662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,195900,805593770,14100,14100,14100,14100,664
|
|
20240816,195800,805593770,14100,14100,14100,14100,0
|
|
20240816,195700,805593770,14100,14100,14100,14100,0
|
|
20240816,195600,805593770,14100,14100,14100,14100,0
|
|
20240816,195500,805593770,14100,14100,14100,14100,0
|
|
20240816,195400,805593770,14100,14100,14100,14100,0
|
|
20240816,195300,805593770,14100,14100,14100,14100,0
|
|
20240816,195200,805593770,14100,14100,14100,14100,0
|
|
20240816,195100,805593770,14100,14100,14100,14100,0
|
|
20240816,195000,805593770,14100,14100,14100,14100,0
|
|
20240816,194900,805593770,14100,14100,14100,14100,0
|
|
20240816,194800,805593770,14100,14100,14100,14100,0
|
|
20240816,194700,805593770,14100,14100,14100,14100,0
|
|
20240816,194600,805593770,14100,14100,14100,14100,0
|
|
20240816,194500,805593770,14100,14100,14100,14100,0
|
|
20240816,194400,805593770,14100,14100,14100,14100,0
|
|
20240816,194300,805593770,14100,14100,14100,14100,0
|
|
20240816,194200,805593770,14100,14100,14100,14100,0
|
|
20240816,194100,805593770,14100,14100,14100,14100,0
|
|
20240816,194000,805593770,14100,14100,14100,14100,0
|
|
20240816,193900,805593770,14100,14100,14100,14100,0
|
|
20240816,193800,805593770,14100,14100,14100,14100,0
|
|
20240816,193700,805593770,14100,14100,14100,14100,0
|
|
20240816,193600,805593770,14100,14100,14100,14100,0
|
|
20240816,193500,805593770,14100,14100,14100,14100,0
|
|
20240816,193400,805593770,14100,14100,14100,14100,0
|
|
20240816,193300,805593770,14100,14100,14100,14100,0
|
|
20240816,193200,805593770,14100,14100,14100,14100,0
|
|
20240816,193100,805593770,14100,14100,14100,14100,0
|
|
20240816,193000,805593770,14100,14100,14100,14100,0
|
|
20240816,192900,805593770,14100,14100,14100,14100,664
|
|
20240816,192800,805593770,14100,14100,14100,14100,0
|
|
20240816,192700,805593770,14100,14100,14100,14100,0
|
|
20240816,192600,805593770,14100,14100,14100,14100,0
|
|
20240816,192500,805593770,14100,14100,14100,14100,0
|
|
20240816,192400,805593770,14100,14100,14100,14100,0
|
|
20240816,192300,805593770,14100,14100,14100,14100,0
|
|
20240816,192200,805593770,14100,14100,14100,14100,0
|
|
20240816,192100,805593770,14100,14100,14100,14100,0
|
|
20240816,192000,805593770,14100,14100,14100,14100,0
|
|
20240816,191900,805593770,14100,14100,14100,14100,0
|
|
20240816,191800,805593770,14100,14100,14100,14100,0
|
|
20240816,191700,805593770,14100,14100,14100,14100,0
|
|
20240816,191600,805593770,14100,14100,14100,14100,0
|
|
20240816,191500,805593770,14100,14100,14100,14100,0
|
|
20240816,191400,805593770,14100,14100,14100,14100,0
|
|
20240816,191300,805593770,14100,14100,14100,14100,0
|
|
20240816,191200,805593770,14100,14100,14100,14100,0
|
|
20240816,191100,805593770,14100,14100,14100,14100,0
|
|
20240816,191000,805593770,14100,14100,14100,14100,0
|
|
20240816,190900,805593770,14100,14100,14100,14100,0
|
|
20240816,190800,805593770,14100,14100,14100,14100,0
|
|
20240816,190700,805593770,14100,14100,14100,14100,0
|
|
20240816,190600,805593770,14100,14100,14100,14100,0
|
|
20240816,190500,805593770,14100,14100,14100,14100,0
|
|
20240816,190400,805593770,14100,14100,14100,14100,0
|
|
20240816,190300,805593770,14100,14100,14100,14100,0
|
|
20240816,190200,805593770,14100,14100,14100,14100,0
|
|
20240816,190100,805593770,14100,14100,14100,14100,0
|
|
20240816,190000,805593770,14100,14100,14100,14100,0
|
|
20240816,185900,805593770,14100,14100,14100,14100,664
|
|
20240816,185800,805593770,14100,14100,14100,14100,0
|
|
20240816,185700,805593770,14100,14100,14100,14100,0
|
|
20240816,185600,805593770,14100,14100,14100,14100,0
|
|
20240816,185500,805593770,14100,14100,14100,14100,0
|
|
20240816,185400,805593770,14100,14100,14100,14100,0
|
|
20240816,185300,805593770,14100,14100,14100,14100,0
|
|
20240816,185200,805593770,14100,14100,14100,14100,0
|
|
20240816,185100,805593770,14100,14100,14100,14100,0
|
|
20240816,185000,805593770,14100,14100,14100,14100,0
|
|
20240816,184900,805593770,14100,14100,14100,14100,0
|
|
20240816,184800,805593770,14100,14100,14100,14100,0
|
|
20240816,184700,805593770,14100,14100,14100,14100,0
|
|
20240816,184600,805593770,14100,14100,14100,14100,0
|
|
20240816,184500,805593770,14100,14100,14100,14100,0
|
|
20240816,184400,805593770,14100,14100,14100,14100,0
|
|
20240816,184300,805593770,14100,14100,14100,14100,0
|
|
20240816,184200,805593770,14100,14100,14100,14100,0
|
|
20240816,184100,805593770,14100,14100,14100,14100,0
|
|
20240816,184000,805593770,14100,14100,14100,14100,0
|
|
20240816,183900,805593770,14100,14100,14100,14100,0
|
|
20240816,183800,805593770,14100,14100,14100,14100,0
|
|
20240816,183700,805593770,14100,14100,14100,14100,0
|
|
20240816,183600,805593770,14100,14100,14100,14100,0
|
|
20240816,183500,805593770,14100,14100,14100,14100,0
|
|
20240816,183400,805593770,14100,14100,14100,14100,0
|
|
20240816,183300,805593770,14100,14100,14100,14100,0
|
|
20240816,183200,805593770,14100,14100,14100,14100,0
|
|
20240816,183100,805593770,14100,14100,14100,14100,0
|
|
20240816,183000,805593770,14100,14100,14100,14100,0
|
|
20240816,182900,805593770,14100,14100,14100,14100,664
|
|
20240816,182800,805593770,14100,14100,14100,14100,0
|
|
20240816,182700,805593770,14100,14100,14100,14100,0
|
|
20240816,182600,805593770,14100,14100,14100,14100,0
|
|
20240816,182500,805593770,14100,14100,14100,14100,0
|
|
20240816,182400,805593770,14100,14100,14100,14100,0
|
|
20240816,182300,805593770,14100,14100,14100,14100,0
|
|
20240816,182200,805593770,14100,14100,14100,14100,0
|
|
20240816,182100,805593770,14100,14100,14100,14100,0
|
|
20240816,182000,805593770,14100,14100,14100,14100,0
|
|
20240816,181900,805593770,14100,14100,14100,14100,0
|
|
20240816,181800,805593770,14100,14100,14100,14100,0
|
|
20240816,181700,805593770,14100,14100,14100,14100,0
|
|
20240816,181600,805593770,14100,14100,14100,14100,0
|
|
20240816,181500,805593770,14100,14100,14100,14100,0
|
|
20240816,181400,805593770,14100,14100,14100,14100,0
|
|
20240816,181300,805593770,14100,14100,14100,14100,0
|
|
20240816,181200,805593770,14100,14100,14100,14100,0
|
|
20240816,181100,805593770,14100,14100,14100,14100,0
|
|
20240816,181000,805593770,14100,14100,14100,14100,0
|
|
20240816,180900,805593770,14100,14100,14100,14100,0
|
|
20240816,180800,805593770,14100,14100,14100,14100,0
|
|
20240816,180700,805593770,14100,14100,14100,14100,0
|
|
20240816,180600,805593770,14100,14100,14100,14100,0
|
|
20240816,180500,805593770,14100,14100,14100,14100,0
|
|
20240816,180400,805593770,14100,14100,14100,14100,0
|
|
20240816,180300,805593770,14100,14100,14100,14100,0
|
|
20240816,180200,805593770,14100,14100,14100,14100,0
|
|
20240816,180100,805593770,14100,14100,14100,14100,0
|
|
20240816,180000,805593770,14100,14100,14100,14100,0
|
|
20240816,175900,805593770,14100,14100,14100,14100,664
|
|
20240816,175800,805593770,14100,14100,14100,14100,0
|
|
20240816,175700,805593770,14100,14100,14100,14100,0
|
|
20240816,175600,805593770,14100,14100,14100,14100,0
|
|
20240816,175500,805593770,14100,14100,14100,14100,0
|
|
20240816,175400,805593770,14100,14100,14100,14100,0
|
|
20240816,175300,805593770,14100,14100,14100,14100,0
|
|
20240816,175200,805593770,14100,14100,14100,14100,0
|
|
20240816,175100,805593770,14100,14100,14100,14100,0
|
|
20240816,175000,805593770,14100,14100,14100,14100,0
|
|
20240816,174900,805593770,14100,14100,14100,14100,0
|
|
20240816,174800,805593770,14100,14100,14100,14100,0
|
|
20240816,174700,805593770,14100,14100,14100,14100,0
|
|
20240816,174600,805593770,14100,14100,14100,14100,0
|
|
20240816,174500,805593770,14100,14100,14100,14100,0
|
|
20240816,174400,805593770,14100,14100,14100,14100,0
|
|
20240816,174300,805593770,14100,14100,14100,14100,0
|
|
20240816,174200,805593770,14100,14100,14100,14100,0
|
|
20240816,174100,805593770,14100,14100,14100,14100,0
|
|
20240816,174000,805593770,14100,14100,14100,14100,0
|
|
20240816,173900,805593770,14100,14100,14100,14100,0
|
|
20240816,173800,805593770,14100,14100,14100,14100,0
|
|
20240816,173700,805593770,14100,14100,14100,14100,0
|
|
20240816,173600,805593770,14100,14100,14100,14100,0
|
|
20240816,173500,805593770,14100,14100,14100,14100,0
|
|
20240816,173400,805593770,14100,14100,14100,14100,0
|
|
20240816,173300,805593770,14100,14100,14100,14100,0
|
|
20240816,173200,805593770,14100,14100,14100,14100,0
|
|
20240816,173100,805593770,14100,14100,14100,14100,0
|
|
20240816,173000,805593770,14100,14100,14100,14100,0
|
|
20240816,172900,805593770,14100,14100,14100,14100,664
|
|
20240816,172800,805593770,14100,14100,14100,14100,0
|
|
20240816,172700,805593770,14100,14100,14100,14100,0
|
|
20240816,172600,805593770,14100,14100,14100,14100,0
|
|
20240816,172500,805593770,14100,14100,14100,14100,0
|
|
20240816,172400,805593770,14100,14100,14100,14100,0
|
|
20240816,172300,805593770,14100,14100,14100,14100,0
|
|
20240816,172200,805593770,14100,14100,14100,14100,0
|
|
20240816,172100,805593770,14100,14100,14100,14100,0
|
|
20240816,172000,805593770,14100,14100,14100,14100,0
|
|
20240816,171900,805593770,14100,14100,14100,14100,0
|
|
20240816,171800,805593770,14100,14100,14100,14100,0
|
|
20240816,171700,805593770,14100,14100,14100,14100,0
|
|
20240816,171600,805593770,14100,14100,14100,14100,0
|
|
20240816,171500,805593770,14100,14100,14100,14100,0
|
|
20240816,171400,805593770,14100,14100,14100,14100,0
|
|
20240816,171300,805593770,14100,14100,14100,14100,0
|
|
20240816,171200,805593770,14100,14100,14100,14100,0
|
|
20240816,171100,805593770,14100,14100,14100,14100,0
|
|
20240816,171000,805593770,14100,14100,14100,14100,0
|
|
20240816,170900,805593770,14100,14100,14100,14100,0
|
|
20240816,170800,805593770,14100,14100,14100,14100,0
|
|
20240816,170700,805593770,14100,14100,14100,14100,0
|
|
20240816,170600,805593770,14100,14100,14100,14100,0
|
|
20240816,170500,805593770,14100,14100,14100,14100,0
|
|
20240816,170400,805593770,14100,14100,14100,14100,0
|
|
20240816,170300,805593770,14100,14100,14100,14100,0
|
|
20240816,170200,805593770,14100,14100,14100,14100,0
|
|
20240816,170100,805593770,14100,14100,14100,14100,0
|
|
20240816,170000,805593770,14100,14100,14100,14100,0
|
|
20240816,165900,805593770,14100,14100,14100,14100,664
|
|
20240816,165800,805593770,14100,14100,14100,14100,0
|
|
20240816,165700,805593770,14100,14100,14100,14100,0
|
|
20240816,165600,805593770,14100,14100,14100,14100,0
|
|
20240816,165500,805593770,14100,14100,14100,14100,0
|
|
20240816,165400,805593770,14100,14100,14100,14100,0
|
|
20240816,165300,805593770,14100,14100,14100,14100,0
|
|
20240816,165200,805593770,14100,14100,14100,14100,0
|
|
20240816,165100,805593770,14100,14100,14100,14100,0
|
|
20240816,165000,805593770,14100,14100,14100,14100,0
|
|
20240816,164900,805593770,14100,14100,14100,14100,0
|
|
20240816,164800,805593770,14100,14100,14100,14100,0
|
|
20240816,164700,805593770,14100,14100,14100,14100,0
|
|
20240816,164600,805593770,14100,14100,14100,14100,0
|
|
20240816,164500,805593770,14100,14100,14100,14100,0
|
|
20240816,164400,805593770,14100,14100,14100,14100,0
|
|
20240816,164300,805593770,14100,14100,14100,14100,0
|
|
20240816,164200,805593770,14100,14100,14100,14100,0
|
|
20240816,164100,805593770,14100,14100,14100,14100,0
|
|
20240816,164000,805593770,14100,14100,14100,14100,0
|
|
20240816,163900,805593770,14100,14100,14100,14100,0
|
|
20240816,163800,805593770,14100,14100,14100,14100,0
|
|
20240816,163700,805593770,14100,14100,14100,14100,0
|
|
20240816,163600,805593770,14100,14100,14100,14100,0
|
|
20240816,163500,805593770,14100,14100,14100,14100,0
|
|
20240816,163400,805593770,14100,14100,14100,14100,0
|
|
20240816,163300,805593770,14100,14100,14100,14100,0
|
|
20240816,163200,805593770,14100,14100,14100,14100,0
|
|
20240816,163100,805593770,14100,14100,14100,14100,0
|
|
20240816,163000,805593770,14100,14100,14100,14100,0
|
|
20240816,162900,805593770,14100,14100,14100,14100,664
|
|
20240816,162800,805593770,14100,14100,14100,14100,0
|
|
20240816,162700,805593770,14100,14100,14100,14100,0
|
|
20240816,162600,805593770,14100,14100,14100,14100,0
|
|
20240816,162500,805593770,14100,14100,14100,14100,0
|
|
20240816,162400,805593770,14100,14100,14100,14100,0
|
|
20240816,162300,805593770,14100,14100,14100,14100,0
|
|
20240816,162200,805593770,14100,14100,14100,14100,0
|
|
20240816,162100,805593770,14100,14100,14100,14100,0
|
|
20240816,162000,805593770,14100,14100,14100,14100,0
|
|
20240816,161900,805593770,14100,14100,14100,14100,0
|
|
20240816,161800,805593770,14100,14100,14100,14100,0
|
|
20240816,161700,805593770,14100,14100,14100,14100,0
|
|
20240816,161600,805593770,14100,14100,14100,14100,0
|
|
20240816,161500,805593770,14100,14100,14100,14100,0
|
|
20240816,161400,805593770,14100,14100,14100,14100,0
|
|
20240816,161300,805593770,14100,14100,14100,14100,0
|
|
20240816,161200,805593770,14100,14100,14100,14100,0
|
|
20240816,161100,805593770,14100,14100,14100,14100,0
|
|
20240816,161000,805593770,14100,14100,14100,14100,0
|
|
20240816,160900,805593770,14100,14100,14100,14100,0
|
|
20240816,160800,805593770,14100,14100,14100,14100,0
|
|
20240816,160700,805593770,14100,14100,14100,14100,0
|
|
20240816,160600,805593770,14100,14100,14100,14100,0
|
|
20240816,160500,805593770,14100,14100,14100,14100,0
|
|
20240816,160400,805593770,14100,14100,14100,14100,0
|
|
20240816,160300,805593770,14100,14100,14100,14100,0
|
|
20240816,160200,805593770,14100,14100,14100,14100,0
|
|
20240816,160100,805593770,14100,14100,14100,14100,0
|
|
20240816,160000,805593770,14100,14100,14100,14100,0
|
|
20240816,155900,805593770,14100,14100,14100,14100,664
|
|
20240816,155800,805593770,14100,14100,14100,14100,0
|
|
20240816,155700,805593770,14100,14100,14100,14100,0
|
|
20240816,155600,805593770,14100,14100,14100,14100,0
|
|
20240816,155500,805593770,14100,14100,14100,14100,0
|
|
20240816,155400,805593770,14100,14100,14100,14100,0
|
|
20240816,155300,805593770,14100,14100,14100,14100,0
|
|
20240816,155200,805593770,14100,14100,14100,14100,0
|
|
20240816,155100,805593770,14100,14100,14100,14100,0
|
|
20240816,155000,805593770,14100,14100,14100,14100,0
|
|
20240816,154900,805593770,14100,14100,14100,14100,0
|
|
20240816,154800,805593770,14100,14100,14100,14100,0
|
|
20240816,154700,805593770,14100,14100,14100,14100,0
|
|
20240816,154600,805593770,14100,14100,14100,14100,0
|
|
20240816,154500,805593770,14100,14100,14100,14100,0
|
|
20240816,154400,805593770,14100,14100,14100,14100,0
|
|
20240816,154300,805593770,14100,14100,14100,14100,0
|
|
20240816,154200,805593770,14100,14100,14100,14100,0
|
|
20240816,154100,805593770,14100,14100,14100,14100,0
|
|
20240816,154000,805593770,14100,14100,14100,14100,0
|
|
20240816,153900,805593770,14100,14100,14100,14100,0
|
|
20240816,153800,805593770,14100,14100,14100,14100,0
|
|
20240816,153700,805593770,14100,14100,14100,14100,0
|
|
20240816,153600,805593770,14100,14100,14100,14100,0
|
|
20240816,153500,805593770,14100,14100,14100,14100,0
|
|
20240816,153400,805593770,14100,14100,14100,14100,0
|
|
20240816,153300,805593770,14100,14100,14100,14100,0
|
|
20240816,153200,805593770,14100,14100,14100,14100,0
|
|
20240816,153100,805593770,14100,14100,14100,14100,0
|
|
20240816,153000,805593770,14100,14100,14100,14100,664
|
|
20240816,152900,796231370,14100,14100,14100,14100,0
|
|
20240816,152800,796231370,14100,14100,14100,14100,0
|
|
20240816,152700,796231370,14100,14100,14100,14100,0
|
|
20240816,152600,796231370,14100,14100,14100,14100,0
|
|
20240816,152500,796231370,14100,14100,14100,14100,0
|
|
20240816,152400,796231370,14100,14100,14100,14100,0
|
|
20240816,152300,796231370,14100,14100,14100,14100,0
|
|
20240816,152200,796231370,14100,14100,14100,14100,0
|
|
20240816,152100,796231370,14100,14100,14100,14100,0
|
|
20240816,152000,796231370,14100,14100,14100,14100,0
|
|
20240816,151900,796231370,14100,14100,14110,14090,444
|
|
20240816,151800,789970620,14100,14100,14100,14080,234
|
|
20240816,151700,786673120,14100,14100,14100,14090,320
|
|
20240816,151600,782161440,14090,14100,14100,14090,116
|
|
20240816,151500,780526140,14100,14110,14110,14090,218
|
|
20240816,151400,777450360,14110,14110,14110,14090,14
|
|
20240816,151300,777252960,14110,14100,14110,14100,178
|
|
20240816,151200,774743150,14100,14090,14100,14090,43
|
|
20240816,151100,774137040,14060,14100,14110,14060,863
|
|
20240816,151000,761982010,14110,14070,14110,14060,249
|
|
20240816,150900,758474550,14090,14080,14090,14070,44
|
|
20240816,150800,757855080,14070,14070,14070,14070,11
|
|
20240816,150700,757700310,14090,14090,14090,14060,48
|
|
20240816,150600,757025200,14060,14060,14060,14060,10
|
|
20240816,150500,756884600,14080,14080,14080,14060,89
|
|
20240816,150400,755633000,14080,14100,14100,14080,58
|
|
20240816,150300,754816220,14090,14080,14100,14080,35
|
|
20240816,150200,754323160,14080,14080,14080,14080,11
|
|
20240816,150100,754168280,14080,14080,14080,14080,52
|
|
20240816,150000,753436120,14080,14080,14080,14080,12
|
|
20240816,145900,753267160,14080,14080,14100,14080,54
|
|
20240816,145800,752506440,14080,14080,14080,14080,11
|
|
20240816,145700,752351560,14080,14090,14090,14080,48
|
|
20240816,145600,751675540,14090,14090,14090,14090,6
|
|
20240816,145500,751591000,14090,14090,14110,14090,16
|
|
20240816,145400,751365420,14110,14090,14120,14090,97
|
|
20240816,145300,749996730,14090,14110,14110,14090,11
|
|
20240816,145200,749841600,14090,14110,14110,14090,128
|
|
20240816,145100,748035880,14110,14090,14110,14090,124
|
|
20240816,145000,746288310,14110,14090,14110,14090,23
|
|
20240816,144900,745964100,14090,14110,14110,14090,12
|
|
20240816,144800,745794880,14090,14110,14110,14090,17
|
|
20240816,144700,745555210,14090,14110,14110,14090,17
|
|
20240816,144600,745315540,14090,14120,14120,14090,73
|
|
20240816,144500,744286460,14120,14100,14120,14100,141
|
|
20240816,144400,742296700,14100,14110,14110,14090,35
|
|
20240816,144300,741803110,14090,14100,14110,14090,111
|
|
20240816,144200,740238120,14100,14090,14100,14090,17
|
|
20240816,144100,739998520,14100,14090,14100,14090,53
|
|
20240816,144000,739251680,14100,14090,14100,14090,51
|
|
20240816,143900,738532750,14100,14090,14100,14090,18
|
|
20240816,143800,738279060,14100,14090,14100,14090,30
|
|
20240816,143700,737856160,14100,14090,14100,14090,11
|
|
20240816,143600,737701100,14090,14090,14100,14090,44
|
|
20240816,143500,737080860,14090,14090,14090,14090,14
|
|
20240816,143400,736883600,14090,14110,14110,14090,73
|
|
20240816,143300,735854080,14090,14090,14090,14090,11
|
|
20240816,143200,735699090,14090,14090,14090,14090,16
|
|
20240816,143100,735473650,14090,14090,14110,14090,109
|
|
20240816,143000,733937440,14110,14120,14120,14090,73
|
|
20240816,142900,732908160,14100,14120,14120,14100,11
|
|
20240816,142800,732753020,14110,14110,14110,14110,96
|
|
20240816,142700,731398460,14120,14110,14120,14110,21
|
|
20240816,142600,731102050,14110,14110,14110,14110,4
|
|
20240816,142500,731045610,14110,14110,14110,14110,11
|
|
20240816,142400,730890400,14110,14140,14140,14110,581
|
|
20240816,142300,722686260,14120,14120,14130,14110,360
|
|
20240816,142200,717602310,14110,14110,14120,14110,11
|
|
20240816,142100,717447080,14110,14110,14120,14110,12
|
|
20240816,142000,717277690,14130,14130,14130,14110,49
|
|
20240816,141900,716585620,14130,14110,14130,14090,345
|
|
20240816,141800,711716840,14110,14090,14110,14090,69
|
|
20240816,141700,710744070,14090,14090,14110,14090,289
|
|
20240816,141600,706669320,14090,14080,14090,14080,56
|
|
20240816,141500,705880410,14090,14080,14090,14080,19
|
|
20240816,141400,705612870,14090,14100,14100,14090,2
|
|
20240816,141300,705584680,14080,14080,14100,14080,52
|
|
20240816,141200,704852480,14100,14100,14100,14070,14
|
|
20240816,141100,704655360,14070,14070,14100,14070,12
|
|
20240816,141000,704486490,14070,14100,14100,14070,24
|
|
20240816,140900,704148210,14070,14090,14100,14070,364
|
|
20240816,140800,699020120,14090,14070,14090,14070,3
|
|
20240816,140700,698977890,14090,14090,14090,14090,0
|
|
20240816,140600,698977890,14090,14070,14090,14070,2
|
|
20240816,140500,698949730,14090,14090,14090,14090,335
|
|
20240816,140400,694229580,14090,14090,14090,14090,73
|
|
20240816,140300,693201010,14090,14070,14090,14070,48
|
|
20240816,140200,692525630,14080,14090,14090,14080,42
|
|
20240816,140100,691934070,14090,14090,14090,14090,0
|
|
20240816,140000,691934070,14090,14090,14090,14090,1
|
|
20240816,135900,691919980,14080,14090,14090,14080,534
|
|
20240816,135800,684396050,14100,14100,14100,14100,3
|
|
20240816,135700,684353750,14100,14100,14100,14100,0
|
|
20240816,135600,684353750,14100,14100,14100,14100,0
|
|
20240816,135500,684353750,14100,14090,14100,14090,26
|
|
20240816,135400,683987400,14070,14070,14070,14070,1
|
|
20240816,135300,683973330,14110,14100,14110,14100,201
|
|
20240816,135200,681138410,14100,14100,14100,14100,0
|
|
20240816,135100,681138410,14100,14100,14100,14100,0
|
|
20240816,135000,681138410,14100,14100,14100,14100,0
|
|
20240816,134900,681138410,14100,14100,14100,14100,30
|
|
20240816,134800,680715410,14100,14100,14100,14100,21
|
|
20240816,134700,680419310,14100,14100,14100,14100,0
|
|
20240816,134600,680419310,14100,14100,14100,14100,1
|
|
20240816,134500,680405210,14100,14070,14100,14070,647
|
|
20240816,134400,671299850,14070,14060,14070,14060,56
|
|
20240816,134300,670512480,14070,14070,14070,14070,0
|
|
20240816,134200,670512480,14070,14070,14070,14070,0
|
|
20240816,134100,670512480,14070,14070,14070,14070,20
|
|
20240816,134000,670231080,14070,14070,14070,14070,0
|
|
20240816,133900,670231080,14070,14070,14070,14070,0
|
|
20240816,133800,670231080,14070,14060,14070,14060,81
|
|
20240816,133700,669092160,14070,14070,14070,14070,0
|
|
20240816,133600,669092160,14070,14070,14070,14070,0
|
|
20240816,133500,669092160,14070,14070,14070,14070,0
|
|
20240816,133400,669092160,14070,14070,14070,14070,20
|
|
20240816,133300,668810760,14070,14070,14070,14070,1
|
|
20240816,133200,668796690,14080,14080,14080,14060,31
|
|
20240816,133100,668360770,14060,14060,14060,14060,0
|
|
20240816,133000,668360770,14060,14060,14060,14060,0
|
|
20240816,132900,668360770,14060,14060,14060,14060,83
|
|
20240816,132800,667193790,14080,14080,14080,14080,0
|
|
20240816,132700,667193790,14080,14070,14080,14070,50
|
|
20240816,132600,666490050,14060,14060,14060,14060,0
|
|
20240816,132500,666490050,14060,14060,14060,14060,10
|
|
20240816,132400,666349450,14080,14080,14080,14080,19
|
|
20240816,132300,666081930,14080,14080,14080,14070,6
|
|
20240816,132200,665997470,14080,14080,14080,14080,3
|
|
20240816,132100,665955230,14080,14080,14080,14080,3
|
|
20240816,132000,665912990,14080,14080,14080,14070,25
|
|
20240816,131900,665561020,14080,14080,14080,14080,0
|
|
20240816,131800,665561020,14080,14080,14080,14080,0
|
|
20240816,131700,665561020,14080,14070,14080,14070,15
|
|
20240816,131600,665349960,14070,14070,14070,14070,0
|
|
20240816,131500,665349960,14070,14060,14070,14050,221
|
|
20240816,131400,662241880,14060,14060,14060,14060,0
|
|
20240816,131300,662241880,14060,14060,14060,14060,20
|
|
20240816,131200,661960680,14060,14060,14060,14060,0
|
|
20240816,131100,661960680,14060,14060,14060,14060,0
|
|
20240816,131000,661960680,14060,14060,14060,14050,60
|
|
20240816,130900,661117380,14040,14040,14040,14040,1
|
|
20240816,130800,661103340,14040,14060,14060,13980,936
|
|
20240816,130700,647954450,14070,14070,14070,14070,0
|
|
20240816,130600,647954450,14070,14070,14070,14070,0
|
|
20240816,130500,647954450,14070,14070,14070,14060,486
|
|
20240816,130400,641116740,14080,14080,14080,14080,0
|
|
20240816,130300,641116740,14080,14080,14080,14080,0
|
|
20240816,130200,641116740,14080,14080,14080,14080,0
|
|
20240816,130100,641116740,14080,14080,14080,14080,0
|
|
20240816,130000,641116740,14080,14080,14080,14080,1
|
|
20240816,125900,641102660,14080,14070,14080,14070,51
|
|
20240816,125800,640385080,14080,14070,14080,14070,392
|
|
20240816,125700,634869430,14070,14060,14070,14060,11
|
|
20240816,125600,634714760,14050,14070,14070,14050,336
|
|
20240816,125500,629987940,14070,14070,14070,14070,1
|
|
20240816,125400,629973870,14070,14070,14070,14070,0
|
|
20240816,125300,629973870,14070,14070,14070,14070,0
|
|
20240816,125200,629973870,14070,14070,14070,14070,0
|
|
20240816,125100,629973870,14070,14070,14070,14070,20
|
|
20240816,125000,629692470,14070,14070,14070,14070,0
|
|
20240816,124900,629692470,14070,14050,14070,14050,130
|
|
20240816,124800,627865950,14070,14060,14070,14060,6
|
|
20240816,124700,627781580,14060,14060,14060,14060,18
|
|
20240816,124600,627528500,14070,14070,14070,14070,1
|
|
20240816,124500,627514430,14080,14080,14080,14080,0
|
|
20240816,124400,627514430,14080,14080,14080,14080,20
|
|
20240816,124300,627232830,14080,14080,14080,14080,0
|
|
20240816,124200,627232830,14080,14080,14080,14080,0
|
|
20240816,124100,627232830,14080,14080,14080,14080,1
|
|
20240816,124000,627218750,14060,14060,14060,14060,0
|
|
20240816,123900,627218750,14060,14060,14060,14060,9
|
|
20240816,123800,627092210,14080,14080,14080,14080,0
|
|
20240816,123700,627092210,14080,14070,14080,14070,23
|
|
20240816,123600,626768390,14050,14090,14090,14050,53
|
|
20240816,123500,626023290,14070,14060,14080,14060,37
|
|
20240816,123400,625502860,14060,14070,14070,14060,52
|
|
20240816,123300,624771240,14070,14070,14070,14070,1
|
|
20240816,123200,624757170,14050,14050,14050,14050,0
|
|
20240816,123100,624757170,14050,14070,14070,14050,291
|
|
20240816,123000,620668080,14090,14090,14090,14090,20
|
|
20240816,122900,620386280,14070,14090,14090,14070,33
|
|
20240816,122800,619921950,14090,14100,14100,14090,3
|
|
20240816,122700,619879660,14100,14100,14100,14100,0
|
|
20240816,122600,619879660,14100,14100,14100,14100,2
|
|
20240816,122500,619851460,14100,14100,14100,14100,0
|
|
20240816,122400,619851460,14100,14080,14100,14070,26
|
|
20240816,122300,619485580,14100,14100,14100,14100,22
|
|
20240816,122200,619175380,14100,14100,14100,14070,22
|
|
20240816,122100,618865780,14100,14090,14100,14070,347
|
|
20240816,122000,613980650,14090,14090,14090,14090,1
|
|
20240816,121900,613966560,14090,14080,14090,14070,49
|
|
20240816,121800,613276980,14090,14090,14090,14090,20
|
|
20240816,121700,612995180,14090,14080,14090,14080,112
|
|
20240816,121600,611417970,14090,14090,14090,14090,40
|
|
20240816,121500,610854370,14080,14080,14080,14080,0
|
|
20240816,121400,610854370,14080,14090,14090,14080,3
|
|
20240816,121300,610812110,14090,14080,14090,14080,6
|
|
20240816,121200,610727620,14090,14080,14090,14080,995
|
|
20240816,121100,596718010,14080,14070,14080,14070,63
|
|
20240816,121000,595831590,14080,14080,14080,14070,108
|
|
20240816,120900,594311250,14080,14080,14080,14080,720
|
|
20240816,120800,584173650,14070,14070,14070,14070,0
|
|
20240816,120700,584173650,14070,14070,14070,14070,0
|
|
20240816,120600,584173650,14070,14070,14070,14070,39
|
|
20240816,120500,583624920,14070,14070,14070,14070,0
|
|
20240816,120400,583624920,14070,14070,14070,14070,0
|
|
20240816,120300,583624920,14070,14070,14070,14070,1
|
|
20240816,120200,583610850,14090,14090,14090,14090,0
|
|
20240816,120100,583610850,14090,14050,14090,14050,895
|
|
20240816,120000,571020930,14050,14070,14070,14050,955
|
|
20240816,115900,557584880,14080,14080,14080,14080,0
|
|
20240816,115800,557584880,14080,14080,14080,14080,34
|
|
20240816,115700,557106160,14090,14090,14090,14090,0
|
|
20240816,115600,557106160,14090,14090,14090,14090,0
|
|
20240816,115500,557106160,14090,14090,14090,14090,1
|
|
20240816,115400,557092070,14090,14080,14090,14070,81
|
|
20240816,115300,555951850,14080,14080,14080,14080,0
|
|
20240816,115200,555951850,14080,14080,14080,14080,1
|
|
20240816,115100,555937770,14070,14090,14090,14070,215
|
|
20240816,115000,552908720,14080,14070,14080,14070,93
|
|
20240816,114900,551599790,14070,14070,14070,14070,0
|
|
20240816,114800,551599790,14070,14070,14070,14070,0
|
|
20240816,114700,551599790,14070,14070,14070,14070,20
|
|
20240816,114600,551318390,14060,14060,14060,14060,105
|
|
20240816,114500,549842090,14090,14090,14090,14090,1
|
|
20240816,114400,549828000,14090,14090,14090,14090,0
|
|
20240816,114300,549828000,14090,14090,14090,14090,0
|
|
20240816,114200,549828000,14090,14090,14090,14090,0
|
|
20240816,114100,549828000,14090,14090,14090,14090,0
|
|
20240816,114000,549828000,14090,14080,14090,14080,20
|
|
20240816,113900,549546320,14060,14060,14060,14060,86
|
|
20240816,113800,548337160,14090,14100,14100,14090,856
|
|
20240816,113700,536270560,14110,14110,14110,14110,18
|
|
20240816,113600,536016580,14110,14110,14110,14110,0
|
|
20240816,113500,536016580,14110,14110,14110,14110,0
|
|
20240816,113400,536016580,14110,14110,14110,14110,0
|
|
20240816,113300,536016580,14110,14110,14110,14110,49
|
|
20240816,113200,535325190,14100,14100,14100,14100,10
|
|
20240816,113100,535184190,14110,14110,14110,14110,86
|
|
20240816,113000,533970730,14100,14100,14100,14100,0
|
|
20240816,112900,533970730,14100,14100,14100,14100,324
|
|
20240816,112800,529402330,14090,14090,14090,14090,0
|
|
20240816,112700,529402330,14090,14090,14090,14090,0
|
|
20240816,112600,529402330,14090,14100,14100,14090,33
|
|
20240816,112500,528937160,14090,14100,14100,14090,12
|
|
20240816,112400,528767980,14090,14080,14090,14080,399
|
|
20240816,112300,523146390,14080,14080,14080,14080,0
|
|
20240816,112200,523146390,14080,14080,14080,14080,0
|
|
20240816,112100,523146390,14080,14080,14080,14080,0
|
|
20240816,112000,523146390,14080,14080,14080,14080,0
|
|
20240816,111900,523146390,14080,14060,14080,14060,30
|
|
20240816,111800,522724170,14060,14060,14060,14060,8
|
|
20240816,111700,522611690,14060,14060,14060,14060,40
|
|
20240816,111600,522049290,14060,14060,14060,14060,17
|
|
20240816,111500,521810270,14110,14090,14110,14060,65
|
|
20240816,111400,520894860,14090,14110,14110,14090,10
|
|
20240816,111300,520753940,14090,14080,14110,14080,24
|
|
20240816,111200,520415720,14110,14080,14110,14080,340
|
|
20240816,111100,515624330,14080,14060,14080,14060,29
|
|
20240816,111000,515216170,14080,14090,14090,14080,124
|
|
20240816,110900,513469960,14090,14080,14090,14080,454
|
|
20240816,110800,507077630,14080,14080,14080,14080,17
|
|
20240816,110700,506838270,14080,14080,14080,14080,19
|
|
20240816,110600,506570750,14080,14080,14080,14080,9
|
|
20240816,110500,506444030,14090,14090,14090,14090,29
|
|
20240816,110400,506035420,14090,14090,14090,14090,20
|
|
20240816,110300,505753620,14080,14080,14080,14080,5
|
|
20240816,110200,505683220,14080,14080,14080,14080,0
|
|
20240816,110100,505683220,14080,14080,14080,14080,0
|
|
20240816,110000,505683220,14080,14080,14080,14080,4
|
|
20240816,105900,505626900,14110,14110,14110,14110,1
|
|
20240816,105800,505612790,14090,14100,14100,14090,463
|
|
20240816,105700,499086830,14100,14120,14120,14100,21
|
|
20240816,105600,498790330,14100,14100,14100,14100,0
|
|
20240816,105500,498790330,14100,14100,14100,14100,1
|
|
20240816,105400,498776230,14110,14110,14110,14110,0
|
|
20240816,105300,498776230,14110,14110,14110,14110,1
|
|
20240816,105200,498762120,14100,14100,14100,14100,11
|
|
20240816,105100,498607020,14110,14150,14150,14110,1660
|
|
20240816,105000,475170290,14160,14160,14160,14150,199
|
|
20240816,104900,472352950,14150,14130,14150,14130,900
|
|
20240816,104800,459623470,14150,14150,14150,14150,81
|
|
20240816,104700,458477320,14120,14100,14120,14090,524
|
|
20240816,104600,451081930,14090,14130,14130,14090,1643
|
|
20240816,104500,427899370,14150,14150,14150,14150,0
|
|
20240816,104400,427899370,14150,14130,14150,14130,74
|
|
20240816,104300,426853070,14150,14140,14150,14140,34
|
|
20240816,104200,426372010,14150,14110,14150,14110,77
|
|
20240816,104100,425283930,14150,14110,14150,14110,390
|
|
20240816,104000,419778770,14150,14090,14150,14090,194
|
|
20240816,103900,417040840,14080,14080,14080,14050,472
|
|
20240816,103800,410402430,14090,14110,14110,14090,954
|
|
20240816,103700,396946680,14110,14110,14110,14110,125
|
|
20240816,103600,395182930,14110,14130,14150,14100,616
|
|
20240816,103500,386477790,14100,14100,14100,14100,93
|
|
20240816,103400,385166490,14120,14120,14120,14120,515
|
|
20240816,103300,377894690,14120,14120,14120,14120,0
|
|
20240816,103200,377894690,14120,14100,14120,14100,703
|
|
20240816,103100,367982340,14120,14120,14120,14120,1
|
|
20240816,103000,367968220,14110,14100,14110,14090,408
|
|
20240816,102900,362214500,14100,14050,14140,14040,4229
|
|
20240816,102800,302631100,14040,14010,14050,14010,1855
|
|
20240816,102700,276616990,14010,13990,14010,13990,287
|
|
20240816,102600,272598320,13960,13970,14010,13960,3048
|
|
20240816,102500,230004050,13960,13960,13960,13960,0
|
|
20240816,102400,230004050,13960,13960,13960,13960,0
|
|
20240816,102300,230004050,13960,13960,13960,13960,28
|
|
20240816,102200,229613170,13960,13970,13970,13960,25
|
|
20240816,102100,229263970,13970,13970,13970,13970,1
|
|
20240816,102000,229250000,13970,13970,13970,13970,7
|
|
20240816,101900,229152210,13970,13970,13970,13970,60
|
|
20240816,101800,228314010,13970,13960,13970,13960,2
|
|
20240816,101700,228286080,13970,13970,13970,13970,99
|
|
20240816,101600,226903050,13970,13970,13970,13970,1
|
|
20240816,101500,226889080,13960,13970,13970,13960,96
|
|
20240816,101400,225548720,13970,13970,13970,13970,0
|
|
20240816,101300,225548720,13970,13970,13970,13970,14
|
|
20240816,101200,225353140,13970,13970,13970,13970,0
|
|
20240816,101100,225353140,13970,13970,13970,13970,3
|
|
20240816,101000,225311230,13970,13970,13970,13960,209
|
|
20240816,100900,222392860,13970,13970,13970,13970,17
|
|
20240816,100800,222155370,13970,13960,13970,13960,273
|
|
20240816,100700,218343870,13960,13960,13960,13960,36
|
|
20240816,100600,217841310,13960,13960,13960,13960,30
|
|
20240816,100500,217422510,13960,13940,13960,13940,461
|
|
20240816,100400,210995530,13940,13940,13940,13940,0
|
|
20240816,100300,210995530,13940,13930,13940,13930,145
|
|
20240816,100200,208975100,13940,13930,13940,13930,482
|
|
20240816,100100,202258840,13930,13930,13930,13930,28
|
|
20240816,100000,201868800,13940,13940,13940,13940,192
|
|
20240816,095900,199192320,13930,13930,13930,13930,0
|
|
20240816,095800,199192320,13930,13930,13930,13930,0
|
|
20240816,095700,199192320,13930,13930,13930,13930,8
|
|
20240816,095600,199080880,13940,13970,13970,13940,1454
|
|
20240816,095500,178795240,13990,13950,13990,13950,179
|
|
20240816,095400,176297330,13950,13930,13950,13930,777
|
|
20240816,095300,165471950,13930,13930,13930,13930,51
|
|
20240816,095200,164761520,13930,13930,13930,13920,791
|
|
20240816,095100,153743050,13930,13920,13930,13920,24
|
|
20240816,095000,153408870,13920,13920,13920,13920,0
|
|
20240816,094900,153408870,13920,13920,13920,13920,17
|
|
20240816,094800,153172230,13930,13930,13930,13930,12
|
|
20240816,094700,153005070,13920,13920,13920,13920,80
|
|
20240816,094600,151891470,13930,13930,13930,13930,20
|
|
20240816,094500,151612870,13920,13920,13920,13920,0
|
|
20240816,094400,151612870,13920,13930,13930,13920,250
|
|
20240816,094300,148131460,13940,13930,13940,13930,69
|
|
20240816,094200,147169990,13940,13940,13940,13940,0
|
|
20240816,094100,147169990,13940,13940,13940,13930,40
|
|
20240816,094000,146612420,13940,13930,13940,13930,14
|
|
20240816,093900,146417360,13930,13920,13930,13920,813
|
|
20240816,093800,135099680,13910,13910,13910,13910,0
|
|
20240816,093700,135099680,13910,13920,13920,13910,46
|
|
20240816,093600,134459780,13940,13940,13940,13940,2
|
|
20240816,093500,134431900,13930,13910,13940,13910,42
|
|
20240816,093400,133847260,13910,13930,13930,13910,174
|
|
20240816,093300,131424490,13950,13950,13950,13950,1
|
|
20240816,093200,131410540,13950,13930,13950,13930,47
|
|
20240816,093100,130755420,13910,13930,13930,13910,4
|
|
20240816,093000,130699760,13930,13910,13930,13900,137
|
|
20240816,092900,128793960,13910,13910,13910,13810,1335
|
|
20240816,092800,110278010,13910,13910,13910,13910,20
|
|
20240816,092700,109999810,13910,13910,13920,13910,205
|
|
20240816,092600,107147360,13910,13940,13950,13910,664
|
|
20240816,092500,97899730,13940,13990,13990,13930,766
|
|
20240816,092400,87220530,13940,13940,13940,13940,23
|
|
20240816,092300,86899910,13930,13910,14000,13860,1539
|
|
20240816,092200,65524010,13920,13940,13940,13920,309
|
|
20240816,092100,61221050,13940,13960,13960,13940,27
|
|
20240816,092000,60844350,13950,13960,13960,13950,1039
|
|
20240816,091900,46341170,13960,13980,13980,13960,95
|
|
20240816,091800,45013510,14000,14000,14000,14000,20
|
|
20240816,091700,44733510,14000,14000,14000,14000,26
|
|
20240816,091600,44369510,14010,14010,14010,14010,38
|
|
20240816,091500,43837130,14000,14010,14010,14000,67
|
|
20240816,091400,42898480,14010,14000,14010,13970,1504
|
|
20240816,091300,21844080,14000,13990,14000,13990,183
|
|
20240816,091200,19283800,13980,13980,13980,13980,0
|
|
20240816,091100,19283800,13980,13990,13990,13980,21
|
|
20240816,091000,18990020,13990,14000,14000,13990,35
|
|
20240816,090900,18500080,14000,14000,14000,14000,0
|
|
20240816,090800,18500080,14000,14000,14000,14000,2
|
|
20240816,090700,18472080,14000,13990,14000,13990,39
|
|
20240816,090600,17926440,13970,13970,13970,13970,0
|
|
20240816,090500,17926440,13970,13970,13970,13970,0
|
|
20240816,090400,17926440,13970,13970,13970,13970,0
|
|
20240816,090300,17926440,13970,13960,13970,13960,55
|
|
20240816,090200,17158480,14000,13990,14000,13990,559
|
|
20240816,090100,9334480,13990,13950,13990,13950,169
|
|
20240816,090000,6976440,13950,13990,13990,13900,499
|