667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,200400,357544780,14090,14090,14090,14090,195
|
|
20240717,200300,357544780,14090,14090,14090,14090,0
|
|
20240717,200200,357544780,14090,14090,14090,14090,0
|
|
20240717,200100,357544780,14090,14090,14090,14090,0
|
|
20240717,200000,357544780,14090,14090,14090,14090,0
|
|
20240717,195900,357544780,14090,14090,14090,14090,0
|
|
20240717,195800,357544780,14090,14090,14090,14090,0
|
|
20240717,195700,357544780,14090,14090,14090,14090,0
|
|
20240717,195600,357544780,14090,14090,14090,14090,0
|
|
20240717,195500,357544780,14090,14090,14090,14090,0
|
|
20240717,195400,357544780,14090,14090,14090,14090,0
|
|
20240717,195300,357544780,14090,14090,14090,14090,0
|
|
20240717,195200,357544780,14090,14090,14090,14090,0
|
|
20240717,195100,357544780,14090,14090,14090,14090,0
|
|
20240717,195000,357544780,14090,14090,14090,14090,0
|
|
20240717,194900,357544780,14090,14090,14090,14090,0
|
|
20240717,194800,357544780,14090,14090,14090,14090,0
|
|
20240717,194700,357544780,14090,14090,14090,14090,0
|
|
20240717,194600,357544780,14090,14090,14090,14090,0
|
|
20240717,194500,357544780,14090,14090,14090,14090,0
|
|
20240717,194400,357544780,14090,14090,14090,14090,0
|
|
20240717,194300,357544780,14090,14090,14090,14090,0
|
|
20240717,194200,357544780,14090,14090,14090,14090,0
|
|
20240717,194100,357544780,14090,14090,14090,14090,0
|
|
20240717,194000,357544780,14090,14090,14090,14090,0
|
|
20240717,193900,357544780,14090,14090,14090,14090,0
|
|
20240717,193800,357544780,14090,14090,14090,14090,0
|
|
20240717,193700,357544780,14090,14090,14090,14090,0
|
|
20240717,193600,357544780,14090,14090,14090,14090,0
|
|
20240717,193500,357544780,14090,14090,14090,14090,0
|
|
20240717,193400,357544780,14090,14090,14090,14090,195
|
|
20240717,193300,357544780,14090,14090,14090,14090,0
|
|
20240717,193200,357544780,14090,14090,14090,14090,0
|
|
20240717,193100,357544780,14090,14090,14090,14090,0
|
|
20240717,193000,357544780,14090,14090,14090,14090,0
|
|
20240717,192900,357544780,14090,14090,14090,14090,0
|
|
20240717,192800,357544780,14090,14090,14090,14090,0
|
|
20240717,192700,357544780,14090,14090,14090,14090,0
|
|
20240717,192600,357544780,14090,14090,14090,14090,0
|
|
20240717,192500,357544780,14090,14090,14090,14090,0
|
|
20240717,192400,357544780,14090,14090,14090,14090,0
|
|
20240717,192300,357544780,14090,14090,14090,14090,0
|
|
20240717,192200,357544780,14090,14090,14090,14090,0
|
|
20240717,192100,357544780,14090,14090,14090,14090,0
|
|
20240717,192000,357544780,14090,14090,14090,14090,0
|
|
20240717,191900,357544780,14090,14090,14090,14090,0
|
|
20240717,191800,357544780,14090,14090,14090,14090,0
|
|
20240717,191700,357544780,14090,14090,14090,14090,0
|
|
20240717,191600,357544780,14090,14090,14090,14090,0
|
|
20240717,191500,357544780,14090,14090,14090,14090,0
|
|
20240717,191400,357544780,14090,14090,14090,14090,0
|
|
20240717,191300,357544780,14090,14090,14090,14090,0
|
|
20240717,191200,357544780,14090,14090,14090,14090,0
|
|
20240717,191100,357544780,14090,14090,14090,14090,0
|
|
20240717,191000,357544780,14090,14090,14090,14090,0
|
|
20240717,190900,357544780,14090,14090,14090,14090,0
|
|
20240717,190800,357544780,14090,14090,14090,14090,0
|
|
20240717,190700,357544780,14090,14090,14090,14090,0
|
|
20240717,190600,357544780,14090,14090,14090,14090,0
|
|
20240717,190500,357544780,14090,14090,14090,14090,0
|
|
20240717,190400,357544780,14090,14090,14090,14090,195
|
|
20240717,190300,357544780,14090,14090,14090,14090,0
|
|
20240717,190200,357544780,14090,14090,14090,14090,0
|
|
20240717,190100,357544780,14090,14090,14090,14090,0
|
|
20240717,190000,357544780,14090,14090,14090,14090,0
|
|
20240717,185900,357544780,14090,14090,14090,14090,0
|
|
20240717,185800,357544780,14090,14090,14090,14090,0
|
|
20240717,185700,357544780,14090,14090,14090,14090,0
|
|
20240717,185600,357544780,14090,14090,14090,14090,0
|
|
20240717,185500,357544780,14090,14090,14090,14090,0
|
|
20240717,185400,357544780,14090,14090,14090,14090,0
|
|
20240717,185300,357544780,14090,14090,14090,14090,0
|
|
20240717,185200,357544780,14090,14090,14090,14090,0
|
|
20240717,185100,357544780,14090,14090,14090,14090,0
|
|
20240717,185000,357544780,14090,14090,14090,14090,0
|
|
20240717,184900,357544780,14090,14090,14090,14090,0
|
|
20240717,184800,357544780,14090,14090,14090,14090,0
|
|
20240717,184700,357544780,14090,14090,14090,14090,0
|
|
20240717,184600,357544780,14090,14090,14090,14090,0
|
|
20240717,184500,357544780,14090,14090,14090,14090,0
|
|
20240717,184400,357544780,14090,14090,14090,14090,0
|
|
20240717,184300,357544780,14090,14090,14090,14090,0
|
|
20240717,184200,357544780,14090,14090,14090,14090,0
|
|
20240717,184100,357544780,14090,14090,14090,14090,0
|
|
20240717,184000,357544780,14090,14090,14090,14090,0
|
|
20240717,183900,357544780,14090,14090,14090,14090,0
|
|
20240717,183800,357544780,14090,14090,14090,14090,0
|
|
20240717,183700,357544780,14090,14090,14090,14090,0
|
|
20240717,183600,357544780,14090,14090,14090,14090,0
|
|
20240717,183500,357544780,14090,14090,14090,14090,0
|
|
20240717,183400,357544780,14090,14090,14090,14090,195
|
|
20240717,183300,357544780,14090,14090,14090,14090,0
|
|
20240717,183200,357544780,14090,14090,14090,14090,0
|
|
20240717,183100,357544780,14090,14090,14090,14090,0
|
|
20240717,183000,357544780,14090,14090,14090,14090,0
|
|
20240717,182900,357544780,14090,14090,14090,14090,0
|
|
20240717,182800,357544780,14090,14090,14090,14090,0
|
|
20240717,182700,357544780,14090,14090,14090,14090,0
|
|
20240717,182600,357544780,14090,14090,14090,14090,0
|
|
20240717,182500,357544780,14090,14090,14090,14090,0
|
|
20240717,182400,357544780,14090,14090,14090,14090,0
|
|
20240717,182300,357544780,14090,14090,14090,14090,0
|
|
20240717,182200,357544780,14090,14090,14090,14090,0
|
|
20240717,182100,357544780,14090,14090,14090,14090,0
|
|
20240717,182000,357544780,14090,14090,14090,14090,0
|
|
20240717,181900,357544780,14090,14090,14090,14090,0
|
|
20240717,181800,357544780,14090,14090,14090,14090,0
|
|
20240717,181700,357544780,14090,14090,14090,14090,0
|
|
20240717,181600,357544780,14090,14090,14090,14090,0
|
|
20240717,181500,357544780,14090,14090,14090,14090,0
|
|
20240717,181400,357544780,14090,14090,14090,14090,0
|
|
20240717,181300,357544780,14090,14090,14090,14090,0
|
|
20240717,181200,357544780,14090,14090,14090,14090,0
|
|
20240717,181100,357544780,14090,14090,14090,14090,0
|
|
20240717,181000,357544780,14090,14090,14090,14090,0
|
|
20240717,180900,357544780,14090,14090,14090,14090,0
|
|
20240717,180800,357544780,14090,14090,14090,14090,0
|
|
20240717,180700,357544780,14090,14090,14090,14090,0
|
|
20240717,180600,357544780,14090,14090,14090,14090,0
|
|
20240717,180500,357544780,14090,14090,14090,14090,0
|
|
20240717,180400,357544780,14090,14090,14090,14090,195
|
|
20240717,180300,357544780,14090,14090,14090,14090,0
|
|
20240717,180200,357544780,14090,14090,14090,14090,0
|
|
20240717,180100,357544780,14090,14090,14090,14090,0
|
|
20240717,180000,357544780,14090,14090,14090,14090,0
|
|
20240717,175900,357544780,14090,14090,14090,14090,0
|
|
20240717,175800,357544780,14090,14090,14090,14090,0
|
|
20240717,175700,357544780,14090,14090,14090,14090,0
|
|
20240717,175600,357544780,14090,14090,14090,14090,0
|
|
20240717,175500,357544780,14090,14090,14090,14090,0
|
|
20240717,175400,357544780,14090,14090,14090,14090,0
|
|
20240717,175300,357544780,14090,14090,14090,14090,0
|
|
20240717,175200,357544780,14090,14090,14090,14090,0
|
|
20240717,175100,357544780,14090,14090,14090,14090,0
|
|
20240717,175000,357544780,14090,14090,14090,14090,0
|
|
20240717,174900,357544780,14090,14090,14090,14090,0
|
|
20240717,174800,357544780,14090,14090,14090,14090,0
|
|
20240717,174700,357544780,14090,14090,14090,14090,0
|
|
20240717,174600,357544780,14090,14090,14090,14090,0
|
|
20240717,174500,357544780,14090,14090,14090,14090,0
|
|
20240717,174400,357544780,14090,14090,14090,14090,0
|
|
20240717,174300,357544780,14090,14090,14090,14090,0
|
|
20240717,174200,357544780,14090,14090,14090,14090,0
|
|
20240717,174100,357544780,14090,14090,14090,14090,0
|
|
20240717,174000,357544780,14090,14090,14090,14090,0
|
|
20240717,173900,357544780,14090,14090,14090,14090,0
|
|
20240717,173800,357544780,14090,14090,14090,14090,0
|
|
20240717,173700,357544780,14090,14090,14090,14090,0
|
|
20240717,173600,357544780,14090,14090,14090,14090,0
|
|
20240717,173500,357544780,14090,14090,14090,14090,0
|
|
20240717,173400,357544780,14090,14090,14090,14090,195
|
|
20240717,173300,357544780,14090,14090,14090,14090,0
|
|
20240717,173200,357544780,14090,14090,14090,14090,0
|
|
20240717,173100,357544780,14090,14090,14090,14090,0
|
|
20240717,173000,357544780,14090,14090,14090,14090,0
|
|
20240717,172900,357544780,14090,14090,14090,14090,0
|
|
20240717,172800,357544780,14090,14090,14090,14090,0
|
|
20240717,172700,357544780,14090,14090,14090,14090,0
|
|
20240717,172600,357544780,14090,14090,14090,14090,0
|
|
20240717,172500,357544780,14090,14090,14090,14090,0
|
|
20240717,172400,357544780,14090,14090,14090,14090,0
|
|
20240717,172300,357544780,14090,14090,14090,14090,0
|
|
20240717,172200,357544780,14090,14090,14090,14090,0
|
|
20240717,172100,357544780,14090,14090,14090,14090,0
|
|
20240717,172000,357544780,14090,14090,14090,14090,0
|
|
20240717,171900,357544780,14090,14090,14090,14090,0
|
|
20240717,171800,357544780,14090,14090,14090,14090,0
|
|
20240717,171700,357544780,14090,14090,14090,14090,0
|
|
20240717,171600,357544780,14090,14090,14090,14090,0
|
|
20240717,171500,357544780,14090,14090,14090,14090,0
|
|
20240717,171400,357544780,14090,14090,14090,14090,0
|
|
20240717,171300,357544780,14090,14090,14090,14090,0
|
|
20240717,171200,357544780,14090,14090,14090,14090,0
|
|
20240717,171100,357544780,14090,14090,14090,14090,0
|
|
20240717,171000,357544780,14090,14090,14090,14090,0
|
|
20240717,170900,357544780,14090,14090,14090,14090,0
|
|
20240717,170800,357544780,14090,14090,14090,14090,0
|
|
20240717,170700,357544780,14090,14090,14090,14090,0
|
|
20240717,170600,357544780,14090,14090,14090,14090,0
|
|
20240717,170500,357544780,14090,14090,14090,14090,0
|
|
20240717,170400,357544780,14090,14090,14090,14090,195
|
|
20240717,170300,357544780,14090,14090,14090,14090,0
|
|
20240717,170200,357544780,14090,14090,14090,14090,0
|
|
20240717,170100,357544780,14090,14090,14090,14090,0
|
|
20240717,170000,357544780,14090,14090,14090,14090,0
|
|
20240717,165900,357544780,14090,14090,14090,14090,0
|
|
20240717,165800,357544780,14090,14090,14090,14090,0
|
|
20240717,165700,357544780,14090,14090,14090,14090,0
|
|
20240717,165600,357544780,14090,14090,14090,14090,0
|
|
20240717,165500,357544780,14090,14090,14090,14090,0
|
|
20240717,165400,357544780,14090,14090,14090,14090,0
|
|
20240717,165300,357544780,14090,14090,14090,14090,0
|
|
20240717,165200,357544780,14090,14090,14090,14090,0
|
|
20240717,165100,357544780,14090,14090,14090,14090,0
|
|
20240717,165000,357544780,14090,14090,14090,14090,0
|
|
20240717,164900,357544780,14090,14090,14090,14090,0
|
|
20240717,164800,357544780,14090,14090,14090,14090,0
|
|
20240717,164700,357544780,14090,14090,14090,14090,0
|
|
20240717,164600,357544780,14090,14090,14090,14090,0
|
|
20240717,164500,357544780,14090,14090,14090,14090,0
|
|
20240717,164400,357544780,14090,14090,14090,14090,0
|
|
20240717,164300,357544780,14090,14090,14090,14090,0
|
|
20240717,164200,357544780,14090,14090,14090,14090,0
|
|
20240717,164100,357544780,14090,14090,14090,14090,0
|
|
20240717,164000,357544780,14090,14090,14090,14090,0
|
|
20240717,163900,357544780,14090,14090,14090,14090,0
|
|
20240717,163800,357544780,14090,14090,14090,14090,0
|
|
20240717,163700,357544780,14090,14090,14090,14090,0
|
|
20240717,163600,357544780,14090,14090,14090,14090,0
|
|
20240717,163500,357544780,14090,14090,14090,14090,0
|
|
20240717,163400,357544780,14090,14090,14090,14090,195
|
|
20240717,163300,357544780,14090,14090,14090,14090,0
|
|
20240717,163200,357544780,14090,14090,14090,14090,0
|
|
20240717,163100,357544780,14090,14090,14090,14090,0
|
|
20240717,163000,357544780,14090,14090,14090,14090,0
|
|
20240717,162900,357544780,14090,14090,14090,14090,0
|
|
20240717,162800,357544780,14090,14090,14090,14090,0
|
|
20240717,162700,357544780,14090,14090,14090,14090,0
|
|
20240717,162600,357544780,14090,14090,14090,14090,0
|
|
20240717,162500,357544780,14090,14090,14090,14090,0
|
|
20240717,162400,357544780,14090,14090,14090,14090,0
|
|
20240717,162300,357544780,14090,14090,14090,14090,0
|
|
20240717,162200,357544780,14090,14090,14090,14090,0
|
|
20240717,162100,357544780,14090,14090,14090,14090,0
|
|
20240717,162000,357544780,14090,14090,14090,14090,0
|
|
20240717,161900,357544780,14090,14090,14090,14090,0
|
|
20240717,161800,357544780,14090,14090,14090,14090,0
|
|
20240717,161700,357544780,14090,14090,14090,14090,0
|
|
20240717,161600,357544780,14090,14090,14090,14090,0
|
|
20240717,161500,357544780,14090,14090,14090,14090,0
|
|
20240717,161400,357544780,14090,14090,14090,14090,0
|
|
20240717,161300,357544780,14090,14090,14090,14090,0
|
|
20240717,161200,357544780,14090,14090,14090,14090,0
|
|
20240717,161100,357544780,14090,14090,14090,14090,0
|
|
20240717,161000,357544780,14090,14090,14090,14090,0
|
|
20240717,160900,357544780,14090,14090,14090,14090,0
|
|
20240717,160800,357544780,14090,14090,14090,14090,0
|
|
20240717,160700,357544780,14090,14090,14090,14090,0
|
|
20240717,160600,357544780,14090,14090,14090,14090,0
|
|
20240717,160500,357544780,14090,14090,14090,14090,0
|
|
20240717,160400,357544780,14090,14090,14090,14090,195
|
|
20240717,160300,357544780,14090,14090,14090,14090,0
|
|
20240717,160200,357544780,14090,14090,14090,14090,0
|
|
20240717,160100,357544780,14090,14090,14090,14090,0
|
|
20240717,160000,357544780,14090,14090,14090,14090,0
|
|
20240717,155900,357544780,14090,14090,14090,14090,0
|
|
20240717,155800,357544780,14090,14090,14090,14090,0
|
|
20240717,155700,357544780,14090,14090,14090,14090,0
|
|
20240717,155600,357544780,14090,14090,14090,14090,0
|
|
20240717,155500,357544780,14090,14090,14090,14090,0
|
|
20240717,155400,357544780,14090,14090,14090,14090,0
|
|
20240717,155300,357544780,14090,14090,14090,14090,0
|
|
20240717,155200,357544780,14090,14090,14090,14090,0
|
|
20240717,155100,357544780,14090,14090,14090,14090,0
|
|
20240717,155000,357544780,14090,14090,14090,14090,0
|
|
20240717,154900,357544780,14090,14090,14090,14090,0
|
|
20240717,154800,357544780,14090,14090,14090,14090,0
|
|
20240717,154700,357544780,14090,14090,14090,14090,0
|
|
20240717,154600,357544780,14090,14090,14090,14090,0
|
|
20240717,154500,357544780,14090,14090,14090,14090,0
|
|
20240717,154400,357544780,14090,14090,14090,14090,0
|
|
20240717,154300,357544780,14090,14090,14090,14090,0
|
|
20240717,154200,357544780,14090,14090,14090,14090,0
|
|
20240717,154100,357544780,14090,14090,14090,14090,0
|
|
20240717,154000,357544780,14090,14090,14090,14090,0
|
|
20240717,153900,357544780,14090,14090,14090,14090,0
|
|
20240717,153800,357544780,14090,14090,14090,14090,0
|
|
20240717,153700,357544780,14090,14090,14090,14090,0
|
|
20240717,153600,357544780,14090,14090,14090,14090,0
|
|
20240717,153500,357544780,14090,14090,14090,14090,0
|
|
20240717,153400,357544780,14090,14090,14090,14090,195
|
|
20240717,153300,357544780,14090,14090,14090,14090,0
|
|
20240717,153200,357544780,14090,14090,14090,14090,0
|
|
20240717,153100,357544780,14090,14090,14090,14090,0
|
|
20240717,153000,357544780,14090,14090,14090,14090,195
|
|
20240717,152900,354797230,14100,14100,14100,14100,0
|
|
20240717,152800,354797230,14100,14100,14100,14100,0
|
|
20240717,152700,354797230,14100,14100,14100,14100,0
|
|
20240717,152600,354797230,14100,14100,14100,14100,0
|
|
20240717,152500,354797230,14100,14100,14100,14100,0
|
|
20240717,152400,354797230,14100,14100,14100,14100,0
|
|
20240717,152300,354797230,14100,14100,14100,14100,0
|
|
20240717,152200,354797230,14100,14100,14100,14100,0
|
|
20240717,152100,354797230,14100,14100,14100,14100,0
|
|
20240717,152000,354797230,14100,14100,14100,14100,0
|
|
20240717,151900,354797230,14100,14080,14100,14070,15
|
|
20240717,151800,354585870,14070,14070,14070,14070,13
|
|
20240717,151700,354402960,14100,14060,14100,14050,759
|
|
20240717,151600,343732350,14050,14050,14050,14050,5
|
|
20240717,151500,343662100,14060,14060,14060,14060,20
|
|
20240717,151400,343380900,14050,14050,14050,14050,1
|
|
20240717,151300,343366850,14050,14050,14050,14050,131
|
|
20240717,151200,341526300,14060,14060,14060,14060,0
|
|
20240717,151100,341526300,14060,14060,14060,14060,0
|
|
20240717,151000,341526300,14060,14070,14070,14060,141
|
|
20240717,150900,339543790,14070,14070,14070,14070,71
|
|
20240717,150800,338544820,14070,14070,14070,14070,0
|
|
20240717,150700,338544820,14070,14070,14070,14070,0
|
|
20240717,150600,338544820,14070,14060,14070,14060,100
|
|
20240717,150500,337138280,14050,14050,14050,14050,85
|
|
20240717,150400,335944030,14060,14060,14060,14060,4
|
|
20240717,150300,335887790,14060,14070,14070,14060,162
|
|
20240717,150200,333608530,14080,14080,14080,14080,0
|
|
20240717,150100,333608530,14080,14080,14080,14080,0
|
|
20240717,150000,333608530,14080,14080,14080,14080,0
|
|
20240717,145900,333608530,14080,14080,14080,14080,1
|
|
20240717,145800,333594450,14070,14070,14070,14070,0
|
|
20240717,145700,333594450,14070,14070,14070,14070,18
|
|
20240717,145600,333341190,14080,14080,14080,14080,0
|
|
20240717,145500,333341190,14080,14080,14080,14080,0
|
|
20240717,145400,333341190,14080,14080,14080,14080,0
|
|
20240717,145300,333341190,14080,14080,14080,14080,0
|
|
20240717,145200,333341190,14080,14080,14080,14080,0
|
|
20240717,145100,333341190,14080,14080,14080,14080,0
|
|
20240717,145000,333341190,14080,14080,14080,14080,0
|
|
20240717,144900,333341190,14080,14080,14080,14080,1
|
|
20240717,144800,333327110,14080,14080,14080,14080,0
|
|
20240717,144700,333327110,14080,14080,14080,14080,0
|
|
20240717,144600,333327110,14080,14080,14080,14080,201
|
|
20240717,144500,330497030,14080,14080,14080,14080,518
|
|
20240717,144400,323203590,14090,14090,14090,14090,0
|
|
20240717,144300,323203590,14090,14090,14090,14090,0
|
|
20240717,144200,323203590,14090,14050,14090,14050,1033
|
|
20240717,144100,308682080,14050,14050,14050,14050,0
|
|
20240717,144000,308682080,14050,14050,14050,14050,0
|
|
20240717,143900,308682080,14050,14050,14050,14050,405
|
|
20240717,143800,302991830,14050,14060,14090,14050,855
|
|
20240717,143700,290978450,14050,14050,14050,14050,42
|
|
20240717,143600,290388350,14050,14050,14050,14050,1
|
|
20240717,143500,290374300,14040,14040,14040,14040,243
|
|
20240717,143400,286962580,14040,14040,14040,14040,517
|
|
20240717,143300,279703900,14050,14050,14050,14050,8
|
|
20240717,143200,279591500,14050,14050,14050,14050,0
|
|
20240717,143100,279591500,14050,14050,14050,14050,1
|
|
20240717,143000,279577450,14050,14050,14050,14050,0
|
|
20240717,142900,279577450,14050,14050,14050,14050,0
|
|
20240717,142800,279577450,14050,14050,14050,14050,0
|
|
20240717,142700,279577450,14050,14050,14050,14050,0
|
|
20240717,142600,279577450,14050,14050,14050,14050,10
|
|
20240717,142500,279436950,14050,14050,14050,14050,20
|
|
20240717,142400,279155950,14050,14050,14050,14050,40
|
|
20240717,142300,278593950,14050,14050,14050,14050,1
|
|
20240717,142200,278579900,14050,14050,14050,14050,50
|
|
20240717,142100,277877400,14050,14050,14050,14050,0
|
|
20240717,142000,277877400,14050,14050,14050,14050,0
|
|
20240717,141900,277877400,14050,14050,14050,14050,136
|
|
20240717,141800,275966600,14050,14050,14050,14050,0
|
|
20240717,141700,275966600,14050,14050,14050,14050,0
|
|
20240717,141600,275966600,14050,14050,14060,14050,1195
|
|
20240717,141500,259173790,14050,14050,14050,14050,716
|
|
20240717,141400,249113990,14050,14040,14050,14040,365
|
|
20240717,141300,243986070,14040,14040,14040,14040,2
|
|
20240717,141200,243957990,14040,14040,14040,14040,0
|
|
20240717,141100,243957990,14040,14040,14040,14040,10
|
|
20240717,141000,243817590,14040,14040,14040,14040,4
|
|
20240717,140900,243761430,14040,14040,14040,14040,2
|
|
20240717,140800,243733350,14040,14040,14040,14040,0
|
|
20240717,140700,243733350,14040,14040,14040,14040,19
|
|
20240717,140600,243466590,14040,14040,14040,14040,0
|
|
20240717,140500,243466590,14040,14040,14040,14040,100
|
|
20240717,140400,242062590,14040,14040,14040,14040,873
|
|
20240717,140300,229805670,14040,14040,14040,14040,1
|
|
20240717,140200,229791630,14040,14030,14040,14030,49
|
|
20240717,140100,229103860,14040,14040,14040,14040,0
|
|
20240717,140000,229103860,14040,14040,14040,14040,14
|
|
20240717,135900,228907300,14040,14040,14040,14040,1
|
|
20240717,135800,228893260,14030,14030,14030,14030,19
|
|
20240717,135700,228626690,14040,14040,14040,14040,0
|
|
20240717,135600,228626690,14040,14040,14040,14040,0
|
|
20240717,135500,228626690,14040,14040,14040,14040,1
|
|
20240717,135400,228612650,14030,14030,14030,14030,0
|
|
20240717,135300,228612650,14030,14030,14030,14030,19
|
|
20240717,135200,228346080,14030,14030,14030,14030,0
|
|
20240717,135100,228346080,14030,14040,14040,14030,25
|
|
20240717,135000,227995230,14040,14040,14040,14040,0
|
|
20240717,134900,227995230,14040,14040,14040,14040,1
|
|
20240717,134800,227981190,14030,14030,14030,14030,40
|
|
20240717,134700,227419990,14040,14040,14040,14040,0
|
|
20240717,134600,227419990,14040,14040,14040,14040,0
|
|
20240717,134500,227419990,14040,14040,14040,14040,0
|
|
20240717,134400,227419990,14040,14040,14040,14040,0
|
|
20240717,134300,227419990,14040,14040,14040,14040,0
|
|
20240717,134200,227419990,14040,14040,14040,14040,0
|
|
20240717,134100,227419990,14040,14040,14040,14040,43
|
|
20240717,134000,226816270,14040,14040,14040,14040,250
|
|
20240717,133900,223306270,14050,14050,14050,14050,5
|
|
20240717,133800,223236020,14050,14050,14050,14050,0
|
|
20240717,133700,223236020,14050,14050,14050,14050,0
|
|
20240717,133600,223236020,14050,14050,14050,14050,0
|
|
20240717,133500,223236020,14050,14050,14050,14050,10
|
|
20240717,133400,223095520,14050,14050,14050,14050,0
|
|
20240717,133300,223095520,14050,14050,14050,14050,0
|
|
20240717,133200,223095520,14050,14070,14070,14050,1609
|
|
20240717,133100,200487920,14090,14080,14090,14080,8
|
|
20240717,133000,200375260,14080,14080,14090,14080,62
|
|
20240717,132900,199502290,14060,14060,14060,14060,92
|
|
20240717,132800,198208770,14060,14030,14060,14030,209
|
|
20240717,132700,195270500,14020,14020,14020,14020,196
|
|
20240717,132600,192522580,14020,14020,14020,14020,0
|
|
20240717,132500,192522580,14020,14020,14020,14020,1
|
|
20240717,132400,192508560,14010,14010,14010,14010,0
|
|
20240717,132300,192508560,14010,14010,14010,14010,19
|
|
20240717,132200,192242370,14020,14020,14020,14020,0
|
|
20240717,132100,192242370,14020,14020,14020,14020,8
|
|
20240717,132000,192130210,14020,14020,14020,14020,0
|
|
20240717,131900,192130210,14020,14020,14020,14020,0
|
|
20240717,131800,192130210,14020,14020,14020,14020,0
|
|
20240717,131700,192130210,14020,14020,14020,14020,37
|
|
20240717,131600,191611470,14010,14020,14020,14010,10
|
|
20240717,131500,191471290,14020,14020,14020,14020,0
|
|
20240717,131400,191471290,14020,14020,14020,14020,0
|
|
20240717,131300,191471290,14020,14020,14020,14020,0
|
|
20240717,131200,191471290,14020,14020,14020,14020,0
|
|
20240717,131100,191471290,14020,14020,14020,14020,0
|
|
20240717,131000,191471290,14020,14020,14020,14020,0
|
|
20240717,130900,191471290,14020,14020,14020,14020,0
|
|
20240717,130800,191471290,14020,14020,14020,14020,0
|
|
20240717,130700,191471290,14020,14020,14020,14020,0
|
|
20240717,130600,191471290,14020,14020,14020,14020,0
|
|
20240717,130500,191471290,14020,14020,14020,14020,232
|
|
20240717,130400,188218650,14020,14020,14020,14020,0
|
|
20240717,130300,188218650,14020,14020,14020,14020,0
|
|
20240717,130200,188218650,14020,14020,14020,14020,100
|
|
20240717,130100,186816650,14020,14020,14020,14020,0
|
|
20240717,130000,186816650,14020,14020,14020,14020,0
|
|
20240717,125900,186816650,14020,14020,14020,14020,1
|
|
20240717,125800,186802630,14010,14010,14010,14010,2
|
|
20240717,125700,186774610,14010,14000,14010,14000,461
|
|
20240717,125600,180319230,14000,14000,14000,14000,0
|
|
20240717,125500,180319230,14000,14000,14000,14000,0
|
|
20240717,125400,180319230,14000,14000,14000,14000,300
|
|
20240717,125300,176119230,14000,14000,14000,14000,0
|
|
20240717,125200,176119230,14000,14000,14000,14000,0
|
|
20240717,125100,176119230,14000,14000,14000,14000,0
|
|
20240717,125000,176119230,14000,14000,14000,14000,231
|
|
20240717,124900,172885230,14010,14010,14010,14010,0
|
|
20240717,124800,172885230,14010,14010,14010,14010,189
|
|
20240717,124700,170237340,14000,14000,14000,14000,8
|
|
20240717,124600,170125340,14000,14000,14000,14000,16
|
|
20240717,124500,169901340,14000,14000,14000,14000,19
|
|
20240717,124400,169635340,14010,14010,14010,14010,2
|
|
20240717,124300,169607320,14000,14000,14000,14000,0
|
|
20240717,124200,169607320,14000,14000,14000,14000,0
|
|
20240717,124100,169607320,14000,14000,14000,14000,0
|
|
20240717,124000,169607320,14000,14000,14000,14000,0
|
|
20240717,123900,169607320,14000,14000,14000,14000,0
|
|
20240717,123800,169607320,14000,14000,14000,14000,0
|
|
20240717,123700,169607320,14000,14000,14000,14000,19
|
|
20240717,123600,169341320,14000,14000,14000,14000,19
|
|
20240717,123500,169075320,14000,14000,14000,14000,0
|
|
20240717,123400,169075320,14000,14000,14000,14000,0
|
|
20240717,123300,169075320,14000,14000,14000,14000,0
|
|
20240717,123200,169075320,14000,14000,14000,14000,0
|
|
20240717,123100,169075320,14000,14000,14000,14000,19
|
|
20240717,123000,168809320,14000,14000,14000,14000,0
|
|
20240717,122900,168809320,14000,14000,14000,14000,0
|
|
20240717,122800,168809320,14000,14000,14000,14000,0
|
|
20240717,122700,168809320,14000,14000,14000,14000,0
|
|
20240717,122600,168809320,14000,14000,14000,14000,0
|
|
20240717,122500,168809320,14000,14000,14000,14000,0
|
|
20240717,122400,168809320,14000,14000,14000,14000,0
|
|
20240717,122300,168809320,14000,14010,14010,14000,290
|
|
20240717,122200,164748970,14020,14020,14020,14020,0
|
|
20240717,122100,164748970,14020,14020,14020,14020,0
|
|
20240717,122000,164748970,14020,14020,14020,14020,0
|
|
20240717,121900,164748970,14020,14020,14020,14020,0
|
|
20240717,121800,164748970,14020,14020,14020,14020,0
|
|
20240717,121700,164748970,14020,14020,14020,14020,0
|
|
20240717,121600,164748970,14020,14020,14020,14020,9
|
|
20240717,121500,164622790,14030,14030,14030,14030,0
|
|
20240717,121400,164622790,14030,14030,14030,14030,0
|
|
20240717,121300,164622790,14030,14030,14030,14030,0
|
|
20240717,121200,164622790,14030,14030,14030,14030,850
|
|
20240717,121100,152697290,14030,14030,14030,14030,21
|
|
20240717,121000,152402660,14030,14040,14040,14030,147
|
|
20240717,120900,150340170,14040,14040,14040,14040,11
|
|
20240717,120800,150185730,14040,14040,14040,14040,0
|
|
20240717,120700,150185730,14040,14040,14040,14040,2
|
|
20240717,120600,150157650,14040,14040,14040,14040,8
|
|
20240717,120500,150045330,14040,14040,14040,14040,0
|
|
20240717,120400,150045330,14040,14040,14040,14040,3
|
|
20240717,120300,150003210,14040,14040,14040,14040,9
|
|
20240717,120200,149876850,14040,14040,14040,14040,0
|
|
20240717,120100,149876850,14040,14040,14040,14040,0
|
|
20240717,120000,149876850,14040,14050,14050,14040,35
|
|
20240717,115900,149385350,14050,14050,14050,14050,0
|
|
20240717,115800,149385350,14050,14050,14050,14050,2
|
|
20240717,115700,149357250,14050,14050,14050,14050,0
|
|
20240717,115600,149357250,14050,14050,14050,14050,0
|
|
20240717,115500,149357250,14050,14050,14050,14050,0
|
|
20240717,115400,149357250,14050,14050,14050,14050,0
|
|
20240717,115300,149357250,14050,14050,14050,14050,0
|
|
20240717,115200,149357250,14050,14050,14050,14050,0
|
|
20240717,115100,149357250,14050,14050,14050,14050,0
|
|
20240717,115000,149357250,14050,14050,14050,14050,0
|
|
20240717,114900,149357250,14050,14050,14050,14050,87
|
|
20240717,114800,148134900,14050,14050,14050,14050,33
|
|
20240717,114700,147671250,14050,14040,14050,14040,25
|
|
20240717,114600,147320240,14040,14040,14040,14040,0
|
|
20240717,114500,147320240,14040,14040,14040,14040,2
|
|
20240717,114400,147292160,14040,14040,14040,14040,0
|
|
20240717,114300,147292160,14040,14040,14040,14040,10
|
|
20240717,114200,147151760,14030,14030,14030,14030,0
|
|
20240717,114100,147151760,14030,14030,14030,14030,0
|
|
20240717,114000,147151760,14030,14030,14030,14030,54
|
|
20240717,113900,146394140,14030,14030,14030,14030,200
|
|
20240717,113800,143588140,14020,14020,14020,14020,5
|
|
20240717,113700,143518040,14010,14010,14010,14010,0
|
|
20240717,113600,143518040,14010,14010,14010,14010,0
|
|
20240717,113500,143518040,14010,14010,14010,14010,0
|
|
20240717,113400,143518040,14010,14010,14010,14010,0
|
|
20240717,113300,143518040,14010,14010,14010,14010,0
|
|
20240717,113200,143518040,14010,14010,14010,14010,57
|
|
20240717,113100,142719470,14000,14000,14000,14000,13
|
|
20240717,113000,142537470,14010,14010,14010,14010,2
|
|
20240717,112900,142509450,14010,14010,14010,14010,0
|
|
20240717,112800,142509450,14010,14010,14010,14010,0
|
|
20240717,112700,142509450,14010,14010,14010,14010,0
|
|
20240717,112600,142509450,14010,14010,14010,14010,0
|
|
20240717,112500,142509450,14010,14010,14010,14010,2
|
|
20240717,112400,142481430,14000,14000,14000,14000,0
|
|
20240717,112300,142481430,14000,14000,14000,14000,39
|
|
20240717,112200,141935430,14010,14010,14010,14010,0
|
|
20240717,112100,141935430,14010,14010,14010,14010,0
|
|
20240717,112000,141935430,14010,14010,14010,14010,0
|
|
20240717,111900,141935430,14010,14010,14010,14010,1
|
|
20240717,111800,141921420,14000,13990,14000,13990,345
|
|
20240717,111700,137091430,14000,14000,14000,14000,200
|
|
20240717,111600,134291430,14000,14000,14000,14000,0
|
|
20240717,111500,134291430,14000,14000,14000,14000,1
|
|
20240717,111400,134277430,13990,14000,14010,13990,239
|
|
20240717,111300,130933310,14000,14000,14000,14000,0
|
|
20240717,111200,130933310,14000,14000,14000,14000,0
|
|
20240717,111100,130933310,14000,14000,14000,14000,33
|
|
20240717,111000,130471310,14010,14010,14010,14010,12
|
|
20240717,110900,130303190,14000,14000,14000,14000,0
|
|
20240717,110800,130303190,14000,14010,14010,14000,26
|
|
20240717,110700,129939090,14010,14010,14010,14010,2
|
|
20240717,110600,129911070,14000,14000,14000,14000,20
|
|
20240717,110500,129631070,14000,14010,14010,14000,22
|
|
20240717,110400,129322970,14000,14000,14000,14000,0
|
|
20240717,110300,129322970,14000,14000,14000,14000,0
|
|
20240717,110200,129322970,14000,14000,14000,14000,19
|
|
20240717,110100,129056970,14010,14010,14010,14010,2
|
|
20240717,110000,129028950,14010,14010,14010,14010,10
|
|
20240717,105900,128888850,14000,14000,14000,14000,19
|
|
20240717,105800,128622850,14010,14010,14010,14010,12
|
|
20240717,105700,128454730,14000,14000,14000,14000,38
|
|
20240717,105600,127922730,14010,14010,14010,14010,10
|
|
20240717,105500,127782630,14000,14000,14010,14000,80
|
|
20240717,105400,126662610,14000,14000,14000,14000,19
|
|
20240717,105300,126396610,14010,14010,14010,14010,3
|
|
20240717,105200,126354580,14010,14010,14010,14010,22
|
|
20240717,105100,126046360,14000,14000,14000,14000,0
|
|
20240717,105000,126046360,14000,14000,14000,14000,0
|
|
20240717,104900,126046360,14000,14000,14000,14000,0
|
|
20240717,104800,126046360,14000,14000,14000,14000,0
|
|
20240717,104700,126046360,14000,14000,14000,14000,19
|
|
20240717,104600,125780360,14000,14000,14000,14000,0
|
|
20240717,104500,125780360,14000,14010,14010,14000,576
|
|
20240717,104400,117716080,14010,14010,14010,14010,17
|
|
20240717,104300,117477910,14020,14020,14020,14020,13
|
|
20240717,104200,117295650,14020,14020,14020,14020,0
|
|
20240717,104100,117295650,14020,14020,14020,14020,0
|
|
20240717,104000,117295650,14020,14020,14020,14020,1
|
|
20240717,103900,117281630,14030,14030,14030,14030,11
|
|
20240717,103800,117127300,14040,14040,14040,14040,0
|
|
20240717,103700,117127300,14040,14040,14040,14040,0
|
|
20240717,103600,117127300,14040,14040,14040,14040,0
|
|
20240717,103500,117127300,14040,14040,14040,14040,0
|
|
20240717,103400,117127300,14040,14040,14040,14040,309
|
|
20240717,103300,112788940,14040,14070,14080,14040,411
|
|
20240717,103200,107018160,14130,14010,14130,14010,120
|
|
20240717,103100,105333120,14010,14010,14010,14010,202
|
|
20240717,103000,102503100,14000,14000,14000,14000,0
|
|
20240717,102900,102503100,14000,14000,14000,14000,1
|
|
20240717,102800,102489100,14020,14010,14020,14010,400
|
|
20240717,102700,96883300,14000,14000,14000,14000,148
|
|
20240717,102600,94811300,14010,14010,14010,14010,0
|
|
20240717,102500,94811300,14010,14000,14010,14000,113
|
|
20240717,102400,93229280,14010,14000,14010,14000,323
|
|
20240717,102300,88707170,14000,14000,14010,14000,17
|
|
20240717,102200,88469150,14000,14000,14000,14000,0
|
|
20240717,102100,88469150,14000,14010,14010,14000,617
|
|
20240717,102000,79831050,14010,14010,14010,14010,1
|
|
20240717,101900,79817040,14010,14010,14010,14010,222
|
|
20240717,101800,76706820,14020,14020,14020,14020,0
|
|
20240717,101700,76706820,14020,14020,14020,14020,3
|
|
20240717,101600,76664760,14020,14020,14020,14020,0
|
|
20240717,101500,76664760,14020,13990,14020,13990,134
|
|
20240717,101400,74788880,13990,14000,14000,13990,381
|
|
20240717,101300,69457690,14000,14000,14000,14000,47
|
|
20240717,101200,68799690,14000,13990,14000,13990,12
|
|
20240717,101100,68631760,13990,13990,13990,13990,0
|
|
20240717,101000,68631760,13990,14000,14010,13990,262
|
|
20240717,100900,64963700,14010,14010,14010,14010,13
|
|
20240717,100800,64781570,14010,14000,14010,14000,30
|
|
20240717,100700,64361410,14010,14020,14020,14010,16
|
|
20240717,100600,64137180,14020,14030,14030,14020,18
|
|
20240717,100500,63884730,14030,14000,14030,14000,118
|
|
20240717,100400,62230680,14000,14000,14000,14000,6
|
|
20240717,100300,62146680,14010,14010,14010,14010,8
|
|
20240717,100200,62034600,14010,14010,14010,14010,6
|
|
20240717,100100,61950540,14010,14000,14020,13990,754
|
|
20240717,100000,51388060,14000,14020,14020,14000,805
|
|
20240717,095900,40118020,14000,14020,14020,14000,1045
|
|
20240717,095800,25477860,14030,14030,14030,14030,6
|
|
20240717,095700,25393680,14030,14030,14030,14030,0
|
|
20240717,095600,25393680,14030,14030,14030,14030,9
|
|
20240717,095500,25267410,14030,14030,14030,14030,3
|
|
20240717,095400,25225320,14020,14030,14030,14020,15
|
|
20240717,095300,25014940,14030,14030,14030,14030,2
|
|
20240717,095200,24986880,14030,14030,14030,14030,8
|
|
20240717,095100,24874640,14030,14030,14030,14030,0
|
|
20240717,095000,24874640,14030,14020,14030,14020,19
|
|
20240717,094900,24608140,14020,14020,14020,14020,17
|
|
20240717,094800,24369800,14030,14030,14030,14030,3
|
|
20240717,094700,24327710,14030,14030,14030,14030,1
|
|
20240717,094600,24313680,14030,14030,14030,14030,10
|
|
20240717,094500,24173380,14030,14030,14030,14030,2
|
|
20240717,094400,24145320,14020,14020,14020,14020,7
|
|
20240717,094300,24047180,14020,14020,14020,14020,303
|
|
20240717,094200,19799120,14020,14030,14030,14020,479
|
|
20240717,094100,13079240,14030,14030,14030,14030,10
|
|
20240717,094000,12938940,14030,14030,14030,14030,0
|
|
20240717,093900,12938940,14030,14030,14030,14030,0
|
|
20240717,093800,12938940,14030,14030,14030,14030,2
|
|
20240717,093700,12910880,14030,14030,14030,14030,0
|
|
20240717,093600,12910880,14030,14030,14030,14030,0
|
|
20240717,093500,12910880,14030,14030,14030,14030,0
|
|
20240717,093400,12910880,14030,14030,14030,14030,2
|
|
20240717,093300,12882820,14040,14040,14040,14040,72
|
|
20240717,093200,11871940,14040,14040,14040,14040,0
|
|
20240717,093100,11871940,14040,14040,14040,14040,0
|
|
20240717,093000,11871940,14040,14040,14040,14020,559
|
|
20240717,092900,4024760,14050,14050,14050,14050,0
|
|
20240717,092800,4024760,14050,14050,14050,14050,6
|
|
20240717,092700,3940460,14040,14040,14040,14040,0
|
|
20240717,092600,3940460,14040,14040,14040,14040,0
|
|
20240717,092500,3940460,14040,14040,14040,14040,2
|
|
20240717,092400,3912380,14040,14040,14040,14040,0
|
|
20240717,092300,3912380,14040,14040,14040,14040,0
|
|
20240717,092200,3912380,14040,14040,14040,14040,17
|
|
20240717,092100,3673700,14050,14050,14050,14050,0
|
|
20240717,092000,3673700,14050,14050,14050,14050,1
|
|
20240717,091900,3659650,14050,14060,14060,14050,59
|
|
20240717,091800,2830170,14060,14060,14060,14060,64
|
|
20240717,091700,1930330,14060,14060,14060,14060,0
|
|
20240717,091600,1930330,14060,14070,14070,14060,10
|
|
20240717,091500,1789670,14080,14070,14080,14070,4
|
|
20240717,091400,1733380,14090,14090,14090,14090,0
|
|
20240717,091300,1733380,14090,14080,14090,14080,36
|
|
20240717,091200,1226490,14080,14080,14080,14080,6
|
|
20240717,091100,1142010,14120,14120,14120,14120,1
|
|
20240717,091000,1127890,14120,14090,14120,14090,8
|
|
20240717,090900,1015140,14090,14090,14090,14090,0
|
|
20240717,090800,1015140,14090,14090,14090,14090,0
|
|
20240717,090700,1015140,14090,14130,14130,14090,50
|
|
20240717,090600,309840,14160,14160,14160,14160,0
|
|
20240717,090500,309840,14160,14160,14160,14160,0
|
|
20240717,090400,309840,14160,14160,14160,14160,0
|
|
20240717,090300,309840,14160,14160,14160,14160,0
|
|
20240717,090200,309840,14160,14160,14160,14160,0
|
|
20240717,090100,309840,14160,14160,14160,14160,1
|
|
20240717,090000,295680,14080,14080,14080,14080,21
|