628790,13900,13900,13900,13900,129
|
|
20240801,093500,6835690,13910,13910,13910,13910,0
|
|
20240801,093400,6835690,13910,13910,13910,13910,0
|
|
20240801,093300,6835690,13910,14000,14000,13910,26
|
|
20240801,093200,6473580,14000,14000,14000,14000,126
|
|
20240801,093100,4709580,14010,14010,14010,14010,0
|
|
20240801,093000,4709580,14010,14010,14010,14010,20
|
|
20240801,092900,4429380,14010,14010,14010,14010,1
|
|
20240801,092800,4415370,14010,14010,14010,14010,11
|
|
20240801,092700,4261260,14010,14010,14010,14010,0
|
|
20240801,092600,4261260,14010,14010,14010,14010,10
|
|
20240801,092500,4121160,14010,14010,14010,14010,0
|
|
20240801,092400,4121160,14010,14010,14010,14010,0
|
|
20240801,092300,4121160,14010,14010,14010,14010,0
|
|
20240801,092200,4121160,14010,14010,14010,14010,0
|
|
20240801,092100,4121160,14010,14010,14010,14010,2
|
|
20240801,092000,4093140,14010,14010,14010,14010,20
|
|
20240801,091900,3812940,14010,14050,14050,14010,100
|
|
20240801,091800,2411100,14100,14100,14100,14100,0
|
|
20240801,091700,2411100,14100,14100,14100,14100,0
|
|
20240801,091600,2411100,14100,14100,14100,14100,0
|
|
20240801,091500,2411100,14100,14100,14100,14100,0
|
|
20240801,091400,2411100,14100,14100,14100,14100,121
|
|
20240801,091300,705000,14100,14100,14100,14100,0
|
|
20240801,091200,705000,14100,14100,14100,14100,0
|
|
20240801,091100,705000,14100,14100,14100,14100,0
|
|
20240801,091000,705000,14100,14100,14100,14100,0
|
|
20240801,090900,705000,14100,14100,14100,14100,0
|
|
20240801,090800,705000,14100,14100,14100,14100,0
|
|
20240801,090700,705000,14100,14100,14100,14100,0
|
|
20240801,090600,705000,14100,14100,14100,14100,0
|
|
20240801,090500,705000,14100,14100,14100,14100,50
|
|
20240801,090400,0,14100,14100,14100,14100,0
|
|
20240801,090300,0,14100,14100,14100,14100,0
|
|
20240801,090200,0,14100,14100,14100,14100,0
|
|
20240801,090100,0,14100,14100,14100,14100,0
|
|
20240801,090000,0,14100,14100,14100,14100,0
|