673 lines
34 KiB
CSV
673 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,201000,201465840,14080,14080,14080,14080,385
|
|
20240716,200900,201465840,14080,14080,14080,14080,0
|
|
20240716,200800,201465840,14080,14080,14080,14080,0
|
|
20240716,200700,201465840,14080,14080,14080,14080,0
|
|
20240716,200600,201465840,14080,14080,14080,14080,0
|
|
20240716,200500,201465840,14080,14080,14080,14080,0
|
|
20240716,200400,201465840,14080,14080,14080,14080,0
|
|
20240716,200300,201465840,14080,14080,14080,14080,0
|
|
20240716,200200,201465840,14080,14080,14080,14080,0
|
|
20240716,200100,201465840,14080,14080,14080,14080,0
|
|
20240716,200000,201465840,14080,14080,14080,14080,0
|
|
20240716,195900,201465840,14080,14080,14080,14080,0
|
|
20240716,195800,201465840,14080,14080,14080,14080,0
|
|
20240716,195700,201465840,14080,14080,14080,14080,0
|
|
20240716,195600,201465840,14080,14080,14080,14080,0
|
|
20240716,195500,201465840,14080,14080,14080,14080,0
|
|
20240716,195400,201465840,14080,14080,14080,14080,0
|
|
20240716,195300,201465840,14080,14080,14080,14080,0
|
|
20240716,195200,201465840,14080,14080,14080,14080,0
|
|
20240716,195100,201465840,14080,14080,14080,14080,0
|
|
20240716,195000,201465840,14080,14080,14080,14080,0
|
|
20240716,194900,201465840,14080,14080,14080,14080,0
|
|
20240716,194800,201465840,14080,14080,14080,14080,0
|
|
20240716,194700,201465840,14080,14080,14080,14080,0
|
|
20240716,194600,201465840,14080,14080,14080,14080,0
|
|
20240716,194500,201465840,14080,14080,14080,14080,0
|
|
20240716,194400,201465840,14080,14080,14080,14080,0
|
|
20240716,194300,201465840,14080,14080,14080,14080,0
|
|
20240716,194200,201465840,14080,14080,14080,14080,0
|
|
20240716,194100,201465840,14080,14080,14080,14080,0
|
|
20240716,194000,201465840,14080,14080,14080,14080,385
|
|
20240716,193900,201465840,14080,14080,14080,14080,0
|
|
20240716,193800,201465840,14080,14080,14080,14080,0
|
|
20240716,193700,201465840,14080,14080,14080,14080,0
|
|
20240716,193600,201465840,14080,14080,14080,14080,0
|
|
20240716,193500,201465840,14080,14080,14080,14080,0
|
|
20240716,193400,201465840,14080,14080,14080,14080,0
|
|
20240716,193300,201465840,14080,14080,14080,14080,0
|
|
20240716,193200,201465840,14080,14080,14080,14080,0
|
|
20240716,193100,201465840,14080,14080,14080,14080,0
|
|
20240716,193000,201465840,14080,14080,14080,14080,0
|
|
20240716,192900,201465840,14080,14080,14080,14080,0
|
|
20240716,192800,201465840,14080,14080,14080,14080,0
|
|
20240716,192700,201465840,14080,14080,14080,14080,0
|
|
20240716,192600,201465840,14080,14080,14080,14080,0
|
|
20240716,192500,201465840,14080,14080,14080,14080,0
|
|
20240716,192400,201465840,14080,14080,14080,14080,0
|
|
20240716,192300,201465840,14080,14080,14080,14080,0
|
|
20240716,192200,201465840,14080,14080,14080,14080,0
|
|
20240716,192100,201465840,14080,14080,14080,14080,0
|
|
20240716,192000,201465840,14080,14080,14080,14080,0
|
|
20240716,191900,201465840,14080,14080,14080,14080,0
|
|
20240716,191800,201465840,14080,14080,14080,14080,0
|
|
20240716,191700,201465840,14080,14080,14080,14080,0
|
|
20240716,191600,201465840,14080,14080,14080,14080,0
|
|
20240716,191500,201465840,14080,14080,14080,14080,0
|
|
20240716,191400,201465840,14080,14080,14080,14080,0
|
|
20240716,191300,201465840,14080,14080,14080,14080,0
|
|
20240716,191200,201465840,14080,14080,14080,14080,0
|
|
20240716,191100,201465840,14080,14080,14080,14080,0
|
|
20240716,191000,201465840,14080,14080,14080,14080,385
|
|
20240716,190900,201465840,14080,14080,14080,14080,0
|
|
20240716,190800,201465840,14080,14080,14080,14080,0
|
|
20240716,190700,201465840,14080,14080,14080,14080,0
|
|
20240716,190600,201465840,14080,14080,14080,14080,0
|
|
20240716,190500,201465840,14080,14080,14080,14080,0
|
|
20240716,190400,201465840,14080,14080,14080,14080,0
|
|
20240716,190300,201465840,14080,14080,14080,14080,0
|
|
20240716,190200,201465840,14080,14080,14080,14080,0
|
|
20240716,190100,201465840,14080,14080,14080,14080,0
|
|
20240716,190000,201465840,14080,14080,14080,14080,0
|
|
20240716,185900,201465840,14080,14080,14080,14080,0
|
|
20240716,185800,201465840,14080,14080,14080,14080,0
|
|
20240716,185700,201465840,14080,14080,14080,14080,0
|
|
20240716,185600,201465840,14080,14080,14080,14080,0
|
|
20240716,185500,201465840,14080,14080,14080,14080,0
|
|
20240716,185400,201465840,14080,14080,14080,14080,0
|
|
20240716,185300,201465840,14080,14080,14080,14080,0
|
|
20240716,185200,201465840,14080,14080,14080,14080,0
|
|
20240716,185100,201465840,14080,14080,14080,14080,0
|
|
20240716,185000,201465840,14080,14080,14080,14080,0
|
|
20240716,184900,201465840,14080,14080,14080,14080,0
|
|
20240716,184800,201465840,14080,14080,14080,14080,0
|
|
20240716,184700,201465840,14080,14080,14080,14080,0
|
|
20240716,184600,201465840,14080,14080,14080,14080,0
|
|
20240716,184500,201465840,14080,14080,14080,14080,0
|
|
20240716,184400,201465840,14080,14080,14080,14080,0
|
|
20240716,184300,201465840,14080,14080,14080,14080,0
|
|
20240716,184200,201465840,14080,14080,14080,14080,0
|
|
20240716,184100,201465840,14080,14080,14080,14080,0
|
|
20240716,184000,201465840,14080,14080,14080,14080,385
|
|
20240716,183900,201465840,14080,14080,14080,14080,0
|
|
20240716,183800,201465840,14080,14080,14080,14080,0
|
|
20240716,183700,201465840,14080,14080,14080,14080,0
|
|
20240716,183600,201465840,14080,14080,14080,14080,0
|
|
20240716,183500,201465840,14080,14080,14080,14080,0
|
|
20240716,183400,201465840,14080,14080,14080,14080,0
|
|
20240716,183300,201465840,14080,14080,14080,14080,0
|
|
20240716,183200,201465840,14080,14080,14080,14080,0
|
|
20240716,183100,201465840,14080,14080,14080,14080,0
|
|
20240716,183000,201465840,14080,14080,14080,14080,0
|
|
20240716,182900,201465840,14080,14080,14080,14080,0
|
|
20240716,182800,201465840,14080,14080,14080,14080,0
|
|
20240716,182700,201465840,14080,14080,14080,14080,0
|
|
20240716,182600,201465840,14080,14080,14080,14080,0
|
|
20240716,182500,201465840,14080,14080,14080,14080,0
|
|
20240716,182400,201465840,14080,14080,14080,14080,0
|
|
20240716,182300,201465840,14080,14080,14080,14080,0
|
|
20240716,182200,201465840,14080,14080,14080,14080,0
|
|
20240716,182100,201465840,14080,14080,14080,14080,0
|
|
20240716,182000,201465840,14080,14080,14080,14080,0
|
|
20240716,181900,201465840,14080,14080,14080,14080,0
|
|
20240716,181800,201465840,14080,14080,14080,14080,0
|
|
20240716,181700,201465840,14080,14080,14080,14080,0
|
|
20240716,181600,201465840,14080,14080,14080,14080,0
|
|
20240716,181500,201465840,14080,14080,14080,14080,0
|
|
20240716,181400,201465840,14080,14080,14080,14080,0
|
|
20240716,181300,201465840,14080,14080,14080,14080,0
|
|
20240716,181200,201465840,14080,14080,14080,14080,0
|
|
20240716,181100,201465840,14080,14080,14080,14080,0
|
|
20240716,181000,201465840,14080,14080,14080,14080,385
|
|
20240716,180900,201465840,14080,14080,14080,14080,0
|
|
20240716,180800,201465840,14080,14080,14080,14080,0
|
|
20240716,180700,201465840,14080,14080,14080,14080,0
|
|
20240716,180600,201465840,14080,14080,14080,14080,0
|
|
20240716,180500,201465840,14080,14080,14080,14080,0
|
|
20240716,180400,201465840,14080,14080,14080,14080,0
|
|
20240716,180300,201465840,14080,14080,14080,14080,0
|
|
20240716,180200,201465840,14080,14080,14080,14080,0
|
|
20240716,180100,201465840,14080,14080,14080,14080,0
|
|
20240716,180000,201465840,14080,14080,14080,14080,0
|
|
20240716,175900,201465840,14080,14080,14080,14080,0
|
|
20240716,175800,201465840,14080,14080,14080,14080,0
|
|
20240716,175700,201465840,14080,14080,14080,14080,0
|
|
20240716,175600,201465840,14080,14080,14080,14080,0
|
|
20240716,175500,201465840,14080,14080,14080,14080,0
|
|
20240716,175400,201465840,14080,14080,14080,14080,0
|
|
20240716,175300,201465840,14080,14080,14080,14080,0
|
|
20240716,175200,201465840,14080,14080,14080,14080,0
|
|
20240716,175100,201465840,14080,14080,14080,14080,0
|
|
20240716,175000,201465840,14080,14080,14080,14080,0
|
|
20240716,174900,201465840,14080,14080,14080,14080,0
|
|
20240716,174800,201465840,14080,14080,14080,14080,0
|
|
20240716,174700,201465840,14080,14080,14080,14080,0
|
|
20240716,174600,201465840,14080,14080,14080,14080,0
|
|
20240716,174500,201465840,14080,14080,14080,14080,0
|
|
20240716,174400,201465840,14080,14080,14080,14080,0
|
|
20240716,174300,201465840,14080,14080,14080,14080,0
|
|
20240716,174200,201465840,14080,14080,14080,14080,0
|
|
20240716,174100,201465840,14080,14080,14080,14080,0
|
|
20240716,174000,201465840,14080,14080,14080,14080,385
|
|
20240716,173900,201465840,14080,14080,14080,14080,0
|
|
20240716,173800,201465840,14080,14080,14080,14080,0
|
|
20240716,173700,201465840,14080,14080,14080,14080,0
|
|
20240716,173600,201465840,14080,14080,14080,14080,0
|
|
20240716,173500,201465840,14080,14080,14080,14080,0
|
|
20240716,173400,201465840,14080,14080,14080,14080,0
|
|
20240716,173300,201465840,14080,14080,14080,14080,0
|
|
20240716,173200,201465840,14080,14080,14080,14080,0
|
|
20240716,173100,201465840,14080,14080,14080,14080,0
|
|
20240716,173000,201465840,14080,14080,14080,14080,0
|
|
20240716,172900,201465840,14080,14080,14080,14080,0
|
|
20240716,172800,201465840,14080,14080,14080,14080,0
|
|
20240716,172700,201465840,14080,14080,14080,14080,0
|
|
20240716,172600,201465840,14080,14080,14080,14080,0
|
|
20240716,172500,201465840,14080,14080,14080,14080,0
|
|
20240716,172400,201465840,14080,14080,14080,14080,0
|
|
20240716,172300,201465840,14080,14080,14080,14080,0
|
|
20240716,172200,201465840,14080,14080,14080,14080,0
|
|
20240716,172100,201465840,14080,14080,14080,14080,0
|
|
20240716,172000,201465840,14080,14080,14080,14080,0
|
|
20240716,171900,201465840,14080,14080,14080,14080,0
|
|
20240716,171800,201465840,14080,14080,14080,14080,0
|
|
20240716,171700,201465840,14080,14080,14080,14080,0
|
|
20240716,171600,201465840,14080,14080,14080,14080,0
|
|
20240716,171500,201465840,14080,14080,14080,14080,0
|
|
20240716,171400,201465840,14080,14080,14080,14080,0
|
|
20240716,171300,201465840,14080,14080,14080,14080,0
|
|
20240716,171200,201465840,14080,14080,14080,14080,0
|
|
20240716,171100,201465840,14080,14080,14080,14080,0
|
|
20240716,171000,201465840,14080,14080,14080,14080,385
|
|
20240716,170900,201465840,14080,14080,14080,14080,0
|
|
20240716,170800,201465840,14080,14080,14080,14080,0
|
|
20240716,170700,201465840,14080,14080,14080,14080,0
|
|
20240716,170600,201465840,14080,14080,14080,14080,0
|
|
20240716,170500,201465840,14080,14080,14080,14080,0
|
|
20240716,170400,201465840,14080,14080,14080,14080,0
|
|
20240716,170300,201465840,14080,14080,14080,14080,0
|
|
20240716,170200,201465840,14080,14080,14080,14080,0
|
|
20240716,170100,201465840,14080,14080,14080,14080,0
|
|
20240716,170000,201465840,14080,14080,14080,14080,0
|
|
20240716,165900,201465840,14080,14080,14080,14080,0
|
|
20240716,165800,201465840,14080,14080,14080,14080,0
|
|
20240716,165700,201465840,14080,14080,14080,14080,0
|
|
20240716,165600,201465840,14080,14080,14080,14080,0
|
|
20240716,165500,201465840,14080,14080,14080,14080,0
|
|
20240716,165400,201465840,14080,14080,14080,14080,0
|
|
20240716,165300,201465840,14080,14080,14080,14080,0
|
|
20240716,165200,201465840,14080,14080,14080,14080,0
|
|
20240716,165100,201465840,14080,14080,14080,14080,0
|
|
20240716,165000,201465840,14080,14080,14080,14080,0
|
|
20240716,164900,201465840,14080,14080,14080,14080,0
|
|
20240716,164800,201465840,14080,14080,14080,14080,0
|
|
20240716,164700,201465840,14080,14080,14080,14080,0
|
|
20240716,164600,201465840,14080,14080,14080,14080,0
|
|
20240716,164500,201465840,14080,14080,14080,14080,0
|
|
20240716,164400,201465840,14080,14080,14080,14080,0
|
|
20240716,164300,201465840,14080,14080,14080,14080,0
|
|
20240716,164200,201465840,14080,14080,14080,14080,0
|
|
20240716,164100,201465840,14080,14080,14080,14080,0
|
|
20240716,164000,201465840,14080,14080,14080,14080,385
|
|
20240716,163900,201465840,14080,14080,14080,14080,0
|
|
20240716,163800,201465840,14080,14080,14080,14080,0
|
|
20240716,163700,201465840,14080,14080,14080,14080,0
|
|
20240716,163600,201465840,14080,14080,14080,14080,0
|
|
20240716,163500,201465840,14080,14080,14080,14080,0
|
|
20240716,163400,201465840,14080,14080,14080,14080,0
|
|
20240716,163300,201465840,14080,14080,14080,14080,0
|
|
20240716,163200,201465840,14080,14080,14080,14080,0
|
|
20240716,163100,201465840,14080,14080,14080,14080,0
|
|
20240716,163000,201465840,14080,14080,14080,14080,0
|
|
20240716,162900,201465840,14080,14080,14080,14080,0
|
|
20240716,162800,201465840,14080,14080,14080,14080,0
|
|
20240716,162700,201465840,14080,14080,14080,14080,0
|
|
20240716,162600,201465840,14080,14080,14080,14080,0
|
|
20240716,162500,201465840,14080,14080,14080,14080,0
|
|
20240716,162400,201465840,14080,14080,14080,14080,0
|
|
20240716,162300,201465840,14080,14080,14080,14080,0
|
|
20240716,162200,201465840,14080,14080,14080,14080,0
|
|
20240716,162100,201465840,14080,14080,14080,14080,0
|
|
20240716,162000,201465840,14080,14080,14080,14080,0
|
|
20240716,161900,201465840,14080,14080,14080,14080,0
|
|
20240716,161800,201465840,14080,14080,14080,14080,0
|
|
20240716,161700,201465840,14080,14080,14080,14080,0
|
|
20240716,161600,201465840,14080,14080,14080,14080,0
|
|
20240716,161500,201465840,14080,14080,14080,14080,0
|
|
20240716,161400,201465840,14080,14080,14080,14080,0
|
|
20240716,161300,201465840,14080,14080,14080,14080,0
|
|
20240716,161200,201465840,14080,14080,14080,14080,0
|
|
20240716,161100,201465840,14080,14080,14080,14080,0
|
|
20240716,161000,201465840,14080,14080,14080,14080,385
|
|
20240716,160900,201465840,14080,14080,14080,14080,0
|
|
20240716,160800,201465840,14080,14080,14080,14080,0
|
|
20240716,160700,201465840,14080,14080,14080,14080,0
|
|
20240716,160600,201465840,14080,14080,14080,14080,0
|
|
20240716,160500,201465840,14080,14080,14080,14080,0
|
|
20240716,160400,201465840,14080,14080,14080,14080,0
|
|
20240716,160300,201465840,14080,14080,14080,14080,0
|
|
20240716,160200,201465840,14080,14080,14080,14080,0
|
|
20240716,160100,201465840,14080,14080,14080,14080,0
|
|
20240716,160000,201465840,14080,14080,14080,14080,0
|
|
20240716,155900,201465840,14080,14080,14080,14080,0
|
|
20240716,155800,201465840,14080,14080,14080,14080,0
|
|
20240716,155700,201465840,14080,14080,14080,14080,0
|
|
20240716,155600,201465840,14080,14080,14080,14080,0
|
|
20240716,155500,201465840,14080,14080,14080,14080,0
|
|
20240716,155400,201465840,14080,14080,14080,14080,0
|
|
20240716,155300,201465840,14080,14080,14080,14080,0
|
|
20240716,155200,201465840,14080,14080,14080,14080,0
|
|
20240716,155100,201465840,14080,14080,14080,14080,0
|
|
20240716,155000,201465840,14080,14080,14080,14080,0
|
|
20240716,154900,201465840,14080,14080,14080,14080,0
|
|
20240716,154800,201465840,14080,14080,14080,14080,0
|
|
20240716,154700,201465840,14080,14080,14080,14080,0
|
|
20240716,154600,201465840,14080,14080,14080,14080,0
|
|
20240716,154500,201465840,14080,14080,14080,14080,0
|
|
20240716,154400,201465840,14080,14080,14080,14080,0
|
|
20240716,154300,201465840,14080,14080,14080,14080,0
|
|
20240716,154200,201465840,14080,14080,14080,14080,0
|
|
20240716,154100,201465840,14080,14080,14080,14080,0
|
|
20240716,154000,201465840,14080,14080,14080,14080,385
|
|
20240716,153900,201465840,14080,14080,14080,14080,0
|
|
20240716,153800,201465840,14080,14080,14080,14080,0
|
|
20240716,153700,201465840,14080,14080,14080,14080,0
|
|
20240716,153600,201465840,14080,14080,14080,14080,0
|
|
20240716,153500,201465840,14080,14080,14080,14080,0
|
|
20240716,153400,201465840,14080,14080,14080,14080,0
|
|
20240716,153300,201465840,14080,14080,14080,14080,0
|
|
20240716,153200,201465840,14080,14080,14080,14080,0
|
|
20240716,153100,201465840,14080,14080,14080,14080,0
|
|
20240716,153000,201465840,14080,14080,14080,14080,385
|
|
20240716,152900,196045040,14060,14060,14060,14060,0
|
|
20240716,152800,196045040,14060,14060,14060,14060,0
|
|
20240716,152700,196045040,14060,14060,14060,14060,0
|
|
20240716,152600,196045040,14060,14060,14060,14060,0
|
|
20240716,152500,196045040,14060,14060,14060,14060,0
|
|
20240716,152400,196045040,14060,14060,14060,14060,0
|
|
20240716,152300,196045040,14060,14060,14060,14060,0
|
|
20240716,152200,196045040,14060,14060,14060,14060,0
|
|
20240716,152100,196045040,14060,14060,14060,14060,0
|
|
20240716,152000,196045040,14060,14060,14060,14060,0
|
|
20240716,151900,196045040,14060,14060,14060,14050,44
|
|
20240716,151800,195426700,14060,14060,14060,14060,5
|
|
20240716,151700,195356400,14060,14060,14060,14060,10
|
|
20240716,151600,195215800,14060,14050,14060,14050,4
|
|
20240716,151500,195159590,14060,14050,14060,14050,16
|
|
20240716,151400,194934680,14050,14060,14060,14050,7
|
|
20240716,151300,194836280,14060,14050,14060,14050,217
|
|
20240716,151200,191785340,14060,14050,14060,14050,31
|
|
20240716,151100,191349750,14050,14050,14060,14050,31
|
|
20240716,151000,190914150,14050,14050,14060,14050,16
|
|
20240716,150900,190689300,14050,14050,14060,14050,11
|
|
20240716,150800,190534720,14060,14060,14060,14050,13
|
|
20240716,150700,190352020,14060,14050,14060,14050,142
|
|
20240716,150600,188356880,14050,14050,14060,14050,12
|
|
20240716,150500,188188240,14050,14060,14060,14050,30
|
|
20240716,150400,187766700,14060,14050,14060,14050,13
|
|
20240716,150300,187584030,14060,14050,14060,14050,30
|
|
20240716,150200,187162490,14050,14050,14060,14050,39
|
|
20240716,150100,186614500,14050,14060,14060,14050,9
|
|
20240716,150000,186488010,14060,14060,14060,14050,161
|
|
20240716,145900,184225940,14060,14060,14060,14060,0
|
|
20240716,145800,184225940,14060,14060,14060,14060,1
|
|
20240716,145700,184211880,14060,14060,14060,14060,38
|
|
20240716,145600,183677600,14070,14070,14070,14070,22
|
|
20240716,145500,183368060,14070,14070,14070,14070,1
|
|
20240716,145400,183353990,14060,14060,14060,14060,0
|
|
20240716,145300,183353990,14060,14060,14060,14060,0
|
|
20240716,145200,183353990,14060,14060,14060,14060,118
|
|
20240716,145100,181694910,14080,14080,14080,14080,0
|
|
20240716,145000,181694910,14080,14080,14080,14080,0
|
|
20240716,144900,181694910,14080,14080,14080,14080,0
|
|
20240716,144800,181694910,14080,14080,14080,14080,0
|
|
20240716,144700,181694910,14080,14080,14080,14080,0
|
|
20240716,144600,181694910,14080,14080,14080,14080,0
|
|
20240716,144500,181694910,14080,14080,14080,14080,0
|
|
20240716,144400,181694910,14080,14080,14080,14080,0
|
|
20240716,144300,181694910,14080,14060,14080,14060,110
|
|
20240716,144200,180148290,14070,14090,14090,14070,1412
|
|
20240716,144100,160269910,14090,14090,14090,14090,0
|
|
20240716,144000,160269910,14090,14090,14090,14090,0
|
|
20240716,143900,160269910,14090,14090,14090,14090,0
|
|
20240716,143800,160269910,14090,14090,14090,14090,0
|
|
20240716,143700,160269910,14090,14090,14090,14090,50
|
|
20240716,143600,159565410,14100,14100,14100,14100,0
|
|
20240716,143500,159565410,14100,14100,14100,14100,1
|
|
20240716,143400,159551310,14090,14090,14090,14090,0
|
|
20240716,143300,159551310,14090,14080,14090,14080,729
|
|
20240716,143200,149279770,14080,14080,14080,14080,39
|
|
20240716,143100,148730650,14090,14080,14090,14080,15
|
|
20240716,143000,148519440,14090,14090,14090,14080,55
|
|
20240716,142900,147744930,14090,14090,14090,14090,0
|
|
20240716,142800,147744930,14090,14100,14100,14090,299
|
|
20240716,142700,143531990,14090,14100,14100,14090,59
|
|
20240716,142600,142700550,14110,14110,14110,14110,0
|
|
20240716,142500,142700550,14110,14110,14110,14110,0
|
|
20240716,142400,142700550,14110,14110,14110,14110,0
|
|
20240716,142300,142700550,14110,14110,14110,14110,0
|
|
20240716,142200,142700550,14110,14110,14110,14110,1179
|
|
20240716,142100,126064860,14150,14130,14150,14130,13
|
|
20240716,142000,125881090,14130,14130,14130,14130,0
|
|
20240716,141900,125881090,14130,14130,14130,14130,0
|
|
20240716,141800,125881090,14130,14110,14130,14110,15
|
|
20240716,141700,125669390,14090,14090,14090,14090,0
|
|
20240716,141600,125669390,14090,14090,14090,14090,0
|
|
20240716,141500,125669390,14090,14130,14130,14090,71
|
|
20240716,141400,124667840,14120,14120,14120,14120,0
|
|
20240716,141300,124667840,14120,14120,14120,14120,2
|
|
20240716,141200,124639600,14120,14120,14120,14120,0
|
|
20240716,141100,124639600,14120,14120,14120,14120,0
|
|
20240716,141000,124639600,14120,14120,14120,14120,0
|
|
20240716,140900,124639600,14120,14120,14120,14120,0
|
|
20240716,140800,124639600,14120,14120,14120,14120,0
|
|
20240716,140700,124639600,14120,14120,14120,14120,1
|
|
20240716,140600,124625480,14110,14110,14110,14110,1
|
|
20240716,140500,124611370,14120,14120,14120,14120,2
|
|
20240716,140400,124583130,14120,14120,14120,14120,50
|
|
20240716,140300,123877130,14120,14130,14130,14120,217
|
|
20240716,140200,120810950,14130,14130,14130,14130,0
|
|
20240716,140100,120810950,14130,14130,14130,14130,5
|
|
20240716,140000,120740300,14130,14130,14130,14130,5
|
|
20240716,135900,120669650,14140,14140,14140,14140,70
|
|
20240716,135800,119679850,14150,14130,14150,14130,242
|
|
20240716,135700,116257970,14130,14130,14130,14130,0
|
|
20240716,135600,116257970,14130,14130,14130,14130,0
|
|
20240716,135500,116257970,14130,14130,14130,14130,0
|
|
20240716,135400,116257970,14130,14130,14130,14130,0
|
|
20240716,135300,116257970,14130,14120,14130,14120,2
|
|
20240716,135200,116229720,14110,14110,14110,14110,4
|
|
20240716,135100,116173280,14110,14110,14110,14110,0
|
|
20240716,135000,116173280,14110,14110,14110,14110,0
|
|
20240716,134900,116173280,14110,14090,14110,14090,227
|
|
20240716,134800,112972370,14100,14090,14100,14090,79
|
|
20240716,134700,111859210,14090,14090,14090,14090,196
|
|
20240716,134600,109097570,14080,14080,14080,14080,1
|
|
20240716,134500,109083490,14080,14080,14080,14080,200
|
|
20240716,134400,106267490,14100,14100,14100,14100,0
|
|
20240716,134300,106267490,14100,14100,14100,14100,0
|
|
20240716,134200,106267490,14100,14100,14100,14100,0
|
|
20240716,134100,106267490,14100,14100,14100,14100,0
|
|
20240716,134000,106267490,14100,14100,14100,14100,1
|
|
20240716,133900,106253390,14080,14080,14080,14080,0
|
|
20240716,133800,106253390,14080,14090,14090,14080,117
|
|
20240716,133700,104605380,14090,14090,14090,14090,0
|
|
20240716,133600,104605380,14090,14090,14090,14090,0
|
|
20240716,133500,104605380,14090,14100,14100,14090,24
|
|
20240716,133400,104267040,14100,14100,14100,14100,0
|
|
20240716,133300,104267040,14100,14100,14100,14100,5
|
|
20240716,133200,104196540,14100,14100,14100,14100,0
|
|
20240716,133100,104196540,14100,14100,14100,14100,0
|
|
20240716,133000,104196540,14100,14100,14100,14100,0
|
|
20240716,132900,104196540,14100,14100,14100,14100,0
|
|
20240716,132800,104196540,14100,14100,14100,14100,0
|
|
20240716,132700,104196540,14100,14100,14100,14100,0
|
|
20240716,132600,104196540,14100,14100,14100,14100,0
|
|
20240716,132500,104196540,14100,14100,14100,14100,0
|
|
20240716,132400,104196540,14100,14100,14100,14100,0
|
|
20240716,132300,104196540,14100,14100,14100,14100,1
|
|
20240716,132200,104182440,14090,14090,14090,14090,0
|
|
20240716,132100,104182440,14090,14090,14090,14090,0
|
|
20240716,132000,104182440,14090,14090,14090,14090,0
|
|
20240716,131900,104182440,14090,14090,14090,14090,1
|
|
20240716,131800,104168350,14090,14090,14090,14090,0
|
|
20240716,131700,104168350,14090,14090,14090,14090,0
|
|
20240716,131600,104168350,14090,14090,14090,14090,0
|
|
20240716,131500,104168350,14090,14090,14090,14090,14
|
|
20240716,131400,103971090,14100,14100,14100,14100,0
|
|
20240716,131300,103971090,14100,14100,14100,14100,1
|
|
20240716,131200,103956990,14090,14090,14090,14090,2
|
|
20240716,131100,103928810,14090,14090,14090,14090,11
|
|
20240716,131000,103773820,14090,14090,14090,14090,0
|
|
20240716,130900,103773820,14090,14090,14090,14090,18
|
|
20240716,130800,103520200,14100,14100,14100,14100,0
|
|
20240716,130700,103520200,14100,14100,14100,14100,0
|
|
20240716,130600,103520200,14100,14100,14100,14100,0
|
|
20240716,130500,103520200,14100,14100,14100,14100,0
|
|
20240716,130400,103520200,14100,14100,14100,14100,0
|
|
20240716,130300,103520200,14100,14100,14100,14100,19
|
|
20240716,130200,103252300,14100,14100,14100,14100,0
|
|
20240716,130100,103252300,14100,14100,14100,14100,0
|
|
20240716,130000,103252300,14100,14090,14100,14090,13
|
|
20240716,125900,103069120,14100,14100,14100,14100,1
|
|
20240716,125800,103055020,14090,14090,14090,14090,0
|
|
20240716,125700,103055020,14090,14090,14090,14090,15
|
|
20240716,125600,102843670,14100,14100,14100,14100,0
|
|
20240716,125500,102843670,14100,14100,14100,14100,0
|
|
20240716,125400,102843670,14100,14100,14100,14100,0
|
|
20240716,125300,102843670,14100,14100,14100,14100,1
|
|
20240716,125200,102829570,14090,14090,14090,14090,6
|
|
20240716,125100,102745030,14090,14090,14090,14090,0
|
|
20240716,125000,102745030,14090,14090,14090,14090,6
|
|
20240716,124900,102660490,14100,14100,14100,14100,0
|
|
20240716,124800,102660490,14100,14100,14100,14100,0
|
|
20240716,124700,102660490,14100,14100,14100,14100,0
|
|
20240716,124600,102660490,14100,14100,14100,14100,0
|
|
20240716,124500,102660490,14100,14100,14100,14100,0
|
|
20240716,124400,102660490,14100,14100,14100,14100,38
|
|
20240716,124300,102124690,14110,14110,14110,14110,0
|
|
20240716,124200,102124690,14110,14110,14110,14110,14
|
|
20240716,124100,101927150,14130,14130,14130,14130,0
|
|
20240716,124000,101927150,14130,14130,14130,14130,0
|
|
20240716,123900,101927150,14130,14130,14130,14130,0
|
|
20240716,123800,101927150,14130,14130,14130,14130,0
|
|
20240716,123700,101927150,14130,14130,14130,14130,0
|
|
20240716,123600,101927150,14130,14130,14130,14130,0
|
|
20240716,123500,101927150,14130,14130,14130,14130,0
|
|
20240716,123400,101927150,14130,14130,14130,14130,0
|
|
20240716,123300,101927150,14130,14130,14130,14130,0
|
|
20240716,123200,101927150,14130,14110,14130,14110,516
|
|
20240716,123100,94636600,14100,14100,14100,14100,6
|
|
20240716,123000,94552000,14100,14100,14100,14100,5
|
|
20240716,122900,94481500,14100,14100,14100,14100,7
|
|
20240716,122800,94382800,14110,14110,14110,14110,0
|
|
20240716,122700,94382800,14110,14110,14110,14110,0
|
|
20240716,122600,94382800,14110,14110,14110,14110,0
|
|
20240716,122500,94382800,14110,14110,14110,14110,0
|
|
20240716,122400,94382800,14110,14110,14110,14110,5
|
|
20240716,122300,94312250,14110,14110,14110,14110,0
|
|
20240716,122200,94312250,14110,14110,14110,14110,0
|
|
20240716,122100,94312250,14110,14110,14110,14110,0
|
|
20240716,122000,94312250,14110,14110,14110,14110,18
|
|
20240716,121900,94058270,14110,14110,14110,14110,0
|
|
20240716,121800,94058270,14110,14110,14110,14110,0
|
|
20240716,121700,94058270,14110,14110,14110,14110,0
|
|
20240716,121600,94058270,14110,14110,14110,14110,0
|
|
20240716,121500,94058270,14110,14110,14110,14110,0
|
|
20240716,121400,94058270,14110,14110,14110,14110,0
|
|
20240716,121300,94058270,14110,14110,14110,14110,0
|
|
20240716,121200,94058270,14110,14110,14110,14110,0
|
|
20240716,121100,94058270,14110,14110,14110,14110,0
|
|
20240716,121000,94058270,14110,14110,14110,14110,13
|
|
20240716,120900,93874840,14120,14120,14120,14120,6
|
|
20240716,120800,93790120,14110,14110,14110,14110,0
|
|
20240716,120700,93790120,14110,14110,14110,14110,0
|
|
20240716,120600,93790120,14110,14110,14110,14110,0
|
|
20240716,120500,93790120,14110,14110,14110,14110,0
|
|
20240716,120400,93790120,14110,14110,14110,14110,20
|
|
20240716,120300,93507920,14100,14100,14100,14100,0
|
|
20240716,120200,93507920,14100,14100,14100,14100,7
|
|
20240716,120100,93409220,14100,14100,14100,14100,0
|
|
20240716,120000,93409220,14100,14080,14100,14080,67
|
|
20240716,115900,92465250,14090,14090,14090,14090,0
|
|
20240716,115800,92465250,14090,14090,14090,14090,1
|
|
20240716,115700,92451160,14080,14080,14080,14080,0
|
|
20240716,115600,92451160,14080,14090,14090,14080,34
|
|
20240716,115500,91972200,14090,14090,14090,14090,0
|
|
20240716,115400,91972200,14090,14080,14090,14080,14
|
|
20240716,115300,91775030,14080,14080,14080,14080,0
|
|
20240716,115200,91775030,14080,14080,14080,14080,9
|
|
20240716,115100,91648310,14090,14090,14090,14090,1
|
|
20240716,115000,91634220,14080,14090,14090,14080,10
|
|
20240716,114900,91493410,14080,14090,14090,14080,18
|
|
20240716,114800,91239800,14080,14080,14080,14080,9
|
|
20240716,114700,91113080,14080,14080,14080,14080,0
|
|
20240716,114600,91113080,14080,14090,14090,14080,10
|
|
20240716,114500,90972270,14090,14090,14090,14090,0
|
|
20240716,114400,90972270,14090,14090,14090,14090,0
|
|
20240716,114300,90972270,14090,14090,14090,14090,1
|
|
20240716,114200,90958180,14090,14090,14090,14090,0
|
|
20240716,114100,90958180,14090,14090,14090,14090,0
|
|
20240716,114000,90958180,14090,14090,14090,14090,0
|
|
20240716,113900,90958180,14090,14100,14100,14090,120
|
|
20240716,113800,89267270,14100,14100,14100,14100,196
|
|
20240716,113700,86503670,14100,14100,14100,14100,0
|
|
20240716,113600,86503670,14100,14100,14100,14100,1
|
|
20240716,113500,86489570,14090,14090,14090,14090,6
|
|
20240716,113400,86405030,14100,14100,14100,14100,1
|
|
20240716,113300,86390930,14090,14090,14090,14090,0
|
|
20240716,113200,86390930,14090,14090,14090,14090,5
|
|
20240716,113100,86320480,14090,14090,14090,14090,72
|
|
20240716,113000,85306000,14090,14090,14090,14090,5
|
|
20240716,112900,85235550,14090,14100,14100,14090,39
|
|
20240716,112800,84685730,14110,14110,14110,14110,0
|
|
20240716,112700,84685730,14110,14110,14110,14110,0
|
|
20240716,112600,84685730,14110,14110,14110,14110,0
|
|
20240716,112500,84685730,14110,14110,14110,14110,0
|
|
20240716,112400,84685730,14110,14110,14110,14110,0
|
|
20240716,112300,84685730,14110,14110,14110,14110,0
|
|
20240716,112200,84685730,14110,14110,14110,14110,0
|
|
20240716,112100,84685730,14110,14110,14110,14110,0
|
|
20240716,112000,84685730,14110,14110,14110,14110,1
|
|
20240716,111900,84671620,14110,14110,14110,14110,0
|
|
20240716,111800,84671620,14110,14110,14110,14110,0
|
|
20240716,111700,84671620,14110,14110,14110,14110,1
|
|
20240716,111600,84657510,14100,14110,14110,14100,27
|
|
20240716,111500,84276590,14110,14110,14110,14110,0
|
|
20240716,111400,84276590,14110,14110,14110,14110,14
|
|
20240716,111300,84079050,14120,14120,14120,14120,6
|
|
20240716,111200,83994330,14110,14110,14110,14110,50
|
|
20240716,111100,83288830,14110,14110,14110,14110,0
|
|
20240716,111000,83288830,14110,14110,14110,14110,18
|
|
20240716,110900,83034850,14120,14120,14120,14120,5
|
|
20240716,110800,82964250,14110,14110,14110,14110,67
|
|
20240716,110700,82018880,14120,14120,14120,14120,0
|
|
20240716,110600,82018880,14120,14120,14120,14120,0
|
|
20240716,110500,82018880,14120,14120,14120,14120,0
|
|
20240716,110400,82018880,14120,14120,14120,14120,1
|
|
20240716,110300,82004760,14110,14110,14110,14110,49
|
|
20240716,110200,81313370,14100,14100,14100,14100,0
|
|
20240716,110100,81313370,14100,14100,14100,14100,521
|
|
20240716,110000,73967270,14100,14100,14100,14100,0
|
|
20240716,105900,73967270,14100,14110,14110,14100,533
|
|
20240716,105800,66446870,14110,14110,14110,14110,15
|
|
20240716,105700,66235220,14120,14120,14120,14120,0
|
|
20240716,105600,66235220,14120,14120,14120,14120,0
|
|
20240716,105500,66235220,14120,14120,14120,14120,25
|
|
20240716,105400,65882220,14130,14130,14130,14130,0
|
|
20240716,105300,65882220,14130,14130,14130,14130,0
|
|
20240716,105200,65882220,14130,14130,14130,14130,0
|
|
20240716,105100,65882220,14130,14130,14130,14130,0
|
|
20240716,105000,65882220,14130,14130,14130,14130,33
|
|
20240716,104900,65415930,14160,14160,14160,14160,0
|
|
20240716,104800,65415930,14160,14160,14160,14160,0
|
|
20240716,104700,65415930,14160,14160,14160,14160,0
|
|
20240716,104600,65415930,14160,14160,14160,14160,0
|
|
20240716,104500,65415930,14160,14160,14160,14160,1
|
|
20240716,104400,65401770,14130,14130,14130,14130,0
|
|
20240716,104300,65401770,14130,14130,14130,14130,0
|
|
20240716,104200,65401770,14130,14130,14130,14130,6
|
|
20240716,104100,65316990,14160,14100,14160,14100,500
|
|
20240716,104000,58238860,14100,14100,14100,14100,0
|
|
20240716,103900,58238860,14100,14100,14100,14100,1
|
|
20240716,103800,58224760,14090,14090,14090,14090,0
|
|
20240716,103700,58224760,14090,14090,14090,14090,285
|
|
20240716,103600,54209110,14090,14080,14090,14080,6
|
|
20240716,103500,54124620,14080,14080,14080,14080,0
|
|
20240716,103400,54124620,14080,14090,14090,14080,6
|
|
20240716,103300,54040090,14080,14080,14080,14080,0
|
|
20240716,103200,54040090,14080,14080,14080,14080,0
|
|
20240716,103100,54040090,14080,14080,14080,14080,2
|
|
20240716,103000,54011930,14080,14080,14090,14080,6
|
|
20240716,102900,53927440,14080,14080,14090,14080,10
|
|
20240716,102800,53786590,14080,14080,14080,14080,5
|
|
20240716,102700,53716190,14080,14090,14090,14080,44
|
|
20240716,102600,53096620,14080,14080,14090,14080,6
|
|
20240716,102500,53012130,14080,14080,14090,14080,10
|
|
20240716,102400,52871310,14080,14080,14090,14080,15
|
|
20240716,102300,52660060,14080,14080,14080,14080,59
|
|
20240716,102200,51829340,14090,14080,14090,14080,29
|
|
20240716,102100,51420820,14080,14080,14090,14080,22
|
|
20240716,102000,51111010,14090,14090,14090,14090,2
|
|
20240716,101900,51082830,14080,14080,14080,14080,8
|
|
20240716,101800,50970190,14090,14080,14090,14080,63
|
|
20240716,101700,50083100,14080,14080,14080,14080,38
|
|
20240716,101600,49548060,14080,14080,14080,14080,8
|
|
20240716,101500,49435420,14090,14090,14090,14080,15
|
|
20240716,101400,49224150,14080,14080,14080,14080,8
|
|
20240716,101300,49111510,14090,14090,14090,14090,0
|
|
20240716,101200,49111510,14090,14080,14090,14080,14
|
|
20240716,101100,48914330,14080,14080,14080,14080,8
|
|
20240716,101000,48801690,14090,14080,14090,14080,30
|
|
20240716,100900,48379240,14090,14090,14100,14090,108
|
|
20240716,100800,46857470,14090,14090,14100,14090,21
|
|
20240716,100700,46561530,14090,14090,14100,14090,36
|
|
20240716,100600,46054190,14090,14090,14100,14090,22
|
|
20240716,100500,45744150,14090,14090,14090,14090,44
|
|
20240716,100400,45124190,14100,14100,14100,14100,90
|
|
20240716,100300,43855190,14100,14100,14100,14100,8
|
|
20240716,100200,43742390,14100,14100,14100,14100,8
|
|
20240716,100100,43629590,14110,14110,14110,14110,105
|
|
20240716,100000,42148040,14120,14120,14120,14120,5
|
|
20240716,095900,42077440,14120,14120,14120,14120,0
|
|
20240716,095800,42077440,14120,14140,14140,14120,721
|
|
20240716,095700,31891590,14140,14140,14140,14140,5
|
|
20240716,095600,31820890,14140,14140,14140,14140,1
|
|
20240716,095500,31806750,14130,14140,14140,14130,8
|
|
20240716,095400,31693700,14140,14130,14140,14130,137
|
|
20240716,095300,29757840,14130,14130,14130,14130,7
|
|
20240716,095200,29658930,14140,14140,14140,14140,5
|
|
20240716,095100,29588230,14150,14150,14150,14150,0
|
|
20240716,095000,29588230,14150,14150,14150,14150,86
|
|
20240716,094900,28371330,14160,14160,14160,14160,1
|
|
20240716,094800,28357170,14160,14160,14160,14160,0
|
|
20240716,094700,28357170,14160,14160,14160,14160,5
|
|
20240716,094600,28286370,14160,14160,14160,14160,0
|
|
20240716,094500,28286370,14160,14170,14170,14150,35
|
|
20240716,094400,27790910,14170,14170,14170,14170,0
|
|
20240716,094300,27790910,14170,14170,14170,14170,7
|
|
20240716,094200,27691720,14170,14170,14170,14170,5
|
|
20240716,094100,27620870,14160,14160,14170,14160,402
|
|
20240716,094000,21928540,14160,14170,14170,14160,309
|
|
20240716,093900,17550230,14170,14170,14170,14170,232
|
|
20240716,093800,14262790,14180,14170,14180,14170,6
|
|
20240716,093700,14177720,14160,14160,14160,14160,76
|
|
20240716,093600,13101560,14150,14150,14150,14150,1
|
|
20240716,093500,13087410,14150,14150,14150,14150,0
|
|
20240716,093400,13087410,14150,14150,14150,14150,2
|
|
20240716,093300,13059110,14150,14150,14150,14150,1
|
|
20240716,093200,13044960,14130,14130,14130,14130,0
|
|
20240716,093100,13044960,14130,14130,14140,14130,121
|
|
20240716,093000,11335210,14130,14130,14130,14130,0
|
|
20240716,092900,11335210,14130,14130,14130,14130,0
|
|
20240716,092800,11335210,14130,14130,14130,14130,1
|
|
20240716,092700,11321080,14120,14120,14120,14120,0
|
|
20240716,092600,11321080,14120,14120,14120,14120,0
|
|
20240716,092500,11321080,14120,14120,14120,14120,226
|
|
20240716,092400,8129960,14120,14120,14120,14120,0
|
|
20240716,092300,8129960,14120,14120,14120,14120,0
|
|
20240716,092200,8129960,14120,14120,14120,14120,0
|
|
20240716,092100,8129960,14120,14120,14120,14120,0
|
|
20240716,092000,8129960,14120,14120,14120,14120,0
|
|
20240716,091900,8129960,14120,14140,14140,14120,99
|
|
20240716,091800,6730520,14150,14150,14150,14150,1
|
|
20240716,091700,6716370,14140,14140,14140,14140,10
|
|
20240716,091600,6574970,14140,14140,14140,14140,283
|
|
20240716,091500,2573350,14140,14140,14140,14140,0
|
|
20240716,091400,2573350,14140,14140,14140,14140,0
|
|
20240716,091300,2573350,14140,14150,14150,14140,65
|
|
20240716,091200,1653680,14150,14150,14150,14150,0
|
|
20240716,091100,1653680,14150,14180,14180,14150,23
|
|
20240716,091000,1327570,14190,14190,14190,14190,0
|
|
20240716,090900,1327570,14190,14190,14190,14190,0
|
|
20240716,090800,1327570,14190,14170,14190,14170,6
|
|
20240716,090700,1242500,14170,14140,14170,14140,23
|
|
20240716,090600,916940,14140,14140,14140,14140,1
|
|
20240716,090500,902800,14140,14140,14140,14140,2
|
|
20240716,090400,874520,14140,14140,14140,14070,14
|
|
20240716,090300,677260,14070,14140,14140,14070,25
|
|
20240716,090200,325070,14090,14090,14090,14090,0
|
|
20240716,090100,325070,14090,14120,14120,14090,4
|
|
20240716,090000,268650,14130,14140,14140,14130,19
|