659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,195600,236249570,14000,14000,14000,14000,319
|
|
20240821,195500,236249570,14000,14000,14000,14000,0
|
|
20240821,195400,236249570,14000,14000,14000,14000,0
|
|
20240821,195300,236249570,14000,14000,14000,14000,0
|
|
20240821,195200,236249570,14000,14000,14000,14000,0
|
|
20240821,195100,236249570,14000,14000,14000,14000,0
|
|
20240821,195000,236249570,14000,14000,14000,14000,0
|
|
20240821,194900,236249570,14000,14000,14000,14000,0
|
|
20240821,194800,236249570,14000,14000,14000,14000,0
|
|
20240821,194700,236249570,14000,14000,14000,14000,0
|
|
20240821,194600,236249570,14000,14000,14000,14000,0
|
|
20240821,194500,236249570,14000,14000,14000,14000,0
|
|
20240821,194400,236249570,14000,14000,14000,14000,0
|
|
20240821,194300,236249570,14000,14000,14000,14000,0
|
|
20240821,194200,236249570,14000,14000,14000,14000,0
|
|
20240821,194100,236249570,14000,14000,14000,14000,0
|
|
20240821,194000,236249570,14000,14000,14000,14000,0
|
|
20240821,193900,236249570,14000,14000,14000,14000,0
|
|
20240821,193800,236249570,14000,14000,14000,14000,0
|
|
20240821,193700,236249570,14000,14000,14000,14000,0
|
|
20240821,193600,236249570,14000,14000,14000,14000,0
|
|
20240821,193500,236249570,14000,14000,14000,14000,0
|
|
20240821,193400,236249570,14000,14000,14000,14000,0
|
|
20240821,193300,236249570,14000,14000,14000,14000,0
|
|
20240821,193200,236249570,14000,14000,14000,14000,0
|
|
20240821,193100,236249570,14000,14000,14000,14000,0
|
|
20240821,193000,236249570,14000,14000,14000,14000,0
|
|
20240821,192900,236249570,14000,14000,14000,14000,0
|
|
20240821,192800,236249570,14000,14000,14000,14000,0
|
|
20240821,192700,236249570,14000,14000,14000,14000,0
|
|
20240821,192600,236249570,14000,14000,14000,14000,319
|
|
20240821,192500,236249570,14000,14000,14000,14000,0
|
|
20240821,192400,236249570,14000,14000,14000,14000,0
|
|
20240821,192300,236249570,14000,14000,14000,14000,0
|
|
20240821,192200,236249570,14000,14000,14000,14000,0
|
|
20240821,192100,236249570,14000,14000,14000,14000,0
|
|
20240821,192000,236249570,14000,14000,14000,14000,0
|
|
20240821,191900,236249570,14000,14000,14000,14000,0
|
|
20240821,191800,236249570,14000,14000,14000,14000,0
|
|
20240821,191700,236249570,14000,14000,14000,14000,0
|
|
20240821,191600,236249570,14000,14000,14000,14000,0
|
|
20240821,191500,236249570,14000,14000,14000,14000,0
|
|
20240821,191400,236249570,14000,14000,14000,14000,0
|
|
20240821,191300,236249570,14000,14000,14000,14000,0
|
|
20240821,191200,236249570,14000,14000,14000,14000,0
|
|
20240821,191100,236249570,14000,14000,14000,14000,0
|
|
20240821,191000,236249570,14000,14000,14000,14000,0
|
|
20240821,190900,236249570,14000,14000,14000,14000,0
|
|
20240821,190800,236249570,14000,14000,14000,14000,0
|
|
20240821,190700,236249570,14000,14000,14000,14000,0
|
|
20240821,190600,236249570,14000,14000,14000,14000,0
|
|
20240821,190500,236249570,14000,14000,14000,14000,0
|
|
20240821,190400,236249570,14000,14000,14000,14000,0
|
|
20240821,190300,236249570,14000,14000,14000,14000,0
|
|
20240821,190200,236249570,14000,14000,14000,14000,0
|
|
20240821,190100,236249570,14000,14000,14000,14000,0
|
|
20240821,190000,236249570,14000,14000,14000,14000,0
|
|
20240821,185900,236249570,14000,14000,14000,14000,0
|
|
20240821,185800,236249570,14000,14000,14000,14000,0
|
|
20240821,185700,236249570,14000,14000,14000,14000,0
|
|
20240821,185600,236249570,14000,14000,14000,14000,319
|
|
20240821,185500,236249570,14000,14000,14000,14000,0
|
|
20240821,185400,236249570,14000,14000,14000,14000,0
|
|
20240821,185300,236249570,14000,14000,14000,14000,0
|
|
20240821,185200,236249570,14000,14000,14000,14000,0
|
|
20240821,185100,236249570,14000,14000,14000,14000,0
|
|
20240821,185000,236249570,14000,14000,14000,14000,0
|
|
20240821,184900,236249570,14000,14000,14000,14000,0
|
|
20240821,184800,236249570,14000,14000,14000,14000,0
|
|
20240821,184700,236249570,14000,14000,14000,14000,0
|
|
20240821,184600,236249570,14000,14000,14000,14000,0
|
|
20240821,184500,236249570,14000,14000,14000,14000,0
|
|
20240821,184400,236249570,14000,14000,14000,14000,0
|
|
20240821,184300,236249570,14000,14000,14000,14000,0
|
|
20240821,184200,236249570,14000,14000,14000,14000,0
|
|
20240821,184100,236249570,14000,14000,14000,14000,0
|
|
20240821,184000,236249570,14000,14000,14000,14000,0
|
|
20240821,183900,236249570,14000,14000,14000,14000,0
|
|
20240821,183800,236249570,14000,14000,14000,14000,0
|
|
20240821,183700,236249570,14000,14000,14000,14000,0
|
|
20240821,183600,236249570,14000,14000,14000,14000,0
|
|
20240821,183500,236249570,14000,14000,14000,14000,0
|
|
20240821,183400,236249570,14000,14000,14000,14000,0
|
|
20240821,183300,236249570,14000,14000,14000,14000,0
|
|
20240821,183200,236249570,14000,14000,14000,14000,0
|
|
20240821,183100,236249570,14000,14000,14000,14000,0
|
|
20240821,183000,236249570,14000,14000,14000,14000,0
|
|
20240821,182900,236249570,14000,14000,14000,14000,0
|
|
20240821,182800,236249570,14000,14000,14000,14000,0
|
|
20240821,182700,236249570,14000,14000,14000,14000,0
|
|
20240821,182600,236249570,14000,14000,14000,14000,319
|
|
20240821,182500,236249570,14000,14000,14000,14000,0
|
|
20240821,182400,236249570,14000,14000,14000,14000,0
|
|
20240821,182300,236249570,14000,14000,14000,14000,0
|
|
20240821,182200,236249570,14000,14000,14000,14000,0
|
|
20240821,182100,236249570,14000,14000,14000,14000,0
|
|
20240821,182000,236249570,14000,14000,14000,14000,0
|
|
20240821,181900,236249570,14000,14000,14000,14000,0
|
|
20240821,181800,236249570,14000,14000,14000,14000,0
|
|
20240821,181700,236249570,14000,14000,14000,14000,0
|
|
20240821,181600,236249570,14000,14000,14000,14000,0
|
|
20240821,181500,236249570,14000,14000,14000,14000,0
|
|
20240821,181400,236249570,14000,14000,14000,14000,0
|
|
20240821,181300,236249570,14000,14000,14000,14000,0
|
|
20240821,181200,236249570,14000,14000,14000,14000,0
|
|
20240821,181100,236249570,14000,14000,14000,14000,0
|
|
20240821,181000,236249570,14000,14000,14000,14000,0
|
|
20240821,180900,236249570,14000,14000,14000,14000,0
|
|
20240821,180800,236249570,14000,14000,14000,14000,0
|
|
20240821,180700,236249570,14000,14000,14000,14000,0
|
|
20240821,180600,236249570,14000,14000,14000,14000,0
|
|
20240821,180500,236249570,14000,14000,14000,14000,0
|
|
20240821,180400,236249570,14000,14000,14000,14000,0
|
|
20240821,180300,236249570,14000,14000,14000,14000,0
|
|
20240821,180200,236249570,14000,14000,14000,14000,0
|
|
20240821,180100,236249570,14000,14000,14000,14000,0
|
|
20240821,180000,236249570,14000,14000,14000,14000,0
|
|
20240821,175900,236249570,14000,14000,14000,14000,0
|
|
20240821,175800,236249570,14000,14000,14000,14000,0
|
|
20240821,175700,236249570,14000,14000,14000,14000,0
|
|
20240821,175600,236249570,14000,14000,14000,14000,319
|
|
20240821,175500,236249570,14000,14000,14000,14000,0
|
|
20240821,175400,236249570,14000,14000,14000,14000,0
|
|
20240821,175300,236249570,14000,14000,14000,14000,0
|
|
20240821,175200,236249570,14000,14000,14000,14000,0
|
|
20240821,175100,236249570,14000,14000,14000,14000,0
|
|
20240821,175000,236249570,14000,14000,14000,14000,0
|
|
20240821,174900,236249570,14000,14000,14000,14000,0
|
|
20240821,174800,236249570,14000,14000,14000,14000,0
|
|
20240821,174700,236249570,14000,14000,14000,14000,0
|
|
20240821,174600,236249570,14000,14000,14000,14000,0
|
|
20240821,174500,236249570,14000,14000,14000,14000,0
|
|
20240821,174400,236249570,14000,14000,14000,14000,0
|
|
20240821,174300,236249570,14000,14000,14000,14000,0
|
|
20240821,174200,236249570,14000,14000,14000,14000,0
|
|
20240821,174100,236249570,14000,14000,14000,14000,0
|
|
20240821,174000,236249570,14000,14000,14000,14000,0
|
|
20240821,173900,236249570,14000,14000,14000,14000,0
|
|
20240821,173800,236249570,14000,14000,14000,14000,0
|
|
20240821,173700,236249570,14000,14000,14000,14000,0
|
|
20240821,173600,236249570,14000,14000,14000,14000,0
|
|
20240821,173500,236249570,14000,14000,14000,14000,0
|
|
20240821,173400,236249570,14000,14000,14000,14000,0
|
|
20240821,173300,236249570,14000,14000,14000,14000,0
|
|
20240821,173200,236249570,14000,14000,14000,14000,0
|
|
20240821,173100,236249570,14000,14000,14000,14000,0
|
|
20240821,173000,236249570,14000,14000,14000,14000,0
|
|
20240821,172900,236249570,14000,14000,14000,14000,0
|
|
20240821,172800,236249570,14000,14000,14000,14000,0
|
|
20240821,172700,236249570,14000,14000,14000,14000,0
|
|
20240821,172600,236249570,14000,14000,14000,14000,319
|
|
20240821,172500,236249570,14000,14000,14000,14000,0
|
|
20240821,172400,236249570,14000,14000,14000,14000,0
|
|
20240821,172300,236249570,14000,14000,14000,14000,0
|
|
20240821,172200,236249570,14000,14000,14000,14000,0
|
|
20240821,172100,236249570,14000,14000,14000,14000,0
|
|
20240821,172000,236249570,14000,14000,14000,14000,0
|
|
20240821,171900,236249570,14000,14000,14000,14000,0
|
|
20240821,171800,236249570,14000,14000,14000,14000,0
|
|
20240821,171700,236249570,14000,14000,14000,14000,0
|
|
20240821,171600,236249570,14000,14000,14000,14000,0
|
|
20240821,171500,236249570,14000,14000,14000,14000,0
|
|
20240821,171400,236249570,14000,14000,14000,14000,0
|
|
20240821,171300,236249570,14000,14000,14000,14000,0
|
|
20240821,171200,236249570,14000,14000,14000,14000,0
|
|
20240821,171100,236249570,14000,14000,14000,14000,0
|
|
20240821,171000,236249570,14000,14000,14000,14000,0
|
|
20240821,170900,236249570,14000,14000,14000,14000,0
|
|
20240821,170800,236249570,14000,14000,14000,14000,0
|
|
20240821,170700,236249570,14000,14000,14000,14000,0
|
|
20240821,170600,236249570,14000,14000,14000,14000,0
|
|
20240821,170500,236249570,14000,14000,14000,14000,0
|
|
20240821,170400,236249570,14000,14000,14000,14000,0
|
|
20240821,170300,236249570,14000,14000,14000,14000,0
|
|
20240821,170200,236249570,14000,14000,14000,14000,0
|
|
20240821,170100,236249570,14000,14000,14000,14000,0
|
|
20240821,170000,236249570,14000,14000,14000,14000,0
|
|
20240821,165900,236249570,14000,14000,14000,14000,0
|
|
20240821,165800,236249570,14000,14000,14000,14000,0
|
|
20240821,165700,236249570,14000,14000,14000,14000,0
|
|
20240821,165600,236249570,14000,14000,14000,14000,319
|
|
20240821,165500,236249570,14000,14000,14000,14000,0
|
|
20240821,165400,236249570,14000,14000,14000,14000,0
|
|
20240821,165300,236249570,14000,14000,14000,14000,0
|
|
20240821,165200,236249570,14000,14000,14000,14000,0
|
|
20240821,165100,236249570,14000,14000,14000,14000,0
|
|
20240821,165000,236249570,14000,14000,14000,14000,0
|
|
20240821,164900,236249570,14000,14000,14000,14000,0
|
|
20240821,164800,236249570,14000,14000,14000,14000,0
|
|
20240821,164700,236249570,14000,14000,14000,14000,0
|
|
20240821,164600,236249570,14000,14000,14000,14000,0
|
|
20240821,164500,236249570,14000,14000,14000,14000,0
|
|
20240821,164400,236249570,14000,14000,14000,14000,0
|
|
20240821,164300,236249570,14000,14000,14000,14000,0
|
|
20240821,164200,236249570,14000,14000,14000,14000,0
|
|
20240821,164100,236249570,14000,14000,14000,14000,0
|
|
20240821,164000,236249570,14000,14000,14000,14000,0
|
|
20240821,163900,236249570,14000,14000,14000,14000,0
|
|
20240821,163800,236249570,14000,14000,14000,14000,0
|
|
20240821,163700,236249570,14000,14000,14000,14000,0
|
|
20240821,163600,236249570,14000,14000,14000,14000,0
|
|
20240821,163500,236249570,14000,14000,14000,14000,0
|
|
20240821,163400,236249570,14000,14000,14000,14000,0
|
|
20240821,163300,236249570,14000,14000,14000,14000,0
|
|
20240821,163200,236249570,14000,14000,14000,14000,0
|
|
20240821,163100,236249570,14000,14000,14000,14000,0
|
|
20240821,163000,236249570,14000,14000,14000,14000,0
|
|
20240821,162900,236249570,14000,14000,14000,14000,0
|
|
20240821,162800,236249570,14000,14000,14000,14000,0
|
|
20240821,162700,236249570,14000,14000,14000,14000,0
|
|
20240821,162600,236249570,14000,14000,14000,14000,319
|
|
20240821,162500,236249570,14000,14000,14000,14000,0
|
|
20240821,162400,236249570,14000,14000,14000,14000,0
|
|
20240821,162300,236249570,14000,14000,14000,14000,0
|
|
20240821,162200,236249570,14000,14000,14000,14000,0
|
|
20240821,162100,236249570,14000,14000,14000,14000,0
|
|
20240821,162000,236249570,14000,14000,14000,14000,0
|
|
20240821,161900,236249570,14000,14000,14000,14000,0
|
|
20240821,161800,236249570,14000,14000,14000,14000,0
|
|
20240821,161700,236249570,14000,14000,14000,14000,0
|
|
20240821,161600,236249570,14000,14000,14000,14000,0
|
|
20240821,161500,236249570,14000,14000,14000,14000,0
|
|
20240821,161400,236249570,14000,14000,14000,14000,0
|
|
20240821,161300,236249570,14000,14000,14000,14000,0
|
|
20240821,161200,236249570,14000,14000,14000,14000,0
|
|
20240821,161100,236249570,14000,14000,14000,14000,0
|
|
20240821,161000,236249570,14000,14000,14000,14000,0
|
|
20240821,160900,236249570,14000,14000,14000,14000,0
|
|
20240821,160800,236249570,14000,14000,14000,14000,0
|
|
20240821,160700,236249570,14000,14000,14000,14000,0
|
|
20240821,160600,236249570,14000,14000,14000,14000,0
|
|
20240821,160500,236249570,14000,14000,14000,14000,0
|
|
20240821,160400,236249570,14000,14000,14000,14000,0
|
|
20240821,160300,236249570,14000,14000,14000,14000,0
|
|
20240821,160200,236249570,14000,14000,14000,14000,0
|
|
20240821,160100,236249570,14000,14000,14000,14000,0
|
|
20240821,160000,236249570,14000,14000,14000,14000,0
|
|
20240821,155900,236249570,14000,14000,14000,14000,0
|
|
20240821,155800,236249570,14000,14000,14000,14000,0
|
|
20240821,155700,236249570,14000,14000,14000,14000,0
|
|
20240821,155600,236249570,14000,14000,14000,14000,319
|
|
20240821,155500,236249570,14000,14000,14000,14000,0
|
|
20240821,155400,236249570,14000,14000,14000,14000,0
|
|
20240821,155300,236249570,14000,14000,14000,14000,0
|
|
20240821,155200,236249570,14000,14000,14000,14000,0
|
|
20240821,155100,236249570,14000,14000,14000,14000,0
|
|
20240821,155000,236249570,14000,14000,14000,14000,0
|
|
20240821,154900,236249570,14000,14000,14000,14000,0
|
|
20240821,154800,236249570,14000,14000,14000,14000,0
|
|
20240821,154700,236249570,14000,14000,14000,14000,0
|
|
20240821,154600,236249570,14000,14000,14000,14000,0
|
|
20240821,154500,236249570,14000,14000,14000,14000,0
|
|
20240821,154400,236249570,14000,14000,14000,14000,0
|
|
20240821,154300,236249570,14000,14000,14000,14000,0
|
|
20240821,154200,236249570,14000,14000,14000,14000,0
|
|
20240821,154100,236249570,14000,14000,14000,14000,0
|
|
20240821,154000,236249570,14000,14000,14000,14000,0
|
|
20240821,153900,236249570,14000,14000,14000,14000,0
|
|
20240821,153800,236249570,14000,14000,14000,14000,0
|
|
20240821,153700,236249570,14000,14000,14000,14000,0
|
|
20240821,153600,236249570,14000,14000,14000,14000,0
|
|
20240821,153500,236249570,14000,14000,14000,14000,0
|
|
20240821,153400,236249570,14000,14000,14000,14000,0
|
|
20240821,153300,236249570,14000,14000,14000,14000,0
|
|
20240821,153200,236249570,14000,14000,14000,14000,0
|
|
20240821,153100,236249570,14000,14000,14000,14000,0
|
|
20240821,153000,236249570,14000,14000,14000,14000,319
|
|
20240821,152900,231783570,14080,14080,14080,14080,0
|
|
20240821,152800,231783570,14080,14080,14080,14080,0
|
|
20240821,152700,231783570,14080,14080,14080,14080,0
|
|
20240821,152600,231783570,14080,14080,14080,14080,0
|
|
20240821,152500,231783570,14080,14080,14080,14080,0
|
|
20240821,152400,231783570,14080,14080,14080,14080,0
|
|
20240821,152300,231783570,14080,14080,14080,14080,0
|
|
20240821,152200,231783570,14080,14080,14080,14080,0
|
|
20240821,152100,231783570,14080,14080,14080,14080,0
|
|
20240821,152000,231783570,14080,14080,14080,14080,0
|
|
20240821,151900,231783570,14080,14090,14120,14060,32
|
|
20240821,151800,231333120,14060,14050,14130,14010,183
|
|
20240821,151700,228764130,14040,14010,14050,14010,342
|
|
20240821,151600,223962570,14040,14040,14040,14040,0
|
|
20240821,151500,223962570,14040,14040,14040,14040,1
|
|
20240821,151400,223948530,14020,14040,14040,14020,27
|
|
20240821,151300,223569580,14020,14040,14040,14020,55
|
|
20240821,151200,222797780,14040,14040,14040,14020,6
|
|
20240821,151100,222713590,14030,14030,14040,14030,4
|
|
20240821,151000,222657450,14040,14030,14040,14030,5
|
|
20240821,150900,222587290,14040,14040,14050,14030,19
|
|
20240821,150800,222320520,14040,14040,14040,14020,1361
|
|
20240821,150700,203238480,14050,14050,14050,14050,1
|
|
20240821,150600,203224430,14050,14050,14050,14050,5
|
|
20240821,150500,203154180,14030,14040,14040,14030,58
|
|
20240821,150400,202340200,14050,14050,14050,14050,10
|
|
20240821,150300,202199700,14050,14040,14050,14040,17
|
|
20240821,150200,201960950,14030,14050,14050,14030,203
|
|
20240821,150100,199112260,14060,14080,14080,14060,138
|
|
20240821,150000,197170240,14090,14120,14120,14090,102
|
|
20240821,145900,195730060,14100,14110,14110,14100,2
|
|
20240821,145800,195701850,14090,14100,14100,14090,1271
|
|
20240821,145700,177781270,14100,14120,14120,14100,629
|
|
20240821,145600,168911810,14130,14130,14130,14130,0
|
|
20240821,145500,168911810,14130,14130,14130,14130,0
|
|
20240821,145400,168911810,14130,14130,14130,14130,0
|
|
20240821,145300,168911810,14130,14130,14130,14130,0
|
|
20240821,145200,168911810,14130,14130,14130,14130,0
|
|
20240821,145100,168911810,14130,14120,14130,14120,17
|
|
20240821,145000,168671740,14120,14110,14120,14110,4
|
|
20240821,144900,168615280,14130,14130,14130,14120,15
|
|
20240821,144800,168403380,14130,14130,14130,14130,0
|
|
20240821,144700,168403380,14130,14130,14130,14130,0
|
|
20240821,144600,168403380,14130,14130,14130,14130,0
|
|
20240821,144500,168403380,14130,14130,14130,14130,0
|
|
20240821,144400,168403380,14130,14130,14130,14130,1
|
|
20240821,144300,168389250,14140,14140,14140,14140,0
|
|
20240821,144200,168389250,14140,14140,14140,14140,0
|
|
20240821,144100,168389250,14140,14140,14140,14140,0
|
|
20240821,144000,168389250,14140,14140,14140,14140,0
|
|
20240821,143900,168389250,14140,14140,14140,14140,0
|
|
20240821,143800,168389250,14140,14140,14140,14140,0
|
|
20240821,143700,168389250,14140,14140,14140,14140,0
|
|
20240821,143600,168389250,14140,14140,14140,14140,0
|
|
20240821,143500,168389250,14140,14140,14140,14140,0
|
|
20240821,143400,168389250,14140,14140,14140,14140,2
|
|
20240821,143300,168360970,14140,14140,14140,14140,0
|
|
20240821,143200,168360970,14140,14140,14140,14140,0
|
|
20240821,143100,168360970,14140,14140,14140,14140,0
|
|
20240821,143000,168360970,14140,14140,14140,14140,1
|
|
20240821,142900,168346830,14140,14140,14140,14140,1
|
|
20240821,142800,168332690,14140,14140,14140,14140,11
|
|
20240821,142700,168177150,14140,14140,14140,14140,5
|
|
20240821,142600,168106450,14140,14140,14140,14140,1
|
|
20240821,142500,168092310,14130,14130,14130,14130,100
|
|
20240821,142400,166679310,14130,14130,14130,14130,5
|
|
20240821,142300,166608660,14120,14120,14120,14120,1
|
|
20240821,142200,166594540,14120,14120,14120,14120,0
|
|
20240821,142100,166594540,14120,14120,14120,14120,29
|
|
20240821,142000,166185060,14100,14100,14100,14100,0
|
|
20240821,141900,166185060,14100,14100,14100,14100,0
|
|
20240821,141800,166185060,14100,14100,14100,14100,13
|
|
20240821,141700,166001760,14100,14100,14100,14100,8
|
|
20240821,141600,165888960,14110,14110,14110,14110,0
|
|
20240821,141500,165888960,14110,14110,14110,14110,2
|
|
20240821,141400,165860740,14120,14120,14120,14120,0
|
|
20240821,141300,165860740,14120,14120,14120,14120,0
|
|
20240821,141200,165860740,14120,14120,14120,14120,0
|
|
20240821,141100,165860740,14120,14120,14120,14120,0
|
|
20240821,141000,165860740,14120,14120,14120,14120,0
|
|
20240821,140900,165860740,14120,14120,14130,14120,9
|
|
20240821,140800,165733650,14100,14100,14100,14100,100
|
|
20240821,140700,164323650,14150,14150,14150,14150,0
|
|
20240821,140600,164323650,14150,14150,14150,14150,0
|
|
20240821,140500,164323650,14150,14150,14150,14150,0
|
|
20240821,140400,164323650,14150,14150,14150,14150,0
|
|
20240821,140300,164323650,14150,14150,14150,14150,0
|
|
20240821,140200,164323650,14150,14150,14150,14150,0
|
|
20240821,140100,164323650,14150,14150,14150,14150,0
|
|
20240821,140000,164323650,14150,14140,14150,14140,8
|
|
20240821,135900,164210520,14100,14100,14100,14100,2
|
|
20240821,135800,164182320,14100,14100,14100,14100,1
|
|
20240821,135700,164168220,14140,14140,14140,14140,2
|
|
20240821,135600,164139940,14140,14140,14140,14140,1
|
|
20240821,135500,164125800,14150,14150,14150,14150,0
|
|
20240821,135400,164125800,14150,14140,14150,14140,4
|
|
20240821,135300,164069230,14100,14120,14120,14100,7
|
|
20240821,135200,163970470,14140,14140,14140,14140,52
|
|
20240821,135100,163235190,14140,14140,14140,14140,1
|
|
20240821,135000,163221050,14140,14140,14140,14140,150
|
|
20240821,134900,161100050,14130,14130,14130,14130,0
|
|
20240821,134800,161100050,14130,14130,14130,14130,35
|
|
20240821,134700,160605500,14130,14130,14130,14130,0
|
|
20240821,134600,160605500,14130,14140,14140,14130,2
|
|
20240821,134500,160577230,14150,14150,14150,14150,0
|
|
20240821,134400,160577230,14150,14150,14150,14150,0
|
|
20240821,134300,160577230,14150,14150,14150,14150,0
|
|
20240821,134200,160577230,14150,14150,14150,14150,0
|
|
20240821,134100,160577230,14150,14150,14150,14150,0
|
|
20240821,134000,160577230,14150,14150,14150,14150,0
|
|
20240821,133900,160577230,14150,14150,14150,14150,0
|
|
20240821,133800,160577230,14150,14150,14150,14150,110
|
|
20240821,133700,159020730,14150,14150,14150,14150,49
|
|
20240821,133600,158327380,14130,14130,14130,14130,0
|
|
20240821,133500,158327380,14130,14130,14130,14130,2
|
|
20240821,133400,158299120,14120,14130,14130,14120,13
|
|
20240821,133300,158115440,14130,14140,14140,14130,8
|
|
20240821,133200,158002350,14160,14160,14160,14160,0
|
|
20240821,133100,158002350,14160,14160,14160,14160,0
|
|
20240821,133000,158002350,14160,14160,14160,14160,0
|
|
20240821,132900,158002350,14160,14160,14160,14160,0
|
|
20240821,132800,158002350,14160,14160,14160,14160,0
|
|
20240821,132700,158002350,14160,14160,14160,14160,0
|
|
20240821,132600,158002350,14160,14160,14160,14160,1
|
|
20240821,132500,157988190,14160,14150,14160,14150,119
|
|
20240821,132400,156303540,14150,14150,14150,14150,134
|
|
20240821,132300,154407440,14150,14150,14150,14150,0
|
|
20240821,132200,154407440,14150,14150,14150,14150,0
|
|
20240821,132100,154407440,14150,14150,14150,14150,0
|
|
20240821,132000,154407440,14150,14150,14150,14150,60
|
|
20240821,131900,153558440,14150,14150,14150,14150,0
|
|
20240821,131800,153558440,14150,14150,14150,14150,10
|
|
20240821,131700,153416940,14150,14150,14150,14150,31
|
|
20240821,131600,152978290,14100,14100,14100,14100,0
|
|
20240821,131500,152978290,14100,14110,14110,14100,17
|
|
20240821,131400,152738540,14120,14130,14130,14120,42
|
|
20240821,131300,152145200,14170,14170,14170,14170,1
|
|
20240821,131200,152131030,14170,14170,14170,14170,4
|
|
20240821,131100,152074350,14140,14140,14150,14140,16
|
|
20240821,131000,151848090,14170,14130,14170,14130,18
|
|
20240821,130900,151593150,14190,14190,14190,14190,0
|
|
20240821,130800,151593150,14190,14190,14190,14190,2
|
|
20240821,130700,151564770,14140,14140,14140,14140,0
|
|
20240821,130600,151564770,14140,14140,14140,14140,1
|
|
20240821,130500,151550630,14140,14140,14140,14140,0
|
|
20240821,130400,151550630,14140,14160,14160,14140,101
|
|
20240821,130300,150120490,14160,14160,14160,14160,1
|
|
20240821,130200,150106330,14160,14160,14160,14160,219
|
|
20240821,130100,147005290,14210,14210,14210,14210,0
|
|
20240821,130000,147005290,14210,14210,14210,14210,0
|
|
20240821,125900,147005290,14210,14210,14210,14210,0
|
|
20240821,125800,147005290,14210,14210,14210,14210,0
|
|
20240821,125700,147005290,14210,14210,14210,14170,4
|
|
20240821,125600,146948530,14150,14150,14150,14150,1
|
|
20240821,125500,146934380,14170,14200,14200,14170,2
|
|
20240821,125400,146906010,14240,14240,14240,14240,0
|
|
20240821,125300,146906010,14240,14240,14240,14240,0
|
|
20240821,125200,146906010,14240,14240,14240,14240,0
|
|
20240821,125100,146906010,14240,14240,14240,14240,1
|
|
20240821,125000,146891770,14260,14260,14260,14260,5
|
|
20240821,124900,146820470,14270,14260,14270,14210,131
|
|
20240821,124800,144953170,14260,14240,14260,14220,552
|
|
20240821,124700,137087490,14220,14190,14220,14190,213
|
|
20240821,124600,134063870,14180,14170,14180,14170,76
|
|
20240821,124500,132986430,14170,14170,14170,14170,22
|
|
20240821,124400,132674690,14170,14160,14170,14160,72
|
|
20240821,124300,131655130,14160,14160,14160,14160,10
|
|
20240821,124200,131513530,14160,14160,14160,14160,0
|
|
20240821,124100,131513530,14160,14130,14160,14130,232
|
|
20240821,124000,128231190,14140,14140,14140,14120,13
|
|
20240821,123900,128047490,14120,14120,14120,14120,10
|
|
20240821,123800,127906290,14100,14100,14100,14100,49
|
|
20240821,123700,127215390,14150,14150,14150,14150,5
|
|
20240821,123600,127144640,14150,14100,14150,14100,3
|
|
20240821,123500,127102290,14080,14090,14090,14080,126
|
|
20240821,123400,125327340,14080,14060,14080,14060,55
|
|
20240821,123300,124553020,14060,14060,14060,14060,0
|
|
20240821,123200,124553020,14060,14060,14060,14060,0
|
|
20240821,123100,124553020,14060,14060,14060,14060,6
|
|
20240821,123000,124468660,14060,14060,14060,14060,10
|
|
20240821,122900,124328060,14020,14020,14020,14020,2
|
|
20240821,122800,124300020,14080,14080,14080,14080,0
|
|
20240821,122700,124300020,14080,14080,14080,14080,0
|
|
20240821,122600,124300020,14080,14080,14080,14080,3
|
|
20240821,122500,124257780,14080,14080,14080,14080,0
|
|
20240821,122400,124257780,14080,14080,14080,14080,1
|
|
20240821,122300,124243700,14020,14020,14020,14020,0
|
|
20240821,122200,124243700,14020,14020,14020,14020,0
|
|
20240821,122100,124243700,14020,14020,14020,14020,1
|
|
20240821,122000,124229680,14080,14080,14080,14080,0
|
|
20240821,121900,124229680,14080,14060,14080,14060,694
|
|
20240821,121800,114468920,14030,14030,14030,14030,2
|
|
20240821,121700,114440860,14030,14030,14030,14030,71
|
|
20240821,121600,113444730,14030,14030,14030,14030,20
|
|
20240821,121500,113164130,14030,14030,14030,14030,0
|
|
20240821,121400,113164130,14030,14030,14030,14030,0
|
|
20240821,121300,113164130,14030,14030,14030,14030,0
|
|
20240821,121200,113164130,14030,14030,14030,14030,0
|
|
20240821,121100,113164130,14030,14030,14030,14030,0
|
|
20240821,121000,113164130,14030,14030,14030,14030,0
|
|
20240821,120900,113164130,14030,14030,14030,14030,0
|
|
20240821,120800,113164130,14030,14030,14030,14030,0
|
|
20240821,120700,113164130,14030,14030,14030,14030,0
|
|
20240821,120600,113164130,14030,14030,14030,14030,0
|
|
20240821,120500,113164130,14030,14030,14030,14030,0
|
|
20240821,120400,113164130,14030,14030,14030,14030,0
|
|
20240821,120300,113164130,14030,14030,14030,14030,20
|
|
20240821,120200,112883530,14040,14040,14040,14040,40
|
|
20240821,120100,112321930,14050,14070,14070,14050,86
|
|
20240821,120000,111112350,14070,14070,14070,14070,40
|
|
20240821,115900,110549550,14050,14050,14050,14050,30
|
|
20240821,115800,110128050,14050,14050,14050,14050,0
|
|
20240821,115700,110128050,14050,14050,14050,14050,0
|
|
20240821,115600,110128050,14050,14050,14050,14050,0
|
|
20240821,115500,110128050,14050,14050,14050,14050,2
|
|
20240821,115400,110099950,14050,14050,14050,14050,0
|
|
20240821,115300,110099950,14050,14050,14050,14050,0
|
|
20240821,115200,110099950,14050,14050,14050,14050,0
|
|
20240821,115100,110099950,14050,14050,14050,14050,0
|
|
20240821,115000,110099950,14050,14050,14050,14050,0
|
|
20240821,114900,110099950,14050,14040,14050,14040,78
|
|
20240821,114800,109004820,14040,14040,14040,14040,0
|
|
20240821,114700,109004820,14040,14040,14040,14040,15
|
|
20240821,114600,108794220,14000,14000,14000,14000,0
|
|
20240821,114500,108794220,14000,14000,14000,14000,230
|
|
20240821,114400,105574220,14050,14050,14050,14050,0
|
|
20240821,114300,105574220,14050,14050,14050,14050,0
|
|
20240821,114200,105574220,14050,14050,14050,14050,0
|
|
20240821,114100,105574220,14050,14050,14050,14050,0
|
|
20240821,114000,105574220,14050,14050,14050,14050,0
|
|
20240821,113900,105574220,14050,14050,14050,14050,0
|
|
20240821,113800,105574220,14050,14050,14050,14050,2
|
|
20240821,113700,105546120,14030,14030,14030,14030,0
|
|
20240821,113600,105546120,14030,14020,14030,14020,70
|
|
20240821,113500,104564320,13970,13970,13970,13970,0
|
|
20240821,113400,104564320,13970,14000,14000,13970,5
|
|
20240821,113300,104494390,14020,14000,14020,14000,57
|
|
20240821,113200,103696310,14000,13990,14000,13990,12
|
|
20240821,113100,103528410,14000,14000,14000,14000,0
|
|
20240821,113000,103528410,14000,14000,14000,14000,4
|
|
20240821,112900,103472410,14000,14000,14010,13970,91
|
|
20240821,112800,102199270,13970,13970,13970,13970,11
|
|
20240821,112700,102045600,14060,14060,14060,14060,0
|
|
20240821,112600,102045600,14060,14060,14060,14060,0
|
|
20240821,112500,102045600,14060,14060,14060,14060,0
|
|
20240821,112400,102045600,14060,14060,14060,14060,0
|
|
20240821,112300,102045600,14060,14060,14060,14060,0
|
|
20240821,112200,102045600,14060,14060,14060,14060,0
|
|
20240821,112100,102045600,14060,14060,14060,14060,0
|
|
20240821,112000,102045600,14060,14060,14060,14060,0
|
|
20240821,111900,102045600,14060,14060,14060,14060,0
|
|
20240821,111800,102045600,14060,14060,14060,14060,0
|
|
20240821,111700,102045600,14060,14050,14060,14030,4
|
|
20240821,111600,101989410,14000,14000,14000,14000,10
|
|
20240821,111500,101849410,14010,14000,14010,14000,269
|
|
20240821,111400,98083340,14000,14000,14000,14000,0
|
|
20240821,111300,98083340,14000,14000,14000,14000,0
|
|
20240821,111200,98083340,14000,14000,14000,14000,0
|
|
20240821,111100,98083340,14000,14000,14000,14000,0
|
|
20240821,111000,98083340,14000,14000,14000,14000,0
|
|
20240821,110900,98083340,14000,14030,14030,14000,833
|
|
20240821,110800,86419170,14030,14030,14030,14030,1
|
|
20240821,110700,86405140,14070,14070,14070,14060,125
|
|
20240821,110600,84646630,14040,14050,14060,14040,8
|
|
20240821,110500,84534250,14040,14060,14060,14040,25
|
|
20240821,110400,84183130,14030,14050,14050,14030,108
|
|
20240821,110300,82666550,14070,14070,14070,14070,0
|
|
20240821,110200,82666550,14070,14070,14070,14070,20
|
|
20240821,110100,82385150,14050,14050,14050,14050,0
|
|
20240821,110000,82385150,14050,14050,14050,14050,0
|
|
20240821,105900,82385150,14050,14050,14050,14050,33
|
|
20240821,105800,81921500,14050,14040,14070,14040,56
|
|
20240821,105700,81134800,14030,14030,14030,14030,47
|
|
20240821,105600,80475390,14030,14030,14030,14030,0
|
|
20240821,105500,80475390,14030,14030,14030,14030,42
|
|
20240821,105400,79886130,14030,14030,14030,14030,0
|
|
20240821,105300,79886130,14030,14030,14030,14030,5
|
|
20240821,105200,79815980,14030,14030,14030,14030,0
|
|
20240821,105100,79815980,14030,14050,14050,14030,6
|
|
20240821,105000,79731760,14060,14050,14060,14050,3
|
|
20240821,104900,79689600,14050,14050,14050,14050,0
|
|
20240821,104800,79689600,14050,14060,14060,14050,3
|
|
20240821,104700,79647440,14070,14000,14070,14000,35
|
|
20240821,104600,79157370,14050,14050,14050,14050,0
|
|
20240821,104500,79157370,14050,14050,14050,14050,0
|
|
20240821,104400,79157370,14050,14050,14050,14050,33
|
|
20240821,104300,78693720,14080,14080,14080,14080,0
|
|
20240821,104200,78693720,14080,14080,14080,14080,0
|
|
20240821,104100,78693720,14080,14080,14080,14080,0
|
|
20240821,104000,78693720,14080,14080,14080,14080,0
|
|
20240821,103900,78693720,14080,14080,14080,14080,0
|
|
20240821,103800,78693720,14080,14080,14080,14080,0
|
|
20240821,103700,78693720,14080,14080,14080,14080,0
|
|
20240821,103600,78693720,14080,14080,14080,14080,0
|
|
20240821,103500,78693720,14080,14080,14080,14080,1
|
|
20240821,103400,78679640,14050,14050,14050,14050,0
|
|
20240821,103300,78679640,14050,14050,14050,14050,0
|
|
20240821,103200,78679640,14050,14050,14050,14050,0
|
|
20240821,103100,78679640,14050,14050,14050,14050,0
|
|
20240821,103000,78679640,14050,14050,14050,14050,43
|
|
20240821,102900,78075490,14050,14050,14050,14050,0
|
|
20240821,102800,78075490,14050,14050,14050,14050,0
|
|
20240821,102700,78075490,14050,14050,14050,14050,0
|
|
20240821,102600,78075490,14050,14050,14050,14050,0
|
|
20240821,102500,78075490,14050,14050,14050,14050,83
|
|
20240821,102400,76909340,14040,14040,14040,14040,56
|
|
20240821,102300,76123100,13960,13970,13970,13960,229
|
|
20240821,102200,72925160,14020,14020,14020,14020,0
|
|
20240821,102100,72925160,14020,14020,14020,14020,0
|
|
20240821,102000,72925160,14020,14030,14030,14020,150
|
|
20240821,101900,70820670,14000,14000,14000,14000,0
|
|
20240821,101800,70820670,14000,14000,14000,14000,0
|
|
20240821,101700,70820670,14000,14000,14000,14000,39
|
|
20240821,101600,70274670,14020,14020,14020,14020,0
|
|
20240821,101500,70274670,14020,14020,14020,14020,0
|
|
20240821,101400,70274670,14020,14020,14020,14020,100
|
|
20240821,101300,68872670,14020,14020,14020,14020,0
|
|
20240821,101200,68872670,14020,14020,14020,14020,1
|
|
20240821,101100,68858650,14030,14030,14030,14030,0
|
|
20240821,101000,68858650,14030,14030,14030,14030,0
|
|
20240821,100900,68858650,14030,13960,14030,13960,42
|
|
20240821,100800,68272260,14030,14030,14030,14030,5
|
|
20240821,100700,68202110,14040,14040,14040,14040,0
|
|
20240821,100600,68202110,14040,14000,14040,14000,3
|
|
20240821,100500,68160030,13980,13980,13980,13980,5
|
|
20240821,100400,68090130,13950,13950,13950,13950,15
|
|
20240821,100300,67880880,14000,14000,14000,14000,10
|
|
20240821,100200,67740880,14030,14030,14030,14030,0
|
|
20240821,100100,67740880,14030,14030,14030,14030,101
|
|
20240821,100000,66323850,14030,14030,14030,14030,0
|
|
20240821,095900,66323850,14030,14030,14030,14030,0
|
|
20240821,095800,66323850,14030,14030,14030,14030,1
|
|
20240821,095700,66309820,13940,13940,13940,13940,0
|
|
20240821,095600,66309820,13940,13940,13940,13940,1
|
|
20240821,095500,66295880,13930,13930,13930,13930,0
|
|
20240821,095400,66295880,13930,13930,13930,13930,1
|
|
20240821,095300,66281950,13980,13980,13980,13980,0
|
|
20240821,095200,66281950,13980,13970,13980,13970,1200
|
|
20240821,095100,49515950,13980,13980,13980,13980,0
|
|
20240821,095000,49515950,13980,13980,13980,13980,0
|
|
20240821,094900,49515950,13980,13980,13980,13980,0
|
|
20240821,094800,49515950,13980,13980,13980,13980,0
|
|
20240821,094700,49515950,13980,13980,13980,13980,10
|
|
20240821,094600,49376150,13980,13980,13980,13980,0
|
|
20240821,094500,49376150,13980,14020,14020,13980,2
|
|
20240821,094400,49348150,14020,14020,14020,13930,172
|
|
20240821,094300,46949850,14030,14030,14030,14030,0
|
|
20240821,094200,46949850,14030,14030,14030,14030,0
|
|
20240821,094100,46949850,14030,14030,14030,14030,0
|
|
20240821,094000,46949850,14030,14000,14030,13930,615
|
|
20240821,093900,38366070,14000,14020,14020,14000,201
|
|
20240821,093800,35549570,14030,14030,14030,14030,50
|
|
20240821,093700,34848070,14040,14040,14040,14040,0
|
|
20240821,093600,34848070,14040,14040,14040,14040,50
|
|
20240821,093500,34146070,14050,14050,14050,14050,13
|
|
20240821,093400,33963420,14050,14050,14050,14050,0
|
|
20240821,093300,33963420,14050,14060,14060,14050,101
|
|
20240821,093200,32544360,14090,14090,14090,14090,1
|
|
20240821,093100,32530270,14090,14090,14090,14090,0
|
|
20240821,093000,32530270,14090,14090,14090,14090,0
|
|
20240821,092900,32530270,14090,14090,14090,14090,110
|
|
20240821,092800,30980370,14080,14060,14080,14060,103
|
|
20240821,092700,29530190,14060,14060,14060,14060,71
|
|
20240821,092600,28531930,14060,14060,14060,14060,19
|
|
20240821,092500,28264790,14090,14090,14090,14090,82
|
|
20240821,092400,27109410,14090,14090,14090,14090,0
|
|
20240821,092300,27109410,14090,14090,14090,14090,0
|
|
20240821,092200,27109410,14090,14090,14090,14090,0
|
|
20240821,092100,27109410,14090,14090,14090,14090,51
|
|
20240821,092000,26390820,14090,14090,14090,14070,17
|
|
20240821,091900,26151500,14030,13960,14030,13960,651
|
|
20240821,091800,17018490,13960,13960,13990,13960,141
|
|
20240821,091700,15047130,13960,14000,14000,13960,204
|
|
20240821,091600,12195490,14030,14030,14030,14030,80
|
|
20240821,091500,11073090,14000,14000,14000,14000,50
|
|
20240821,091400,10373090,14000,14030,14030,14000,108
|
|
20240821,091300,8858090,14030,14030,14030,14030,0
|
|
20240821,091200,8858090,14030,14040,14040,14030,292
|
|
20240821,091100,4760210,14040,14040,14040,14040,0
|
|
20240821,091000,4760210,14040,14040,14040,14040,6
|
|
20240821,090900,4675970,14040,14040,14040,14040,0
|
|
20240821,090800,4675970,14040,14030,14040,14030,53
|
|
20240821,090700,3932100,14040,14040,14040,14040,0
|
|
20240821,090600,3932100,14040,14040,14040,14040,0
|
|
20240821,090500,3932100,14040,14040,14040,14040,0
|
|
20240821,090400,3932100,14040,14040,14140,13900,152
|
|
20240821,090300,1796420,14040,14030,14040,14030,102
|
|
20240821,090200,365040,14040,14040,14040,14040,0
|
|
20240821,090100,365040,14040,14040,14040,14040,10
|
|
20240821,090000,224640,14040,14040,14040,14040,16
|