689 lines
35 KiB
CSV
689 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,202600,144151910,14400,14400,14400,14400,1
|
|
20240820,202500,144151910,14400,14400,14400,14400,0
|
|
20240820,202400,144151910,14400,14400,14400,14400,0
|
|
20240820,202300,144151910,14400,14400,14400,14400,0
|
|
20240820,202200,144151910,14400,14400,14400,14400,0
|
|
20240820,202100,144151910,14400,14400,14400,14400,0
|
|
20240820,202000,144151910,14400,14400,14400,14400,0
|
|
20240820,201900,144151910,14400,14400,14400,14400,0
|
|
20240820,201800,144151910,14400,14400,14400,14400,0
|
|
20240820,201700,144151910,14400,14400,14400,14400,0
|
|
20240820,201600,144151910,14400,14400,14400,14400,0
|
|
20240820,201500,144151910,14400,14400,14400,14400,0
|
|
20240820,201400,144151910,14400,14400,14400,14400,0
|
|
20240820,201300,144151910,14400,14400,14400,14400,0
|
|
20240820,201200,144151910,14400,14400,14400,14400,0
|
|
20240820,201100,144151910,14400,14400,14400,14400,0
|
|
20240820,201000,144151910,14400,14400,14400,14400,0
|
|
20240820,200900,144151910,14400,14400,14400,14400,0
|
|
20240820,200800,144151910,14400,14400,14400,14400,0
|
|
20240820,200700,144151910,14400,14400,14400,14400,0
|
|
20240820,200600,144151910,14400,14400,14400,14400,0
|
|
20240820,200500,144151910,14400,14400,14400,14400,0
|
|
20240820,200400,144151910,14400,14400,14400,14400,0
|
|
20240820,200300,144151910,14400,14400,14400,14400,0
|
|
20240820,200200,144151910,14400,14400,14400,14400,0
|
|
20240820,200100,144151910,14400,14400,14400,14400,0
|
|
20240820,200000,144151910,14400,14400,14400,14400,0
|
|
20240820,195900,144151910,14400,14400,14400,14400,0
|
|
20240820,195800,144151910,14400,14400,14400,14400,0
|
|
20240820,195700,144151910,14400,14400,14400,14400,0
|
|
20240820,195600,144151910,14400,14400,14400,14400,1
|
|
20240820,195500,144151910,14400,14400,14400,14400,0
|
|
20240820,195400,144151910,14400,14400,14400,14400,0
|
|
20240820,195300,144151910,14400,14400,14400,14400,0
|
|
20240820,195200,144151910,14400,14400,14400,14400,0
|
|
20240820,195100,144151910,14400,14400,14400,14400,0
|
|
20240820,195000,144151910,14400,14400,14400,14400,0
|
|
20240820,194900,144151910,14400,14400,14400,14400,0
|
|
20240820,194800,144151910,14400,14400,14400,14400,0
|
|
20240820,194700,144151910,14400,14400,14400,14400,0
|
|
20240820,194600,144151910,14400,14400,14400,14400,0
|
|
20240820,194500,144151910,14400,14400,14400,14400,0
|
|
20240820,194400,144151910,14400,14400,14400,14400,0
|
|
20240820,194300,144151910,14400,14400,14400,14400,0
|
|
20240820,194200,144151910,14400,14400,14400,14400,0
|
|
20240820,194100,144151910,14400,14400,14400,14400,0
|
|
20240820,194000,144151910,14400,14400,14400,14400,0
|
|
20240820,193900,144151910,14400,14400,14400,14400,0
|
|
20240820,193800,144151910,14400,14400,14400,14400,0
|
|
20240820,193700,144151910,14400,14400,14400,14400,0
|
|
20240820,193600,144151910,14400,14400,14400,14400,0
|
|
20240820,193500,144151910,14400,14400,14400,14400,0
|
|
20240820,193400,144151910,14400,14400,14400,14400,0
|
|
20240820,193300,144151910,14400,14400,14400,14400,0
|
|
20240820,193200,144151910,14400,14400,14400,14400,0
|
|
20240820,193100,144151910,14400,14400,14400,14400,0
|
|
20240820,193000,144151910,14400,14400,14400,14400,0
|
|
20240820,192900,144151910,14400,14400,14400,14400,0
|
|
20240820,192800,144151910,14400,14400,14400,14400,0
|
|
20240820,192700,144151910,14400,14400,14400,14400,0
|
|
20240820,192600,144151910,14400,14400,14400,14400,1
|
|
20240820,192500,144151910,14400,14400,14400,14400,0
|
|
20240820,192400,144151910,14400,14400,14400,14400,0
|
|
20240820,192300,144151910,14400,14400,14400,14400,0
|
|
20240820,192200,144151910,14400,14400,14400,14400,0
|
|
20240820,192100,144151910,14400,14400,14400,14400,0
|
|
20240820,192000,144151910,14400,14400,14400,14400,0
|
|
20240820,191900,144151910,14400,14400,14400,14400,0
|
|
20240820,191800,144151910,14400,14400,14400,14400,0
|
|
20240820,191700,144151910,14400,14400,14400,14400,0
|
|
20240820,191600,144151910,14400,14400,14400,14400,0
|
|
20240820,191500,144151910,14400,14400,14400,14400,0
|
|
20240820,191400,144151910,14400,14400,14400,14400,0
|
|
20240820,191300,144151910,14400,14400,14400,14400,0
|
|
20240820,191200,144151910,14400,14400,14400,14400,0
|
|
20240820,191100,144151910,14400,14400,14400,14400,0
|
|
20240820,191000,144151910,14400,14400,14400,14400,0
|
|
20240820,190900,144151910,14400,14400,14400,14400,0
|
|
20240820,190800,144151910,14400,14400,14400,14400,0
|
|
20240820,190700,144151910,14400,14400,14400,14400,0
|
|
20240820,190600,144151910,14400,14400,14400,14400,0
|
|
20240820,190500,144151910,14400,14400,14400,14400,0
|
|
20240820,190400,144151910,14400,14400,14400,14400,0
|
|
20240820,190300,144151910,14400,14400,14400,14400,0
|
|
20240820,190200,144151910,14400,14400,14400,14400,0
|
|
20240820,190100,144151910,14400,14400,14400,14400,0
|
|
20240820,190000,144151910,14400,14400,14400,14400,0
|
|
20240820,185900,144151910,14400,14400,14400,14400,0
|
|
20240820,185800,144151910,14400,14400,14400,14400,0
|
|
20240820,185700,144151910,14400,14400,14400,14400,0
|
|
20240820,185600,144151910,14400,14400,14400,14400,1
|
|
20240820,185500,144151910,14400,14400,14400,14400,0
|
|
20240820,185400,144151910,14400,14400,14400,14400,0
|
|
20240820,185300,144151910,14400,14400,14400,14400,0
|
|
20240820,185200,144151910,14400,14400,14400,14400,0
|
|
20240820,185100,144151910,14400,14400,14400,14400,0
|
|
20240820,185000,144151910,14400,14400,14400,14400,0
|
|
20240820,184900,144151910,14400,14400,14400,14400,0
|
|
20240820,184800,144151910,14400,14400,14400,14400,0
|
|
20240820,184700,144151910,14400,14400,14400,14400,0
|
|
20240820,184600,144151910,14400,14400,14400,14400,0
|
|
20240820,184500,144151910,14400,14400,14400,14400,0
|
|
20240820,184400,144151910,14400,14400,14400,14400,0
|
|
20240820,184300,144151910,14400,14400,14400,14400,0
|
|
20240820,184200,144151910,14400,14400,14400,14400,0
|
|
20240820,184100,144151910,14400,14400,14400,14400,0
|
|
20240820,184000,144151910,14400,14400,14400,14400,0
|
|
20240820,183900,144151910,14400,14400,14400,14400,0
|
|
20240820,183800,144151910,14400,14400,14400,14400,0
|
|
20240820,183700,144151910,14400,14400,14400,14400,0
|
|
20240820,183600,144151910,14400,14400,14400,14400,0
|
|
20240820,183500,144151910,14400,14400,14400,14400,0
|
|
20240820,183400,144151910,14400,14400,14400,14400,0
|
|
20240820,183300,144151910,14400,14400,14400,14400,0
|
|
20240820,183200,144151910,14400,14400,14400,14400,0
|
|
20240820,183100,144151910,14400,14400,14400,14400,0
|
|
20240820,183000,144151910,14400,14400,14400,14400,0
|
|
20240820,182900,144151910,14400,14400,14400,14400,0
|
|
20240820,182800,144151910,14400,14400,14400,14400,0
|
|
20240820,182700,144151910,14400,14400,14400,14400,0
|
|
20240820,182600,144151910,14400,14400,14400,14400,1
|
|
20240820,182500,144151910,14400,14400,14400,14400,0
|
|
20240820,182400,144151910,14400,14400,14400,14400,0
|
|
20240820,182300,144151910,14400,14400,14400,14400,0
|
|
20240820,182200,144151910,14400,14400,14400,14400,0
|
|
20240820,182100,144151910,14400,14400,14400,14400,0
|
|
20240820,182000,144151910,14400,14400,14400,14400,0
|
|
20240820,181900,144151910,14400,14400,14400,14400,0
|
|
20240820,181800,144151910,14400,14400,14400,14400,0
|
|
20240820,181700,144151910,14400,14400,14400,14400,0
|
|
20240820,181600,144151910,14400,14400,14400,14400,0
|
|
20240820,181500,144151910,14400,14400,14400,14400,0
|
|
20240820,181400,144151910,14400,14400,14400,14400,0
|
|
20240820,181300,144151910,14400,14400,14400,14400,0
|
|
20240820,181200,144151910,14400,14400,14400,14400,0
|
|
20240820,181100,144151910,14400,14400,14400,14400,0
|
|
20240820,181000,144151910,14400,14400,14400,14400,0
|
|
20240820,180900,144151910,14400,14400,14400,14400,0
|
|
20240820,180800,144151910,14400,14400,14400,14400,0
|
|
20240820,180700,144151910,14400,14400,14400,14400,0
|
|
20240820,180600,144151910,14400,14400,14400,14400,0
|
|
20240820,180500,144151910,14400,14400,14400,14400,0
|
|
20240820,180400,144151910,14400,14400,14400,14400,0
|
|
20240820,180300,144151910,14400,14400,14400,14400,0
|
|
20240820,180200,144151910,14400,14400,14400,14400,0
|
|
20240820,180100,144151910,14400,14400,14400,14400,0
|
|
20240820,180000,144151910,14400,14400,14400,14400,0
|
|
20240820,175900,144151910,14400,14400,14400,14400,0
|
|
20240820,175800,144151910,14400,14400,14400,14400,0
|
|
20240820,175700,144151910,14400,14400,14400,14400,0
|
|
20240820,175600,144151910,14400,14400,14400,14400,1
|
|
20240820,175500,144151910,14400,14400,14400,14400,0
|
|
20240820,175400,144151910,14400,14400,14400,14400,0
|
|
20240820,175300,144151910,14400,14400,14400,14400,0
|
|
20240820,175200,144151910,14400,14400,14400,14400,0
|
|
20240820,175100,144151910,14400,14400,14400,14400,0
|
|
20240820,175000,144151910,14400,14400,14400,14400,0
|
|
20240820,174900,144151910,14400,14400,14400,14400,0
|
|
20240820,174800,144151910,14400,14400,14400,14400,0
|
|
20240820,174700,144151910,14400,14400,14400,14400,0
|
|
20240820,174600,144151910,14400,14400,14400,14400,0
|
|
20240820,174500,144151910,14400,14400,14400,14400,0
|
|
20240820,174400,144151910,14400,14400,14400,14400,0
|
|
20240820,174300,144151910,14400,14400,14400,14400,0
|
|
20240820,174200,144151910,14400,14400,14400,14400,0
|
|
20240820,174100,144151910,14400,14400,14400,14400,0
|
|
20240820,174000,144151910,14400,14400,14400,14400,0
|
|
20240820,173900,144151910,14400,14400,14400,14400,0
|
|
20240820,173800,144151910,14400,14400,14400,14400,0
|
|
20240820,173700,144151910,14400,14400,14400,14400,0
|
|
20240820,173600,144151910,14400,14400,14400,14400,0
|
|
20240820,173500,144151910,14400,14400,14400,14400,0
|
|
20240820,173400,144151910,14400,14400,14400,14400,0
|
|
20240820,173300,144151910,14400,14400,14400,14400,0
|
|
20240820,173200,144151910,14400,14400,14400,14400,0
|
|
20240820,173100,144151910,14400,14400,14400,14400,0
|
|
20240820,173000,144151910,14400,14400,14400,14400,0
|
|
20240820,172900,144151910,14400,14400,14400,14400,0
|
|
20240820,172800,144151910,14400,14400,14400,14400,0
|
|
20240820,172700,144151910,14400,14400,14400,14400,0
|
|
20240820,172600,144151910,14400,14400,14400,14400,1
|
|
20240820,172500,144151910,14400,14400,14400,14400,0
|
|
20240820,172400,144151910,14400,14400,14400,14400,0
|
|
20240820,172300,144151910,14400,14400,14400,14400,0
|
|
20240820,172200,144151910,14400,14400,14400,14400,0
|
|
20240820,172100,144151910,14400,14400,14400,14400,0
|
|
20240820,172000,144151910,14400,14400,14400,14400,0
|
|
20240820,171900,144151910,14400,14400,14400,14400,0
|
|
20240820,171800,144151910,14400,14400,14400,14400,0
|
|
20240820,171700,144151910,14400,14400,14400,14400,0
|
|
20240820,171600,144151910,14400,14400,14400,14400,0
|
|
20240820,171500,144151910,14400,14400,14400,14400,0
|
|
20240820,171400,144151910,14400,14400,14400,14400,0
|
|
20240820,171300,144151910,14400,14400,14400,14400,0
|
|
20240820,171200,144151910,14400,14400,14400,14400,0
|
|
20240820,171100,144151910,14400,14400,14400,14400,0
|
|
20240820,171000,144151910,14400,14400,14400,14400,0
|
|
20240820,170900,144151910,14400,14400,14400,14400,0
|
|
20240820,170800,144151910,14400,14400,14400,14400,0
|
|
20240820,170700,144151910,14400,14400,14400,14400,0
|
|
20240820,170600,144151910,14400,14400,14400,14400,0
|
|
20240820,170500,144151910,14400,14400,14400,14400,0
|
|
20240820,170400,144151910,14400,14400,14400,14400,0
|
|
20240820,170300,144151910,14400,14400,14400,14400,0
|
|
20240820,170200,144151910,14400,14400,14400,14400,0
|
|
20240820,170100,144151910,14400,14400,14400,14400,0
|
|
20240820,170000,144151910,14400,14400,14400,14400,0
|
|
20240820,165900,144151910,14400,14400,14400,14400,0
|
|
20240820,165800,144151910,14400,14400,14400,14400,0
|
|
20240820,165700,144151910,14400,14400,14400,14400,0
|
|
20240820,165600,144151910,14400,14400,14400,14400,1
|
|
20240820,165500,144151910,14400,14400,14400,14400,0
|
|
20240820,165400,144151910,14400,14400,14400,14400,0
|
|
20240820,165300,144151910,14400,14400,14400,14400,0
|
|
20240820,165200,144151910,14400,14400,14400,14400,0
|
|
20240820,165100,144151910,14400,14400,14400,14400,0
|
|
20240820,165000,144151910,14400,14400,14400,14400,0
|
|
20240820,164900,144151910,14400,14400,14400,14400,0
|
|
20240820,164800,144151910,14400,14400,14400,14400,0
|
|
20240820,164700,144151910,14400,14400,14400,14400,0
|
|
20240820,164600,144151910,14400,14400,14400,14400,0
|
|
20240820,164500,144151910,14400,14400,14400,14400,0
|
|
20240820,164400,144151910,14400,14400,14400,14400,0
|
|
20240820,164300,144151910,14400,14400,14400,14400,0
|
|
20240820,164200,144151910,14400,14400,14400,14400,0
|
|
20240820,164100,144151910,14400,14400,14400,14400,0
|
|
20240820,164000,144151910,14400,14400,14400,14400,0
|
|
20240820,163900,144151910,14400,14400,14400,14400,0
|
|
20240820,163800,144151910,14400,14400,14400,14400,0
|
|
20240820,163700,144151910,14400,14400,14400,14400,0
|
|
20240820,163600,144151910,14400,14400,14400,14400,0
|
|
20240820,163500,144151910,14400,14400,14400,14400,0
|
|
20240820,163400,144151910,14400,14400,14400,14400,0
|
|
20240820,163300,144151910,14400,14400,14400,14400,0
|
|
20240820,163200,144151910,14400,14400,14400,14400,0
|
|
20240820,163100,144151910,14400,14400,14400,14400,0
|
|
20240820,163000,144151910,14400,14400,14400,14400,0
|
|
20240820,162900,144151910,14400,14400,14400,14400,0
|
|
20240820,162800,144151910,14400,14400,14400,14400,0
|
|
20240820,162700,144151910,14400,14400,14400,14400,0
|
|
20240820,162600,144151910,14400,14400,14400,14400,1
|
|
20240820,162500,144151910,14400,14400,14400,14400,0
|
|
20240820,162400,144151910,14400,14400,14400,14400,0
|
|
20240820,162300,144151910,14400,14400,14400,14400,0
|
|
20240820,162200,144151910,14400,14400,14400,14400,0
|
|
20240820,162100,144151910,14400,14400,14400,14400,0
|
|
20240820,162000,144151910,14400,14400,14400,14400,0
|
|
20240820,161900,144151910,14400,14400,14400,14400,0
|
|
20240820,161800,144151910,14400,14400,14400,14400,0
|
|
20240820,161700,144151910,14400,14400,14400,14400,0
|
|
20240820,161600,144151910,14400,14400,14400,14400,0
|
|
20240820,161500,144151910,14400,14400,14400,14400,0
|
|
20240820,161400,144151910,14400,14400,14400,14400,0
|
|
20240820,161300,144151910,14400,14400,14400,14400,0
|
|
20240820,161200,144151910,14400,14400,14400,14400,0
|
|
20240820,161100,144151910,14400,14400,14400,14400,0
|
|
20240820,161000,144151910,14400,14400,14400,14400,0
|
|
20240820,160900,144151910,14400,14400,14400,14400,0
|
|
20240820,160800,144151910,14400,14400,14400,14400,0
|
|
20240820,160700,144151910,14400,14400,14400,14400,0
|
|
20240820,160600,144151910,14400,14400,14400,14400,0
|
|
20240820,160500,144151910,14400,14400,14400,14400,0
|
|
20240820,160400,144151910,14400,14400,14400,14400,0
|
|
20240820,160300,144151910,14400,14400,14400,14400,0
|
|
20240820,160200,144151910,14400,14400,14400,14400,0
|
|
20240820,160100,144151910,14400,14400,14400,14400,0
|
|
20240820,160000,144151910,14400,14400,14400,14400,0
|
|
20240820,155900,144151910,14400,14400,14400,14400,0
|
|
20240820,155800,144151910,14400,14400,14400,14400,0
|
|
20240820,155700,144151910,14400,14400,14400,14400,0
|
|
20240820,155600,144151910,14400,14400,14400,14400,1
|
|
20240820,155500,144151910,14400,14400,14400,14400,0
|
|
20240820,155400,144151910,14400,14400,14400,14400,0
|
|
20240820,155300,144151910,14400,14400,14400,14400,0
|
|
20240820,155200,144151910,14400,14400,14400,14400,0
|
|
20240820,155100,144151910,14400,14400,14400,14400,0
|
|
20240820,155000,144151910,14400,14400,14400,14400,0
|
|
20240820,154900,144151910,14400,14400,14400,14400,0
|
|
20240820,154800,144151910,14400,14400,14400,14400,0
|
|
20240820,154700,144151910,14400,14400,14400,14400,0
|
|
20240820,154600,144151910,14400,14400,14400,14400,0
|
|
20240820,154500,144151910,14400,14400,14400,14400,0
|
|
20240820,154400,144151910,14400,14400,14400,14400,0
|
|
20240820,154300,144151910,14400,14400,14400,14400,0
|
|
20240820,154200,144151910,14400,14400,14400,14400,0
|
|
20240820,154100,144151910,14400,14400,14400,14400,0
|
|
20240820,154000,144151910,14400,14400,14400,14400,0
|
|
20240820,153900,144151910,14400,14400,14400,14400,0
|
|
20240820,153800,144151910,14400,14400,14400,14400,0
|
|
20240820,153700,144151910,14400,14400,14400,14400,0
|
|
20240820,153600,144151910,14400,14400,14400,14400,0
|
|
20240820,153500,144151910,14400,14400,14400,14400,0
|
|
20240820,153400,144151910,14400,14400,14400,14400,0
|
|
20240820,153300,144151910,14400,14400,14400,14400,0
|
|
20240820,153200,144151910,14400,14400,14400,14400,0
|
|
20240820,153100,144151910,14400,14400,14400,14400,0
|
|
20240820,153000,144151910,14400,14400,14400,14400,1
|
|
20240820,152900,144137510,14400,14400,14400,14400,0
|
|
20240820,152800,144137510,14400,14400,14400,14400,0
|
|
20240820,152700,144137510,14400,14400,14400,14400,0
|
|
20240820,152600,144137510,14400,14400,14400,14400,0
|
|
20240820,152500,144137510,14400,14400,14400,14400,0
|
|
20240820,152400,144137510,14400,14400,14400,14400,0
|
|
20240820,152300,144137510,14400,14400,14400,14400,0
|
|
20240820,152200,144137510,14400,14400,14400,14400,0
|
|
20240820,152100,144137510,14400,14400,14400,14400,0
|
|
20240820,152000,144137510,14400,14400,14400,14400,0
|
|
20240820,151900,144137510,14400,14400,14400,14400,1
|
|
20240820,151800,144123110,14390,14390,14390,14390,0
|
|
20240820,151700,144123110,14390,14390,14390,14390,0
|
|
20240820,151600,144123110,14390,14390,14390,14390,0
|
|
20240820,151500,144123110,14390,14390,14390,14390,0
|
|
20240820,151400,144123110,14390,14390,14390,14390,32
|
|
20240820,151300,143662630,14390,14390,14390,14390,0
|
|
20240820,151200,143662630,14390,14390,14390,14390,3
|
|
20240820,151100,143619460,14400,14400,14400,14400,0
|
|
20240820,151000,143619460,14400,14400,14400,14400,0
|
|
20240820,150900,143619460,14400,14390,14400,14390,6
|
|
20240820,150800,143533110,14350,14350,14350,14350,0
|
|
20240820,150700,143533110,14350,14350,14350,14350,39
|
|
20240820,150600,142973460,14350,14340,14350,14340,20
|
|
20240820,150500,142686560,14340,14340,14340,14340,2
|
|
20240820,150400,142657880,14260,14260,14260,14260,13
|
|
20240820,150300,142472500,14350,14350,14350,14350,0
|
|
20240820,150200,142472500,14350,14350,14350,14350,0
|
|
20240820,150100,142472500,14350,14350,14350,14350,0
|
|
20240820,150000,142472500,14350,14350,14350,14350,0
|
|
20240820,145900,142472500,14350,14350,14350,14350,0
|
|
20240820,145800,142472500,14350,14350,14350,14350,76
|
|
20240820,145700,141381900,14380,14380,14380,14380,0
|
|
20240820,145600,141381900,14380,14380,14380,14380,0
|
|
20240820,145500,141381900,14380,14380,14380,14380,0
|
|
20240820,145400,141381900,14380,14380,14380,14380,1
|
|
20240820,145300,141367520,14380,14380,14380,14380,0
|
|
20240820,145200,141367520,14380,14380,14380,14380,0
|
|
20240820,145100,141367520,14380,14380,14380,14380,0
|
|
20240820,145000,141367520,14380,14380,14380,14380,0
|
|
20240820,144900,141367520,14380,14380,14380,14380,0
|
|
20240820,144800,141367520,14380,14380,14380,14380,0
|
|
20240820,144700,141367520,14380,14380,14380,14380,3
|
|
20240820,144600,141324380,14380,14380,14380,14380,0
|
|
20240820,144500,141324380,14380,14380,14380,14380,0
|
|
20240820,144400,141324380,14380,14380,14380,14380,0
|
|
20240820,144300,141324380,14380,14380,14380,14380,0
|
|
20240820,144200,141324380,14380,14380,14380,14380,0
|
|
20240820,144100,141324380,14380,14380,14380,14380,0
|
|
20240820,144000,141324380,14380,14380,14380,14380,0
|
|
20240820,143900,141324380,14380,14380,14380,14380,0
|
|
20240820,143800,141324380,14380,14380,14380,14380,0
|
|
20240820,143700,141324380,14380,14380,14380,14380,0
|
|
20240820,143600,141324380,14380,14380,14380,14380,0
|
|
20240820,143500,141324380,14380,14380,14380,14380,0
|
|
20240820,143400,141324380,14380,14380,14380,14380,10
|
|
20240820,143300,141180580,14380,14380,14380,14380,0
|
|
20240820,143200,141180580,14380,14380,14380,14380,0
|
|
20240820,143100,141180580,14380,14380,14380,14380,0
|
|
20240820,143000,141180580,14380,14380,14380,14380,300
|
|
20240820,142900,136866580,14380,14380,14380,14380,823
|
|
20240820,142800,125031840,14400,14400,14400,14400,0
|
|
20240820,142700,125031840,14400,14400,14400,14400,0
|
|
20240820,142600,125031840,14400,14400,14400,14400,0
|
|
20240820,142500,125031840,14400,14400,14400,14400,0
|
|
20240820,142400,125031840,14400,14400,14400,14400,0
|
|
20240820,142300,125031840,14400,14400,14400,14400,0
|
|
20240820,142200,125031840,14400,14400,14400,14400,0
|
|
20240820,142100,125031840,14400,14400,14400,14400,0
|
|
20240820,142000,125031840,14400,14400,14400,14400,0
|
|
20240820,141900,125031840,14400,14400,14400,14400,0
|
|
20240820,141800,125031840,14400,14400,14400,14400,0
|
|
20240820,141700,125031840,14400,14400,14400,14400,0
|
|
20240820,141600,125031840,14400,14400,14400,14400,0
|
|
20240820,141500,125031840,14400,14400,14400,14400,0
|
|
20240820,141400,125031840,14400,14400,14400,14400,0
|
|
20240820,141300,125031840,14400,14400,14400,14400,1
|
|
20240820,141200,125017440,14380,14380,14380,14380,0
|
|
20240820,141100,125017440,14380,14380,14380,14380,70
|
|
20240820,141000,124010840,14400,14400,14400,14400,0
|
|
20240820,140900,124010840,14400,14400,14400,14400,0
|
|
20240820,140800,124010840,14400,14400,14400,14400,0
|
|
20240820,140700,124010840,14400,14400,14400,14400,0
|
|
20240820,140600,124010840,14400,14400,14400,14400,0
|
|
20240820,140500,124010840,14400,14400,14400,14400,0
|
|
20240820,140400,124010840,14400,14400,14400,14400,0
|
|
20240820,140300,124010840,14400,14400,14400,14400,0
|
|
20240820,140200,124010840,14400,14400,14400,14400,519
|
|
20240820,140100,116537240,14440,14440,14440,14440,0
|
|
20240820,140000,116537240,14440,14440,14440,14440,0
|
|
20240820,135900,116537240,14440,14440,14440,14440,0
|
|
20240820,135800,116537240,14440,14440,14440,14440,0
|
|
20240820,135700,116537240,14440,14440,14440,14440,1
|
|
20240820,135600,116522800,14420,14420,14420,14420,200
|
|
20240820,135500,113638800,14420,14420,14420,14420,300
|
|
20240820,135400,109312800,14440,14440,14440,14440,0
|
|
20240820,135300,109312800,14440,14440,14440,14440,0
|
|
20240820,135200,109312800,14440,14440,14440,14440,0
|
|
20240820,135100,109312800,14440,14440,14440,14440,0
|
|
20240820,135000,109312800,14440,14440,14440,14440,0
|
|
20240820,134900,109312800,14440,14440,14440,14440,0
|
|
20240820,134800,109312800,14440,14440,14440,14440,0
|
|
20240820,134700,109312800,14440,14420,14440,14420,71
|
|
20240820,134600,108288940,14420,14400,14420,14400,91
|
|
20240820,134500,106977820,14400,14400,14400,14400,0
|
|
20240820,134400,106977820,14400,14400,14400,14400,0
|
|
20240820,134300,106977820,14400,14400,14400,14400,0
|
|
20240820,134200,106977820,14400,14400,14400,14400,0
|
|
20240820,134100,106977820,14400,14400,14400,14400,0
|
|
20240820,134000,106977820,14400,14400,14400,14400,1
|
|
20240820,133900,106963420,14400,14400,14400,14400,1
|
|
20240820,133800,106949020,14350,14350,14350,14350,0
|
|
20240820,133700,106949020,14350,14350,14350,14350,0
|
|
20240820,133600,106949020,14350,14350,14350,14350,0
|
|
20240820,133500,106949020,14350,14350,14350,14350,0
|
|
20240820,133400,106949020,14350,14350,14350,14350,0
|
|
20240820,133300,106949020,14350,14350,14350,14350,0
|
|
20240820,133200,106949020,14350,14350,14350,14350,0
|
|
20240820,133100,106949020,14350,14350,14350,14350,0
|
|
20240820,133000,106949020,14350,14350,14350,14350,11
|
|
20240820,132900,106791170,14350,14350,14350,14350,66
|
|
20240820,132800,105844070,14390,14390,14390,14390,0
|
|
20240820,132700,105844070,14390,14390,14390,14390,0
|
|
20240820,132600,105844070,14390,14390,14390,14390,0
|
|
20240820,132500,105844070,14390,14390,14390,14390,2
|
|
20240820,132400,105815290,14390,14390,14390,14390,0
|
|
20240820,132300,105815290,14390,14390,14390,14390,2
|
|
20240820,132200,105786510,14240,14250,14250,14240,80
|
|
20240820,132100,104646910,14340,14340,14340,14340,0
|
|
20240820,132000,104646910,14340,14340,14340,14340,5
|
|
20240820,131900,104575210,14350,14350,14350,14350,0
|
|
20240820,131800,104575210,14350,14350,14350,14350,0
|
|
20240820,131700,104575210,14350,14350,14350,14350,0
|
|
20240820,131600,104575210,14350,14350,14350,14350,0
|
|
20240820,131500,104575210,14350,14350,14350,14350,0
|
|
20240820,131400,104575210,14350,14350,14350,14350,0
|
|
20240820,131300,104575210,14350,14350,14350,14350,0
|
|
20240820,131200,104575210,14350,14350,14350,14350,0
|
|
20240820,131100,104575210,14350,14350,14350,14350,0
|
|
20240820,131000,104575210,14350,14350,14350,14350,0
|
|
20240820,130900,104575210,14350,14350,14350,14350,0
|
|
20240820,130800,104575210,14350,14350,14350,14350,0
|
|
20240820,130700,104575210,14350,14350,14350,14350,0
|
|
20240820,130600,104575210,14350,14350,14350,14350,0
|
|
20240820,130500,104575210,14350,14350,14350,14350,0
|
|
20240820,130400,104575210,14350,14350,14350,14350,0
|
|
20240820,130300,104575210,14350,14350,14350,14350,54
|
|
20240820,130200,103800310,14410,14410,14410,14410,0
|
|
20240820,130100,103800310,14410,14410,14410,14410,0
|
|
20240820,130000,103800310,14410,14410,14410,14410,0
|
|
20240820,125900,103800310,14410,14410,14410,14410,0
|
|
20240820,125800,103800310,14410,14410,14410,14410,0
|
|
20240820,125700,103800310,14410,14410,14410,14410,0
|
|
20240820,125600,103800310,14410,14410,14410,14410,8
|
|
20240820,125500,103685030,14420,14420,14420,14420,0
|
|
20240820,125400,103685030,14420,14420,14420,14420,0
|
|
20240820,125300,103685030,14420,14420,14420,14420,0
|
|
20240820,125200,103685030,14420,14420,14420,14420,0
|
|
20240820,125100,103685030,14420,14420,14420,14420,0
|
|
20240820,125000,103685030,14420,14420,14420,14420,0
|
|
20240820,124900,103685030,14420,14420,14420,14420,0
|
|
20240820,124800,103685030,14420,14410,14420,14410,33
|
|
20240820,124700,103209350,14420,14420,14420,14420,0
|
|
20240820,124600,103209350,14420,14420,14420,14420,0
|
|
20240820,124500,103209350,14420,14420,14420,14420,0
|
|
20240820,124400,103209350,14420,14420,14420,14420,0
|
|
20240820,124300,103209350,14420,14420,14420,14420,0
|
|
20240820,124200,103209350,14420,14420,14420,14420,0
|
|
20240820,124100,103209350,14420,14420,14420,14420,20
|
|
20240820,124000,102920950,14430,14430,14430,14430,0
|
|
20240820,123900,102920950,14430,14430,14430,14430,0
|
|
20240820,123800,102920950,14430,14430,14430,14430,0
|
|
20240820,123700,102920950,14430,14430,14430,14430,0
|
|
20240820,123600,102920950,14430,14430,14430,14430,1
|
|
20240820,123500,102906520,14220,14220,14220,14220,0
|
|
20240820,123400,102906520,14220,14400,14400,14220,304
|
|
20240820,123300,98574020,14440,14440,14440,14440,0
|
|
20240820,123200,98574020,14440,14440,14440,14440,0
|
|
20240820,123100,98574020,14440,14440,14440,14440,0
|
|
20240820,123000,98574020,14440,14440,14440,14440,500
|
|
20240820,122900,91354020,14440,14440,14440,14440,0
|
|
20240820,122800,91354020,14440,14440,14440,14440,4
|
|
20240820,122700,91296260,14450,14450,14450,14450,0
|
|
20240820,122600,91296260,14450,14450,14450,14450,0
|
|
20240820,122500,91296260,14450,14450,14450,14450,0
|
|
20240820,122400,91296260,14450,14450,14450,14450,0
|
|
20240820,122300,91296260,14450,14450,14450,14450,0
|
|
20240820,122200,91296260,14450,14450,14450,14450,0
|
|
20240820,122100,91296260,14450,14450,14450,14450,0
|
|
20240820,122000,91296260,14450,14450,14450,14450,0
|
|
20240820,121900,91296260,14450,14450,14450,14450,0
|
|
20240820,121800,91296260,14450,14450,14450,14450,0
|
|
20240820,121700,91296260,14450,14450,14450,14450,0
|
|
20240820,121600,91296260,14450,14450,14450,14450,0
|
|
20240820,121500,91296260,14450,14450,14450,14450,0
|
|
20240820,121400,91296260,14450,14450,14450,14450,0
|
|
20240820,121300,91296260,14450,14400,14450,14400,119
|
|
20240820,121200,89582610,14450,14400,14450,14400,91
|
|
20240820,121100,88272160,14450,14450,14450,14450,0
|
|
20240820,121000,88272160,14450,14450,14450,14450,0
|
|
20240820,120900,88272160,14450,14450,14450,14450,0
|
|
20240820,120800,88272160,14450,14450,14450,14450,0
|
|
20240820,120700,88272160,14450,14450,14450,14450,0
|
|
20240820,120600,88272160,14450,14450,14450,14450,0
|
|
20240820,120500,88272160,14450,14450,14450,14450,0
|
|
20240820,120400,88272160,14450,14450,14450,14450,0
|
|
20240820,120300,88272160,14450,14450,14450,14450,0
|
|
20240820,120200,88272160,14450,14300,14450,14300,120
|
|
20240820,120100,86555860,14400,14400,14400,14400,8
|
|
20240820,120000,86440660,14430,14430,14430,14430,1
|
|
20240820,115900,86426230,14450,14450,14450,14450,0
|
|
20240820,115800,86426230,14450,14450,14450,14450,0
|
|
20240820,115700,86426230,14450,14450,14450,14450,0
|
|
20240820,115600,86426230,14450,14450,14450,14450,6
|
|
20240820,115500,86339530,14450,14450,14450,14450,0
|
|
20240820,115400,86339530,14450,14450,14450,14450,0
|
|
20240820,115300,86339530,14450,14440,14450,14440,505
|
|
20240820,115200,79043290,14430,14430,14430,14430,0
|
|
20240820,115100,79043290,14430,14430,14430,14430,0
|
|
20240820,115000,79043290,14430,14430,14430,14430,0
|
|
20240820,114900,79043290,14430,14430,14430,14430,0
|
|
20240820,114800,79043290,14430,14430,14430,14430,1
|
|
20240820,114700,79028860,14400,14380,14400,14380,2892
|
|
20240820,114600,37394480,14380,14380,14380,14380,0
|
|
20240820,114500,37394480,14380,14380,14380,14380,0
|
|
20240820,114400,37394480,14380,14380,14380,14380,0
|
|
20240820,114300,37394480,14380,14380,14380,14380,0
|
|
20240820,114200,37394480,14380,14380,14380,14380,0
|
|
20240820,114100,37394480,14380,14380,14380,14380,0
|
|
20240820,114000,37394480,14380,14380,14380,14380,0
|
|
20240820,113900,37394480,14380,14380,14380,14380,0
|
|
20240820,113800,37394480,14380,14380,14380,14380,0
|
|
20240820,113700,37394480,14380,14380,14380,14380,0
|
|
20240820,113600,37394480,14380,14380,14380,14380,0
|
|
20240820,113500,37394480,14380,14380,14380,14380,0
|
|
20240820,113400,37394480,14380,14370,14380,14370,322
|
|
20240820,113300,32765360,14370,14370,14370,14370,0
|
|
20240820,113200,32765360,14370,14370,14370,14370,100
|
|
20240820,113100,31328360,14370,14370,14370,14370,0
|
|
20240820,113000,31328360,14370,14370,14370,14370,0
|
|
20240820,112900,31328360,14370,14370,14370,14370,0
|
|
20240820,112800,31328360,14370,14370,14370,14370,0
|
|
20240820,112700,31328360,14370,14370,14370,14370,0
|
|
20240820,112600,31328360,14370,14370,14370,14370,0
|
|
20240820,112500,31328360,14370,14370,14370,14370,0
|
|
20240820,112400,31328360,14370,14370,14370,14370,0
|
|
20240820,112300,31328360,14370,14370,14370,14370,0
|
|
20240820,112200,31328360,14370,14370,14370,14370,0
|
|
20240820,112100,31328360,14370,14370,14370,14370,0
|
|
20240820,112000,31328360,14370,14370,14370,14370,0
|
|
20240820,111900,31328360,14370,14370,14370,14370,0
|
|
20240820,111800,31328360,14370,14370,14370,14370,0
|
|
20240820,111700,31328360,14370,14370,14370,14370,0
|
|
20240820,111600,31328360,14370,14370,14370,14370,0
|
|
20240820,111500,31328360,14370,14370,14370,14370,0
|
|
20240820,111400,31328360,14370,14370,14370,14370,0
|
|
20240820,111300,31328360,14370,14370,14370,14370,0
|
|
20240820,111200,31328360,14370,14370,14370,14370,25
|
|
20240820,111100,30969110,14380,14380,14380,14380,0
|
|
20240820,111000,30969110,14380,14380,14380,14380,0
|
|
20240820,110900,30969110,14380,14380,14380,14380,0
|
|
20240820,110800,30969110,14380,14380,14380,14380,0
|
|
20240820,110700,30969110,14380,14380,14380,14380,0
|
|
20240820,110600,30969110,14380,14380,14380,14380,0
|
|
20240820,110500,30969110,14380,14380,14380,14380,0
|
|
20240820,110400,30969110,14380,14380,14380,14380,0
|
|
20240820,110300,30969110,14380,14380,14380,14380,0
|
|
20240820,110200,30969110,14380,14380,14380,14380,0
|
|
20240820,110100,30969110,14380,14380,14380,14380,0
|
|
20240820,110000,30969110,14380,14380,14380,14380,0
|
|
20240820,105900,30969110,14380,14380,14380,14380,0
|
|
20240820,105800,30969110,14380,14380,14380,14380,0
|
|
20240820,105700,30969110,14380,14380,14380,14380,0
|
|
20240820,105600,30969110,14380,14380,14380,14380,0
|
|
20240820,105500,30969110,14380,14380,14380,14380,0
|
|
20240820,105400,30969110,14380,14380,14380,14380,0
|
|
20240820,105300,30969110,14380,14380,14380,14380,0
|
|
20240820,105200,30969110,14380,14380,14380,14380,0
|
|
20240820,105100,30969110,14380,14380,14380,14380,0
|
|
20240820,105000,30969110,14380,14380,14380,14380,0
|
|
20240820,104900,30969110,14380,14380,14380,14380,0
|
|
20240820,104800,30969110,14380,14380,14380,14380,0
|
|
20240820,104700,30969110,14380,14380,14380,14380,0
|
|
20240820,104600,30969110,14380,14380,14380,14380,0
|
|
20240820,104500,30969110,14380,14380,14380,14380,0
|
|
20240820,104400,30969110,14380,14380,14380,14380,0
|
|
20240820,104300,30969110,14380,14380,14380,14380,0
|
|
20240820,104200,30969110,14380,14380,14380,14380,0
|
|
20240820,104100,30969110,14380,14370,14380,14370,95
|
|
20240820,104000,29603020,14380,14380,14380,14380,0
|
|
20240820,103900,29603020,14380,14380,14380,14380,0
|
|
20240820,103800,29603020,14380,14380,14380,14380,12
|
|
20240820,103700,29430460,14390,14390,14390,14390,0
|
|
20240820,103600,29430460,14390,14390,14390,14390,0
|
|
20240820,103500,29430460,14390,14390,14390,14390,0
|
|
20240820,103400,29430460,14390,14390,14390,14390,0
|
|
20240820,103300,29430460,14390,14390,14390,14390,35
|
|
20240820,103200,28926810,14390,14390,14390,14390,0
|
|
20240820,103100,28926810,14390,14390,14390,14390,0
|
|
20240820,103000,28926810,14390,14390,14390,14390,0
|
|
20240820,102900,28926810,14390,14390,14390,14390,0
|
|
20240820,102800,28926810,14390,14390,14390,14390,0
|
|
20240820,102700,28926810,14390,14390,14390,14390,0
|
|
20240820,102600,28926810,14390,14390,14390,14390,0
|
|
20240820,102500,28926810,14390,14390,14390,14390,0
|
|
20240820,102400,28926810,14390,14390,14390,14390,0
|
|
20240820,102300,28926810,14390,14390,14390,14390,0
|
|
20240820,102200,28926810,14390,14390,14390,14390,0
|
|
20240820,102100,28926810,14390,14390,14390,14390,0
|
|
20240820,102000,28926810,14390,14390,14390,14390,0
|
|
20240820,101900,28926810,14390,14390,14390,14390,0
|
|
20240820,101800,28926810,14390,14390,14390,14390,0
|
|
20240820,101700,28926810,14390,14380,14390,14380,51
|
|
20240820,101600,28193420,14380,14380,14380,14380,0
|
|
20240820,101500,28193420,14380,14380,14380,14380,0
|
|
20240820,101400,28193420,14380,14380,14380,14380,0
|
|
20240820,101300,28193420,14380,14370,14380,14370,2
|
|
20240820,101200,28164670,14300,14300,14300,14300,300
|
|
20240820,101100,23874670,14360,14360,14360,14360,0
|
|
20240820,101000,23874670,14360,14350,14360,14350,2
|
|
20240820,100900,23845960,14350,14350,14350,14350,0
|
|
20240820,100800,23845960,14350,14350,14350,14350,0
|
|
20240820,100700,23845960,14350,14350,14350,14350,161
|
|
20240820,100600,21535610,14350,14350,14350,14350,0
|
|
20240820,100500,21535610,14350,14350,14350,14350,1
|
|
20240820,100400,21521260,14340,14340,14340,14340,7
|
|
20240820,100300,21420880,14340,14340,14340,14340,43
|
|
20240820,100200,20804260,14340,14340,14340,14340,7
|
|
20240820,100100,20703880,14350,14350,14350,14350,0
|
|
20240820,100000,20703880,14350,14350,14350,14350,0
|
|
20240820,095900,20703880,14350,14350,14350,14350,0
|
|
20240820,095800,20703880,14350,14350,14350,14350,0
|
|
20240820,095700,20703880,14350,14350,14350,14350,0
|
|
20240820,095600,20703880,14350,14350,14350,14350,0
|
|
20240820,095500,20703880,14350,14350,14350,14350,0
|
|
20240820,095400,20703880,14350,14350,14350,14350,0
|
|
20240820,095300,20703880,14350,14350,14350,14350,0
|
|
20240820,095200,20703880,14350,14350,14350,14350,0
|
|
20240820,095100,20703880,14350,14350,14350,14350,0
|
|
20240820,095000,20703880,14350,14350,14350,14350,0
|
|
20240820,094900,20703880,14350,14350,14350,14350,0
|
|
20240820,094800,20703880,14350,14350,14350,14350,0
|
|
20240820,094700,20703880,14350,14350,14350,14350,0
|
|
20240820,094600,20703880,14350,14350,14350,14350,0
|
|
20240820,094500,20703880,14350,14350,14350,14350,0
|
|
20240820,094400,20703880,14350,14350,14350,14350,0
|
|
20240820,094300,20703880,14350,14350,14350,14350,0
|
|
20240820,094200,20703880,14350,14350,14350,14350,0
|
|
20240820,094100,20703880,14350,14350,14350,14350,0
|
|
20240820,094000,20703880,14350,14350,14350,14350,0
|
|
20240820,093900,20703880,14350,14350,14350,14350,1
|
|
20240820,093800,20689530,14110,14110,14110,14110,500
|
|
20240820,093700,13634530,14350,14350,14350,14350,0
|
|
20240820,093600,13634530,14350,14350,14350,14350,0
|
|
20240820,093500,13634530,14350,14350,14350,14350,0
|
|
20240820,093400,13634530,14350,14350,14350,14350,0
|
|
20240820,093300,13634530,14350,14350,14350,14350,1
|
|
20240820,093200,13620180,14400,14400,14400,14400,0
|
|
20240820,093100,13620180,14400,14400,14400,14400,0
|
|
20240820,093000,13620180,14400,14400,14400,14400,0
|
|
20240820,092900,13620180,14400,14400,14400,14400,0
|
|
20240820,092800,13620180,14400,14400,14400,14400,0
|
|
20240820,092700,13620180,14400,14400,14400,14400,0
|
|
20240820,092600,13620180,14400,14400,14400,14400,0
|
|
20240820,092500,13620180,14400,14400,14400,14400,0
|
|
20240820,092400,13620180,14400,14400,14400,14400,65
|
|
20240820,092300,12684180,14400,14400,14400,14400,0
|
|
20240820,092200,12684180,14400,14400,14400,14400,0
|
|
20240820,092100,12684180,14400,14400,14400,14400,2
|
|
20240820,092000,12655380,14110,14110,14110,14110,5
|
|
20240820,091900,12584830,14400,14400,14400,14400,0
|
|
20240820,091800,12584830,14400,14400,14400,14400,0
|
|
20240820,091700,12584830,14400,14400,14400,14400,0
|
|
20240820,091600,12584830,14400,14400,14400,14400,0
|
|
20240820,091500,12584830,14400,14400,14400,14400,5
|
|
20240820,091400,12512830,14400,14400,14400,14400,0
|
|
20240820,091300,12512830,14400,14400,14400,14400,0
|
|
20240820,091200,12512830,14400,14400,14400,14400,0
|
|
20240820,091100,12512830,14400,14400,14400,14400,0
|
|
20240820,091000,12512830,14400,14410,14410,14400,194
|
|
20240820,090900,9718280,14420,14420,14420,14420,170
|
|
20240820,090800,7266880,14410,14410,14410,14410,23
|
|
20240820,090700,6935450,14410,14410,14410,14410,7
|
|
20240820,090600,6834580,14410,14410,14410,14410,1
|
|
20240820,090500,6820170,14430,14420,14430,14420,68
|
|
20240820,090400,5839290,14430,14430,14430,14430,0
|
|
20240820,090300,5839290,14430,14430,14430,14430,0
|
|
20240820,090200,5839290,14430,14430,14430,14430,0
|
|
20240820,090100,5839290,14430,14430,14430,14430,0
|
|
20240820,090000,5839290,14430,14490,14490,14430,403
|