689 lines
35 KiB
CSV
689 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,202600,349684630,14080,14080,14080,14080,40
|
|
20240814,202500,349684630,14080,14080,14080,14080,0
|
|
20240814,202400,349684630,14080,14080,14080,14080,0
|
|
20240814,202300,349684630,14080,14080,14080,14080,0
|
|
20240814,202200,349684630,14080,14080,14080,14080,0
|
|
20240814,202100,349684630,14080,14080,14080,14080,0
|
|
20240814,202000,349684630,14080,14080,14080,14080,0
|
|
20240814,201900,349684630,14080,14080,14080,14080,0
|
|
20240814,201800,349684630,14080,14080,14080,14080,0
|
|
20240814,201700,349684630,14080,14080,14080,14080,0
|
|
20240814,201600,349684630,14080,14080,14080,14080,0
|
|
20240814,201500,349684630,14080,14080,14080,14080,0
|
|
20240814,201400,349684630,14080,14080,14080,14080,0
|
|
20240814,201300,349684630,14080,14080,14080,14080,0
|
|
20240814,201200,349684630,14080,14080,14080,14080,0
|
|
20240814,201100,349684630,14080,14080,14080,14080,0
|
|
20240814,201000,349684630,14080,14080,14080,14080,0
|
|
20240814,200900,349684630,14080,14080,14080,14080,0
|
|
20240814,200800,349684630,14080,14080,14080,14080,0
|
|
20240814,200700,349684630,14080,14080,14080,14080,0
|
|
20240814,200600,349684630,14080,14080,14080,14080,0
|
|
20240814,200500,349684630,14080,14080,14080,14080,0
|
|
20240814,200400,349684630,14080,14080,14080,14080,0
|
|
20240814,200300,349684630,14080,14080,14080,14080,0
|
|
20240814,200200,349684630,14080,14080,14080,14080,0
|
|
20240814,200100,349684630,14080,14080,14080,14080,0
|
|
20240814,200000,349684630,14080,14080,14080,14080,0
|
|
20240814,195900,349684630,14080,14080,14080,14080,0
|
|
20240814,195800,349684630,14080,14080,14080,14080,0
|
|
20240814,195700,349684630,14080,14080,14080,14080,0
|
|
20240814,195600,349684630,14080,14080,14080,14080,40
|
|
20240814,195500,349684630,14080,14080,14080,14080,0
|
|
20240814,195400,349684630,14080,14080,14080,14080,0
|
|
20240814,195300,349684630,14080,14080,14080,14080,0
|
|
20240814,195200,349684630,14080,14080,14080,14080,0
|
|
20240814,195100,349684630,14080,14080,14080,14080,0
|
|
20240814,195000,349684630,14080,14080,14080,14080,0
|
|
20240814,194900,349684630,14080,14080,14080,14080,0
|
|
20240814,194800,349684630,14080,14080,14080,14080,0
|
|
20240814,194700,349684630,14080,14080,14080,14080,0
|
|
20240814,194600,349684630,14080,14080,14080,14080,0
|
|
20240814,194500,349684630,14080,14080,14080,14080,0
|
|
20240814,194400,349684630,14080,14080,14080,14080,0
|
|
20240814,194300,349684630,14080,14080,14080,14080,0
|
|
20240814,194200,349684630,14080,14080,14080,14080,0
|
|
20240814,194100,349684630,14080,14080,14080,14080,0
|
|
20240814,194000,349684630,14080,14080,14080,14080,0
|
|
20240814,193900,349684630,14080,14080,14080,14080,0
|
|
20240814,193800,349684630,14080,14080,14080,14080,0
|
|
20240814,193700,349684630,14080,14080,14080,14080,0
|
|
20240814,193600,349684630,14080,14080,14080,14080,0
|
|
20240814,193500,349684630,14080,14080,14080,14080,0
|
|
20240814,193400,349684630,14080,14080,14080,14080,0
|
|
20240814,193300,349684630,14080,14080,14080,14080,0
|
|
20240814,193200,349684630,14080,14080,14080,14080,0
|
|
20240814,193100,349684630,14080,14080,14080,14080,0
|
|
20240814,193000,349684630,14080,14080,14080,14080,0
|
|
20240814,192900,349684630,14080,14080,14080,14080,0
|
|
20240814,192800,349684630,14080,14080,14080,14080,0
|
|
20240814,192700,349684630,14080,14080,14080,14080,0
|
|
20240814,192600,349684630,14080,14080,14080,14080,40
|
|
20240814,192500,349684630,14080,14080,14080,14080,0
|
|
20240814,192400,349684630,14080,14080,14080,14080,0
|
|
20240814,192300,349684630,14080,14080,14080,14080,0
|
|
20240814,192200,349684630,14080,14080,14080,14080,0
|
|
20240814,192100,349684630,14080,14080,14080,14080,0
|
|
20240814,192000,349684630,14080,14080,14080,14080,0
|
|
20240814,191900,349684630,14080,14080,14080,14080,0
|
|
20240814,191800,349684630,14080,14080,14080,14080,0
|
|
20240814,191700,349684630,14080,14080,14080,14080,0
|
|
20240814,191600,349684630,14080,14080,14080,14080,0
|
|
20240814,191500,349684630,14080,14080,14080,14080,0
|
|
20240814,191400,349684630,14080,14080,14080,14080,0
|
|
20240814,191300,349684630,14080,14080,14080,14080,0
|
|
20240814,191200,349684630,14080,14080,14080,14080,0
|
|
20240814,191100,349684630,14080,14080,14080,14080,0
|
|
20240814,191000,349684630,14080,14080,14080,14080,0
|
|
20240814,190900,349684630,14080,14080,14080,14080,0
|
|
20240814,190800,349684630,14080,14080,14080,14080,0
|
|
20240814,190700,349684630,14080,14080,14080,14080,0
|
|
20240814,190600,349684630,14080,14080,14080,14080,0
|
|
20240814,190500,349684630,14080,14080,14080,14080,0
|
|
20240814,190400,349684630,14080,14080,14080,14080,0
|
|
20240814,190300,349684630,14080,14080,14080,14080,0
|
|
20240814,190200,349684630,14080,14080,14080,14080,0
|
|
20240814,190100,349684630,14080,14080,14080,14080,0
|
|
20240814,190000,349684630,14080,14080,14080,14080,0
|
|
20240814,185900,349684630,14080,14080,14080,14080,0
|
|
20240814,185800,349684630,14080,14080,14080,14080,0
|
|
20240814,185700,349684630,14080,14080,14080,14080,0
|
|
20240814,185600,349684630,14080,14080,14080,14080,40
|
|
20240814,185500,349684630,14080,14080,14080,14080,0
|
|
20240814,185400,349684630,14080,14080,14080,14080,0
|
|
20240814,185300,349684630,14080,14080,14080,14080,0
|
|
20240814,185200,349684630,14080,14080,14080,14080,0
|
|
20240814,185100,349684630,14080,14080,14080,14080,0
|
|
20240814,185000,349684630,14080,14080,14080,14080,0
|
|
20240814,184900,349684630,14080,14080,14080,14080,0
|
|
20240814,184800,349684630,14080,14080,14080,14080,0
|
|
20240814,184700,349684630,14080,14080,14080,14080,0
|
|
20240814,184600,349684630,14080,14080,14080,14080,0
|
|
20240814,184500,349684630,14080,14080,14080,14080,0
|
|
20240814,184400,349684630,14080,14080,14080,14080,0
|
|
20240814,184300,349684630,14080,14080,14080,14080,0
|
|
20240814,184200,349684630,14080,14080,14080,14080,0
|
|
20240814,184100,349684630,14080,14080,14080,14080,0
|
|
20240814,184000,349684630,14080,14080,14080,14080,0
|
|
20240814,183900,349684630,14080,14080,14080,14080,0
|
|
20240814,183800,349684630,14080,14080,14080,14080,0
|
|
20240814,183700,349684630,14080,14080,14080,14080,0
|
|
20240814,183600,349684630,14080,14080,14080,14080,0
|
|
20240814,183500,349684630,14080,14080,14080,14080,0
|
|
20240814,183400,349684630,14080,14080,14080,14080,0
|
|
20240814,183300,349684630,14080,14080,14080,14080,0
|
|
20240814,183200,349684630,14080,14080,14080,14080,0
|
|
20240814,183100,349684630,14080,14080,14080,14080,0
|
|
20240814,183000,349684630,14080,14080,14080,14080,0
|
|
20240814,182900,349684630,14080,14080,14080,14080,0
|
|
20240814,182800,349684630,14080,14080,14080,14080,0
|
|
20240814,182700,349684630,14080,14080,14080,14080,0
|
|
20240814,182600,349684630,14080,14080,14080,14080,40
|
|
20240814,182500,349684630,14080,14080,14080,14080,0
|
|
20240814,182400,349684630,14080,14080,14080,14080,0
|
|
20240814,182300,349684630,14080,14080,14080,14080,0
|
|
20240814,182200,349684630,14080,14080,14080,14080,0
|
|
20240814,182100,349684630,14080,14080,14080,14080,0
|
|
20240814,182000,349684630,14080,14080,14080,14080,0
|
|
20240814,181900,349684630,14080,14080,14080,14080,0
|
|
20240814,181800,349684630,14080,14080,14080,14080,0
|
|
20240814,181700,349684630,14080,14080,14080,14080,0
|
|
20240814,181600,349684630,14080,14080,14080,14080,0
|
|
20240814,181500,349684630,14080,14080,14080,14080,0
|
|
20240814,181400,349684630,14080,14080,14080,14080,0
|
|
20240814,181300,349684630,14080,14080,14080,14080,0
|
|
20240814,181200,349684630,14080,14080,14080,14080,0
|
|
20240814,181100,349684630,14080,14080,14080,14080,0
|
|
20240814,181000,349684630,14080,14080,14080,14080,0
|
|
20240814,180900,349684630,14080,14080,14080,14080,0
|
|
20240814,180800,349684630,14080,14080,14080,14080,0
|
|
20240814,180700,349684630,14080,14080,14080,14080,0
|
|
20240814,180600,349684630,14080,14080,14080,14080,0
|
|
20240814,180500,349684630,14080,14080,14080,14080,0
|
|
20240814,180400,349684630,14080,14080,14080,14080,0
|
|
20240814,180300,349684630,14080,14080,14080,14080,0
|
|
20240814,180200,349684630,14080,14080,14080,14080,0
|
|
20240814,180100,349684630,14080,14080,14080,14080,0
|
|
20240814,180000,349684630,14080,14080,14080,14080,0
|
|
20240814,175900,349684630,14080,14080,14080,14080,0
|
|
20240814,175800,349684630,14080,14080,14080,14080,0
|
|
20240814,175700,349684630,14080,14080,14080,14080,0
|
|
20240814,175600,349684630,14080,14080,14080,14080,40
|
|
20240814,175500,349684630,14080,14080,14080,14080,0
|
|
20240814,175400,349684630,14080,14080,14080,14080,0
|
|
20240814,175300,349684630,14080,14080,14080,14080,0
|
|
20240814,175200,349684630,14080,14080,14080,14080,0
|
|
20240814,175100,349684630,14080,14080,14080,14080,0
|
|
20240814,175000,349684630,14080,14080,14080,14080,0
|
|
20240814,174900,349684630,14080,14080,14080,14080,0
|
|
20240814,174800,349684630,14080,14080,14080,14080,0
|
|
20240814,174700,349684630,14080,14080,14080,14080,0
|
|
20240814,174600,349684630,14080,14080,14080,14080,0
|
|
20240814,174500,349684630,14080,14080,14080,14080,0
|
|
20240814,174400,349684630,14080,14080,14080,14080,0
|
|
20240814,174300,349684630,14080,14080,14080,14080,0
|
|
20240814,174200,349684630,14080,14080,14080,14080,0
|
|
20240814,174100,349684630,14080,14080,14080,14080,0
|
|
20240814,174000,349684630,14080,14080,14080,14080,0
|
|
20240814,173900,349684630,14080,14080,14080,14080,0
|
|
20240814,173800,349684630,14080,14080,14080,14080,0
|
|
20240814,173700,349684630,14080,14080,14080,14080,0
|
|
20240814,173600,349684630,14080,14080,14080,14080,0
|
|
20240814,173500,349684630,14080,14080,14080,14080,0
|
|
20240814,173400,349684630,14080,14080,14080,14080,0
|
|
20240814,173300,349684630,14080,14080,14080,14080,0
|
|
20240814,173200,349684630,14080,14080,14080,14080,0
|
|
20240814,173100,349684630,14080,14080,14080,14080,0
|
|
20240814,173000,349684630,14080,14080,14080,14080,0
|
|
20240814,172900,349684630,14080,14080,14080,14080,0
|
|
20240814,172800,349684630,14080,14080,14080,14080,0
|
|
20240814,172700,349684630,14080,14080,14080,14080,0
|
|
20240814,172600,349684630,14080,14080,14080,14080,40
|
|
20240814,172500,349684630,14080,14080,14080,14080,0
|
|
20240814,172400,349684630,14080,14080,14080,14080,0
|
|
20240814,172300,349684630,14080,14080,14080,14080,0
|
|
20240814,172200,349684630,14080,14080,14080,14080,0
|
|
20240814,172100,349684630,14080,14080,14080,14080,0
|
|
20240814,172000,349684630,14080,14080,14080,14080,0
|
|
20240814,171900,349684630,14080,14080,14080,14080,0
|
|
20240814,171800,349684630,14080,14080,14080,14080,0
|
|
20240814,171700,349684630,14080,14080,14080,14080,0
|
|
20240814,171600,349684630,14080,14080,14080,14080,0
|
|
20240814,171500,349684630,14080,14080,14080,14080,0
|
|
20240814,171400,349684630,14080,14080,14080,14080,0
|
|
20240814,171300,349684630,14080,14080,14080,14080,0
|
|
20240814,171200,349684630,14080,14080,14080,14080,0
|
|
20240814,171100,349684630,14080,14080,14080,14080,0
|
|
20240814,171000,349684630,14080,14080,14080,14080,0
|
|
20240814,170900,349684630,14080,14080,14080,14080,0
|
|
20240814,170800,349684630,14080,14080,14080,14080,0
|
|
20240814,170700,349684630,14080,14080,14080,14080,0
|
|
20240814,170600,349684630,14080,14080,14080,14080,0
|
|
20240814,170500,349684630,14080,14080,14080,14080,0
|
|
20240814,170400,349684630,14080,14080,14080,14080,0
|
|
20240814,170300,349684630,14080,14080,14080,14080,0
|
|
20240814,170200,349684630,14080,14080,14080,14080,0
|
|
20240814,170100,349684630,14080,14080,14080,14080,0
|
|
20240814,170000,349684630,14080,14080,14080,14080,0
|
|
20240814,165900,349684630,14080,14080,14080,14080,0
|
|
20240814,165800,349684630,14080,14080,14080,14080,0
|
|
20240814,165700,349684630,14080,14080,14080,14080,0
|
|
20240814,165600,349684630,14080,14080,14080,14080,40
|
|
20240814,165500,349684630,14080,14080,14080,14080,0
|
|
20240814,165400,349684630,14080,14080,14080,14080,0
|
|
20240814,165300,349684630,14080,14080,14080,14080,0
|
|
20240814,165200,349684630,14080,14080,14080,14080,0
|
|
20240814,165100,349684630,14080,14080,14080,14080,0
|
|
20240814,165000,349684630,14080,14080,14080,14080,0
|
|
20240814,164900,349684630,14080,14080,14080,14080,0
|
|
20240814,164800,349684630,14080,14080,14080,14080,0
|
|
20240814,164700,349684630,14080,14080,14080,14080,0
|
|
20240814,164600,349684630,14080,14080,14080,14080,0
|
|
20240814,164500,349684630,14080,14080,14080,14080,0
|
|
20240814,164400,349684630,14080,14080,14080,14080,0
|
|
20240814,164300,349684630,14080,14080,14080,14080,0
|
|
20240814,164200,349684630,14080,14080,14080,14080,0
|
|
20240814,164100,349684630,14080,14080,14080,14080,0
|
|
20240814,164000,349684630,14080,14080,14080,14080,0
|
|
20240814,163900,349684630,14080,14080,14080,14080,0
|
|
20240814,163800,349684630,14080,14080,14080,14080,0
|
|
20240814,163700,349684630,14080,14080,14080,14080,0
|
|
20240814,163600,349684630,14080,14080,14080,14080,0
|
|
20240814,163500,349684630,14080,14080,14080,14080,0
|
|
20240814,163400,349684630,14080,14080,14080,14080,0
|
|
20240814,163300,349684630,14080,14080,14080,14080,0
|
|
20240814,163200,349684630,14080,14080,14080,14080,0
|
|
20240814,163100,349684630,14080,14080,14080,14080,0
|
|
20240814,163000,349684630,14080,14080,14080,14080,0
|
|
20240814,162900,349684630,14080,14080,14080,14080,0
|
|
20240814,162800,349684630,14080,14080,14080,14080,0
|
|
20240814,162700,349684630,14080,14080,14080,14080,0
|
|
20240814,162600,349684630,14080,14080,14080,14080,40
|
|
20240814,162500,349684630,14080,14080,14080,14080,0
|
|
20240814,162400,349684630,14080,14080,14080,14080,0
|
|
20240814,162300,349684630,14080,14080,14080,14080,0
|
|
20240814,162200,349684630,14080,14080,14080,14080,0
|
|
20240814,162100,349684630,14080,14080,14080,14080,0
|
|
20240814,162000,349684630,14080,14080,14080,14080,0
|
|
20240814,161900,349684630,14080,14080,14080,14080,0
|
|
20240814,161800,349684630,14080,14080,14080,14080,0
|
|
20240814,161700,349684630,14080,14080,14080,14080,0
|
|
20240814,161600,349684630,14080,14080,14080,14080,0
|
|
20240814,161500,349684630,14080,14080,14080,14080,0
|
|
20240814,161400,349684630,14080,14080,14080,14080,0
|
|
20240814,161300,349684630,14080,14080,14080,14080,0
|
|
20240814,161200,349684630,14080,14080,14080,14080,0
|
|
20240814,161100,349684630,14080,14080,14080,14080,0
|
|
20240814,161000,349684630,14080,14080,14080,14080,0
|
|
20240814,160900,349684630,14080,14080,14080,14080,0
|
|
20240814,160800,349684630,14080,14080,14080,14080,0
|
|
20240814,160700,349684630,14080,14080,14080,14080,0
|
|
20240814,160600,349684630,14080,14080,14080,14080,0
|
|
20240814,160500,349684630,14080,14080,14080,14080,0
|
|
20240814,160400,349684630,14080,14080,14080,14080,0
|
|
20240814,160300,349684630,14080,14080,14080,14080,0
|
|
20240814,160200,349684630,14080,14080,14080,14080,0
|
|
20240814,160100,349684630,14080,14080,14080,14080,0
|
|
20240814,160000,349684630,14080,14080,14080,14080,0
|
|
20240814,155900,349684630,14080,14080,14080,14080,0
|
|
20240814,155800,349684630,14080,14080,14080,14080,0
|
|
20240814,155700,349684630,14080,14080,14080,14080,0
|
|
20240814,155600,349684630,14080,14080,14080,14080,40
|
|
20240814,155500,349684630,14080,14080,14080,14080,0
|
|
20240814,155400,349684630,14080,14080,14080,14080,0
|
|
20240814,155300,349684630,14080,14080,14080,14080,0
|
|
20240814,155200,349684630,14080,14080,14080,14080,0
|
|
20240814,155100,349684630,14080,14080,14080,14080,0
|
|
20240814,155000,349684630,14080,14080,14080,14080,0
|
|
20240814,154900,349684630,14080,14080,14080,14080,0
|
|
20240814,154800,349684630,14080,14080,14080,14080,0
|
|
20240814,154700,349684630,14080,14080,14080,14080,0
|
|
20240814,154600,349684630,14080,14080,14080,14080,0
|
|
20240814,154500,349684630,14080,14080,14080,14080,0
|
|
20240814,154400,349684630,14080,14080,14080,14080,0
|
|
20240814,154300,349684630,14080,14080,14080,14080,0
|
|
20240814,154200,349684630,14080,14080,14080,14080,0
|
|
20240814,154100,349684630,14080,14080,14080,14080,0
|
|
20240814,154000,349684630,14080,14080,14080,14080,0
|
|
20240814,153900,349684630,14080,14080,14080,14080,0
|
|
20240814,153800,349684630,14080,14080,14080,14080,0
|
|
20240814,153700,349684630,14080,14080,14080,14080,0
|
|
20240814,153600,349684630,14080,14080,14080,14080,0
|
|
20240814,153500,349684630,14080,14080,14080,14080,0
|
|
20240814,153400,349684630,14080,14080,14080,14080,0
|
|
20240814,153300,349684630,14080,14080,14080,14080,0
|
|
20240814,153200,349684630,14080,14080,14080,14080,0
|
|
20240814,153100,349684630,14080,14080,14080,14080,0
|
|
20240814,153000,349684630,14080,14080,14080,14080,40
|
|
20240814,152900,349121430,14080,14080,14080,14080,0
|
|
20240814,152800,349121430,14080,14080,14080,14080,0
|
|
20240814,152700,349121430,14080,14080,14080,14080,0
|
|
20240814,152600,349121430,14080,14080,14080,14080,0
|
|
20240814,152500,349121430,14080,14080,14080,14080,0
|
|
20240814,152400,349121430,14080,14080,14080,14080,0
|
|
20240814,152300,349121430,14080,14080,14080,14080,0
|
|
20240814,152200,349121430,14080,14080,14080,14080,0
|
|
20240814,152100,349121430,14080,14080,14080,14080,0
|
|
20240814,152000,349121430,14080,14080,14080,14080,0
|
|
20240814,151900,349121430,14080,14080,14080,14080,100
|
|
20240814,151800,347713430,14080,14080,14080,14080,0
|
|
20240814,151700,347713430,14080,14080,14080,14080,0
|
|
20240814,151600,347713430,14080,14080,14080,14080,0
|
|
20240814,151500,347713430,14080,14080,14080,14080,0
|
|
20240814,151400,347713430,14080,14080,14080,14080,14
|
|
20240814,151300,347516310,14080,14080,14080,14080,0
|
|
20240814,151200,347516310,14080,14050,14080,14050,78
|
|
20240814,151100,346419570,14080,14070,14080,14070,2228
|
|
20240814,151000,315052300,14070,14070,14070,14070,0
|
|
20240814,150900,315052300,14070,14070,14070,14070,2
|
|
20240814,150800,315024160,14050,14050,14050,14050,0
|
|
20240814,150700,315024160,14050,14050,14050,14050,200
|
|
20240814,150600,312214160,14070,14070,14070,14070,0
|
|
20240814,150500,312214160,14070,14070,14070,14070,0
|
|
20240814,150400,312214160,14070,14070,14070,14070,0
|
|
20240814,150300,312214160,14070,14070,14070,14070,0
|
|
20240814,150200,312214160,14070,14070,14070,14070,0
|
|
20240814,150100,312214160,14070,14070,14070,14070,201
|
|
20240814,150000,309386090,14080,14080,14080,14080,1
|
|
20240814,145900,309372010,14070,14070,14070,14070,99
|
|
20240814,145800,307979080,14070,14050,14070,14050,49
|
|
20240814,145700,307290610,14050,14050,14050,14050,30
|
|
20240814,145600,306869110,14050,14050,14050,14050,0
|
|
20240814,145500,306869110,14050,14050,14050,14050,10
|
|
20240814,145400,306728610,14040,14040,14040,14040,530
|
|
20240814,145300,299287410,14040,14040,14040,14040,0
|
|
20240814,145200,299287410,14040,14040,14040,14040,0
|
|
20240814,145100,299287410,14040,14040,14040,14040,0
|
|
20240814,145000,299287410,14040,14040,14040,14040,0
|
|
20240814,144900,299287410,14040,14040,14040,14040,0
|
|
20240814,144800,299287410,14040,14040,14040,14040,0
|
|
20240814,144700,299287410,14040,14040,14040,14040,0
|
|
20240814,144600,299287410,14040,14040,14040,14040,0
|
|
20240814,144500,299287410,14040,14040,14040,14040,0
|
|
20240814,144400,299287410,14040,14040,14040,14040,0
|
|
20240814,144300,299287410,14040,14040,14040,14040,0
|
|
20240814,144200,299287410,14040,14040,14040,14040,0
|
|
20240814,144100,299287410,14040,14040,14040,14040,0
|
|
20240814,144000,299287410,14040,14040,14040,14040,2
|
|
20240814,143900,299259330,13940,13940,13940,13940,0
|
|
20240814,143800,299259330,13940,13940,13940,13940,0
|
|
20240814,143700,299259330,13940,13950,13950,13940,210
|
|
20240814,143600,296331830,14040,14020,14040,14020,214
|
|
20240814,143500,293328270,14040,14040,14040,14040,0
|
|
20240814,143400,293328270,14040,14040,14040,14040,0
|
|
20240814,143300,293328270,14040,14040,14040,14040,0
|
|
20240814,143200,293328270,14040,14040,14040,14040,4
|
|
20240814,143100,293272110,14000,14000,14000,14000,0
|
|
20240814,143000,293272110,14000,14000,14000,14000,0
|
|
20240814,142900,293272110,14000,14000,14000,14000,0
|
|
20240814,142800,293272110,14000,14000,14000,14000,0
|
|
20240814,142700,293272110,14000,14000,14000,14000,0
|
|
20240814,142600,293272110,14000,14000,14000,14000,190
|
|
20240814,142500,290612110,14000,14000,14000,14000,10
|
|
20240814,142400,290472110,14000,14000,14000,14000,40
|
|
20240814,142300,289912110,14000,14000,14000,14000,10
|
|
20240814,142200,289772110,14050,14050,14050,14050,0
|
|
20240814,142100,289772110,14050,14050,14050,14050,0
|
|
20240814,142000,289772110,14050,14050,14050,14050,0
|
|
20240814,141900,289772110,14050,14050,14050,14050,10
|
|
20240814,141800,289631610,14050,14030,14050,14030,392
|
|
20240814,141700,284126010,14020,14020,14020,14020,0
|
|
20240814,141600,284126010,14020,14020,14020,14020,100
|
|
20240814,141500,282724010,14080,14080,14080,14080,0
|
|
20240814,141400,282724010,14080,14080,14080,14080,0
|
|
20240814,141300,282724010,14080,14080,14080,14080,0
|
|
20240814,141200,282724010,14080,14080,14080,14080,0
|
|
20240814,141100,282724010,14080,14080,14080,14080,0
|
|
20240814,141000,282724010,14080,14080,14080,14080,0
|
|
20240814,140900,282724010,14080,14080,14080,14080,0
|
|
20240814,140800,282724010,14080,14080,14080,14080,0
|
|
20240814,140700,282724010,14080,14080,14080,14080,0
|
|
20240814,140600,282724010,14080,14070,14080,14070,152
|
|
20240814,140500,280584000,14050,14050,14050,14050,0
|
|
20240814,140400,280584000,14050,14080,14080,14050,830
|
|
20240814,140300,268898230,14090,14090,14090,14090,150
|
|
20240814,140200,266784730,14090,14090,14090,14090,0
|
|
20240814,140100,266784730,14090,14050,14090,14050,252
|
|
20240814,140000,263238060,14050,13990,14050,13990,654
|
|
20240814,135900,254082290,13990,13990,13990,13990,1700
|
|
20240814,135800,230299290,13990,13990,13990,13990,1500
|
|
20240814,135700,209314290,13990,13990,13990,13990,0
|
|
20240814,135600,209314290,13990,13990,13990,13990,0
|
|
20240814,135500,209314290,13990,13990,13990,13990,0
|
|
20240814,135400,209314290,13990,13980,13990,13980,150
|
|
20240814,135300,207217140,13900,13900,13900,13900,0
|
|
20240814,135200,207217140,13900,13890,13900,13890,1009
|
|
20240814,135100,193193040,13900,13900,13900,13900,0
|
|
20240814,135000,193193040,13900,13900,13900,13900,0
|
|
20240814,134900,193193040,13900,13900,13900,13900,0
|
|
20240814,134800,193193040,13900,13900,13900,13900,0
|
|
20240814,134700,193193040,13900,13900,13900,13900,0
|
|
20240814,134600,193193040,13900,13900,13900,13900,0
|
|
20240814,134500,193193040,13900,13850,13900,13850,400
|
|
20240814,134400,187635600,13850,13850,13850,13850,0
|
|
20240814,134300,187635600,13850,13850,13850,13850,0
|
|
20240814,134200,187635600,13850,13820,13850,13820,1000
|
|
20240814,134100,173786200,13820,13820,13820,13820,0
|
|
20240814,134000,173786200,13820,13820,13820,13820,0
|
|
20240814,133900,173786200,13820,13820,13820,13820,0
|
|
20240814,133800,173786200,13820,13820,13820,13820,0
|
|
20240814,133700,173786200,13820,13820,13820,13820,0
|
|
20240814,133600,173786200,13820,13820,13820,13820,0
|
|
20240814,133500,173786200,13820,13820,13820,13820,0
|
|
20240814,133400,173786200,13820,13820,13820,13820,0
|
|
20240814,133300,173786200,13820,13820,13820,13820,0
|
|
20240814,133200,173786200,13820,13820,13820,13820,1
|
|
20240814,133100,173772380,13800,13800,13800,13800,0
|
|
20240814,133000,173772380,13800,13800,13800,13800,0
|
|
20240814,132900,173772380,13800,13800,13800,13800,0
|
|
20240814,132800,173772380,13800,13800,13800,13800,0
|
|
20240814,132700,173772380,13800,13800,13800,13800,0
|
|
20240814,132600,173772380,13800,13800,13800,13800,0
|
|
20240814,132500,173772380,13800,13800,13800,13800,0
|
|
20240814,132400,173772380,13800,13800,13800,13800,0
|
|
20240814,132300,173772380,13800,13800,13800,13800,0
|
|
20240814,132200,173772380,13800,13800,13800,13800,0
|
|
20240814,132100,173772380,13800,13800,13800,13800,0
|
|
20240814,132000,173772380,13800,13800,13800,13800,0
|
|
20240814,131900,173772380,13800,13800,13800,13800,0
|
|
20240814,131800,173772380,13800,13800,13800,13800,0
|
|
20240814,131700,173772380,13800,13800,13800,13800,0
|
|
20240814,131600,173772380,13800,13800,13800,13800,0
|
|
20240814,131500,173772380,13800,13800,13800,13800,67
|
|
20240814,131400,172847780,13820,13820,13820,13820,79
|
|
20240814,131300,171756000,13890,13890,13890,13890,0
|
|
20240814,131200,171756000,13890,13890,13890,13890,4
|
|
20240814,131100,171700440,13890,13890,13890,13890,0
|
|
20240814,131000,171700440,13890,13890,13890,13890,0
|
|
20240814,130900,171700440,13890,13890,13890,13890,0
|
|
20240814,130800,171700440,13890,13890,13890,13890,0
|
|
20240814,130700,171700440,13890,13890,13890,13890,0
|
|
20240814,130600,171700440,13890,13890,13890,13890,0
|
|
20240814,130500,171700440,13890,13890,13890,13890,0
|
|
20240814,130400,171700440,13890,13890,13890,13890,71
|
|
20240814,130300,170714250,13890,13890,13890,13890,25
|
|
20240814,130200,170367000,13890,13890,13890,13890,0
|
|
20240814,130100,170367000,13890,13890,13890,13890,2
|
|
20240814,130000,170339220,13800,13800,13800,13800,0
|
|
20240814,125900,170339220,13800,13800,13800,13800,0
|
|
20240814,125800,170339220,13800,13800,13800,13800,0
|
|
20240814,125700,170339220,13800,13800,13800,13800,0
|
|
20240814,125600,170339220,13800,13800,13800,13800,0
|
|
20240814,125500,170339220,13800,13800,13800,13800,0
|
|
20240814,125400,170339220,13800,13800,13800,13800,0
|
|
20240814,125300,170339220,13800,13800,13800,13800,106
|
|
20240814,125200,168876420,13800,13790,13800,13790,289
|
|
20240814,125100,164889980,13790,13790,13790,13790,0
|
|
20240814,125000,164889980,13790,13790,13790,13790,0
|
|
20240814,124900,164889980,13790,13790,13790,13790,0
|
|
20240814,124800,164889980,13790,13790,13790,13790,0
|
|
20240814,124700,164889980,13790,13790,13790,13790,0
|
|
20240814,124600,164889980,13790,13790,13790,13790,0
|
|
20240814,124500,164889980,13790,13790,13790,13790,0
|
|
20240814,124400,164889980,13790,13790,13790,13790,0
|
|
20240814,124300,164889980,13790,13770,13790,13770,3
|
|
20240814,124200,164848650,13770,13770,13770,13770,9
|
|
20240814,124100,164724720,13770,13770,13770,13770,0
|
|
20240814,124000,164724720,13770,13770,13770,13770,0
|
|
20240814,123900,164724720,13770,13770,13770,13770,0
|
|
20240814,123800,164724720,13770,13770,13770,13770,1
|
|
20240814,123700,164710950,13730,13730,13730,13730,0
|
|
20240814,123600,164710950,13730,13730,13730,13730,0
|
|
20240814,123500,164710950,13730,13730,13730,13730,0
|
|
20240814,123400,164710950,13730,13730,13730,13730,2
|
|
20240814,123300,164683490,13660,13660,13660,13660,463
|
|
20240814,123200,158358910,13660,13660,13660,13660,2
|
|
20240814,123100,158331590,13660,13660,13660,13660,35
|
|
20240814,123000,157853490,13660,13660,13660,13660,0
|
|
20240814,122900,157853490,13660,13660,13660,13660,0
|
|
20240814,122800,157853490,13660,13660,13660,13660,5
|
|
20240814,122700,157785190,13730,13730,13730,13730,0
|
|
20240814,122600,157785190,13730,13730,13730,13730,0
|
|
20240814,122500,157785190,13730,13730,13730,13730,0
|
|
20240814,122400,157785190,13730,13730,13730,13730,0
|
|
20240814,122300,157785190,13730,13730,13730,13730,0
|
|
20240814,122200,157785190,13730,13730,13730,13730,0
|
|
20240814,122100,157785190,13730,13730,13730,13730,0
|
|
20240814,122000,157785190,13730,13730,13730,13730,0
|
|
20240814,121900,157785190,13730,13730,13730,13730,0
|
|
20240814,121800,157785190,13730,13730,13730,13730,185
|
|
20240814,121700,155245140,13730,13730,13730,13730,0
|
|
20240814,121600,155245140,13730,13730,13730,13730,0
|
|
20240814,121500,155245140,13730,13730,13730,13730,0
|
|
20240814,121400,155245140,13730,13730,13730,13730,0
|
|
20240814,121300,155245140,13730,13730,13730,13730,0
|
|
20240814,121200,155245140,13730,13730,13730,13730,0
|
|
20240814,121100,155245140,13730,13730,13730,13730,0
|
|
20240814,121000,155245140,13730,13730,13730,13730,0
|
|
20240814,120900,155245140,13730,13730,13730,13730,0
|
|
20240814,120800,155245140,13730,13730,13730,13730,0
|
|
20240814,120700,155245140,13730,13730,13730,13730,0
|
|
20240814,120600,155245140,13730,13730,13730,13730,0
|
|
20240814,120500,155245140,13730,13730,13730,13730,0
|
|
20240814,120400,155245140,13730,13730,13730,13730,0
|
|
20240814,120300,155245140,13730,13730,13730,13730,0
|
|
20240814,120200,155245140,13730,13730,13730,13730,0
|
|
20240814,120100,155245140,13730,13730,13730,13730,0
|
|
20240814,120000,155245140,13730,13730,13730,13730,0
|
|
20240814,115900,155245140,13730,13730,13730,13730,0
|
|
20240814,115800,155245140,13730,13730,13730,13730,0
|
|
20240814,115700,155245140,13730,13730,13730,13730,0
|
|
20240814,115600,155245140,13730,13730,13730,13730,0
|
|
20240814,115500,155245140,13730,13730,13730,13730,0
|
|
20240814,115400,155245140,13730,13730,13730,13730,0
|
|
20240814,115300,155245140,13730,13730,13730,13730,0
|
|
20240814,115200,155245140,13730,13730,13730,13730,0
|
|
20240814,115100,155245140,13730,13730,13730,13730,0
|
|
20240814,115000,155245140,13730,13730,13730,13730,0
|
|
20240814,114900,155245140,13730,13730,13730,13730,0
|
|
20240814,114800,155245140,13730,13730,13730,13730,0
|
|
20240814,114700,155245140,13730,13730,13730,13730,0
|
|
20240814,114600,155245140,13730,13730,13730,13730,0
|
|
20240814,114500,155245140,13730,13730,13730,13730,13
|
|
20240814,114400,155066650,13730,13730,13730,13730,0
|
|
20240814,114300,155066650,13730,13730,13730,13730,0
|
|
20240814,114200,155066650,13730,13730,13730,13730,0
|
|
20240814,114100,155066650,13730,13730,13730,13730,400
|
|
20240814,114000,149574650,13730,13730,13730,13730,0
|
|
20240814,113900,149574650,13730,13730,13730,13730,0
|
|
20240814,113800,149574650,13730,13730,13730,13730,0
|
|
20240814,113700,149574650,13730,13730,13730,13730,100
|
|
20240814,113600,148201650,13730,13730,13730,13730,0
|
|
20240814,113500,148201650,13730,13730,13730,13730,0
|
|
20240814,113400,148201650,13730,13730,13730,13730,0
|
|
20240814,113300,148201650,13730,13730,13730,13730,100
|
|
20240814,113200,146828650,13730,13730,13730,13730,0
|
|
20240814,113100,146828650,13730,13730,13730,13730,31
|
|
20240814,113000,146403020,13730,13730,13730,13730,0
|
|
20240814,112900,146403020,13730,13730,13730,13730,0
|
|
20240814,112800,146403020,13730,13730,13730,13730,0
|
|
20240814,112700,146403020,13730,13730,13730,13730,0
|
|
20240814,112600,146403020,13730,13730,13730,13730,0
|
|
20240814,112500,146403020,13730,13730,13730,13730,29
|
|
20240814,112400,146004850,13730,13730,13730,13730,0
|
|
20240814,112300,146004850,13730,13730,13730,13730,0
|
|
20240814,112200,146004850,13730,13730,13730,13730,0
|
|
20240814,112100,146004850,13730,13730,13730,13730,0
|
|
20240814,112000,146004850,13730,13730,13730,13730,0
|
|
20240814,111900,146004850,13730,13730,13730,13730,0
|
|
20240814,111800,146004850,13730,13730,13730,13730,0
|
|
20240814,111700,146004850,13730,13730,13730,13730,0
|
|
20240814,111600,146004850,13730,13730,13730,13730,0
|
|
20240814,111500,146004850,13730,13730,13730,13730,0
|
|
20240814,111400,146004850,13730,13730,13730,13730,0
|
|
20240814,111300,146004850,13730,13730,13730,13730,0
|
|
20240814,111200,146004850,13730,13730,13730,13730,0
|
|
20240814,111100,146004850,13730,13730,13730,13730,0
|
|
20240814,111000,146004850,13730,13730,13730,13730,0
|
|
20240814,110900,146004850,13730,13730,13730,13730,0
|
|
20240814,110800,146004850,13730,13730,13730,13730,0
|
|
20240814,110700,146004850,13730,13730,13730,13730,0
|
|
20240814,110600,146004850,13730,13730,13730,13730,0
|
|
20240814,110500,146004850,13730,13730,13730,13730,0
|
|
20240814,110400,146004850,13730,13730,13730,13730,0
|
|
20240814,110300,146004850,13730,13730,13730,13730,1
|
|
20240814,110200,145991120,13650,13650,13650,13650,0
|
|
20240814,110100,145991120,13650,13650,13650,13650,0
|
|
20240814,110000,145991120,13650,13650,13650,13650,50
|
|
20240814,105900,145308620,13650,13650,13650,13650,0
|
|
20240814,105800,145308620,13650,13650,13650,13650,0
|
|
20240814,105700,145308620,13650,13650,13650,13650,0
|
|
20240814,105600,145308620,13650,13650,13650,13650,0
|
|
20240814,105500,145308620,13650,13650,13650,13650,0
|
|
20240814,105400,145308620,13650,13650,13650,13650,1000
|
|
20240814,105300,131658620,13650,13650,13650,13650,400
|
|
20240814,105200,126198620,13650,13650,13650,13650,900
|
|
20240814,105100,113913620,13650,13650,13650,13650,0
|
|
20240814,105000,113913620,13650,13650,13650,13650,100
|
|
20240814,104900,112548620,13710,13710,13710,13710,0
|
|
20240814,104800,112548620,13710,13710,13710,13710,0
|
|
20240814,104700,112548620,13710,13700,13710,13700,148
|
|
20240814,104600,110520520,13790,13790,13790,13790,0
|
|
20240814,104500,110520520,13790,13790,13790,13790,0
|
|
20240814,104400,110520520,13790,13790,13790,13790,0
|
|
20240814,104300,110520520,13790,13790,13790,13790,0
|
|
20240814,104200,110520520,13790,13790,13790,13790,0
|
|
20240814,104100,110520520,13790,13790,13790,13790,0
|
|
20240814,104000,110520520,13790,13790,13790,13790,0
|
|
20240814,103900,110520520,13790,13790,13790,13790,2
|
|
20240814,103800,110492940,13210,13210,13210,13210,0
|
|
20240814,103700,110492940,13210,13210,13210,13210,0
|
|
20240814,103600,110492940,13210,13800,13800,13210,101
|
|
20240814,103500,109158140,13890,13890,13890,13890,0
|
|
20240814,103400,109158140,13890,13890,13890,13890,0
|
|
20240814,103300,109158140,13890,13890,13890,13890,0
|
|
20240814,103200,109158140,13890,13900,13900,13890,102
|
|
20240814,103100,107740360,13900,13900,13900,13900,0
|
|
20240814,103000,107740360,13900,13900,13900,13900,0
|
|
20240814,102900,107740360,13900,13900,13900,13900,0
|
|
20240814,102800,107740360,13900,13900,13900,13900,0
|
|
20240814,102700,107740360,13900,13900,13900,13900,0
|
|
20240814,102600,107740360,13900,13880,13900,13880,857
|
|
20240814,102500,95836060,13900,13900,13900,13900,0
|
|
20240814,102400,95836060,13900,13900,13900,13900,0
|
|
20240814,102300,95836060,13900,13900,13900,13900,1319
|
|
20240814,102200,77501960,13800,13690,13800,13690,733
|
|
20240814,102100,67433530,13690,13690,13690,13690,0
|
|
20240814,102000,67433530,13690,13690,13690,13690,0
|
|
20240814,101900,67433530,13690,13690,13690,13690,300
|
|
20240814,101800,63326530,13690,13650,13690,13650,1000
|
|
20240814,101700,49637330,13690,13690,13690,13690,0
|
|
20240814,101600,49637330,13690,13690,13690,13690,0
|
|
20240814,101500,49637330,13690,13690,13690,13690,50
|
|
20240814,101400,48952830,13690,13690,13690,13690,0
|
|
20240814,101300,48952830,13690,13690,13690,13690,0
|
|
20240814,101200,48952830,13690,13690,13690,13690,100
|
|
20240814,101100,47583830,13700,13700,13700,13700,0
|
|
20240814,101000,47583830,13700,13690,13700,13690,149
|
|
20240814,100900,45543020,13690,13690,13690,13690,1
|
|
20240814,100800,45529330,13060,13060,13060,13060,0
|
|
20240814,100700,45529330,13060,13060,13060,13060,0
|
|
20240814,100600,45529330,13060,13060,13060,13060,50
|
|
20240814,100500,44876330,13700,13700,13720,13700,1002
|
|
20240814,100400,31145330,13700,13450,13700,13450,2000
|
|
20240814,100300,4121140,13450,13450,13450,13450,1
|
|
20240814,100200,4107690,13210,13210,13210,13210,0
|
|
20240814,100100,4107690,13210,13210,13210,13210,7
|
|
20240814,100000,4015220,13210,13210,13210,13210,0
|
|
20240814,095900,4015220,13210,13210,13210,13210,33
|
|
20240814,095800,3579290,13210,13210,13210,13210,0
|
|
20240814,095700,3579290,13210,13210,13210,13210,17
|
|
20240814,095600,3354720,13210,13210,13210,13210,0
|
|
20240814,095500,3354720,13210,13210,13210,13210,0
|
|
20240814,095400,3354720,13210,13210,13210,13210,0
|
|
20240814,095300,3354720,13210,13210,13210,13210,12
|
|
20240814,095200,3196200,13460,13460,13460,13460,0
|
|
20240814,095100,3196200,13460,13460,13460,13460,8
|
|
20240814,095000,3088520,13460,13460,13460,13460,0
|
|
20240814,094900,3088520,13460,13460,13460,13460,9
|
|
20240814,094800,2967380,13460,13460,13460,13460,0
|
|
20240814,094700,2967380,13460,13460,13460,13460,0
|
|
20240814,094600,2967380,13460,13460,13460,13460,0
|
|
20240814,094500,2967380,13460,13460,13460,13460,0
|
|
20240814,094400,2967380,13460,13460,13460,13460,0
|
|
20240814,094300,2967380,13460,13460,13460,13460,0
|
|
20240814,094200,2967380,13460,13460,13460,13460,2
|
|
20240814,094100,2940460,13470,13470,13470,13470,0
|
|
20240814,094000,2940460,13470,13470,13470,13470,0
|
|
20240814,093900,2940460,13470,13470,13470,13470,0
|
|
20240814,093800,2940460,13470,13470,13470,13470,0
|
|
20240814,093700,2940460,13470,13470,13470,13470,0
|
|
20240814,093600,2940460,13470,13470,13470,13470,0
|
|
20240814,093500,2940460,13470,13470,13470,13470,0
|
|
20240814,093400,2940460,13470,13470,13470,13470,13
|
|
20240814,093300,2765350,13470,13470,13470,13470,0
|
|
20240814,093200,2765350,13470,13470,13470,13470,2
|
|
20240814,093100,2738410,12900,12900,12900,12900,0
|
|
20240814,093000,2738410,12900,13010,13010,12900,200
|
|
20240814,092900,143090,13490,13490,13490,13490,0
|
|
20240814,092800,143090,13490,13490,13490,13490,0
|
|
20240814,092700,143090,13490,13490,13490,13490,0
|
|
20240814,092600,143090,13490,13490,13490,13490,0
|
|
20240814,092500,143090,13490,13490,13490,13490,0
|
|
20240814,092400,143090,13490,13490,13490,13490,0
|
|
20240814,092300,143090,13490,13490,13490,13490,0
|
|
20240814,092200,143090,13490,13490,13490,13490,0
|
|
20240814,092100,143090,13490,13490,13490,13490,0
|
|
20240814,092000,143090,13490,13490,13490,13490,0
|
|
20240814,091900,143090,13490,13490,13490,13490,0
|
|
20240814,091800,143090,13490,13490,13490,13490,0
|
|
20240814,091700,143090,13490,13490,13490,13490,0
|
|
20240814,091600,143090,13490,13490,13490,13490,0
|
|
20240814,091500,143090,13490,13490,13490,13490,0
|
|
20240814,091400,143090,13490,13490,13490,13490,0
|
|
20240814,091300,143090,13490,13490,13490,13490,0
|
|
20240814,091200,143090,13490,13490,13490,13490,1
|
|
20240814,091100,129600,12960,12960,12960,12960,0
|
|
20240814,091000,129600,12960,12960,12960,12960,0
|
|
20240814,090900,129600,12960,12960,12960,12960,0
|
|
20240814,090800,129600,12960,12960,12960,12960,0
|
|
20240814,090700,129600,12960,12960,12960,12960,0
|
|
20240814,090600,129600,12960,12960,12960,12960,0
|
|
20240814,090500,129600,12960,12960,12960,12960,10
|
|
20240814,090400,0,12950,12950,12950,12950,0
|
|
20240814,090300,0,12950,12950,12950,12950,0
|
|
20240814,090200,0,12950,12950,12950,12950,0
|
|
20240814,090100,0,12950,12950,12950,12950,0
|
|
20240814,090000,0,12950,12950,12950,12950,0
|