671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,200800,284866890,14140,14140,14140,14140,289
|
|
20240715,200700,284866890,14140,14140,14140,14140,0
|
|
20240715,200600,284866890,14140,14140,14140,14140,0
|
|
20240715,200500,284866890,14140,14140,14140,14140,0
|
|
20240715,200400,284866890,14140,14140,14140,14140,0
|
|
20240715,200300,284866890,14140,14140,14140,14140,0
|
|
20240715,200200,284866890,14140,14140,14140,14140,0
|
|
20240715,200100,284866890,14140,14140,14140,14140,0
|
|
20240715,200000,284866890,14140,14140,14140,14140,0
|
|
20240715,195900,284866890,14140,14140,14140,14140,0
|
|
20240715,195800,284866890,14140,14140,14140,14140,0
|
|
20240715,195700,284866890,14140,14140,14140,14140,0
|
|
20240715,195600,284866890,14140,14140,14140,14140,0
|
|
20240715,195500,284866890,14140,14140,14140,14140,0
|
|
20240715,195400,284866890,14140,14140,14140,14140,0
|
|
20240715,195300,284866890,14140,14140,14140,14140,0
|
|
20240715,195200,284866890,14140,14140,14140,14140,0
|
|
20240715,195100,284866890,14140,14140,14140,14140,0
|
|
20240715,195000,284866890,14140,14140,14140,14140,0
|
|
20240715,194900,284866890,14140,14140,14140,14140,0
|
|
20240715,194800,284866890,14140,14140,14140,14140,0
|
|
20240715,194700,284866890,14140,14140,14140,14140,0
|
|
20240715,194600,284866890,14140,14140,14140,14140,0
|
|
20240715,194500,284866890,14140,14140,14140,14140,0
|
|
20240715,194400,284866890,14140,14140,14140,14140,0
|
|
20240715,194300,284866890,14140,14140,14140,14140,0
|
|
20240715,194200,284866890,14140,14140,14140,14140,0
|
|
20240715,194100,284866890,14140,14140,14140,14140,0
|
|
20240715,194000,284866890,14140,14140,14140,14140,0
|
|
20240715,193900,284866890,14140,14140,14140,14140,0
|
|
20240715,193800,284866890,14140,14140,14140,14140,289
|
|
20240715,193700,284866890,14140,14140,14140,14140,0
|
|
20240715,193600,284866890,14140,14140,14140,14140,0
|
|
20240715,193500,284866890,14140,14140,14140,14140,0
|
|
20240715,193400,284866890,14140,14140,14140,14140,0
|
|
20240715,193300,284866890,14140,14140,14140,14140,0
|
|
20240715,193200,284866890,14140,14140,14140,14140,0
|
|
20240715,193100,284866890,14140,14140,14140,14140,0
|
|
20240715,193000,284866890,14140,14140,14140,14140,0
|
|
20240715,192900,284866890,14140,14140,14140,14140,0
|
|
20240715,192800,284866890,14140,14140,14140,14140,0
|
|
20240715,192700,284866890,14140,14140,14140,14140,0
|
|
20240715,192600,284866890,14140,14140,14140,14140,0
|
|
20240715,192500,284866890,14140,14140,14140,14140,0
|
|
20240715,192400,284866890,14140,14140,14140,14140,0
|
|
20240715,192300,284866890,14140,14140,14140,14140,0
|
|
20240715,192200,284866890,14140,14140,14140,14140,0
|
|
20240715,192100,284866890,14140,14140,14140,14140,0
|
|
20240715,192000,284866890,14140,14140,14140,14140,0
|
|
20240715,191900,284866890,14140,14140,14140,14140,0
|
|
20240715,191800,284866890,14140,14140,14140,14140,0
|
|
20240715,191700,284866890,14140,14140,14140,14140,0
|
|
20240715,191600,284866890,14140,14140,14140,14140,0
|
|
20240715,191500,284866890,14140,14140,14140,14140,0
|
|
20240715,191400,284866890,14140,14140,14140,14140,0
|
|
20240715,191300,284866890,14140,14140,14140,14140,0
|
|
20240715,191200,284866890,14140,14140,14140,14140,0
|
|
20240715,191100,284866890,14140,14140,14140,14140,0
|
|
20240715,191000,284866890,14140,14140,14140,14140,0
|
|
20240715,190900,284866890,14140,14140,14140,14140,0
|
|
20240715,190800,284866890,14140,14140,14140,14140,289
|
|
20240715,190700,284866890,14140,14140,14140,14140,0
|
|
20240715,190600,284866890,14140,14140,14140,14140,0
|
|
20240715,190500,284866890,14140,14140,14140,14140,0
|
|
20240715,190400,284866890,14140,14140,14140,14140,0
|
|
20240715,190300,284866890,14140,14140,14140,14140,0
|
|
20240715,190200,284866890,14140,14140,14140,14140,0
|
|
20240715,190100,284866890,14140,14140,14140,14140,0
|
|
20240715,190000,284866890,14140,14140,14140,14140,0
|
|
20240715,185900,284866890,14140,14140,14140,14140,0
|
|
20240715,185800,284866890,14140,14140,14140,14140,0
|
|
20240715,185700,284866890,14140,14140,14140,14140,0
|
|
20240715,185600,284866890,14140,14140,14140,14140,0
|
|
20240715,185500,284866890,14140,14140,14140,14140,0
|
|
20240715,185400,284866890,14140,14140,14140,14140,0
|
|
20240715,185300,284866890,14140,14140,14140,14140,0
|
|
20240715,185200,284866890,14140,14140,14140,14140,0
|
|
20240715,185100,284866890,14140,14140,14140,14140,0
|
|
20240715,185000,284866890,14140,14140,14140,14140,0
|
|
20240715,184900,284866890,14140,14140,14140,14140,0
|
|
20240715,184800,284866890,14140,14140,14140,14140,0
|
|
20240715,184700,284866890,14140,14140,14140,14140,0
|
|
20240715,184600,284866890,14140,14140,14140,14140,0
|
|
20240715,184500,284866890,14140,14140,14140,14140,0
|
|
20240715,184400,284866890,14140,14140,14140,14140,0
|
|
20240715,184300,284866890,14140,14140,14140,14140,0
|
|
20240715,184200,284866890,14140,14140,14140,14140,0
|
|
20240715,184100,284866890,14140,14140,14140,14140,0
|
|
20240715,184000,284866890,14140,14140,14140,14140,0
|
|
20240715,183900,284866890,14140,14140,14140,14140,0
|
|
20240715,183800,284866890,14140,14140,14140,14140,289
|
|
20240715,183700,284866890,14140,14140,14140,14140,0
|
|
20240715,183600,284866890,14140,14140,14140,14140,0
|
|
20240715,183500,284866890,14140,14140,14140,14140,0
|
|
20240715,183400,284866890,14140,14140,14140,14140,0
|
|
20240715,183300,284866890,14140,14140,14140,14140,0
|
|
20240715,183200,284866890,14140,14140,14140,14140,0
|
|
20240715,183100,284866890,14140,14140,14140,14140,0
|
|
20240715,183000,284866890,14140,14140,14140,14140,0
|
|
20240715,182900,284866890,14140,14140,14140,14140,0
|
|
20240715,182800,284866890,14140,14140,14140,14140,0
|
|
20240715,182700,284866890,14140,14140,14140,14140,0
|
|
20240715,182600,284866890,14140,14140,14140,14140,0
|
|
20240715,182500,284866890,14140,14140,14140,14140,0
|
|
20240715,182400,284866890,14140,14140,14140,14140,0
|
|
20240715,182300,284866890,14140,14140,14140,14140,0
|
|
20240715,182200,284866890,14140,14140,14140,14140,0
|
|
20240715,182100,284866890,14140,14140,14140,14140,0
|
|
20240715,182000,284866890,14140,14140,14140,14140,0
|
|
20240715,181900,284866890,14140,14140,14140,14140,0
|
|
20240715,181800,284866890,14140,14140,14140,14140,0
|
|
20240715,181700,284866890,14140,14140,14140,14140,0
|
|
20240715,181600,284866890,14140,14140,14140,14140,0
|
|
20240715,181500,284866890,14140,14140,14140,14140,0
|
|
20240715,181400,284866890,14140,14140,14140,14140,0
|
|
20240715,181300,284866890,14140,14140,14140,14140,0
|
|
20240715,181200,284866890,14140,14140,14140,14140,0
|
|
20240715,181100,284866890,14140,14140,14140,14140,0
|
|
20240715,181000,284866890,14140,14140,14140,14140,0
|
|
20240715,180900,284866890,14140,14140,14140,14140,0
|
|
20240715,180800,284866890,14140,14140,14140,14140,289
|
|
20240715,180700,284866890,14140,14140,14140,14140,0
|
|
20240715,180600,284866890,14140,14140,14140,14140,0
|
|
20240715,180500,284866890,14140,14140,14140,14140,0
|
|
20240715,180400,284866890,14140,14140,14140,14140,0
|
|
20240715,180300,284866890,14140,14140,14140,14140,0
|
|
20240715,180200,284866890,14140,14140,14140,14140,0
|
|
20240715,180100,284866890,14140,14140,14140,14140,0
|
|
20240715,180000,284866890,14140,14140,14140,14140,0
|
|
20240715,175900,284866890,14140,14140,14140,14140,0
|
|
20240715,175800,284866890,14140,14140,14140,14140,0
|
|
20240715,175700,284866890,14140,14140,14140,14140,0
|
|
20240715,175600,284866890,14140,14140,14140,14140,0
|
|
20240715,175500,284866890,14140,14140,14140,14140,0
|
|
20240715,175400,284866890,14140,14140,14140,14140,0
|
|
20240715,175300,284866890,14140,14140,14140,14140,0
|
|
20240715,175200,284866890,14140,14140,14140,14140,0
|
|
20240715,175100,284866890,14140,14140,14140,14140,0
|
|
20240715,175000,284866890,14140,14140,14140,14140,0
|
|
20240715,174900,284866890,14140,14140,14140,14140,0
|
|
20240715,174800,284866890,14140,14140,14140,14140,0
|
|
20240715,174700,284866890,14140,14140,14140,14140,0
|
|
20240715,174600,284866890,14140,14140,14140,14140,0
|
|
20240715,174500,284866890,14140,14140,14140,14140,0
|
|
20240715,174400,284866890,14140,14140,14140,14140,0
|
|
20240715,174300,284866890,14140,14140,14140,14140,0
|
|
20240715,174200,284866890,14140,14140,14140,14140,0
|
|
20240715,174100,284866890,14140,14140,14140,14140,0
|
|
20240715,174000,284866890,14140,14140,14140,14140,0
|
|
20240715,173900,284866890,14140,14140,14140,14140,0
|
|
20240715,173800,284866890,14140,14140,14140,14140,289
|
|
20240715,173700,284866890,14140,14140,14140,14140,0
|
|
20240715,173600,284866890,14140,14140,14140,14140,0
|
|
20240715,173500,284866890,14140,14140,14140,14140,0
|
|
20240715,173400,284866890,14140,14140,14140,14140,0
|
|
20240715,173300,284866890,14140,14140,14140,14140,0
|
|
20240715,173200,284866890,14140,14140,14140,14140,0
|
|
20240715,173100,284866890,14140,14140,14140,14140,0
|
|
20240715,173000,284866890,14140,14140,14140,14140,0
|
|
20240715,172900,284866890,14140,14140,14140,14140,0
|
|
20240715,172800,284866890,14140,14140,14140,14140,0
|
|
20240715,172700,284866890,14140,14140,14140,14140,0
|
|
20240715,172600,284866890,14140,14140,14140,14140,0
|
|
20240715,172500,284866890,14140,14140,14140,14140,0
|
|
20240715,172400,284866890,14140,14140,14140,14140,0
|
|
20240715,172300,284866890,14140,14140,14140,14140,0
|
|
20240715,172200,284866890,14140,14140,14140,14140,0
|
|
20240715,172100,284866890,14140,14140,14140,14140,0
|
|
20240715,172000,284866890,14140,14140,14140,14140,0
|
|
20240715,171900,284866890,14140,14140,14140,14140,0
|
|
20240715,171800,284866890,14140,14140,14140,14140,0
|
|
20240715,171700,284866890,14140,14140,14140,14140,0
|
|
20240715,171600,284866890,14140,14140,14140,14140,0
|
|
20240715,171500,284866890,14140,14140,14140,14140,0
|
|
20240715,171400,284866890,14140,14140,14140,14140,0
|
|
20240715,171300,284866890,14140,14140,14140,14140,0
|
|
20240715,171200,284866890,14140,14140,14140,14140,0
|
|
20240715,171100,284866890,14140,14140,14140,14140,0
|
|
20240715,171000,284866890,14140,14140,14140,14140,0
|
|
20240715,170900,284866890,14140,14140,14140,14140,0
|
|
20240715,170800,284866890,14140,14140,14140,14140,289
|
|
20240715,170700,284866890,14140,14140,14140,14140,0
|
|
20240715,170600,284866890,14140,14140,14140,14140,0
|
|
20240715,170500,284866890,14140,14140,14140,14140,0
|
|
20240715,170400,284866890,14140,14140,14140,14140,0
|
|
20240715,170300,284866890,14140,14140,14140,14140,0
|
|
20240715,170200,284866890,14140,14140,14140,14140,0
|
|
20240715,170100,284866890,14140,14140,14140,14140,0
|
|
20240715,170000,284866890,14140,14140,14140,14140,0
|
|
20240715,165900,284866890,14140,14140,14140,14140,0
|
|
20240715,165800,284866890,14140,14140,14140,14140,0
|
|
20240715,165700,284866890,14140,14140,14140,14140,0
|
|
20240715,165600,284866890,14140,14140,14140,14140,0
|
|
20240715,165500,284866890,14140,14140,14140,14140,0
|
|
20240715,165400,284866890,14140,14140,14140,14140,0
|
|
20240715,165300,284866890,14140,14140,14140,14140,0
|
|
20240715,165200,284866890,14140,14140,14140,14140,0
|
|
20240715,165100,284866890,14140,14140,14140,14140,0
|
|
20240715,165000,284866890,14140,14140,14140,14140,0
|
|
20240715,164900,284866890,14140,14140,14140,14140,0
|
|
20240715,164800,284866890,14140,14140,14140,14140,0
|
|
20240715,164700,284866890,14140,14140,14140,14140,0
|
|
20240715,164600,284866890,14140,14140,14140,14140,0
|
|
20240715,164500,284866890,14140,14140,14140,14140,0
|
|
20240715,164400,284866890,14140,14140,14140,14140,0
|
|
20240715,164300,284866890,14140,14140,14140,14140,0
|
|
20240715,164200,284866890,14140,14140,14140,14140,0
|
|
20240715,164100,284866890,14140,14140,14140,14140,0
|
|
20240715,164000,284866890,14140,14140,14140,14140,0
|
|
20240715,163900,284866890,14140,14140,14140,14140,0
|
|
20240715,163800,284866890,14140,14140,14140,14140,289
|
|
20240715,163700,284866890,14140,14140,14140,14140,0
|
|
20240715,163600,284866890,14140,14140,14140,14140,0
|
|
20240715,163500,284866890,14140,14140,14140,14140,0
|
|
20240715,163400,284866890,14140,14140,14140,14140,0
|
|
20240715,163300,284866890,14140,14140,14140,14140,0
|
|
20240715,163200,284866890,14140,14140,14140,14140,0
|
|
20240715,163100,284866890,14140,14140,14140,14140,0
|
|
20240715,163000,284866890,14140,14140,14140,14140,0
|
|
20240715,162900,284866890,14140,14140,14140,14140,0
|
|
20240715,162800,284866890,14140,14140,14140,14140,0
|
|
20240715,162700,284866890,14140,14140,14140,14140,0
|
|
20240715,162600,284866890,14140,14140,14140,14140,0
|
|
20240715,162500,284866890,14140,14140,14140,14140,0
|
|
20240715,162400,284866890,14140,14140,14140,14140,0
|
|
20240715,162300,284866890,14140,14140,14140,14140,0
|
|
20240715,162200,284866890,14140,14140,14140,14140,0
|
|
20240715,162100,284866890,14140,14140,14140,14140,0
|
|
20240715,162000,284866890,14140,14140,14140,14140,0
|
|
20240715,161900,284866890,14140,14140,14140,14140,0
|
|
20240715,161800,284866890,14140,14140,14140,14140,0
|
|
20240715,161700,284866890,14140,14140,14140,14140,0
|
|
20240715,161600,284866890,14140,14140,14140,14140,0
|
|
20240715,161500,284866890,14140,14140,14140,14140,0
|
|
20240715,161400,284866890,14140,14140,14140,14140,0
|
|
20240715,161300,284866890,14140,14140,14140,14140,0
|
|
20240715,161200,284866890,14140,14140,14140,14140,0
|
|
20240715,161100,284866890,14140,14140,14140,14140,0
|
|
20240715,161000,284866890,14140,14140,14140,14140,0
|
|
20240715,160900,284866890,14140,14140,14140,14140,0
|
|
20240715,160800,284866890,14140,14140,14140,14140,289
|
|
20240715,160700,284866890,14140,14140,14140,14140,0
|
|
20240715,160600,284866890,14140,14140,14140,14140,0
|
|
20240715,160500,284866890,14140,14140,14140,14140,0
|
|
20240715,160400,284866890,14140,14140,14140,14140,0
|
|
20240715,160300,284866890,14140,14140,14140,14140,0
|
|
20240715,160200,284866890,14140,14140,14140,14140,0
|
|
20240715,160100,284866890,14140,14140,14140,14140,0
|
|
20240715,160000,284866890,14140,14140,14140,14140,0
|
|
20240715,155900,284866890,14140,14140,14140,14140,0
|
|
20240715,155800,284866890,14140,14140,14140,14140,0
|
|
20240715,155700,284866890,14140,14140,14140,14140,0
|
|
20240715,155600,284866890,14140,14140,14140,14140,0
|
|
20240715,155500,284866890,14140,14140,14140,14140,0
|
|
20240715,155400,284866890,14140,14140,14140,14140,0
|
|
20240715,155300,284866890,14140,14140,14140,14140,0
|
|
20240715,155200,284866890,14140,14140,14140,14140,0
|
|
20240715,155100,284866890,14140,14140,14140,14140,0
|
|
20240715,155000,284866890,14140,14140,14140,14140,0
|
|
20240715,154900,284866890,14140,14140,14140,14140,0
|
|
20240715,154800,284866890,14140,14140,14140,14140,0
|
|
20240715,154700,284866890,14140,14140,14140,14140,0
|
|
20240715,154600,284866890,14140,14140,14140,14140,0
|
|
20240715,154500,284866890,14140,14140,14140,14140,0
|
|
20240715,154400,284866890,14140,14140,14140,14140,0
|
|
20240715,154300,284866890,14140,14140,14140,14140,0
|
|
20240715,154200,284866890,14140,14140,14140,14140,0
|
|
20240715,154100,284866890,14140,14140,14140,14140,0
|
|
20240715,154000,284866890,14140,14140,14140,14140,0
|
|
20240715,153900,284866890,14140,14140,14140,14140,0
|
|
20240715,153800,284866890,14140,14140,14140,14140,289
|
|
20240715,153700,284866890,14140,14140,14140,14140,0
|
|
20240715,153600,284866890,14140,14140,14140,14140,0
|
|
20240715,153500,284866890,14140,14140,14140,14140,0
|
|
20240715,153400,284866890,14140,14140,14140,14140,0
|
|
20240715,153300,284866890,14140,14140,14140,14140,0
|
|
20240715,153200,284866890,14140,14140,14140,14140,0
|
|
20240715,153100,284866890,14140,14140,14140,14140,0
|
|
20240715,153000,284866890,14140,14140,14140,14140,289
|
|
20240715,152900,280780430,14090,14090,14090,14090,0
|
|
20240715,152800,280780430,14090,14090,14090,14090,0
|
|
20240715,152700,280780430,14090,14090,14090,14090,0
|
|
20240715,152600,280780430,14090,14090,14090,14090,0
|
|
20240715,152500,280780430,14090,14090,14090,14090,0
|
|
20240715,152400,280780430,14090,14090,14090,14090,0
|
|
20240715,152300,280780430,14090,14090,14090,14090,0
|
|
20240715,152200,280780430,14090,14090,14090,14090,0
|
|
20240715,152100,280780430,14090,14090,14090,14090,0
|
|
20240715,152000,280780430,14090,14090,14090,14090,0
|
|
20240715,151900,280780430,14090,14150,14150,14090,100
|
|
20240715,151800,279368050,14150,14100,14150,14090,242
|
|
20240715,151700,275948130,14090,14110,14110,14090,227
|
|
20240715,151600,272745660,14110,14110,14110,14110,0
|
|
20240715,151500,272745660,14110,14100,14110,14100,23
|
|
20240715,151400,272421350,14100,14090,14100,14090,22
|
|
20240715,151300,272111360,14090,14090,14100,14090,23
|
|
20240715,151200,271787270,14100,14100,14100,14100,2
|
|
20240715,151100,271759070,14090,14100,14100,14090,8
|
|
20240715,151000,271646320,14100,14090,14100,14090,5
|
|
20240715,150900,271575860,14090,14090,14100,14090,17
|
|
20240715,150800,271336320,14090,14100,14100,14090,18
|
|
20240715,150700,271082660,14090,14100,14100,14090,17
|
|
20240715,150600,270843100,14090,14100,14100,14090,26
|
|
20240715,150500,270476740,14090,14100,14100,14090,13
|
|
20240715,150400,270293530,14100,14100,14100,14100,2
|
|
20240715,150300,270265330,14090,14100,14100,14090,7
|
|
20240715,150200,270166680,14100,14100,14100,14100,1
|
|
20240715,150100,270152580,14100,14090,14100,14090,7
|
|
20240715,150000,270053930,14100,14080,14100,14080,91
|
|
20240715,145900,268771690,14090,14090,14090,14090,1
|
|
20240715,145800,268757600,14090,14100,14100,14090,7
|
|
20240715,145700,268658950,14100,14090,14100,14090,8
|
|
20240715,145600,268546220,14090,14090,14100,14090,20
|
|
20240715,145500,268264400,14090,14100,14100,14090,2
|
|
20240715,145400,268236210,14090,14100,14100,14090,9
|
|
20240715,145300,268109370,14090,14090,14100,14090,7
|
|
20240715,145200,268010730,14090,14100,14100,14090,8
|
|
20240715,145100,267897990,14100,14090,14100,14090,2
|
|
20240715,145000,267869800,14090,14090,14100,14090,10
|
|
20240715,144900,267728880,14090,14090,14090,14090,1
|
|
20240715,144800,267714790,14100,14090,14100,14090,11
|
|
20240715,144700,267559790,14100,14100,14100,14100,1
|
|
20240715,144600,267545690,14100,14090,14100,14090,11
|
|
20240715,144500,267390680,14100,14100,14100,14090,8
|
|
20240715,144400,267277940,14090,14100,14100,14090,20
|
|
20240715,144300,266996020,14100,14090,14100,14090,7
|
|
20240715,144200,266897370,14100,14100,14100,14100,2
|
|
20240715,144100,266869170,14100,14100,14100,14090,8
|
|
20240715,144000,266756380,14090,14100,14100,14090,7
|
|
20240715,143900,266657730,14100,14100,14100,14100,1
|
|
20240715,143800,266643630,14100,14100,14100,14100,29
|
|
20240715,143700,266234730,14090,14100,14100,14090,7
|
|
20240715,143600,266136080,14090,14100,14100,14090,3
|
|
20240715,143500,266093800,14100,14090,14100,14090,7
|
|
20240715,143400,265995160,14100,14090,14100,14090,7
|
|
20240715,143300,265896470,14100,14100,14100,14100,1
|
|
20240715,143200,265882370,14100,14090,14100,14090,7
|
|
20240715,143100,265783720,14100,14100,14100,14100,1
|
|
20240715,143000,265769620,14100,14100,14100,14100,2
|
|
20240715,142900,265741420,14090,14090,14100,14090,44
|
|
20240715,142800,265121450,14090,14090,14100,14090,6
|
|
20240715,142700,265036900,14090,14090,14100,14090,10
|
|
20240715,142600,264895980,14090,14100,14100,14090,5
|
|
20240715,142500,264825520,14090,14100,14100,14090,6
|
|
20240715,142400,264740960,14090,14100,14100,14090,14
|
|
20240715,142300,264543600,14110,14110,14110,14110,2
|
|
20240715,142200,264515380,14100,14110,14110,14100,10
|
|
20240715,142100,264374370,14110,14100,14110,14100,600
|
|
20240715,142000,255909960,14100,14090,14100,14090,9
|
|
20240715,141900,255783120,14090,14090,14100,14090,16
|
|
20240715,141800,255557670,14100,14090,14100,14090,9
|
|
20240715,141700,255430840,14090,14100,14100,14090,14
|
|
20240715,141600,255233560,14090,14100,14100,14090,6
|
|
20240715,141500,255149010,14090,14090,14100,14090,20
|
|
20240715,141400,254867180,14100,14090,14100,14090,11
|
|
20240715,141300,254712180,14100,14090,14100,14090,7
|
|
20240715,141200,254613530,14100,14090,14100,14090,17
|
|
20240715,141100,254373980,14090,14100,14100,14090,12
|
|
20240715,141000,254204840,14100,14100,14100,14100,1
|
|
20240715,140900,254190740,14100,14090,14100,14090,29
|
|
20240715,140800,253782110,14100,14100,14100,14100,1
|
|
20240715,140700,253768010,14090,14090,14090,14090,6
|
|
20240715,140600,253683470,14100,14090,14100,14090,7
|
|
20240715,140500,253584830,14100,14090,14100,14090,20
|
|
20240715,140400,253303000,14100,14090,14100,14090,3
|
|
20240715,140300,253260710,14090,14090,14100,14090,14
|
|
20240715,140200,253063430,14100,14100,14100,14100,1
|
|
20240715,140100,253049330,14100,14090,14100,14090,23
|
|
20240715,140000,252725240,14100,14100,14100,14100,1
|
|
20240715,135900,252711140,14100,14100,14100,14100,2
|
|
20240715,135800,252682940,14090,14100,14100,14090,6
|
|
20240715,135700,252598390,14090,14110,14110,14090,12
|
|
20240715,135600,252429190,14110,14110,14110,14110,3
|
|
20240715,135500,252386860,14100,14110,14110,14100,6
|
|
20240715,135400,252302250,14110,14110,14110,14110,2
|
|
20240715,135300,252274030,14100,14100,14100,14100,21
|
|
20240715,135200,251977930,14110,14110,14110,14110,1
|
|
20240715,135100,251963820,14110,14110,14110,14110,2
|
|
20240715,135000,251935600,14110,14100,14110,14100,7
|
|
20240715,134900,251836890,14110,14100,14110,14100,12
|
|
20240715,134800,251667670,14110,14100,14110,14100,6
|
|
20240715,134700,251583060,14110,14110,14110,14110,2
|
|
20240715,134600,251554840,14110,14110,14110,14110,1
|
|
20240715,134500,251540730,14100,14110,14110,14100,16
|
|
20240715,134400,251315110,14110,14110,14110,14110,2
|
|
20240715,134300,251286890,14110,14100,14110,14100,5
|
|
20240715,134200,251216380,14110,14110,14110,14100,913
|
|
20240715,134100,238335050,14110,14110,14110,14110,1
|
|
20240715,134000,238320940,14100,14110,14110,14100,40
|
|
20240715,133900,237756910,14100,14100,14100,14100,12
|
|
20240715,133800,237587710,14110,14110,14110,14110,2
|
|
20240715,133700,237559490,14110,14100,14110,14100,7
|
|
20240715,133600,237460770,14100,14100,14110,14100,24
|
|
20240715,133500,237122360,14110,14100,14110,14100,6
|
|
20240715,133400,237037750,14110,14100,14110,14100,12
|
|
20240715,133300,236868530,14110,14110,14110,14110,1
|
|
20240715,133200,236854420,14110,14100,14110,14100,7
|
|
20240715,133100,236755700,14100,14110,14110,14100,11
|
|
20240715,133000,236600590,14110,14110,14110,14110,2
|
|
20240715,132900,236572370,14100,14100,14100,14100,24
|
|
20240715,132800,236233970,14100,14100,14100,14100,0
|
|
20240715,132700,236233970,14100,14100,14100,14100,19
|
|
20240715,132600,235966070,14100,14100,14100,14100,0
|
|
20240715,132500,235966070,14100,14100,14100,14100,0
|
|
20240715,132400,235966070,14100,14100,14100,14100,14
|
|
20240715,132300,235768670,14100,14100,14100,14100,0
|
|
20240715,132200,235768670,14100,14100,14100,14100,5
|
|
20240715,132100,235698170,14100,14100,14100,14100,16
|
|
20240715,132000,235472570,14100,14100,14100,14100,0
|
|
20240715,131900,235472570,14100,14100,14100,14100,12
|
|
20240715,131800,235303370,14100,14100,14100,14100,0
|
|
20240715,131700,235303370,14100,14100,14100,14100,139
|
|
20240715,131600,233343470,14100,14100,14100,14100,6
|
|
20240715,131500,233258870,14100,14100,14100,14100,20
|
|
20240715,131400,232976870,14100,14100,14100,14100,13
|
|
20240715,131300,232793570,14100,14100,14100,14100,0
|
|
20240715,131200,232793570,14100,14110,14110,14100,58
|
|
20240715,131100,231975760,14100,14100,14100,14100,5
|
|
20240715,131000,231905260,14110,14110,14110,14110,46
|
|
20240715,130900,231256200,14100,14100,14100,14100,0
|
|
20240715,130800,231256200,14100,14100,14100,14100,5
|
|
20240715,130700,231185700,14100,14100,14100,14100,100
|
|
20240715,130600,229775700,14110,14100,14110,14100,56
|
|
20240715,130500,228985600,14100,14100,14100,14100,11
|
|
20240715,130400,228830500,14100,14100,14100,14100,0
|
|
20240715,130300,228830500,14100,14100,14100,14100,15
|
|
20240715,130200,228619000,14100,14100,14100,14100,0
|
|
20240715,130100,228619000,14100,14100,14100,14100,14
|
|
20240715,130000,228421600,14100,14100,14100,14100,1
|
|
20240715,125900,228407500,14100,14100,14100,14100,0
|
|
20240715,125800,228407500,14100,14100,14120,14100,34
|
|
20240715,125700,227927680,14120,14120,14120,14120,2
|
|
20240715,125600,227899440,14100,14110,14110,14100,13
|
|
20240715,125500,227716120,14100,14100,14100,14100,6
|
|
20240715,125400,227631520,14100,14100,14100,14100,0
|
|
20240715,125300,227631520,14100,14100,14100,14100,15
|
|
20240715,125200,227420020,14100,14100,14100,14100,50
|
|
20240715,125100,226715020,14110,14100,14110,14100,61
|
|
20240715,125000,225854340,14100,14100,14100,14100,5
|
|
20240715,124900,225783840,14110,14110,14110,14110,0
|
|
20240715,124800,225783840,14110,14100,14110,14100,94
|
|
20240715,124700,224457550,14100,14100,14100,14100,0
|
|
20240715,124600,224457550,14100,14100,14100,14100,15
|
|
20240715,124500,224246050,14100,14100,14100,14100,5
|
|
20240715,124400,224175550,14100,14100,14100,14100,0
|
|
20240715,124300,224175550,14100,14100,14100,14100,4
|
|
20240715,124200,224119150,14100,14100,14100,14100,6
|
|
20240715,124100,224034550,14100,14100,14100,14100,8
|
|
20240715,124000,223921750,14100,14110,14110,14100,3
|
|
20240715,123900,223879430,14100,14100,14100,14100,0
|
|
20240715,123800,223879430,14100,14100,14100,14100,5
|
|
20240715,123700,223808930,14110,14110,14110,14110,10
|
|
20240715,123600,223667830,14110,14110,14110,14110,0
|
|
20240715,123500,223667830,14110,14100,14110,14100,37
|
|
20240715,123400,223145830,14100,14100,14100,14100,0
|
|
20240715,123300,223145830,14100,14100,14100,14100,7
|
|
20240715,123200,223047130,14100,14100,14100,14100,0
|
|
20240715,123100,223047130,14100,14100,14100,14100,8
|
|
20240715,123000,222934330,14100,14100,14100,14100,0
|
|
20240715,122900,222934330,14100,14100,14100,14100,5
|
|
20240715,122800,222863830,14110,14110,14110,14110,0
|
|
20240715,122700,222863830,14110,14110,14110,14110,0
|
|
20240715,122600,222863830,14110,14100,14110,14100,60
|
|
20240715,122500,222017310,14100,14100,14100,14100,1
|
|
20240715,122400,222003210,14100,14100,14100,14100,7
|
|
20240715,122300,221904510,14100,14100,14100,14100,8
|
|
20240715,122200,221791710,14100,14100,14100,14100,7
|
|
20240715,122100,221693010,14100,14100,14100,14100,0
|
|
20240715,122000,221693010,14100,14110,14110,14100,8
|
|
20240715,121900,221580190,14110,14110,14110,14110,8
|
|
20240715,121800,221467310,14110,14110,14110,14110,7
|
|
20240715,121700,221368540,14110,14110,14110,14110,0
|
|
20240715,121600,221368540,14110,14110,14110,14110,27
|
|
20240715,121500,220987570,14110,14110,14110,14110,0
|
|
20240715,121400,220987570,14110,14120,14120,14110,8
|
|
20240715,121300,220874680,14110,14110,14110,14110,6
|
|
20240715,121200,220790020,14110,14110,14110,14110,0
|
|
20240715,121100,220790020,14110,14110,14110,14110,0
|
|
20240715,121000,220790020,14110,14110,14110,14110,34
|
|
20240715,120900,220310280,14100,14100,14100,14100,8
|
|
20240715,120800,220197480,14100,14100,14100,14100,0
|
|
20240715,120700,220197480,14100,14100,14100,14100,7
|
|
20240715,120600,220098780,14100,14100,14100,14100,1
|
|
20240715,120500,220084680,14110,14110,14110,14110,1
|
|
20240715,120400,220070570,14110,14110,14110,14110,1
|
|
20240715,120300,220056460,14110,14110,14110,14110,0
|
|
20240715,120200,220056460,14110,14100,14110,14100,17
|
|
20240715,120100,219816690,14090,14100,14100,14090,83
|
|
20240715,120000,218646470,14100,14100,14100,14090,312
|
|
20240715,115900,214247310,14100,14100,14100,14100,8
|
|
20240715,115800,214134510,14100,14100,14100,14100,0
|
|
20240715,115700,214134510,14100,14100,14100,14100,19
|
|
20240715,115600,213866610,14100,14110,14110,14100,370
|
|
20240715,115500,208647560,14110,14120,14120,14110,351
|
|
20240715,115400,203691940,14120,14130,14130,14120,199
|
|
20240715,115300,200880110,14130,14130,14130,14130,56
|
|
20240715,115200,200088830,14130,14130,14130,14130,9
|
|
20240715,115100,199961660,14130,14130,14130,14130,17
|
|
20240715,115000,199721450,14130,14130,14130,14130,9
|
|
20240715,114900,199594280,14140,14140,14140,14140,237
|
|
20240715,114800,196243100,14140,14140,14140,14140,0
|
|
20240715,114700,196243100,14140,14150,14150,14140,10
|
|
20240715,114600,196101670,14160,14160,14160,14160,0
|
|
20240715,114500,196101670,14160,14160,14160,14160,1
|
|
20240715,114400,196087510,14170,14170,14170,14170,0
|
|
20240715,114300,196087510,14170,14170,14170,14170,0
|
|
20240715,114200,196087510,14170,14170,14170,14170,0
|
|
20240715,114100,196087510,14170,14170,14170,14170,0
|
|
20240715,114000,196087510,14170,14150,14170,14140,95
|
|
20240715,113900,194742950,14140,14140,14140,14140,0
|
|
20240715,113800,194742950,14140,14140,14140,14140,13
|
|
20240715,113700,194559130,14140,14140,14140,14140,1
|
|
20240715,113600,194544990,14150,14140,14150,14140,17
|
|
20240715,113500,194304510,14140,14140,14140,14140,0
|
|
20240715,113400,194304510,14140,14140,14140,14140,6
|
|
20240715,113300,194219670,14140,14140,14140,14140,9
|
|
20240715,113200,194092410,14140,14140,14140,14140,5
|
|
20240715,113100,194021710,14140,14140,14140,14140,11
|
|
20240715,113000,193866170,14150,14160,14160,14150,331
|
|
20240715,112900,189180490,14180,14180,14180,14180,0
|
|
20240715,112800,189180490,14180,14180,14180,14180,1
|
|
20240715,112700,189166310,14190,14190,14190,14190,0
|
|
20240715,112600,189166310,14190,14180,14190,14180,700
|
|
20240715,112500,179233820,14150,14140,14190,14140,633
|
|
20240715,112400,170266140,14130,14140,14160,14110,486
|
|
20240715,112300,163390970,14140,14120,14140,14100,447
|
|
20240715,112200,157075750,14110,14080,14110,14080,667
|
|
20240715,112100,147670900,14100,14090,14100,14080,12
|
|
20240715,112000,147501740,14100,14100,14100,14100,0
|
|
20240715,111900,147501740,14100,14100,14100,14100,0
|
|
20240715,111800,147501740,14100,14100,14100,14100,0
|
|
20240715,111700,147501740,14100,14100,14100,14100,0
|
|
20240715,111600,147501740,14100,14060,14100,14060,305
|
|
20240715,111500,143205840,14060,14060,14060,14060,5
|
|
20240715,111400,143135540,14060,14060,14060,14060,5
|
|
20240715,111300,143065240,14070,14070,14070,14070,12
|
|
20240715,111200,142896400,14060,14060,14060,14060,5
|
|
20240715,111100,142826100,14060,14060,14060,14060,4
|
|
20240715,111000,142769860,14060,14080,14080,14060,47
|
|
20240715,110900,142108170,14060,14070,14070,14060,16
|
|
20240715,110800,141883200,14070,14070,14070,14070,1
|
|
20240715,110700,141869130,14080,14080,14080,14080,51
|
|
20240715,110600,141151050,14090,14080,14100,14080,352
|
|
20240715,110500,136190880,14090,14090,14090,14090,102
|
|
20240715,110400,134753700,14090,14090,14100,14080,204
|
|
20240715,110300,131879150,14100,14060,14100,14060,637
|
|
20240715,110200,122906990,14050,14050,14050,14050,0
|
|
20240715,110100,122906990,14050,14060,14060,14050,8
|
|
20240715,110000,122794570,14060,14060,14060,14060,1
|
|
20240715,105900,122780510,14070,14070,14070,14070,1
|
|
20240715,105800,122766440,14050,14030,14050,14030,103
|
|
20240715,105700,121319820,14040,14040,14040,14040,2
|
|
20240715,105600,121291740,14030,14030,14030,14030,0
|
|
20240715,105500,121291740,14030,14030,14030,14030,1
|
|
20240715,105400,121277710,14030,14020,14030,14020,221
|
|
20240715,105300,118177100,14020,14020,14020,14020,0
|
|
20240715,105200,118177100,14020,14020,14020,14020,48
|
|
20240715,105100,117504140,14010,14010,14010,14010,20
|
|
20240715,105000,117223940,14010,14010,14010,14010,5
|
|
20240715,104900,117153890,14010,14010,14010,14010,5
|
|
20240715,104800,117083840,14010,14010,14010,14010,6
|
|
20240715,104700,116999780,14010,14010,14010,14010,6
|
|
20240715,104600,116915720,14020,14020,14020,14020,1
|
|
20240715,104500,116901700,14010,14010,14010,14010,3
|
|
20240715,104400,116859670,14010,14010,14010,14010,4
|
|
20240715,104300,116803630,14010,14010,14010,14010,7
|
|
20240715,104200,116705560,14010,14020,14020,14010,3
|
|
20240715,104100,116663520,14020,14020,14020,14020,4
|
|
20240715,104000,116607440,14030,14030,14030,14030,147
|
|
20240715,103900,114545030,14020,14020,14020,14020,4
|
|
20240715,103800,114488950,14020,14020,14020,14020,4
|
|
20240715,103700,114432870,14020,14020,14020,14020,4
|
|
20240715,103600,114376790,14030,14020,14030,14020,174
|
|
20240715,103500,111935610,14020,14030,14030,14020,3
|
|
20240715,103400,111893530,14030,14030,14030,14030,5
|
|
20240715,103300,111823380,14030,14040,14040,14030,502
|
|
20240715,103200,104775310,14050,14050,14050,14050,0
|
|
20240715,103100,104775310,14050,14060,14100,14050,1127
|
|
20240715,103000,88928930,14060,14010,14060,14010,594
|
|
20240715,102900,80590460,14010,14010,14010,14010,13
|
|
20240715,102800,80408330,14000,13990,14000,13990,88
|
|
20240715,102700,79176560,13990,13990,13990,13990,17
|
|
20240715,102600,78938730,14000,14000,14000,13990,7
|
|
20240715,102500,78840780,13990,13990,13990,13990,6
|
|
20240715,102400,78756840,14000,13990,14000,13990,30
|
|
20240715,102300,78337070,14000,14000,14000,14000,1
|
|
20240715,102200,78323070,13990,13990,13990,13990,4
|
|
20240715,102100,78267110,13990,14000,14000,13990,16
|
|
20240715,102000,78043250,13990,13990,13990,13990,0
|
|
20240715,101900,78043250,13990,13990,14000,13990,8
|
|
20240715,101800,77931310,13990,13990,13990,13990,1
|
|
20240715,101700,77917320,14010,14000,14010,14000,150
|
|
20240715,101600,75815980,14000,14010,14010,14000,45
|
|
20240715,101500,75185970,14000,14010,14010,14000,6
|
|
20240715,101400,75101960,14000,14000,14000,14000,23
|
|
20240715,101300,74779960,14000,14010,14010,14000,6
|
|
20240715,101200,74695940,14020,14000,14020,14000,4
|
|
20240715,101100,74639910,14000,14000,14000,14000,3
|
|
20240715,101000,74597910,14010,14010,14010,14000,49
|
|
20240715,100900,73911450,14000,14010,14010,14000,24
|
|
20240715,100800,73575430,14000,14000,14010,14000,398
|
|
20240715,100700,68003420,14000,14000,14000,13990,24
|
|
20240715,100600,67667640,13990,13990,14000,13990,22
|
|
20240715,100500,67359850,13990,13990,14000,13990,26
|
|
20240715,100400,66996100,13990,13990,14000,13990,5
|
|
20240715,100300,66926140,13990,13990,13990,13990,22
|
|
20240715,100200,66618360,13990,13990,13990,13990,39
|
|
20240715,100100,66072750,13990,13990,13990,13990,21
|
|
20240715,100000,65778960,13990,14000,14000,13990,42
|
|
20240715,095900,65191010,13990,13990,13990,13990,5
|
|
20240715,095800,65121060,13990,14000,14000,13990,6
|
|
20240715,095700,65037110,13990,13990,13990,13990,20
|
|
20240715,095600,64757310,14000,14000,14000,14000,0
|
|
20240715,095500,64757310,14000,14000,14000,14000,2
|
|
20240715,095400,64729310,13990,13990,14000,13990,507
|
|
20240715,095300,57635830,13990,13980,13990,13980,399
|
|
20240715,095200,52053860,13990,13990,13990,13990,5
|
|
20240715,095100,51983910,14000,14010,14010,13980,45
|
|
20240715,095000,51354170,14020,14050,14050,14020,508
|
|
20240715,094900,44230570,14050,14050,14050,14050,6
|
|
20240715,094800,44146270,14050,14060,14060,14050,9
|
|
20240715,094700,44019790,14050,14050,14050,14050,1
|
|
20240715,094600,44005740,14060,14060,14070,14060,245
|
|
20240715,094500,40561030,14060,14060,14060,14060,4
|
|
20240715,094400,40504790,14060,14060,14060,14060,23
|
|
20240715,094300,40181410,14060,14070,14070,14060,4
|
|
20240715,094200,40125160,14060,14060,14060,14060,4
|
|
20240715,094100,40068920,14060,14070,14070,14060,4
|
|
20240715,094000,40012670,14070,14060,14070,14060,11
|
|
20240715,093900,39858000,14060,14060,14060,14060,26
|
|
20240715,093800,39492440,14070,14070,14070,14070,0
|
|
20240715,093700,39492440,14070,14070,14070,14060,19
|
|
20240715,093600,39225260,14070,14070,14070,14070,0
|
|
20240715,093500,39225260,14070,14070,14070,14070,1
|
|
20240715,093400,39211190,14070,14070,14070,14070,12
|
|
20240715,093300,39042350,14070,14070,14070,14070,24
|
|
20240715,093200,38704670,14070,14070,14070,14070,1
|
|
20240715,093100,38690600,14070,14070,14070,14070,2
|
|
20240715,093000,38662460,14060,14060,14060,14060,19
|
|
20240715,092900,38395320,14060,14060,14060,14060,0
|
|
20240715,092800,38395320,14060,14060,14060,14060,0
|
|
20240715,092700,38395320,14060,14060,14060,14060,202
|
|
20240715,092600,35555200,14060,14060,14060,14060,0
|
|
20240715,092500,35555200,14060,14060,14060,14060,300
|
|
20240715,092400,31337200,14060,14060,14060,14060,0
|
|
20240715,092300,31337200,14060,14060,14060,14060,0
|
|
20240715,092200,31337200,14060,14060,14060,14060,2
|
|
20240715,092100,31309080,14050,14050,14050,14050,12
|
|
20240715,092000,31140480,14050,14050,14050,14050,0
|
|
20240715,091900,31140480,14050,14060,14060,14050,1142
|
|
20240715,091800,15094960,14060,14060,14060,14060,282
|
|
20240715,091700,11130040,14060,14060,14060,14060,55
|
|
20240715,091600,10356740,14060,14060,14060,14060,12
|
|
20240715,091500,10188020,14060,14060,14060,14060,0
|
|
20240715,091400,10188020,14060,14060,14060,14060,202
|
|
20240715,091300,7347900,14060,14060,14060,14060,10
|
|
20240715,091200,7207300,14070,14070,14070,14070,3
|
|
20240715,091100,7165090,14090,14080,14140,14060,259
|
|
20240715,091000,3515490,14050,14070,14070,14050,65
|
|
20240715,090900,2601040,14060,14060,14060,14060,1
|
|
20240715,090800,2586980,14060,14060,14060,14060,0
|
|
20240715,090700,2586980,14060,14060,14060,14060,1
|
|
20240715,090600,2572920,14060,14070,14070,14050,43
|
|
20240715,090500,1968740,14070,14070,14070,14070,0
|
|
20240715,090400,1968740,14070,14070,14070,14070,1
|
|
20240715,090300,1954670,14050,14050,14050,14050,0
|
|
20240715,090200,1954670,14050,14110,14120,14050,43
|
|
20240715,090100,1350390,14050,14050,14050,14050,1
|
|
20240715,090000,1336340,14050,14110,14110,14050,95
|