689 lines
35 KiB
CSV
689 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,202600,280457270,14300,14300,14300,14300,898
|
|
20240821,202500,280457270,14300,14300,14300,14300,0
|
|
20240821,202400,280457270,14300,14300,14300,14300,0
|
|
20240821,202300,280457270,14300,14300,14300,14300,0
|
|
20240821,202200,280457270,14300,14300,14300,14300,0
|
|
20240821,202100,280457270,14300,14300,14300,14300,0
|
|
20240821,202000,280457270,14300,14300,14300,14300,0
|
|
20240821,201900,280457270,14300,14300,14300,14300,0
|
|
20240821,201800,280457270,14300,14300,14300,14300,0
|
|
20240821,201700,280457270,14300,14300,14300,14300,0
|
|
20240821,201600,280457270,14300,14300,14300,14300,0
|
|
20240821,201500,280457270,14300,14300,14300,14300,0
|
|
20240821,201400,280457270,14300,14300,14300,14300,0
|
|
20240821,201300,280457270,14300,14300,14300,14300,0
|
|
20240821,201200,280457270,14300,14300,14300,14300,0
|
|
20240821,201100,280457270,14300,14300,14300,14300,0
|
|
20240821,201000,280457270,14300,14300,14300,14300,0
|
|
20240821,200900,280457270,14300,14300,14300,14300,0
|
|
20240821,200800,280457270,14300,14300,14300,14300,0
|
|
20240821,200700,280457270,14300,14300,14300,14300,0
|
|
20240821,200600,280457270,14300,14300,14300,14300,0
|
|
20240821,200500,280457270,14300,14300,14300,14300,0
|
|
20240821,200400,280457270,14300,14300,14300,14300,0
|
|
20240821,200300,280457270,14300,14300,14300,14300,0
|
|
20240821,200200,280457270,14300,14300,14300,14300,0
|
|
20240821,200100,280457270,14300,14300,14300,14300,0
|
|
20240821,200000,280457270,14300,14300,14300,14300,0
|
|
20240821,195900,280457270,14300,14300,14300,14300,0
|
|
20240821,195800,280457270,14300,14300,14300,14300,0
|
|
20240821,195700,280457270,14300,14300,14300,14300,0
|
|
20240821,195600,280457270,14300,14300,14300,14300,898
|
|
20240821,195500,280457270,14300,14300,14300,14300,0
|
|
20240821,195400,280457270,14300,14300,14300,14300,0
|
|
20240821,195300,280457270,14300,14300,14300,14300,0
|
|
20240821,195200,280457270,14300,14300,14300,14300,0
|
|
20240821,195100,280457270,14300,14300,14300,14300,0
|
|
20240821,195000,280457270,14300,14300,14300,14300,0
|
|
20240821,194900,280457270,14300,14300,14300,14300,0
|
|
20240821,194800,280457270,14300,14300,14300,14300,0
|
|
20240821,194700,280457270,14300,14300,14300,14300,0
|
|
20240821,194600,280457270,14300,14300,14300,14300,0
|
|
20240821,194500,280457270,14300,14300,14300,14300,0
|
|
20240821,194400,280457270,14300,14300,14300,14300,0
|
|
20240821,194300,280457270,14300,14300,14300,14300,0
|
|
20240821,194200,280457270,14300,14300,14300,14300,0
|
|
20240821,194100,280457270,14300,14300,14300,14300,0
|
|
20240821,194000,280457270,14300,14300,14300,14300,0
|
|
20240821,193900,280457270,14300,14300,14300,14300,0
|
|
20240821,193800,280457270,14300,14300,14300,14300,0
|
|
20240821,193700,280457270,14300,14300,14300,14300,0
|
|
20240821,193600,280457270,14300,14300,14300,14300,0
|
|
20240821,193500,280457270,14300,14300,14300,14300,0
|
|
20240821,193400,280457270,14300,14300,14300,14300,0
|
|
20240821,193300,280457270,14300,14300,14300,14300,0
|
|
20240821,193200,280457270,14300,14300,14300,14300,0
|
|
20240821,193100,280457270,14300,14300,14300,14300,0
|
|
20240821,193000,280457270,14300,14300,14300,14300,0
|
|
20240821,192900,280457270,14300,14300,14300,14300,0
|
|
20240821,192800,280457270,14300,14300,14300,14300,0
|
|
20240821,192700,280457270,14300,14300,14300,14300,0
|
|
20240821,192600,280457270,14300,14300,14300,14300,898
|
|
20240821,192500,280457270,14300,14300,14300,14300,0
|
|
20240821,192400,280457270,14300,14300,14300,14300,0
|
|
20240821,192300,280457270,14300,14300,14300,14300,0
|
|
20240821,192200,280457270,14300,14300,14300,14300,0
|
|
20240821,192100,280457270,14300,14300,14300,14300,0
|
|
20240821,192000,280457270,14300,14300,14300,14300,0
|
|
20240821,191900,280457270,14300,14300,14300,14300,0
|
|
20240821,191800,280457270,14300,14300,14300,14300,0
|
|
20240821,191700,280457270,14300,14300,14300,14300,0
|
|
20240821,191600,280457270,14300,14300,14300,14300,0
|
|
20240821,191500,280457270,14300,14300,14300,14300,0
|
|
20240821,191400,280457270,14300,14300,14300,14300,0
|
|
20240821,191300,280457270,14300,14300,14300,14300,0
|
|
20240821,191200,280457270,14300,14300,14300,14300,0
|
|
20240821,191100,280457270,14300,14300,14300,14300,0
|
|
20240821,191000,280457270,14300,14300,14300,14300,0
|
|
20240821,190900,280457270,14300,14300,14300,14300,0
|
|
20240821,190800,280457270,14300,14300,14300,14300,0
|
|
20240821,190700,280457270,14300,14300,14300,14300,0
|
|
20240821,190600,280457270,14300,14300,14300,14300,0
|
|
20240821,190500,280457270,14300,14300,14300,14300,0
|
|
20240821,190400,280457270,14300,14300,14300,14300,0
|
|
20240821,190300,280457270,14300,14300,14300,14300,0
|
|
20240821,190200,280457270,14300,14300,14300,14300,0
|
|
20240821,190100,280457270,14300,14300,14300,14300,0
|
|
20240821,190000,280457270,14300,14300,14300,14300,0
|
|
20240821,185900,280457270,14300,14300,14300,14300,0
|
|
20240821,185800,280457270,14300,14300,14300,14300,0
|
|
20240821,185700,280457270,14300,14300,14300,14300,0
|
|
20240821,185600,280457270,14300,14300,14300,14300,898
|
|
20240821,185500,280457270,14300,14300,14300,14300,0
|
|
20240821,185400,280457270,14300,14300,14300,14300,0
|
|
20240821,185300,280457270,14300,14300,14300,14300,0
|
|
20240821,185200,280457270,14300,14300,14300,14300,0
|
|
20240821,185100,280457270,14300,14300,14300,14300,0
|
|
20240821,185000,280457270,14300,14300,14300,14300,0
|
|
20240821,184900,280457270,14300,14300,14300,14300,0
|
|
20240821,184800,280457270,14300,14300,14300,14300,0
|
|
20240821,184700,280457270,14300,14300,14300,14300,0
|
|
20240821,184600,280457270,14300,14300,14300,14300,0
|
|
20240821,184500,280457270,14300,14300,14300,14300,0
|
|
20240821,184400,280457270,14300,14300,14300,14300,0
|
|
20240821,184300,280457270,14300,14300,14300,14300,0
|
|
20240821,184200,280457270,14300,14300,14300,14300,0
|
|
20240821,184100,280457270,14300,14300,14300,14300,0
|
|
20240821,184000,280457270,14300,14300,14300,14300,0
|
|
20240821,183900,280457270,14300,14300,14300,14300,0
|
|
20240821,183800,280457270,14300,14300,14300,14300,0
|
|
20240821,183700,280457270,14300,14300,14300,14300,0
|
|
20240821,183600,280457270,14300,14300,14300,14300,0
|
|
20240821,183500,280457270,14300,14300,14300,14300,0
|
|
20240821,183400,280457270,14300,14300,14300,14300,0
|
|
20240821,183300,280457270,14300,14300,14300,14300,0
|
|
20240821,183200,280457270,14300,14300,14300,14300,0
|
|
20240821,183100,280457270,14300,14300,14300,14300,0
|
|
20240821,183000,280457270,14300,14300,14300,14300,0
|
|
20240821,182900,280457270,14300,14300,14300,14300,0
|
|
20240821,182800,280457270,14300,14300,14300,14300,0
|
|
20240821,182700,280457270,14300,14300,14300,14300,0
|
|
20240821,182600,280457270,14300,14300,14300,14300,898
|
|
20240821,182500,280457270,14300,14300,14300,14300,0
|
|
20240821,182400,280457270,14300,14300,14300,14300,0
|
|
20240821,182300,280457270,14300,14300,14300,14300,0
|
|
20240821,182200,280457270,14300,14300,14300,14300,0
|
|
20240821,182100,280457270,14300,14300,14300,14300,0
|
|
20240821,182000,280457270,14300,14300,14300,14300,0
|
|
20240821,181900,280457270,14300,14300,14300,14300,0
|
|
20240821,181800,280457270,14300,14300,14300,14300,0
|
|
20240821,181700,280457270,14300,14300,14300,14300,0
|
|
20240821,181600,280457270,14300,14300,14300,14300,0
|
|
20240821,181500,280457270,14300,14300,14300,14300,0
|
|
20240821,181400,280457270,14300,14300,14300,14300,0
|
|
20240821,181300,280457270,14300,14300,14300,14300,0
|
|
20240821,181200,280457270,14300,14300,14300,14300,0
|
|
20240821,181100,280457270,14300,14300,14300,14300,0
|
|
20240821,181000,280457270,14300,14300,14300,14300,0
|
|
20240821,180900,280457270,14300,14300,14300,14300,0
|
|
20240821,180800,280457270,14300,14300,14300,14300,0
|
|
20240821,180700,280457270,14300,14300,14300,14300,0
|
|
20240821,180600,280457270,14300,14300,14300,14300,0
|
|
20240821,180500,280457270,14300,14300,14300,14300,0
|
|
20240821,180400,280457270,14300,14300,14300,14300,0
|
|
20240821,180300,280457270,14300,14300,14300,14300,0
|
|
20240821,180200,280457270,14300,14300,14300,14300,0
|
|
20240821,180100,280457270,14300,14300,14300,14300,0
|
|
20240821,180000,280457270,14300,14300,14300,14300,0
|
|
20240821,175900,280457270,14300,14300,14300,14300,0
|
|
20240821,175800,280457270,14300,14300,14300,14300,0
|
|
20240821,175700,280457270,14300,14300,14300,14300,0
|
|
20240821,175600,280457270,14300,14300,14300,14300,898
|
|
20240821,175500,280457270,14300,14300,14300,14300,0
|
|
20240821,175400,280457270,14300,14300,14300,14300,0
|
|
20240821,175300,280457270,14300,14300,14300,14300,0
|
|
20240821,175200,280457270,14300,14300,14300,14300,0
|
|
20240821,175100,280457270,14300,14300,14300,14300,0
|
|
20240821,175000,280457270,14300,14300,14300,14300,0
|
|
20240821,174900,280457270,14300,14300,14300,14300,0
|
|
20240821,174800,280457270,14300,14300,14300,14300,0
|
|
20240821,174700,280457270,14300,14300,14300,14300,0
|
|
20240821,174600,280457270,14300,14300,14300,14300,0
|
|
20240821,174500,280457270,14300,14300,14300,14300,0
|
|
20240821,174400,280457270,14300,14300,14300,14300,0
|
|
20240821,174300,280457270,14300,14300,14300,14300,0
|
|
20240821,174200,280457270,14300,14300,14300,14300,0
|
|
20240821,174100,280457270,14300,14300,14300,14300,0
|
|
20240821,174000,280457270,14300,14300,14300,14300,0
|
|
20240821,173900,280457270,14300,14300,14300,14300,0
|
|
20240821,173800,280457270,14300,14300,14300,14300,0
|
|
20240821,173700,280457270,14300,14300,14300,14300,0
|
|
20240821,173600,280457270,14300,14300,14300,14300,0
|
|
20240821,173500,280457270,14300,14300,14300,14300,0
|
|
20240821,173400,280457270,14300,14300,14300,14300,0
|
|
20240821,173300,280457270,14300,14300,14300,14300,0
|
|
20240821,173200,280457270,14300,14300,14300,14300,0
|
|
20240821,173100,280457270,14300,14300,14300,14300,0
|
|
20240821,173000,280457270,14300,14300,14300,14300,0
|
|
20240821,172900,280457270,14300,14300,14300,14300,0
|
|
20240821,172800,280457270,14300,14300,14300,14300,0
|
|
20240821,172700,280457270,14300,14300,14300,14300,0
|
|
20240821,172600,280457270,14300,14300,14300,14300,898
|
|
20240821,172500,280457270,14300,14300,14300,14300,0
|
|
20240821,172400,280457270,14300,14300,14300,14300,0
|
|
20240821,172300,280457270,14300,14300,14300,14300,0
|
|
20240821,172200,280457270,14300,14300,14300,14300,0
|
|
20240821,172100,280457270,14300,14300,14300,14300,0
|
|
20240821,172000,280457270,14300,14300,14300,14300,0
|
|
20240821,171900,280457270,14300,14300,14300,14300,0
|
|
20240821,171800,280457270,14300,14300,14300,14300,0
|
|
20240821,171700,280457270,14300,14300,14300,14300,0
|
|
20240821,171600,280457270,14300,14300,14300,14300,0
|
|
20240821,171500,280457270,14300,14300,14300,14300,0
|
|
20240821,171400,280457270,14300,14300,14300,14300,0
|
|
20240821,171300,280457270,14300,14300,14300,14300,0
|
|
20240821,171200,280457270,14300,14300,14300,14300,0
|
|
20240821,171100,280457270,14300,14300,14300,14300,0
|
|
20240821,171000,280457270,14300,14300,14300,14300,0
|
|
20240821,170900,280457270,14300,14300,14300,14300,0
|
|
20240821,170800,280457270,14300,14300,14300,14300,0
|
|
20240821,170700,280457270,14300,14300,14300,14300,0
|
|
20240821,170600,280457270,14300,14300,14300,14300,0
|
|
20240821,170500,280457270,14300,14300,14300,14300,0
|
|
20240821,170400,280457270,14300,14300,14300,14300,0
|
|
20240821,170300,280457270,14300,14300,14300,14300,0
|
|
20240821,170200,280457270,14300,14300,14300,14300,0
|
|
20240821,170100,280457270,14300,14300,14300,14300,0
|
|
20240821,170000,280457270,14300,14300,14300,14300,0
|
|
20240821,165900,280457270,14300,14300,14300,14300,0
|
|
20240821,165800,280457270,14300,14300,14300,14300,0
|
|
20240821,165700,280457270,14300,14300,14300,14300,0
|
|
20240821,165600,280457270,14300,14300,14300,14300,898
|
|
20240821,165500,280457270,14300,14300,14300,14300,0
|
|
20240821,165400,280457270,14300,14300,14300,14300,0
|
|
20240821,165300,280457270,14300,14300,14300,14300,0
|
|
20240821,165200,280457270,14300,14300,14300,14300,0
|
|
20240821,165100,280457270,14300,14300,14300,14300,0
|
|
20240821,165000,280457270,14300,14300,14300,14300,0
|
|
20240821,164900,280457270,14300,14300,14300,14300,0
|
|
20240821,164800,280457270,14300,14300,14300,14300,0
|
|
20240821,164700,280457270,14300,14300,14300,14300,0
|
|
20240821,164600,280457270,14300,14300,14300,14300,0
|
|
20240821,164500,280457270,14300,14300,14300,14300,0
|
|
20240821,164400,280457270,14300,14300,14300,14300,0
|
|
20240821,164300,280457270,14300,14300,14300,14300,0
|
|
20240821,164200,280457270,14300,14300,14300,14300,0
|
|
20240821,164100,280457270,14300,14300,14300,14300,0
|
|
20240821,164000,280457270,14300,14300,14300,14300,0
|
|
20240821,163900,280457270,14300,14300,14300,14300,0
|
|
20240821,163800,280457270,14300,14300,14300,14300,0
|
|
20240821,163700,280457270,14300,14300,14300,14300,0
|
|
20240821,163600,280457270,14300,14300,14300,14300,0
|
|
20240821,163500,280457270,14300,14300,14300,14300,0
|
|
20240821,163400,280457270,14300,14300,14300,14300,0
|
|
20240821,163300,280457270,14300,14300,14300,14300,0
|
|
20240821,163200,280457270,14300,14300,14300,14300,0
|
|
20240821,163100,280457270,14300,14300,14300,14300,0
|
|
20240821,163000,280457270,14300,14300,14300,14300,0
|
|
20240821,162900,280457270,14300,14300,14300,14300,0
|
|
20240821,162800,280457270,14300,14300,14300,14300,0
|
|
20240821,162700,280457270,14300,14300,14300,14300,0
|
|
20240821,162600,280457270,14300,14300,14300,14300,898
|
|
20240821,162500,280457270,14300,14300,14300,14300,0
|
|
20240821,162400,280457270,14300,14300,14300,14300,0
|
|
20240821,162300,280457270,14300,14300,14300,14300,0
|
|
20240821,162200,280457270,14300,14300,14300,14300,0
|
|
20240821,162100,280457270,14300,14300,14300,14300,0
|
|
20240821,162000,280457270,14300,14300,14300,14300,0
|
|
20240821,161900,280457270,14300,14300,14300,14300,0
|
|
20240821,161800,280457270,14300,14300,14300,14300,0
|
|
20240821,161700,280457270,14300,14300,14300,14300,0
|
|
20240821,161600,280457270,14300,14300,14300,14300,0
|
|
20240821,161500,280457270,14300,14300,14300,14300,0
|
|
20240821,161400,280457270,14300,14300,14300,14300,0
|
|
20240821,161300,280457270,14300,14300,14300,14300,0
|
|
20240821,161200,280457270,14300,14300,14300,14300,0
|
|
20240821,161100,280457270,14300,14300,14300,14300,0
|
|
20240821,161000,280457270,14300,14300,14300,14300,0
|
|
20240821,160900,280457270,14300,14300,14300,14300,0
|
|
20240821,160800,280457270,14300,14300,14300,14300,0
|
|
20240821,160700,280457270,14300,14300,14300,14300,0
|
|
20240821,160600,280457270,14300,14300,14300,14300,0
|
|
20240821,160500,280457270,14300,14300,14300,14300,0
|
|
20240821,160400,280457270,14300,14300,14300,14300,0
|
|
20240821,160300,280457270,14300,14300,14300,14300,0
|
|
20240821,160200,280457270,14300,14300,14300,14300,0
|
|
20240821,160100,280457270,14300,14300,14300,14300,0
|
|
20240821,160000,280457270,14300,14300,14300,14300,0
|
|
20240821,155900,280457270,14300,14300,14300,14300,0
|
|
20240821,155800,280457270,14300,14300,14300,14300,0
|
|
20240821,155700,280457270,14300,14300,14300,14300,0
|
|
20240821,155600,280457270,14300,14300,14300,14300,898
|
|
20240821,155500,280457270,14300,14300,14300,14300,0
|
|
20240821,155400,280457270,14300,14300,14300,14300,0
|
|
20240821,155300,280457270,14300,14300,14300,14300,0
|
|
20240821,155200,280457270,14300,14300,14300,14300,0
|
|
20240821,155100,280457270,14300,14300,14300,14300,0
|
|
20240821,155000,280457270,14300,14300,14300,14300,0
|
|
20240821,154900,280457270,14300,14300,14300,14300,0
|
|
20240821,154800,280457270,14300,14300,14300,14300,0
|
|
20240821,154700,280457270,14300,14300,14300,14300,0
|
|
20240821,154600,280457270,14300,14300,14300,14300,0
|
|
20240821,154500,280457270,14300,14300,14300,14300,0
|
|
20240821,154400,280457270,14300,14300,14300,14300,0
|
|
20240821,154300,280457270,14300,14300,14300,14300,0
|
|
20240821,154200,280457270,14300,14300,14300,14300,0
|
|
20240821,154100,280457270,14300,14300,14300,14300,0
|
|
20240821,154000,280457270,14300,14300,14300,14300,0
|
|
20240821,153900,280457270,14300,14300,14300,14300,0
|
|
20240821,153800,280457270,14300,14300,14300,14300,0
|
|
20240821,153700,280457270,14300,14300,14300,14300,0
|
|
20240821,153600,280457270,14300,14300,14300,14300,0
|
|
20240821,153500,280457270,14300,14300,14300,14300,0
|
|
20240821,153400,280457270,14300,14300,14300,14300,0
|
|
20240821,153300,280457270,14300,14300,14300,14300,0
|
|
20240821,153200,280457270,14300,14300,14300,14300,0
|
|
20240821,153100,280457270,14300,14300,14300,14300,0
|
|
20240821,153000,280457270,14300,14300,14300,14300,898
|
|
20240821,152900,267615870,14300,14300,14300,14300,0
|
|
20240821,152800,267615870,14300,14300,14300,14300,0
|
|
20240821,152700,267615870,14300,14300,14300,14300,0
|
|
20240821,152600,267615870,14300,14300,14300,14300,0
|
|
20240821,152500,267615870,14300,14300,14300,14300,0
|
|
20240821,152400,267615870,14300,14300,14300,14300,0
|
|
20240821,152300,267615870,14300,14300,14300,14300,0
|
|
20240821,152200,267615870,14300,14300,14300,14300,0
|
|
20240821,152100,267615870,14300,14300,14300,14300,0
|
|
20240821,152000,267615870,14300,14300,14300,14300,0
|
|
20240821,151900,267615870,14300,14300,14300,14300,0
|
|
20240821,151800,267615870,14300,14240,14300,14240,2
|
|
20240821,151700,267587330,14350,14350,14350,14350,0
|
|
20240821,151600,267587330,14350,14340,14350,14340,2
|
|
20240821,151500,267558640,14240,14240,14240,14240,0
|
|
20240821,151400,267558640,14240,14240,14240,14240,1
|
|
20240821,151300,267544400,14380,14380,14380,14380,0
|
|
20240821,151200,267544400,14380,14380,14380,14380,0
|
|
20240821,151100,267544400,14380,14380,14380,14380,0
|
|
20240821,151000,267544400,14380,14260,14380,14260,104
|
|
20240821,150900,266061240,14250,14260,14260,14250,86
|
|
20240821,150800,264835350,14260,14260,14260,14260,58
|
|
20240821,150700,264008270,14260,14260,14260,14260,0
|
|
20240821,150600,264008270,14260,14260,14260,14260,0
|
|
20240821,150500,264008270,14260,14260,14260,14260,0
|
|
20240821,150400,264008270,14260,14260,14260,14260,0
|
|
20240821,150300,264008270,14260,14260,14260,14260,0
|
|
20240821,150200,264008270,14260,14260,14260,14260,200
|
|
20240821,150100,261156270,14370,14370,14370,14370,0
|
|
20240821,150000,261156270,14370,14370,14370,14370,0
|
|
20240821,145900,261156270,14370,14370,14370,14370,0
|
|
20240821,145800,261156270,14370,14370,14370,14370,0
|
|
20240821,145700,261156270,14370,14370,14370,14370,0
|
|
20240821,145600,261156270,14370,14370,14370,14370,0
|
|
20240821,145500,261156270,14370,14370,14370,14370,0
|
|
20240821,145400,261156270,14370,14370,14370,14370,0
|
|
20240821,145300,261156270,14370,14370,14370,14370,0
|
|
20240821,145200,261156270,14370,14370,14370,14370,0
|
|
20240821,145100,261156270,14370,14370,14370,14370,0
|
|
20240821,145000,261156270,14370,14370,14370,14370,0
|
|
20240821,144900,261156270,14370,14370,14370,14370,3
|
|
20240821,144800,261113160,14390,14390,14390,14390,0
|
|
20240821,144700,261113160,14390,14390,14390,14390,0
|
|
20240821,144600,261113160,14390,14390,14390,14390,0
|
|
20240821,144500,261113160,14390,14390,14390,14390,0
|
|
20240821,144400,261113160,14390,14390,14390,14390,0
|
|
20240821,144300,261113160,14390,14390,14390,14390,0
|
|
20240821,144200,261113160,14390,14390,14390,14390,0
|
|
20240821,144100,261113160,14390,14390,14390,14390,0
|
|
20240821,144000,261113160,14390,14390,14390,14390,0
|
|
20240821,143900,261113160,14390,14390,14390,14390,0
|
|
20240821,143800,261113160,14390,14390,14390,14390,0
|
|
20240821,143700,261113160,14390,14260,14390,14260,85
|
|
20240821,143600,259900670,14260,14260,14260,14260,468
|
|
20240821,143500,253226990,14400,14400,14400,14400,0
|
|
20240821,143400,253226990,14400,14400,14400,14400,0
|
|
20240821,143300,253226990,14400,14400,14400,14400,0
|
|
20240821,143200,253226990,14400,14400,14400,14400,0
|
|
20240821,143100,253226990,14400,14400,14400,14400,500
|
|
20240821,143000,246026990,14450,14450,14450,14450,0
|
|
20240821,142900,246026990,14450,14450,14450,14450,0
|
|
20240821,142800,246026990,14450,14450,14450,14450,0
|
|
20240821,142700,246026990,14450,14450,14450,14450,0
|
|
20240821,142600,246026990,14450,14450,14450,14450,0
|
|
20240821,142500,246026990,14450,14450,14450,14450,0
|
|
20240821,142400,246026990,14450,14450,14450,14450,0
|
|
20240821,142300,246026990,14450,14450,14450,14450,0
|
|
20240821,142200,246026990,14450,14450,14450,14450,0
|
|
20240821,142100,246026990,14450,14450,14450,14450,0
|
|
20240821,142000,246026990,14450,14450,14450,14450,0
|
|
20240821,141900,246026990,14450,14450,14450,14450,0
|
|
20240821,141800,246026990,14450,14450,14450,14450,0
|
|
20240821,141700,246026990,14450,14450,14450,14450,0
|
|
20240821,141600,246026990,14450,14450,14450,14450,0
|
|
20240821,141500,246026990,14450,14450,14450,14450,0
|
|
20240821,141400,246026990,14450,14450,14450,14450,0
|
|
20240821,141300,246026990,14450,14450,14450,14450,0
|
|
20240821,141200,246026990,14450,14450,14450,14450,0
|
|
20240821,141100,246026990,14450,14450,14450,14450,272
|
|
20240821,141000,242096590,14430,14430,14430,14430,0
|
|
20240821,140900,242096590,14430,14430,14430,14430,0
|
|
20240821,140800,242096590,14430,14430,14430,14430,0
|
|
20240821,140700,242096590,14430,14430,14430,14430,0
|
|
20240821,140600,242096590,14430,14430,14430,14430,0
|
|
20240821,140500,242096590,14430,14430,14430,14430,0
|
|
20240821,140400,242096590,14430,14430,14430,14430,0
|
|
20240821,140300,242096590,14430,14430,14430,14430,0
|
|
20240821,140200,242096590,14430,14430,14430,14430,0
|
|
20240821,140100,242096590,14430,14430,14430,14430,0
|
|
20240821,140000,242096590,14430,14430,14430,14430,0
|
|
20240821,135900,242096590,14430,14430,14430,14430,0
|
|
20240821,135800,242096590,14430,14430,14430,14430,0
|
|
20240821,135700,242096590,14430,14430,14430,14430,0
|
|
20240821,135600,242096590,14430,14430,14430,14430,0
|
|
20240821,135500,242096590,14430,14430,14430,14430,4
|
|
20240821,135400,242038870,14430,14430,14430,14430,0
|
|
20240821,135300,242038870,14430,14430,14430,14430,0
|
|
20240821,135200,242038870,14430,14430,14430,14430,0
|
|
20240821,135100,242038870,14430,14430,14430,14430,0
|
|
20240821,135000,242038870,14430,14430,14430,14430,0
|
|
20240821,134900,242038870,14430,14430,14430,14430,0
|
|
20240821,134800,242038870,14430,14430,14430,14430,0
|
|
20240821,134700,242038870,14430,14430,14430,14430,10
|
|
20240821,134600,241894570,14430,14430,14430,14430,20
|
|
20240821,134500,241605970,14450,14450,14450,14450,0
|
|
20240821,134400,241605970,14450,14450,14450,14450,0
|
|
20240821,134300,241605970,14450,14450,14450,14450,0
|
|
20240821,134200,241605970,14450,14450,14450,14450,0
|
|
20240821,134100,241605970,14450,14450,14450,14450,0
|
|
20240821,134000,241605970,14450,14450,14450,14450,0
|
|
20240821,133900,241605970,14450,14450,14450,14450,0
|
|
20240821,133800,241605970,14450,14450,14450,14450,0
|
|
20240821,133700,241605970,14450,14450,14450,14450,1
|
|
20240821,133600,241591520,14430,14430,14430,14430,0
|
|
20240821,133500,241591520,14430,14430,14430,14430,10
|
|
20240821,133400,241447220,14430,14430,14430,14430,1
|
|
20240821,133300,241432790,14430,14430,14430,14430,0
|
|
20240821,133200,241432790,14430,14430,14430,14430,0
|
|
20240821,133100,241432790,14430,14430,14430,14430,0
|
|
20240821,133000,241432790,14430,14430,14430,14430,0
|
|
20240821,132900,241432790,14430,14430,14430,14430,0
|
|
20240821,132800,241432790,14430,14430,14430,14430,0
|
|
20240821,132700,241432790,14430,14430,14430,14430,0
|
|
20240821,132600,241432790,14430,14430,14430,14430,0
|
|
20240821,132500,241432790,14430,14430,14430,14430,0
|
|
20240821,132400,241432790,14430,14430,14430,14430,0
|
|
20240821,132300,241432790,14430,14430,14430,14430,0
|
|
20240821,132200,241432790,14430,14430,14430,14430,0
|
|
20240821,132100,241432790,14430,14430,14430,14430,0
|
|
20240821,132000,241432790,14430,14430,14430,14430,0
|
|
20240821,131900,241432790,14430,14430,14430,14430,0
|
|
20240821,131800,241432790,14430,14430,14430,14430,0
|
|
20240821,131700,241432790,14430,14430,14430,14430,0
|
|
20240821,131600,241432790,14430,14430,14430,14430,0
|
|
20240821,131500,241432790,14430,14390,14430,14390,109
|
|
20240821,131400,239863260,14380,14380,14380,14380,32
|
|
20240821,131300,239403100,14380,14380,14380,14380,0
|
|
20240821,131200,239403100,14380,14380,14380,14380,1
|
|
20240821,131100,239388720,14390,14390,14390,14390,0
|
|
20240821,131000,239388720,14390,14390,14390,14390,0
|
|
20240821,130900,239388720,14390,14390,14390,14390,0
|
|
20240821,130800,239388720,14390,14390,14390,14390,0
|
|
20240821,130700,239388720,14390,14390,14390,14390,0
|
|
20240821,130600,239388720,14390,14390,14390,14390,7
|
|
20240821,130500,239287990,14390,14390,14390,14390,0
|
|
20240821,130400,239287990,14390,14390,14390,14390,0
|
|
20240821,130300,239287990,14390,14390,14390,14390,0
|
|
20240821,130200,239287990,14390,14390,14390,14390,0
|
|
20240821,130100,239287990,14390,14390,14390,14390,0
|
|
20240821,130000,239287990,14390,14390,14390,14390,0
|
|
20240821,125900,239287990,14390,14390,14390,14390,0
|
|
20240821,125800,239287990,14390,14390,14390,14390,0
|
|
20240821,125700,239287990,14390,14390,14390,14390,0
|
|
20240821,125600,239287990,14390,14390,14390,14390,0
|
|
20240821,125500,239287990,14390,14390,14390,14390,0
|
|
20240821,125400,239287990,14390,14390,14390,14390,1
|
|
20240821,125300,239273600,14390,14380,14390,14380,57
|
|
20240821,125200,238453440,14220,14220,14220,14220,7
|
|
20240821,125100,238353900,14410,14410,14410,14410,0
|
|
20240821,125000,238353900,14410,14410,14410,14410,0
|
|
20240821,124900,238353900,14410,14410,14410,14410,0
|
|
20240821,124800,238353900,14410,14410,14410,14410,0
|
|
20240821,124700,238353900,14410,14410,14410,14410,0
|
|
20240821,124600,238353900,14410,14410,14410,14410,0
|
|
20240821,124500,238353900,14410,14410,14410,14410,0
|
|
20240821,124400,238353900,14410,14410,14410,14410,0
|
|
20240821,124300,238353900,14410,14410,14410,14410,1
|
|
20240821,124200,238339490,14380,14380,14380,14380,0
|
|
20240821,124100,238339490,14380,14380,14380,14380,0
|
|
20240821,124000,238339490,14380,14380,14380,14380,0
|
|
20240821,123900,238339490,14380,14380,14380,14380,0
|
|
20240821,123800,238339490,14380,14380,14380,14380,0
|
|
20240821,123700,238339490,14380,14380,14380,14380,5
|
|
20240821,123600,238267590,14430,14430,14430,14430,0
|
|
20240821,123500,238267590,14430,14430,14430,14430,0
|
|
20240821,123400,238267590,14430,14430,14430,14430,0
|
|
20240821,123300,238267590,14430,14430,14430,14430,0
|
|
20240821,123200,238267590,14430,14430,14430,14430,0
|
|
20240821,123100,238267590,14430,14430,14430,14430,0
|
|
20240821,123000,238267590,14430,14430,14430,14430,1
|
|
20240821,122900,238253160,14380,14380,14380,14380,0
|
|
20240821,122800,238253160,14380,14380,14380,14380,102
|
|
20240821,122700,236786400,14380,14380,14380,14380,15
|
|
20240821,122600,236570700,14380,14380,14380,14380,40
|
|
20240821,122500,235995500,14380,14380,14380,14380,50
|
|
20240821,122400,235276500,14380,14380,14380,14380,10
|
|
20240821,122300,235132700,14420,14420,14420,14420,0
|
|
20240821,122200,235132700,14420,14420,14420,14420,0
|
|
20240821,122100,235132700,14420,14420,14420,14420,1
|
|
20240821,122000,235118280,14160,14160,14160,14160,0
|
|
20240821,121900,235118280,14160,14160,14160,14160,0
|
|
20240821,121800,235118280,14160,14160,14160,14160,0
|
|
20240821,121700,235118280,14160,14160,14160,14160,0
|
|
20240821,121600,235118280,14160,14160,14160,14160,0
|
|
20240821,121500,235118280,14160,14410,14410,14160,1000
|
|
20240821,121400,220840300,14490,14490,14490,14490,0
|
|
20240821,121300,220840300,14490,14490,14490,14490,0
|
|
20240821,121200,220840300,14490,14490,14490,14490,0
|
|
20240821,121100,220840300,14490,14490,14490,14490,0
|
|
20240821,121000,220840300,14490,14490,14490,14490,0
|
|
20240821,120900,220840300,14490,14490,14490,14490,0
|
|
20240821,120800,220840300,14490,14490,14490,14490,0
|
|
20240821,120700,220840300,14490,14490,14490,14490,0
|
|
20240821,120600,220840300,14490,14490,14490,14490,0
|
|
20240821,120500,220840300,14490,14490,14490,14490,0
|
|
20240821,120400,220840300,14490,14490,14490,14490,0
|
|
20240821,120300,220840300,14490,14490,14490,14490,0
|
|
20240821,120200,220840300,14490,14490,14490,14490,0
|
|
20240821,120100,220840300,14490,14490,14490,14490,0
|
|
20240821,120000,220840300,14490,14490,14490,14490,0
|
|
20240821,115900,220840300,14490,14490,14490,14490,0
|
|
20240821,115800,220840300,14490,14490,14490,14490,0
|
|
20240821,115700,220840300,14490,14490,14490,14490,0
|
|
20240821,115600,220840300,14490,14490,14490,14490,0
|
|
20240821,115500,220840300,14490,14490,14490,14490,0
|
|
20240821,115400,220840300,14490,14490,14490,14490,0
|
|
20240821,115300,220840300,14490,14490,14490,14490,0
|
|
20240821,115200,220840300,14490,14490,14490,14490,0
|
|
20240821,115100,220840300,14490,14490,14490,14490,0
|
|
20240821,115000,220840300,14490,14490,14490,14490,0
|
|
20240821,114900,220840300,14490,14490,14490,14490,61
|
|
20240821,114800,219956410,14490,14490,14490,14490,87
|
|
20240821,114700,218695780,14490,14490,14490,14490,1
|
|
20240821,114600,218681290,14410,14410,14410,14410,0
|
|
20240821,114500,218681290,14410,14410,14410,14410,0
|
|
20240821,114400,218681290,14410,14410,14410,14410,0
|
|
20240821,114300,218681290,14410,14410,14410,14410,0
|
|
20240821,114200,218681290,14410,14410,14410,14410,0
|
|
20240821,114100,218681290,14410,14410,14410,14410,0
|
|
20240821,114000,218681290,14410,14410,14410,14410,1
|
|
20240821,113900,218666880,14410,14410,14410,14410,197
|
|
20240821,113800,215828110,14410,14410,14410,14410,0
|
|
20240821,113700,215828110,14410,14410,14410,14410,1
|
|
20240821,113600,215813700,14490,14490,14490,14490,0
|
|
20240821,113500,215813700,14490,14490,14490,14490,0
|
|
20240821,113400,215813700,14490,14490,14490,14490,0
|
|
20240821,113300,215813700,14490,14490,14490,14490,0
|
|
20240821,113200,215813700,14490,14490,14490,14490,0
|
|
20240821,113100,215813700,14490,14490,14490,14490,0
|
|
20240821,113000,215813700,14490,14490,14490,14490,0
|
|
20240821,112900,215813700,14490,14490,14490,14490,0
|
|
20240821,112800,215813700,14490,14490,14490,14490,0
|
|
20240821,112700,215813700,14490,14490,14490,14490,0
|
|
20240821,112600,215813700,14490,14490,14490,14490,0
|
|
20240821,112500,215813700,14490,14490,14490,14490,0
|
|
20240821,112400,215813700,14490,14490,14490,14490,1
|
|
20240821,112300,215799210,14410,14410,14410,14410,0
|
|
20240821,112200,215799210,14410,14410,14410,14410,40
|
|
20240821,112100,215222810,14410,14410,14410,14410,10
|
|
20240821,112000,215078710,14410,14410,14410,14410,0
|
|
20240821,111900,215078710,14410,14410,14410,14410,0
|
|
20240821,111800,215078710,14410,14410,14410,14410,0
|
|
20240821,111700,215078710,14410,14410,14410,14410,0
|
|
20240821,111600,215078710,14410,14410,14410,14410,0
|
|
20240821,111500,215078710,14410,14410,14410,14410,0
|
|
20240821,111400,215078710,14410,14410,14410,14410,0
|
|
20240821,111300,215078710,14410,14410,14410,14410,0
|
|
20240821,111200,215078710,14410,14410,14410,14410,0
|
|
20240821,111100,215078710,14410,14410,14410,14410,0
|
|
20240821,111000,215078710,14410,14410,14410,14410,0
|
|
20240821,110900,215078710,14410,14410,14410,14410,50
|
|
20240821,110800,214358210,14410,14410,14410,14410,0
|
|
20240821,110700,214358210,14410,14410,14410,14410,0
|
|
20240821,110600,214358210,14410,14410,14410,14410,0
|
|
20240821,110500,214358210,14410,14410,14410,14410,34
|
|
20240821,110400,213868270,14410,14410,14410,14410,2
|
|
20240821,110300,213839450,14410,14410,14410,14410,0
|
|
20240821,110200,213839450,14410,14410,14410,14410,0
|
|
20240821,110100,213839450,14410,14410,14410,14410,30
|
|
20240821,110000,213407150,14410,14410,14410,14410,0
|
|
20240821,105900,213407150,14410,14410,14410,14410,0
|
|
20240821,105800,213407150,14410,14410,14410,14410,0
|
|
20240821,105700,213407150,14410,14410,14410,14410,224
|
|
20240821,105600,210179310,14410,14410,14410,14410,1111
|
|
20240821,105500,194169800,14560,14560,14560,14560,0
|
|
20240821,105400,194169800,14560,14560,14560,14560,0
|
|
20240821,105300,194169800,14560,14560,14560,14560,0
|
|
20240821,105200,194169800,14560,14560,14560,14560,0
|
|
20240821,105100,194169800,14560,14560,14560,14560,0
|
|
20240821,105000,194169800,14560,14560,14560,14560,0
|
|
20240821,104900,194169800,14560,14560,14560,14560,0
|
|
20240821,104800,194169800,14560,14560,14560,14560,0
|
|
20240821,104700,194169800,14560,14560,14560,14560,0
|
|
20240821,104600,194169800,14560,14560,14560,14560,0
|
|
20240821,104500,194169800,14560,14560,14560,14560,400
|
|
20240821,104400,188345800,14560,14560,14560,14560,0
|
|
20240821,104300,188345800,14560,14560,14560,14560,0
|
|
20240821,104200,188345800,14560,14560,14560,14560,0
|
|
20240821,104100,188345800,14560,14560,14560,14560,0
|
|
20240821,104000,188345800,14560,14560,14560,14560,0
|
|
20240821,103900,188345800,14560,14560,14560,14560,0
|
|
20240821,103800,188345800,14560,14560,14560,14560,0
|
|
20240821,103700,188345800,14560,14560,14560,14560,1
|
|
20240821,103600,188331240,14450,14450,14450,14450,87
|
|
20240821,103500,187074090,14450,14450,14450,14450,0
|
|
20240821,103400,187074090,14450,14450,14450,14450,69
|
|
20240821,103300,186077040,14500,14500,14500,14500,0
|
|
20240821,103200,186077040,14500,14500,14500,14500,0
|
|
20240821,103100,186077040,14500,14500,14500,14500,443
|
|
20240821,103000,179653540,14500,14500,14500,14500,57
|
|
20240821,102900,178827040,14560,14560,14560,14560,0
|
|
20240821,102800,178827040,14560,14560,14560,14560,50
|
|
20240821,102700,178099040,14560,14560,14560,14560,0
|
|
20240821,102600,178099040,14560,14560,14560,14560,0
|
|
20240821,102500,178099040,14560,14560,14560,14560,0
|
|
20240821,102400,178099040,14560,14560,14560,14560,0
|
|
20240821,102300,178099040,14560,14560,14560,14560,0
|
|
20240821,102200,178099040,14560,14560,14560,14560,0
|
|
20240821,102100,178099040,14560,14560,14560,14560,0
|
|
20240821,102000,178099040,14560,14560,14560,14560,2
|
|
20240821,101900,178069920,14400,14400,14400,14400,0
|
|
20240821,101800,178069920,14400,14400,14400,14400,0
|
|
20240821,101700,178069920,14400,14400,14400,14400,0
|
|
20240821,101600,178069920,14400,14400,14400,14400,0
|
|
20240821,101500,178069920,14400,14400,14400,14400,0
|
|
20240821,101400,178069920,14400,14400,14400,14400,0
|
|
20240821,101300,178069920,14400,14400,14400,14400,0
|
|
20240821,101200,178069920,14400,14400,14400,14400,0
|
|
20240821,101100,178069920,14400,14400,14400,14400,0
|
|
20240821,101000,178069920,14400,14400,14400,14400,0
|
|
20240821,100900,178069920,14400,14500,14500,14400,184
|
|
20240821,100800,175416920,14570,14570,14570,14570,0
|
|
20240821,100700,175416920,14570,14570,14570,14570,0
|
|
20240821,100600,175416920,14570,14570,14570,14570,0
|
|
20240821,100500,175416920,14570,14570,14570,14570,0
|
|
20240821,100400,175416920,14570,14570,14570,14570,0
|
|
20240821,100300,175416920,14570,14570,14570,14570,0
|
|
20240821,100200,175416920,14570,14570,14570,14570,0
|
|
20240821,100100,175416920,14570,14570,14570,14570,0
|
|
20240821,100000,175416920,14570,14570,14570,14570,0
|
|
20240821,095900,175416920,14570,14570,14570,14570,0
|
|
20240821,095800,175416920,14570,14570,14570,14570,0
|
|
20240821,095700,175416920,14570,14570,14570,14570,5
|
|
20240821,095600,175344070,14600,14600,14600,14600,0
|
|
20240821,095500,175344070,14600,14600,14600,14600,0
|
|
20240821,095400,175344070,14600,14600,14600,14600,0
|
|
20240821,095300,175344070,14600,14600,14600,14600,0
|
|
20240821,095200,175344070,14600,14600,14600,14600,0
|
|
20240821,095100,175344070,14600,14600,14600,14600,0
|
|
20240821,095000,175344070,14600,14600,14600,14600,0
|
|
20240821,094900,175344070,14600,14600,14600,14600,0
|
|
20240821,094800,175344070,14600,14600,14600,14600,0
|
|
20240821,094700,175344070,14600,14600,14600,14600,0
|
|
20240821,094600,175344070,14600,14270,14600,14270,4761
|
|
20240821,094500,106135720,14270,14270,14270,14270,0
|
|
20240821,094400,106135720,14270,14280,14280,14270,261
|
|
20240821,094300,102409850,14280,14280,14280,14280,0
|
|
20240821,094200,102409850,14280,14400,14400,14280,178
|
|
20240821,094100,99864250,14500,14500,14500,14500,0
|
|
20240821,094000,99864250,14500,14500,14500,14500,0
|
|
20240821,093900,99864250,14500,14500,14500,14500,1
|
|
20240821,093800,99849750,14400,14400,14400,14400,0
|
|
20240821,093700,99849750,14400,14400,14400,14400,0
|
|
20240821,093600,99849750,14400,14450,14450,14400,500
|
|
20240821,093500,92646410,14500,14500,14500,14500,19
|
|
20240821,093400,92370910,14540,14540,14540,14540,0
|
|
20240821,093300,92370910,14540,14540,14540,14540,0
|
|
20240821,093200,92370910,14540,14540,14540,14540,9
|
|
20240821,093100,92240050,14580,14580,14580,14580,0
|
|
20240821,093000,92240050,14580,14580,14580,14580,0
|
|
20240821,092900,92240050,14580,14580,14580,14580,0
|
|
20240821,092800,92240050,14580,14580,14580,14580,0
|
|
20240821,092700,92240050,14580,14580,14580,14580,0
|
|
20240821,092600,92240050,14580,14580,14580,14580,0
|
|
20240821,092500,92240050,14580,14580,14580,14580,0
|
|
20240821,092400,92240050,14580,14410,14580,14410,12
|
|
20240821,092300,92066760,14450,14450,14450,14450,10
|
|
20240821,092200,91922260,14450,14450,14450,14450,0
|
|
20240821,092100,91922260,14450,14450,14450,14450,14
|
|
20240821,092000,91719960,14450,14450,14450,14450,1
|
|
20240821,091900,91705510,14590,14590,14590,14590,0
|
|
20240821,091800,91705510,14590,14590,14590,14590,0
|
|
20240821,091700,91705510,14590,14590,14590,14590,0
|
|
20240821,091600,91705510,14590,14590,14590,14590,3
|
|
20240821,091500,91661740,14590,14590,14590,14590,0
|
|
20240821,091400,91661740,14590,14590,14590,14590,1
|
|
20240821,091300,91647150,14430,14430,14430,14430,0
|
|
20240821,091200,91647150,14430,14430,14430,14430,41
|
|
20240821,091100,91055520,14430,14430,14430,14430,51
|
|
20240821,091000,90319590,14600,14600,14600,14600,0
|
|
20240821,090900,90319590,14600,14600,14600,14600,41
|
|
20240821,090800,89720990,14830,14830,14830,14830,0
|
|
20240821,090700,89720990,14830,14830,14830,14830,50
|
|
20240821,090600,88979490,14880,14880,14880,14880,0
|
|
20240821,090500,88979490,14880,14880,14880,14880,500
|
|
20240821,090400,81539490,14890,14890,14890,14890,0
|
|
20240821,090300,81539490,14890,14890,14890,14890,0
|
|
20240821,090200,81539490,14890,14880,14890,14880,179
|
|
20240821,090100,78875180,14900,14900,14900,14900,0
|
|
20240821,090000,78875180,14900,14400,14900,14400,5375
|