671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,200800,504772770,14060,14060,14060,14060,870
|
|
20240712,200700,504772770,14060,14060,14060,14060,0
|
|
20240712,200600,504772770,14060,14060,14060,14060,0
|
|
20240712,200500,504772770,14060,14060,14060,14060,0
|
|
20240712,200400,504772770,14060,14060,14060,14060,0
|
|
20240712,200300,504772770,14060,14060,14060,14060,0
|
|
20240712,200200,504772770,14060,14060,14060,14060,0
|
|
20240712,200100,504772770,14060,14060,14060,14060,0
|
|
20240712,200000,504772770,14060,14060,14060,14060,0
|
|
20240712,195900,504772770,14060,14060,14060,14060,0
|
|
20240712,195800,504772770,14060,14060,14060,14060,0
|
|
20240712,195700,504772770,14060,14060,14060,14060,0
|
|
20240712,195600,504772770,14060,14060,14060,14060,0
|
|
20240712,195500,504772770,14060,14060,14060,14060,0
|
|
20240712,195400,504772770,14060,14060,14060,14060,0
|
|
20240712,195300,504772770,14060,14060,14060,14060,0
|
|
20240712,195200,504772770,14060,14060,14060,14060,0
|
|
20240712,195100,504772770,14060,14060,14060,14060,0
|
|
20240712,195000,504772770,14060,14060,14060,14060,0
|
|
20240712,194900,504772770,14060,14060,14060,14060,0
|
|
20240712,194800,504772770,14060,14060,14060,14060,0
|
|
20240712,194700,504772770,14060,14060,14060,14060,0
|
|
20240712,194600,504772770,14060,14060,14060,14060,0
|
|
20240712,194500,504772770,14060,14060,14060,14060,0
|
|
20240712,194400,504772770,14060,14060,14060,14060,0
|
|
20240712,194300,504772770,14060,14060,14060,14060,0
|
|
20240712,194200,504772770,14060,14060,14060,14060,0
|
|
20240712,194100,504772770,14060,14060,14060,14060,0
|
|
20240712,194000,504772770,14060,14060,14060,14060,0
|
|
20240712,193900,504772770,14060,14060,14060,14060,0
|
|
20240712,193800,504772770,14060,14060,14060,14060,870
|
|
20240712,193700,504772770,14060,14060,14060,14060,0
|
|
20240712,193600,504772770,14060,14060,14060,14060,0
|
|
20240712,193500,504772770,14060,14060,14060,14060,0
|
|
20240712,193400,504772770,14060,14060,14060,14060,0
|
|
20240712,193300,504772770,14060,14060,14060,14060,0
|
|
20240712,193200,504772770,14060,14060,14060,14060,0
|
|
20240712,193100,504772770,14060,14060,14060,14060,0
|
|
20240712,193000,504772770,14060,14060,14060,14060,0
|
|
20240712,192900,504772770,14060,14060,14060,14060,0
|
|
20240712,192800,504772770,14060,14060,14060,14060,0
|
|
20240712,192700,504772770,14060,14060,14060,14060,0
|
|
20240712,192600,504772770,14060,14060,14060,14060,0
|
|
20240712,192500,504772770,14060,14060,14060,14060,0
|
|
20240712,192400,504772770,14060,14060,14060,14060,0
|
|
20240712,192300,504772770,14060,14060,14060,14060,0
|
|
20240712,192200,504772770,14060,14060,14060,14060,0
|
|
20240712,192100,504772770,14060,14060,14060,14060,0
|
|
20240712,192000,504772770,14060,14060,14060,14060,0
|
|
20240712,191900,504772770,14060,14060,14060,14060,0
|
|
20240712,191800,504772770,14060,14060,14060,14060,0
|
|
20240712,191700,504772770,14060,14060,14060,14060,0
|
|
20240712,191600,504772770,14060,14060,14060,14060,0
|
|
20240712,191500,504772770,14060,14060,14060,14060,0
|
|
20240712,191400,504772770,14060,14060,14060,14060,0
|
|
20240712,191300,504772770,14060,14060,14060,14060,0
|
|
20240712,191200,504772770,14060,14060,14060,14060,0
|
|
20240712,191100,504772770,14060,14060,14060,14060,0
|
|
20240712,191000,504772770,14060,14060,14060,14060,0
|
|
20240712,190900,504772770,14060,14060,14060,14060,0
|
|
20240712,190800,504772770,14060,14060,14060,14060,870
|
|
20240712,190700,504772770,14060,14060,14060,14060,0
|
|
20240712,190600,504772770,14060,14060,14060,14060,0
|
|
20240712,190500,504772770,14060,14060,14060,14060,0
|
|
20240712,190400,504772770,14060,14060,14060,14060,0
|
|
20240712,190300,504772770,14060,14060,14060,14060,0
|
|
20240712,190200,504772770,14060,14060,14060,14060,0
|
|
20240712,190100,504772770,14060,14060,14060,14060,0
|
|
20240712,190000,504772770,14060,14060,14060,14060,0
|
|
20240712,185900,504772770,14060,14060,14060,14060,0
|
|
20240712,185800,504772770,14060,14060,14060,14060,0
|
|
20240712,185700,504772770,14060,14060,14060,14060,0
|
|
20240712,185600,504772770,14060,14060,14060,14060,0
|
|
20240712,185500,504772770,14060,14060,14060,14060,0
|
|
20240712,185400,504772770,14060,14060,14060,14060,0
|
|
20240712,185300,504772770,14060,14060,14060,14060,0
|
|
20240712,185200,504772770,14060,14060,14060,14060,0
|
|
20240712,185100,504772770,14060,14060,14060,14060,0
|
|
20240712,185000,504772770,14060,14060,14060,14060,0
|
|
20240712,184900,504772770,14060,14060,14060,14060,0
|
|
20240712,184800,504772770,14060,14060,14060,14060,0
|
|
20240712,184700,504772770,14060,14060,14060,14060,0
|
|
20240712,184600,504772770,14060,14060,14060,14060,0
|
|
20240712,184500,504772770,14060,14060,14060,14060,0
|
|
20240712,184400,504772770,14060,14060,14060,14060,0
|
|
20240712,184300,504772770,14060,14060,14060,14060,0
|
|
20240712,184200,504772770,14060,14060,14060,14060,0
|
|
20240712,184100,504772770,14060,14060,14060,14060,0
|
|
20240712,184000,504772770,14060,14060,14060,14060,0
|
|
20240712,183900,504772770,14060,14060,14060,14060,0
|
|
20240712,183800,504772770,14060,14060,14060,14060,870
|
|
20240712,183700,504772770,14060,14060,14060,14060,0
|
|
20240712,183600,504772770,14060,14060,14060,14060,0
|
|
20240712,183500,504772770,14060,14060,14060,14060,0
|
|
20240712,183400,504772770,14060,14060,14060,14060,0
|
|
20240712,183300,504772770,14060,14060,14060,14060,0
|
|
20240712,183200,504772770,14060,14060,14060,14060,0
|
|
20240712,183100,504772770,14060,14060,14060,14060,0
|
|
20240712,183000,504772770,14060,14060,14060,14060,0
|
|
20240712,182900,504772770,14060,14060,14060,14060,0
|
|
20240712,182800,504772770,14060,14060,14060,14060,0
|
|
20240712,182700,504772770,14060,14060,14060,14060,0
|
|
20240712,182600,504772770,14060,14060,14060,14060,0
|
|
20240712,182500,504772770,14060,14060,14060,14060,0
|
|
20240712,182400,504772770,14060,14060,14060,14060,0
|
|
20240712,182300,504772770,14060,14060,14060,14060,0
|
|
20240712,182200,504772770,14060,14060,14060,14060,0
|
|
20240712,182100,504772770,14060,14060,14060,14060,0
|
|
20240712,182000,504772770,14060,14060,14060,14060,0
|
|
20240712,181900,504772770,14060,14060,14060,14060,0
|
|
20240712,181800,504772770,14060,14060,14060,14060,0
|
|
20240712,181700,504772770,14060,14060,14060,14060,0
|
|
20240712,181600,504772770,14060,14060,14060,14060,0
|
|
20240712,181500,504772770,14060,14060,14060,14060,0
|
|
20240712,181400,504772770,14060,14060,14060,14060,0
|
|
20240712,181300,504772770,14060,14060,14060,14060,0
|
|
20240712,181200,504772770,14060,14060,14060,14060,0
|
|
20240712,181100,504772770,14060,14060,14060,14060,0
|
|
20240712,181000,504772770,14060,14060,14060,14060,0
|
|
20240712,180900,504772770,14060,14060,14060,14060,0
|
|
20240712,180800,504772770,14060,14060,14060,14060,870
|
|
20240712,180700,504772770,14060,14060,14060,14060,0
|
|
20240712,180600,504772770,14060,14060,14060,14060,0
|
|
20240712,180500,504772770,14060,14060,14060,14060,0
|
|
20240712,180400,504772770,14060,14060,14060,14060,0
|
|
20240712,180300,504772770,14060,14060,14060,14060,0
|
|
20240712,180200,504772770,14060,14060,14060,14060,0
|
|
20240712,180100,504772770,14060,14060,14060,14060,0
|
|
20240712,180000,504772770,14060,14060,14060,14060,0
|
|
20240712,175900,504772770,14060,14060,14060,14060,0
|
|
20240712,175800,504772770,14060,14060,14060,14060,0
|
|
20240712,175700,504772770,14060,14060,14060,14060,0
|
|
20240712,175600,504772770,14060,14060,14060,14060,0
|
|
20240712,175500,504772770,14060,14060,14060,14060,0
|
|
20240712,175400,504772770,14060,14060,14060,14060,0
|
|
20240712,175300,504772770,14060,14060,14060,14060,0
|
|
20240712,175200,504772770,14060,14060,14060,14060,0
|
|
20240712,175100,504772770,14060,14060,14060,14060,0
|
|
20240712,175000,504772770,14060,14060,14060,14060,0
|
|
20240712,174900,504772770,14060,14060,14060,14060,0
|
|
20240712,174800,504772770,14060,14060,14060,14060,0
|
|
20240712,174700,504772770,14060,14060,14060,14060,0
|
|
20240712,174600,504772770,14060,14060,14060,14060,0
|
|
20240712,174500,504772770,14060,14060,14060,14060,0
|
|
20240712,174400,504772770,14060,14060,14060,14060,0
|
|
20240712,174300,504772770,14060,14060,14060,14060,0
|
|
20240712,174200,504772770,14060,14060,14060,14060,0
|
|
20240712,174100,504772770,14060,14060,14060,14060,0
|
|
20240712,174000,504772770,14060,14060,14060,14060,0
|
|
20240712,173900,504772770,14060,14060,14060,14060,0
|
|
20240712,173800,504772770,14060,14060,14060,14060,870
|
|
20240712,173700,504772770,14060,14060,14060,14060,0
|
|
20240712,173600,504772770,14060,14060,14060,14060,0
|
|
20240712,173500,504772770,14060,14060,14060,14060,0
|
|
20240712,173400,504772770,14060,14060,14060,14060,0
|
|
20240712,173300,504772770,14060,14060,14060,14060,0
|
|
20240712,173200,504772770,14060,14060,14060,14060,0
|
|
20240712,173100,504772770,14060,14060,14060,14060,0
|
|
20240712,173000,504772770,14060,14060,14060,14060,0
|
|
20240712,172900,504772770,14060,14060,14060,14060,0
|
|
20240712,172800,504772770,14060,14060,14060,14060,0
|
|
20240712,172700,504772770,14060,14060,14060,14060,0
|
|
20240712,172600,504772770,14060,14060,14060,14060,0
|
|
20240712,172500,504772770,14060,14060,14060,14060,0
|
|
20240712,172400,504772770,14060,14060,14060,14060,0
|
|
20240712,172300,504772770,14060,14060,14060,14060,0
|
|
20240712,172200,504772770,14060,14060,14060,14060,0
|
|
20240712,172100,504772770,14060,14060,14060,14060,0
|
|
20240712,172000,504772770,14060,14060,14060,14060,0
|
|
20240712,171900,504772770,14060,14060,14060,14060,0
|
|
20240712,171800,504772770,14060,14060,14060,14060,0
|
|
20240712,171700,504772770,14060,14060,14060,14060,0
|
|
20240712,171600,504772770,14060,14060,14060,14060,0
|
|
20240712,171500,504772770,14060,14060,14060,14060,0
|
|
20240712,171400,504772770,14060,14060,14060,14060,0
|
|
20240712,171300,504772770,14060,14060,14060,14060,0
|
|
20240712,171200,504772770,14060,14060,14060,14060,0
|
|
20240712,171100,504772770,14060,14060,14060,14060,0
|
|
20240712,171000,504772770,14060,14060,14060,14060,0
|
|
20240712,170900,504772770,14060,14060,14060,14060,0
|
|
20240712,170800,504772770,14060,14060,14060,14060,870
|
|
20240712,170700,504772770,14060,14060,14060,14060,0
|
|
20240712,170600,504772770,14060,14060,14060,14060,0
|
|
20240712,170500,504772770,14060,14060,14060,14060,0
|
|
20240712,170400,504772770,14060,14060,14060,14060,0
|
|
20240712,170300,504772770,14060,14060,14060,14060,0
|
|
20240712,170200,504772770,14060,14060,14060,14060,0
|
|
20240712,170100,504772770,14060,14060,14060,14060,0
|
|
20240712,170000,504772770,14060,14060,14060,14060,0
|
|
20240712,165900,504772770,14060,14060,14060,14060,0
|
|
20240712,165800,504772770,14060,14060,14060,14060,0
|
|
20240712,165700,504772770,14060,14060,14060,14060,0
|
|
20240712,165600,504772770,14060,14060,14060,14060,0
|
|
20240712,165500,504772770,14060,14060,14060,14060,0
|
|
20240712,165400,504772770,14060,14060,14060,14060,0
|
|
20240712,165300,504772770,14060,14060,14060,14060,0
|
|
20240712,165200,504772770,14060,14060,14060,14060,0
|
|
20240712,165100,504772770,14060,14060,14060,14060,0
|
|
20240712,165000,504772770,14060,14060,14060,14060,0
|
|
20240712,164900,504772770,14060,14060,14060,14060,0
|
|
20240712,164800,504772770,14060,14060,14060,14060,0
|
|
20240712,164700,504772770,14060,14060,14060,14060,0
|
|
20240712,164600,504772770,14060,14060,14060,14060,0
|
|
20240712,164500,504772770,14060,14060,14060,14060,0
|
|
20240712,164400,504772770,14060,14060,14060,14060,0
|
|
20240712,164300,504772770,14060,14060,14060,14060,0
|
|
20240712,164200,504772770,14060,14060,14060,14060,0
|
|
20240712,164100,504772770,14060,14060,14060,14060,0
|
|
20240712,164000,504772770,14060,14060,14060,14060,0
|
|
20240712,163900,504772770,14060,14060,14060,14060,0
|
|
20240712,163800,504772770,14060,14060,14060,14060,870
|
|
20240712,163700,504772770,14060,14060,14060,14060,0
|
|
20240712,163600,504772770,14060,14060,14060,14060,0
|
|
20240712,163500,504772770,14060,14060,14060,14060,0
|
|
20240712,163400,504772770,14060,14060,14060,14060,0
|
|
20240712,163300,504772770,14060,14060,14060,14060,0
|
|
20240712,163200,504772770,14060,14060,14060,14060,0
|
|
20240712,163100,504772770,14060,14060,14060,14060,0
|
|
20240712,163000,504772770,14060,14060,14060,14060,0
|
|
20240712,162900,504772770,14060,14060,14060,14060,0
|
|
20240712,162800,504772770,14060,14060,14060,14060,0
|
|
20240712,162700,504772770,14060,14060,14060,14060,0
|
|
20240712,162600,504772770,14060,14060,14060,14060,0
|
|
20240712,162500,504772770,14060,14060,14060,14060,0
|
|
20240712,162400,504772770,14060,14060,14060,14060,0
|
|
20240712,162300,504772770,14060,14060,14060,14060,0
|
|
20240712,162200,504772770,14060,14060,14060,14060,0
|
|
20240712,162100,504772770,14060,14060,14060,14060,0
|
|
20240712,162000,504772770,14060,14060,14060,14060,0
|
|
20240712,161900,504772770,14060,14060,14060,14060,0
|
|
20240712,161800,504772770,14060,14060,14060,14060,0
|
|
20240712,161700,504772770,14060,14060,14060,14060,0
|
|
20240712,161600,504772770,14060,14060,14060,14060,0
|
|
20240712,161500,504772770,14060,14060,14060,14060,0
|
|
20240712,161400,504772770,14060,14060,14060,14060,0
|
|
20240712,161300,504772770,14060,14060,14060,14060,0
|
|
20240712,161200,504772770,14060,14060,14060,14060,0
|
|
20240712,161100,504772770,14060,14060,14060,14060,0
|
|
20240712,161000,504772770,14060,14060,14060,14060,0
|
|
20240712,160900,504772770,14060,14060,14060,14060,0
|
|
20240712,160800,504772770,14060,14060,14060,14060,870
|
|
20240712,160700,504772770,14060,14060,14060,14060,0
|
|
20240712,160600,504772770,14060,14060,14060,14060,0
|
|
20240712,160500,504772770,14060,14060,14060,14060,0
|
|
20240712,160400,504772770,14060,14060,14060,14060,0
|
|
20240712,160300,504772770,14060,14060,14060,14060,0
|
|
20240712,160200,504772770,14060,14060,14060,14060,0
|
|
20240712,160100,504772770,14060,14060,14060,14060,0
|
|
20240712,160000,504772770,14060,14060,14060,14060,0
|
|
20240712,155900,504772770,14060,14060,14060,14060,0
|
|
20240712,155800,504772770,14060,14060,14060,14060,0
|
|
20240712,155700,504772770,14060,14060,14060,14060,0
|
|
20240712,155600,504772770,14060,14060,14060,14060,0
|
|
20240712,155500,504772770,14060,14060,14060,14060,0
|
|
20240712,155400,504772770,14060,14060,14060,14060,0
|
|
20240712,155300,504772770,14060,14060,14060,14060,0
|
|
20240712,155200,504772770,14060,14060,14060,14060,0
|
|
20240712,155100,504772770,14060,14060,14060,14060,0
|
|
20240712,155000,504772770,14060,14060,14060,14060,0
|
|
20240712,154900,504772770,14060,14060,14060,14060,0
|
|
20240712,154800,504772770,14060,14060,14060,14060,0
|
|
20240712,154700,504772770,14060,14060,14060,14060,0
|
|
20240712,154600,504772770,14060,14060,14060,14060,0
|
|
20240712,154500,504772770,14060,14060,14060,14060,0
|
|
20240712,154400,504772770,14060,14060,14060,14060,0
|
|
20240712,154300,504772770,14060,14060,14060,14060,0
|
|
20240712,154200,504772770,14060,14060,14060,14060,0
|
|
20240712,154100,504772770,14060,14060,14060,14060,0
|
|
20240712,154000,504772770,14060,14060,14060,14060,0
|
|
20240712,153900,504772770,14060,14060,14060,14060,0
|
|
20240712,153800,504772770,14060,14060,14060,14060,870
|
|
20240712,153700,504772770,14060,14060,14060,14060,0
|
|
20240712,153600,504772770,14060,14060,14060,14060,0
|
|
20240712,153500,504772770,14060,14060,14060,14060,0
|
|
20240712,153400,504772770,14060,14060,14060,14060,0
|
|
20240712,153300,504772770,14060,14060,14060,14060,0
|
|
20240712,153200,504772770,14060,14060,14060,14060,0
|
|
20240712,153100,504772770,14060,14060,14060,14060,0
|
|
20240712,153000,504772770,14060,14060,14060,14060,870
|
|
20240712,152900,492540570,14060,14060,14060,14060,0
|
|
20240712,152800,492540570,14060,14060,14060,14060,0
|
|
20240712,152700,492540570,14060,14060,14060,14060,0
|
|
20240712,152600,492540570,14060,14060,14060,14060,0
|
|
20240712,152500,492540570,14060,14060,14060,14060,0
|
|
20240712,152400,492540570,14060,14060,14060,14060,0
|
|
20240712,152300,492540570,14060,14060,14060,14060,0
|
|
20240712,152200,492540570,14060,14060,14060,14060,0
|
|
20240712,152100,492540570,14060,14060,14060,14060,0
|
|
20240712,152000,492540570,14060,14060,14060,14060,0
|
|
20240712,151900,492540570,14060,14060,14060,14030,83
|
|
20240712,151800,491375210,14060,14060,14060,14060,5
|
|
20240712,151700,491304910,14060,14050,14060,14050,65
|
|
20240712,151600,490391630,14050,14050,14050,14050,1027
|
|
20240712,151500,475962280,14050,14050,14050,14050,4
|
|
20240712,151400,475906080,14030,14030,14050,14030,1067
|
|
20240712,151300,460917920,14040,14040,14040,14040,4
|
|
20240712,151200,460861760,14040,14040,14040,14040,12
|
|
20240712,151100,460693280,14040,14040,14040,14040,17
|
|
20240712,151000,460454600,14040,14040,14040,14040,0
|
|
20240712,150900,460454600,14040,14040,14040,14040,0
|
|
20240712,150800,460454600,14040,14040,14040,14040,66
|
|
20240712,150700,459527960,14030,14030,14030,14030,0
|
|
20240712,150600,459527960,14030,14030,14030,14030,0
|
|
20240712,150500,459527960,14030,14050,14050,14030,298
|
|
20240712,150400,455343450,14050,14060,14060,14050,31
|
|
20240712,150300,454907800,14060,14060,14060,14060,2
|
|
20240712,150200,454879680,14060,14060,14060,14060,38
|
|
20240712,150100,454345400,14050,14050,14050,14050,198
|
|
20240712,150000,451563500,14050,14050,14050,14050,16
|
|
20240712,145900,451338700,14040,14040,14040,14040,0
|
|
20240712,145800,451338700,14040,14040,14040,14040,2
|
|
20240712,145700,451310620,14040,14040,14040,14040,221
|
|
20240712,145600,448207780,14050,14050,14050,14050,0
|
|
20240712,145500,448207780,14050,14040,14050,14040,140
|
|
20240712,145400,446242160,14040,14040,14040,14040,0
|
|
20240712,145300,446242160,14040,14040,14040,14040,0
|
|
20240712,145200,446242160,14040,14040,14040,14040,0
|
|
20240712,145100,446242160,14040,14040,14040,14040,4
|
|
20240712,145000,446186000,14040,14040,14040,14040,0
|
|
20240712,144900,446186000,14040,14040,14040,14040,5
|
|
20240712,144800,446115800,14040,14030,14040,14030,170
|
|
20240712,144700,443730230,14030,14030,14030,14030,52
|
|
20240712,144600,443000670,14030,14030,14030,14030,14
|
|
20240712,144500,442804250,14020,14030,14030,14020,114
|
|
20240712,144400,441205830,14020,14020,14030,14020,640
|
|
20240712,144300,432232780,14020,14020,14020,14020,74
|
|
20240712,144200,431195300,14010,14010,14010,14010,40
|
|
20240712,144100,430634900,14020,14020,14020,14020,0
|
|
20240712,144000,430634900,14020,14020,14020,14020,0
|
|
20240712,143900,430634900,14020,14020,14020,14020,0
|
|
20240712,143800,430634900,14020,14020,14020,14020,0
|
|
20240712,143700,430634900,14020,14020,14020,14020,0
|
|
20240712,143600,430634900,14020,14020,14020,14020,109
|
|
20240712,143500,429106720,14020,14020,14020,14020,1
|
|
20240712,143400,429092700,14030,14030,14030,14030,1
|
|
20240712,143300,429078670,14020,14020,14020,14020,0
|
|
20240712,143200,429078670,14020,14020,14020,14020,0
|
|
20240712,143100,429078670,14020,14020,14020,14020,138
|
|
20240712,143000,427143910,14010,14010,14010,14010,167
|
|
20240712,142900,424804240,13990,13990,13990,13990,3
|
|
20240712,142800,424762270,13990,13990,13990,13990,0
|
|
20240712,142700,424762270,13990,13990,13990,13990,0
|
|
20240712,142600,424762270,13990,14010,14010,13990,32
|
|
20240712,142500,424314010,14000,14000,14000,14000,0
|
|
20240712,142400,424314010,14000,14000,14000,14000,230
|
|
20240712,142300,421094010,14000,14010,14010,14000,27
|
|
20240712,142200,420715770,14000,13990,14000,13990,344
|
|
20240712,142100,415901140,13990,13990,13990,13990,48
|
|
20240712,142000,415229620,13990,13990,13990,13990,4
|
|
20240712,141900,415173660,13990,13990,13990,13990,3
|
|
20240712,141800,415131690,13990,13990,13990,13990,2
|
|
20240712,141700,415103710,14000,14010,14010,14000,1461
|
|
20240712,141600,394649350,14010,14010,14010,14010,26
|
|
20240712,141500,394285090,14020,14000,14020,14000,32
|
|
20240712,141400,393836510,14020,14020,14020,14020,0
|
|
20240712,141300,393836510,14020,14020,14020,14020,29
|
|
20240712,141200,393429930,14020,14000,14020,14000,32
|
|
20240712,141100,392981350,14020,14020,14020,14020,0
|
|
20240712,141000,392981350,14020,14020,14020,14020,0
|
|
20240712,140900,392981350,14020,14000,14020,14000,32
|
|
20240712,140800,392532770,14020,14020,14020,14020,0
|
|
20240712,140700,392532770,14020,14020,14020,14020,29
|
|
20240712,140600,392126190,14000,14000,14020,14000,32
|
|
20240712,140500,391677610,14020,14020,14020,14020,18
|
|
20240712,140400,391425250,14020,14020,14020,14020,29
|
|
20240712,140300,391018670,14000,14000,14000,14000,212
|
|
20240712,140200,388050670,14020,14020,14020,14020,0
|
|
20240712,140100,388050670,14020,14020,14020,14020,29
|
|
20240712,140000,387644090,14000,14000,14000,14000,3
|
|
20240712,135900,387602090,14020,14020,14020,14020,29
|
|
20240712,135800,387195510,14020,14020,14020,14020,29
|
|
20240712,135700,386788930,13990,13990,13990,13990,3
|
|
20240712,135600,386746960,14020,13990,14020,13990,1098
|
|
20240712,135500,371369200,14000,14020,14020,13990,1546
|
|
20240712,135400,349735500,14020,14020,14030,14020,68
|
|
20240712,135300,348782050,14020,14020,14020,14020,0
|
|
20240712,135200,348782050,14020,14020,14020,14020,0
|
|
20240712,135100,348782050,14020,14030,14030,14020,30
|
|
20240712,135000,348361180,14030,14030,14030,14030,200
|
|
20240712,134900,345555180,14030,14030,14030,14030,102
|
|
20240712,134800,344124120,14020,14010,14020,14010,275
|
|
20240712,134700,340271040,14000,14000,14000,14000,0
|
|
20240712,134600,340271040,14000,14000,14000,14000,0
|
|
20240712,134500,340271040,14000,14000,14000,14000,3
|
|
20240712,134400,340229040,14000,14000,14000,14000,0
|
|
20240712,134300,340229040,14000,14000,14000,14000,0
|
|
20240712,134200,340229040,14000,14000,14000,14000,62
|
|
20240712,134100,339361040,14010,14010,14010,14010,0
|
|
20240712,134000,339361040,14010,14010,14010,14010,0
|
|
20240712,133900,339361040,14010,14000,14010,13990,99
|
|
20240712,133800,337975050,13990,13990,13990,13990,49
|
|
20240712,133700,337289540,13980,13980,13980,13980,0
|
|
20240712,133600,337289540,13980,13990,13990,13980,11
|
|
20240712,133500,337135680,13990,13990,13990,13990,46
|
|
20240712,133400,336492140,14000,14000,14000,14000,7
|
|
20240712,133300,336394140,14000,14000,14000,14000,373
|
|
20240712,133200,331172140,14010,14010,14010,14010,0
|
|
20240712,133100,331172140,14010,14010,14010,14010,20
|
|
20240712,133000,330891940,13990,14010,14010,13990,9
|
|
20240712,132900,330765890,14000,14000,14000,14000,0
|
|
20240712,132800,330765890,14000,14010,14010,14000,11
|
|
20240712,132700,330611880,13990,13990,13990,13990,3
|
|
20240712,132600,330569910,13990,13990,13990,13990,0
|
|
20240712,132500,330569910,13990,13990,13990,13990,0
|
|
20240712,132400,330569910,13990,13990,13990,13990,3
|
|
20240712,132300,330527940,14010,14010,14010,14010,0
|
|
20240712,132200,330527940,14010,14010,14010,14010,6
|
|
20240712,132100,330443880,14010,13990,14010,13990,4
|
|
20240712,132000,330387900,14010,14010,14010,14010,0
|
|
20240712,131900,330387900,14010,14010,14010,14010,0
|
|
20240712,131800,330387900,14010,14010,14010,13990,72
|
|
20240712,131700,329379300,14010,14010,14010,14010,0
|
|
20240712,131600,329379300,14010,14010,14010,14010,32
|
|
20240712,131500,328930980,14010,14010,14010,14010,28
|
|
20240712,131400,328538700,14010,14010,14010,14010,0
|
|
20240712,131300,328538700,14010,14010,14010,14010,0
|
|
20240712,131200,328538700,14010,14010,14010,14010,3
|
|
20240712,131100,328496670,14010,14010,14010,14010,28
|
|
20240712,131000,328104390,14010,14020,14020,14010,71
|
|
20240712,130900,327109260,14010,14010,14010,14010,99
|
|
20240712,130800,325722270,14000,14020,14020,14000,565
|
|
20240712,130700,317801930,14030,14030,14030,14030,0
|
|
20240712,130600,317801930,14030,14020,14030,14020,31
|
|
20240712,130500,317367020,14030,14030,14030,14030,26
|
|
20240712,130400,317002240,14030,14030,14030,14030,3
|
|
20240712,130300,316960150,14020,14030,14030,14020,62
|
|
20240712,130200,316090320,14030,14030,14030,14030,109
|
|
20240712,130100,314561050,14020,14010,14020,14010,117
|
|
20240712,130000,312921580,14000,14000,14000,14000,3
|
|
20240712,125900,312879580,14000,14000,14000,14000,0
|
|
20240712,125800,312879580,14000,14000,14000,14000,0
|
|
20240712,125700,312879580,14000,14000,14000,14000,3
|
|
20240712,125600,312837580,14000,14000,14000,14000,34
|
|
20240712,125500,312361580,14010,14010,14010,14010,1
|
|
20240712,125400,312347570,14000,14000,14000,14000,40
|
|
20240712,125300,311787570,14010,14010,14010,14010,0
|
|
20240712,125200,311787570,14010,14010,14010,14010,150
|
|
20240712,125100,309686070,14010,14010,14010,14010,3
|
|
20240712,125000,309644040,14010,14010,14010,14010,0
|
|
20240712,124900,309644040,14010,14010,14010,14010,0
|
|
20240712,124800,309644040,14010,14010,14010,14010,3
|
|
20240712,124700,309602010,14020,14020,14020,14020,0
|
|
20240712,124600,309602010,14020,14020,14020,14020,15
|
|
20240712,124500,309391710,14010,14010,14010,14010,3
|
|
20240712,124400,309349680,14010,14010,14010,14010,0
|
|
20240712,124300,309349680,14010,14010,14010,14010,18
|
|
20240712,124200,309097500,14010,13990,14010,13990,60
|
|
20240712,124100,308256920,14000,14000,14000,14000,0
|
|
20240712,124000,308256920,14000,14000,14000,13990,127
|
|
20240712,123900,306479030,14000,14000,14000,14000,3
|
|
20240712,123800,306437030,14000,14000,14000,14000,0
|
|
20240712,123700,306437030,14000,14000,14000,14000,0
|
|
20240712,123600,306437030,14000,14000,14000,14000,3
|
|
20240712,123500,306395030,14010,14010,14010,14010,38
|
|
20240712,123400,305862650,14010,14010,14010,14010,0
|
|
20240712,123300,305862650,14010,14010,14010,14010,229
|
|
20240712,123200,302654360,14010,14010,14010,14010,0
|
|
20240712,123100,302654360,14010,14010,14010,14010,0
|
|
20240712,123000,302654360,14010,14010,14010,14010,2
|
|
20240712,122900,302626340,14010,14010,14010,14010,0
|
|
20240712,122800,302626340,14010,14010,14010,14010,0
|
|
20240712,122700,302626340,14010,14010,14010,14010,3
|
|
20240712,122600,302584310,14010,14010,14010,14010,50
|
|
20240712,122500,301883810,14010,14010,14010,14010,0
|
|
20240712,122400,301883810,14010,14020,14020,14010,22
|
|
20240712,122300,301575400,14010,14010,14010,14010,40
|
|
20240712,122200,301015000,14010,14010,14010,14010,0
|
|
20240712,122100,301015000,14010,14010,14010,14010,3
|
|
20240712,122000,300972970,14010,14010,14010,14010,0
|
|
20240712,121900,300972970,14010,14010,14010,14010,1
|
|
20240712,121800,300958960,14010,14010,14010,14010,2
|
|
20240712,121700,300930940,14020,14020,14020,14020,35
|
|
20240712,121600,300440240,14010,14010,14010,14010,1
|
|
20240712,121500,300426230,14010,14010,14010,14010,3
|
|
20240712,121400,300384200,14010,14010,14010,14010,0
|
|
20240712,121300,300384200,14010,14010,14010,14010,0
|
|
20240712,121200,300384200,14010,14020,14020,14010,65
|
|
20240712,121100,299472930,14030,14030,14030,14030,0
|
|
20240712,121000,299472930,14030,14030,14030,14030,41
|
|
20240712,120900,298897700,14030,14030,14030,14030,9
|
|
20240712,120800,298771430,14030,14030,14030,14030,34
|
|
20240712,120700,298294410,14030,14030,14030,14030,0
|
|
20240712,120600,298294410,14030,14030,14030,14030,31
|
|
20240712,120500,297859480,14030,14040,14040,14030,33
|
|
20240712,120400,297396470,14030,14010,14030,14010,370
|
|
20240712,120300,292208180,14000,13990,14000,13990,52
|
|
20240712,120200,291480210,13990,13990,13990,13990,5
|
|
20240712,120100,291410260,13990,13990,13990,13990,0
|
|
20240712,120000,291410260,13990,14010,14010,13990,105
|
|
20240712,115900,289939940,14030,14030,14030,14030,73
|
|
20240712,115800,288915750,14030,14030,14030,14030,19
|
|
20240712,115700,288649180,14010,14000,14010,14000,42
|
|
20240712,115600,288061150,14000,14000,14000,14000,293
|
|
20240712,115500,283959150,14000,13980,14030,13980,879
|
|
20240712,115400,271655220,13980,14050,14050,13980,1227
|
|
20240712,115300,254473830,14040,14050,14050,14040,98
|
|
20240712,115200,253097830,14050,14040,14050,14040,165
|
|
20240712,115100,250781210,14010,14010,14040,14010,87
|
|
20240712,115000,249561360,14010,14000,14010,14000,600
|
|
20240712,114900,241156220,14000,14010,14010,14000,54
|
|
20240712,114800,240400200,14000,14000,14000,14000,3
|
|
20240712,114700,240358200,14010,14000,14010,14000,64
|
|
20240712,114600,239462170,13990,13990,13990,13990,0
|
|
20240712,114500,239462170,13990,13990,13990,13990,3
|
|
20240712,114400,239420200,14010,14010,14010,14010,0
|
|
20240712,114300,239420200,14010,13980,14010,13980,361
|
|
20240712,114200,234366400,13990,13990,13990,13990,29
|
|
20240712,114100,233960690,13980,13990,13990,13980,19
|
|
20240712,114000,233694930,13980,13980,13980,13980,3
|
|
20240712,113900,233652990,13990,13990,13990,13990,0
|
|
20240712,113800,233652990,13990,13990,13990,13990,77
|
|
20240712,113700,232575760,13990,13990,13990,13990,3
|
|
20240712,113600,232533790,14000,13980,14000,13980,51
|
|
20240712,113500,231820770,14000,14000,14000,14000,0
|
|
20240712,113400,231820770,14000,13980,14000,13970,254
|
|
20240712,113300,228268390,13980,13980,13980,13980,0
|
|
20240712,113200,228268390,13980,13980,13980,13980,0
|
|
20240712,113100,228268390,13980,13980,13980,13980,2
|
|
20240712,113000,228240430,13980,13980,13980,13980,2
|
|
20240712,112900,228212470,14000,14000,14000,14000,0
|
|
20240712,112800,228212470,14000,13990,14000,13970,83
|
|
20240712,112700,227051320,13990,13980,13990,13970,86
|
|
20240712,112600,225849020,13980,13980,13990,13980,16
|
|
20240712,112500,225625320,13970,13940,13970,13940,393
|
|
20240712,112400,220143980,13930,13930,13930,13930,208
|
|
20240712,112300,217246540,13930,13930,13930,13930,379
|
|
20240712,112200,211967070,13930,13930,13930,13930,64
|
|
20240712,112100,211075550,13940,13950,13950,13930,970
|
|
20240712,112000,197548610,13960,13990,13990,13960,215
|
|
20240712,111900,194544320,13990,13990,13990,13990,2
|
|
20240712,111800,194516340,13990,13990,13990,13990,0
|
|
20240712,111700,194516340,13990,13990,13990,13990,29
|
|
20240712,111600,194110630,13990,13990,13990,13990,29
|
|
20240712,111500,193704920,13990,13990,13990,13990,0
|
|
20240712,111400,193704920,13990,13990,13990,13990,0
|
|
20240712,111300,193704920,13990,13990,14040,13990,1387
|
|
20240712,111200,174285860,13990,13980,13990,13980,17
|
|
20240712,111100,174048130,13980,13980,13980,13980,0
|
|
20240712,111000,174048130,13980,14000,14000,13980,100
|
|
20240712,110900,172648740,14000,14000,14000,14000,6
|
|
20240712,110800,172564740,14000,14000,14000,14000,1
|
|
20240712,110700,172550740,13990,13990,13990,13990,2
|
|
20240712,110600,172522760,13990,13990,13990,13990,0
|
|
20240712,110500,172522760,13990,13990,13990,13990,0
|
|
20240712,110400,172522760,13990,13990,13990,13990,3
|
|
20240712,110300,172480790,13990,13990,13990,13990,58
|
|
20240712,110200,171669370,13980,13980,13980,13980,0
|
|
20240712,110100,171669370,13980,13980,13980,13980,15
|
|
20240712,110000,171459670,13980,13980,13980,13980,69
|
|
20240712,105900,170495050,13990,13990,13990,13990,47
|
|
20240712,105800,169837520,13990,13990,13990,13990,44
|
|
20240712,105700,169221960,14000,14000,14000,14000,110
|
|
20240712,105600,167681960,14000,14000,14000,14000,19
|
|
20240712,105500,167415960,13990,13990,13990,13990,1
|
|
20240712,105400,167401970,14000,14000,14000,14000,0
|
|
20240712,105300,167401970,14000,14000,14000,14000,0
|
|
20240712,105200,167401970,14000,14000,14000,14000,0
|
|
20240712,105100,167401970,14000,14000,14000,14000,1
|
|
20240712,105000,167387970,13990,13990,13990,13990,73
|
|
20240712,104900,166366700,14000,14000,14000,14000,0
|
|
20240712,104800,166366700,14000,14000,14000,14000,37
|
|
20240712,104700,165848700,14000,14000,14000,14000,0
|
|
20240712,104600,165848700,14000,14000,14000,14000,40
|
|
20240712,104500,165288700,14000,14000,14000,14000,0
|
|
20240712,104400,165288700,14000,14000,14000,14000,40
|
|
20240712,104300,164728700,14000,14000,14000,14000,82
|
|
20240712,104200,163580700,14000,14000,14000,14000,17
|
|
20240712,104100,163342700,14010,14010,14010,14010,0
|
|
20240712,104000,163342700,14010,14010,14010,14010,1
|
|
20240712,103900,163328690,14000,14000,14000,14000,0
|
|
20240712,103800,163328690,14000,14000,14000,14000,0
|
|
20240712,103700,163328690,14000,14000,14000,14000,0
|
|
20240712,103600,163328690,14000,14010,14010,14000,293
|
|
20240712,103500,159224370,14010,14010,14010,14010,0
|
|
20240712,103400,159224370,14010,14010,14010,14010,0
|
|
20240712,103300,159224370,14010,14010,14010,14010,0
|
|
20240712,103200,159224370,14010,14010,14010,14010,0
|
|
20240712,103100,159224370,14010,14010,14010,14010,80
|
|
20240712,103000,158103570,14010,14010,14020,14010,205
|
|
20240712,102900,155231450,14010,14010,14010,14010,1
|
|
20240712,102800,155217440,14000,14000,14000,14000,0
|
|
20240712,102700,155217440,14000,14000,14000,14000,42
|
|
20240712,102600,154629440,14000,14000,14000,14000,11
|
|
20240712,102500,154475440,14000,14000,14000,14000,1
|
|
20240712,102400,154461440,14000,13990,14000,13990,26
|
|
20240712,102300,154097630,14000,14000,14000,14000,8
|
|
20240712,102200,153985630,13990,13990,13990,13990,17
|
|
20240712,102100,153747800,13990,14000,14000,13990,201
|
|
20240712,102000,150935800,14000,14000,14000,14000,0
|
|
20240712,101900,150935800,14000,14000,14000,14000,43
|
|
20240712,101800,150333800,13990,13990,13990,13990,69
|
|
20240712,101700,149368490,13980,13990,13990,13980,14
|
|
20240712,101600,149172760,13980,13980,13980,13980,0
|
|
20240712,101500,149172760,13980,13980,13980,13980,2
|
|
20240712,101400,149144800,13980,13980,13980,13980,29
|
|
20240712,101300,148739380,13990,13990,13990,13990,7
|
|
20240712,101200,148641450,13980,13980,13980,13980,20
|
|
20240712,101100,148361850,13990,13990,13990,13990,0
|
|
20240712,101000,148361850,13990,13990,13990,13990,63
|
|
20240712,100900,147480480,13990,13990,13990,13990,7
|
|
20240712,100800,147382550,13990,13990,13990,13980,369
|
|
20240712,100700,142220410,13980,13980,13980,13980,87
|
|
20240712,100600,141004150,13980,14000,14000,13980,20
|
|
20240712,100500,140724430,13990,13990,13990,13990,12
|
|
20240712,100400,140556550,13970,13970,13980,13970,603
|
|
20240712,100300,132127100,13980,13970,13980,13970,118
|
|
20240712,100200,130477600,13960,14000,14000,13960,830
|
|
20240712,100100,118877610,14000,14010,14010,14000,96
|
|
20240712,100000,117533160,14010,14010,14010,14010,1
|
|
20240712,095900,117519150,14010,14010,14010,14010,20
|
|
20240712,095800,117238950,14010,14010,14010,14010,7
|
|
20240712,095700,117140880,14020,14020,14020,14020,0
|
|
20240712,095600,117140880,14020,14030,14030,14020,207
|
|
20240712,095500,114236740,14030,14030,14030,14030,38
|
|
20240712,095400,113703600,14030,14030,14030,14030,39
|
|
20240712,095300,113156430,14040,14040,14040,14040,13
|
|
20240712,095200,112973910,14040,14040,14040,14040,7
|
|
20240712,095100,112875630,14040,14050,14050,14040,59
|
|
20240712,095000,112047260,14040,14040,14040,14040,0
|
|
20240712,094900,112047260,14040,14040,14040,14040,0
|
|
20240712,094800,112047260,14040,14060,14060,14040,47
|
|
20240712,094700,111386600,14070,14070,14070,14070,0
|
|
20240712,094600,111386600,14070,14070,14070,14070,0
|
|
20240712,094500,111386600,14070,14070,14070,14070,0
|
|
20240712,094400,111386600,14070,14050,14070,14050,63
|
|
20240712,094300,110500700,14060,14020,14060,14020,223
|
|
20240712,094200,107371350,14010,14010,14010,14010,0
|
|
20240712,094100,107371350,14010,14010,14010,14010,1
|
|
20240712,094000,107357340,14010,14010,14010,14010,0
|
|
20240712,093900,107357340,14010,14010,14010,14010,26
|
|
20240712,093800,106993080,14010,14060,14060,13990,1984
|
|
20240712,093700,79129370,14050,14050,14050,14050,0
|
|
20240712,093600,79129370,14050,14060,14060,14050,72
|
|
20240712,093500,78117560,14040,14080,14100,14040,730
|
|
20240712,093400,67852800,14090,14090,14090,14090,0
|
|
20240712,093300,67852800,14090,14060,14090,14060,116
|
|
20240712,093200,66221060,14060,14050,14060,14050,32
|
|
20240712,093100,65771160,14060,14090,14090,13980,1545
|
|
20240712,093000,44065290,14050,14060,14090,14050,771
|
|
20240712,092900,33214760,14050,14050,14050,14050,0
|
|
20240712,092800,33214760,14050,14050,14050,14050,39
|
|
20240712,092700,32666810,14050,14050,14050,14050,3
|
|
20240712,092600,32624660,14050,14050,14050,14050,1
|
|
20240712,092500,32610610,14040,14050,14050,14040,71
|
|
20240712,092400,31613410,14040,14040,14040,14040,1
|
|
20240712,092300,31599370,14030,14030,14030,14030,0
|
|
20240712,092200,31599370,14030,14020,14030,14020,23
|
|
20240712,092100,31276870,14010,14010,14010,14010,0
|
|
20240712,092000,31276870,14010,14010,14010,14010,46
|
|
20240712,091900,30632410,14000,14000,14000,14000,5
|
|
20240712,091800,30562410,13990,13990,14010,13970,858
|
|
20240712,091700,18558710,14010,14010,14010,14010,16
|
|
20240712,091600,18334550,14030,14050,14050,14030,165
|
|
20240712,091500,16019180,14050,14030,14060,14030,264
|
|
20240712,091400,12312850,14010,13990,14010,13990,196
|
|
20240712,091300,9566970,13990,13990,13990,13990,36
|
|
20240712,091200,9063330,14010,14010,14010,14010,0
|
|
20240712,091100,9063330,14010,14010,14010,14010,13
|
|
20240712,091000,8881200,14000,14000,14000,13990,204
|
|
20240712,090900,6025930,13990,13980,13990,13980,301
|
|
20240712,090800,1817650,13970,13980,13980,13970,24
|
|
20240712,090700,1482270,13980,13980,13980,13980,0
|
|
20240712,090600,1482270,13980,13980,13980,13980,1
|
|
20240712,090500,1468290,13980,13980,13980,13980,2
|
|
20240712,090400,1440330,13980,13980,13980,13980,1
|
|
20240712,090300,1426350,13970,13970,13980,13970,44
|
|
20240712,090200,811660,13980,13980,13980,13980,0
|
|
20240712,090100,811660,13980,13980,13980,13980,1
|
|
20240712,090000,797680,13910,14010,14010,13910,57
|