664 lines
34 KiB
CSV
664 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,200100,1107803130,14890,14890,14890,14890,1033
|
|
20240705,200000,1107803130,14890,14890,14890,14890,0
|
|
20240705,195900,1107803130,14890,14890,14890,14890,0
|
|
20240705,195800,1107803130,14890,14890,14890,14890,0
|
|
20240705,195700,1107803130,14890,14890,14890,14890,0
|
|
20240705,195600,1107803130,14890,14890,14890,14890,0
|
|
20240705,195500,1107803130,14890,14890,14890,14890,0
|
|
20240705,195400,1107803130,14890,14890,14890,14890,0
|
|
20240705,195300,1107803130,14890,14890,14890,14890,0
|
|
20240705,195200,1107803130,14890,14890,14890,14890,0
|
|
20240705,195100,1107803130,14890,14890,14890,14890,0
|
|
20240705,195000,1107803130,14890,14890,14890,14890,0
|
|
20240705,194900,1107803130,14890,14890,14890,14890,0
|
|
20240705,194800,1107803130,14890,14890,14890,14890,0
|
|
20240705,194700,1107803130,14890,14890,14890,14890,0
|
|
20240705,194600,1107803130,14890,14890,14890,14890,0
|
|
20240705,194500,1107803130,14890,14890,14890,14890,0
|
|
20240705,194400,1107803130,14890,14890,14890,14890,0
|
|
20240705,194300,1107803130,14890,14890,14890,14890,0
|
|
20240705,194200,1107803130,14890,14890,14890,14890,0
|
|
20240705,194100,1107803130,14890,14890,14890,14890,0
|
|
20240705,194000,1107803130,14890,14890,14890,14890,0
|
|
20240705,193900,1107803130,14890,14890,14890,14890,0
|
|
20240705,193800,1107803130,14890,14890,14890,14890,0
|
|
20240705,193700,1107803130,14890,14890,14890,14890,0
|
|
20240705,193600,1107803130,14890,14890,14890,14890,0
|
|
20240705,193500,1107803130,14890,14890,14890,14890,0
|
|
20240705,193400,1107803130,14890,14890,14890,14890,0
|
|
20240705,193300,1107803130,14890,14890,14890,14890,0
|
|
20240705,193200,1107803130,14890,14890,14890,14890,0
|
|
20240705,193100,1107803130,14890,14890,14890,14890,1033
|
|
20240705,193000,1107803130,14890,14890,14890,14890,0
|
|
20240705,192900,1107803130,14890,14890,14890,14890,0
|
|
20240705,192800,1107803130,14890,14890,14890,14890,0
|
|
20240705,192700,1107803130,14890,14890,14890,14890,0
|
|
20240705,192600,1107803130,14890,14890,14890,14890,0
|
|
20240705,192500,1107803130,14890,14890,14890,14890,0
|
|
20240705,192400,1107803130,14890,14890,14890,14890,0
|
|
20240705,192300,1107803130,14890,14890,14890,14890,0
|
|
20240705,192200,1107803130,14890,14890,14890,14890,0
|
|
20240705,192100,1107803130,14890,14890,14890,14890,0
|
|
20240705,192000,1107803130,14890,14890,14890,14890,0
|
|
20240705,191900,1107803130,14890,14890,14890,14890,0
|
|
20240705,191800,1107803130,14890,14890,14890,14890,0
|
|
20240705,191700,1107803130,14890,14890,14890,14890,0
|
|
20240705,191600,1107803130,14890,14890,14890,14890,0
|
|
20240705,191500,1107803130,14890,14890,14890,14890,0
|
|
20240705,191400,1107803130,14890,14890,14890,14890,0
|
|
20240705,191300,1107803130,14890,14890,14890,14890,0
|
|
20240705,191200,1107803130,14890,14890,14890,14890,0
|
|
20240705,191100,1107803130,14890,14890,14890,14890,0
|
|
20240705,191000,1107803130,14890,14890,14890,14890,0
|
|
20240705,190900,1107803130,14890,14890,14890,14890,0
|
|
20240705,190800,1107803130,14890,14890,14890,14890,0
|
|
20240705,190700,1107803130,14890,14890,14890,14890,0
|
|
20240705,190600,1107803130,14890,14890,14890,14890,0
|
|
20240705,190500,1107803130,14890,14890,14890,14890,0
|
|
20240705,190400,1107803130,14890,14890,14890,14890,0
|
|
20240705,190300,1107803130,14890,14890,14890,14890,0
|
|
20240705,190200,1107803130,14890,14890,14890,14890,0
|
|
20240705,190100,1107803130,14890,14890,14890,14890,1033
|
|
20240705,190000,1107803130,14890,14890,14890,14890,0
|
|
20240705,185900,1107803130,14890,14890,14890,14890,0
|
|
20240705,185800,1107803130,14890,14890,14890,14890,0
|
|
20240705,185700,1107803130,14890,14890,14890,14890,0
|
|
20240705,185600,1107803130,14890,14890,14890,14890,0
|
|
20240705,185500,1107803130,14890,14890,14890,14890,0
|
|
20240705,185400,1107803130,14890,14890,14890,14890,0
|
|
20240705,185300,1107803130,14890,14890,14890,14890,0
|
|
20240705,185200,1107803130,14890,14890,14890,14890,0
|
|
20240705,185100,1107803130,14890,14890,14890,14890,0
|
|
20240705,185000,1107803130,14890,14890,14890,14890,0
|
|
20240705,184900,1107803130,14890,14890,14890,14890,0
|
|
20240705,184800,1107803130,14890,14890,14890,14890,0
|
|
20240705,184700,1107803130,14890,14890,14890,14890,0
|
|
20240705,184600,1107803130,14890,14890,14890,14890,0
|
|
20240705,184500,1107803130,14890,14890,14890,14890,0
|
|
20240705,184400,1107803130,14890,14890,14890,14890,0
|
|
20240705,184300,1107803130,14890,14890,14890,14890,0
|
|
20240705,184200,1107803130,14890,14890,14890,14890,0
|
|
20240705,184100,1107803130,14890,14890,14890,14890,0
|
|
20240705,184000,1107803130,14890,14890,14890,14890,0
|
|
20240705,183900,1107803130,14890,14890,14890,14890,0
|
|
20240705,183800,1107803130,14890,14890,14890,14890,0
|
|
20240705,183700,1107803130,14890,14890,14890,14890,0
|
|
20240705,183600,1107803130,14890,14890,14890,14890,0
|
|
20240705,183500,1107803130,14890,14890,14890,14890,0
|
|
20240705,183400,1107803130,14890,14890,14890,14890,0
|
|
20240705,183300,1107803130,14890,14890,14890,14890,0
|
|
20240705,183200,1107803130,14890,14890,14890,14890,0
|
|
20240705,183100,1107803130,14890,14890,14890,14890,1033
|
|
20240705,183000,1107803130,14890,14890,14890,14890,0
|
|
20240705,182900,1107803130,14890,14890,14890,14890,0
|
|
20240705,182800,1107803130,14890,14890,14890,14890,0
|
|
20240705,182700,1107803130,14890,14890,14890,14890,0
|
|
20240705,182600,1107803130,14890,14890,14890,14890,0
|
|
20240705,182500,1107803130,14890,14890,14890,14890,0
|
|
20240705,182400,1107803130,14890,14890,14890,14890,0
|
|
20240705,182300,1107803130,14890,14890,14890,14890,0
|
|
20240705,182200,1107803130,14890,14890,14890,14890,0
|
|
20240705,182100,1107803130,14890,14890,14890,14890,0
|
|
20240705,182000,1107803130,14890,14890,14890,14890,0
|
|
20240705,181900,1107803130,14890,14890,14890,14890,0
|
|
20240705,181800,1107803130,14890,14890,14890,14890,0
|
|
20240705,181700,1107803130,14890,14890,14890,14890,0
|
|
20240705,181600,1107803130,14890,14890,14890,14890,0
|
|
20240705,181500,1107803130,14890,14890,14890,14890,0
|
|
20240705,181400,1107803130,14890,14890,14890,14890,0
|
|
20240705,181300,1107803130,14890,14890,14890,14890,0
|
|
20240705,181200,1107803130,14890,14890,14890,14890,0
|
|
20240705,181100,1107803130,14890,14890,14890,14890,0
|
|
20240705,181000,1107803130,14890,14890,14890,14890,0
|
|
20240705,180900,1107803130,14890,14890,14890,14890,0
|
|
20240705,180800,1107803130,14890,14890,14890,14890,0
|
|
20240705,180700,1107803130,14890,14890,14890,14890,0
|
|
20240705,180600,1107803130,14890,14890,14890,14890,0
|
|
20240705,180500,1107803130,14890,14890,14890,14890,0
|
|
20240705,180400,1107803130,14890,14890,14890,14890,0
|
|
20240705,180300,1107803130,14890,14890,14890,14890,0
|
|
20240705,180200,1107803130,14890,14890,14890,14890,0
|
|
20240705,180100,1107803130,14890,14890,14890,14890,1033
|
|
20240705,180000,1107803130,14890,14890,14890,14890,0
|
|
20240705,175900,1107803130,14890,14890,14890,14890,0
|
|
20240705,175800,1107803130,14890,14890,14890,14890,0
|
|
20240705,175700,1107803130,14890,14890,14890,14890,0
|
|
20240705,175600,1107803130,14890,14890,14890,14890,0
|
|
20240705,175500,1107803130,14890,14890,14890,14890,0
|
|
20240705,175400,1107803130,14890,14890,14890,14890,0
|
|
20240705,175300,1107803130,14890,14890,14890,14890,0
|
|
20240705,175200,1107803130,14890,14890,14890,14890,0
|
|
20240705,175100,1107803130,14890,14890,14890,14890,0
|
|
20240705,175000,1107803130,14890,14890,14890,14890,0
|
|
20240705,174900,1107803130,14890,14890,14890,14890,0
|
|
20240705,174800,1107803130,14890,14890,14890,14890,0
|
|
20240705,174700,1107803130,14890,14890,14890,14890,0
|
|
20240705,174600,1107803130,14890,14890,14890,14890,0
|
|
20240705,174500,1107803130,14890,14890,14890,14890,0
|
|
20240705,174400,1107803130,14890,14890,14890,14890,0
|
|
20240705,174300,1107803130,14890,14890,14890,14890,0
|
|
20240705,174200,1107803130,14890,14890,14890,14890,0
|
|
20240705,174100,1107803130,14890,14890,14890,14890,0
|
|
20240705,174000,1107803130,14890,14890,14890,14890,0
|
|
20240705,173900,1107803130,14890,14890,14890,14890,0
|
|
20240705,173800,1107803130,14890,14890,14890,14890,0
|
|
20240705,173700,1107803130,14890,14890,14890,14890,0
|
|
20240705,173600,1107803130,14890,14890,14890,14890,0
|
|
20240705,173500,1107803130,14890,14890,14890,14890,0
|
|
20240705,173400,1107803130,14890,14890,14890,14890,0
|
|
20240705,173300,1107803130,14890,14890,14890,14890,0
|
|
20240705,173200,1107803130,14890,14890,14890,14890,0
|
|
20240705,173100,1107803130,14890,14890,14890,14890,1033
|
|
20240705,173000,1107803130,14890,14890,14890,14890,0
|
|
20240705,172900,1107803130,14890,14890,14890,14890,0
|
|
20240705,172800,1107803130,14890,14890,14890,14890,0
|
|
20240705,172700,1107803130,14890,14890,14890,14890,0
|
|
20240705,172600,1107803130,14890,14890,14890,14890,0
|
|
20240705,172500,1107803130,14890,14890,14890,14890,0
|
|
20240705,172400,1107803130,14890,14890,14890,14890,0
|
|
20240705,172300,1107803130,14890,14890,14890,14890,0
|
|
20240705,172200,1107803130,14890,14890,14890,14890,0
|
|
20240705,172100,1107803130,14890,14890,14890,14890,0
|
|
20240705,172000,1107803130,14890,14890,14890,14890,0
|
|
20240705,171900,1107803130,14890,14890,14890,14890,0
|
|
20240705,171800,1107803130,14890,14890,14890,14890,0
|
|
20240705,171700,1107803130,14890,14890,14890,14890,0
|
|
20240705,171600,1107803130,14890,14890,14890,14890,0
|
|
20240705,171500,1107803130,14890,14890,14890,14890,0
|
|
20240705,171400,1107803130,14890,14890,14890,14890,0
|
|
20240705,171300,1107803130,14890,14890,14890,14890,0
|
|
20240705,171200,1107803130,14890,14890,14890,14890,0
|
|
20240705,171100,1107803130,14890,14890,14890,14890,0
|
|
20240705,171000,1107803130,14890,14890,14890,14890,0
|
|
20240705,170900,1107803130,14890,14890,14890,14890,0
|
|
20240705,170800,1107803130,14890,14890,14890,14890,0
|
|
20240705,170700,1107803130,14890,14890,14890,14890,0
|
|
20240705,170600,1107803130,14890,14890,14890,14890,0
|
|
20240705,170500,1107803130,14890,14890,14890,14890,0
|
|
20240705,170400,1107803130,14890,14890,14890,14890,0
|
|
20240705,170300,1107803130,14890,14890,14890,14890,0
|
|
20240705,170200,1107803130,14890,14890,14890,14890,0
|
|
20240705,170100,1107803130,14890,14890,14890,14890,1033
|
|
20240705,170000,1107803130,14890,14890,14890,14890,0
|
|
20240705,165900,1107803130,14890,14890,14890,14890,0
|
|
20240705,165800,1107803130,14890,14890,14890,14890,0
|
|
20240705,165700,1107803130,14890,14890,14890,14890,0
|
|
20240705,165600,1107803130,14890,14890,14890,14890,0
|
|
20240705,165500,1107803130,14890,14890,14890,14890,0
|
|
20240705,165400,1107803130,14890,14890,14890,14890,0
|
|
20240705,165300,1107803130,14890,14890,14890,14890,0
|
|
20240705,165200,1107803130,14890,14890,14890,14890,0
|
|
20240705,165100,1107803130,14890,14890,14890,14890,0
|
|
20240705,165000,1107803130,14890,14890,14890,14890,0
|
|
20240705,164900,1107803130,14890,14890,14890,14890,0
|
|
20240705,164800,1107803130,14890,14890,14890,14890,0
|
|
20240705,164700,1107803130,14890,14890,14890,14890,0
|
|
20240705,164600,1107803130,14890,14890,14890,14890,0
|
|
20240705,164500,1107803130,14890,14890,14890,14890,0
|
|
20240705,164400,1107803130,14890,14890,14890,14890,0
|
|
20240705,164300,1107803130,14890,14890,14890,14890,0
|
|
20240705,164200,1107803130,14890,14890,14890,14890,0
|
|
20240705,164100,1107803130,14890,14890,14890,14890,0
|
|
20240705,164000,1107803130,14890,14890,14890,14890,0
|
|
20240705,163900,1107803130,14890,14890,14890,14890,0
|
|
20240705,163800,1107803130,14890,14890,14890,14890,0
|
|
20240705,163700,1107803130,14890,14890,14890,14890,0
|
|
20240705,163600,1107803130,14890,14890,14890,14890,0
|
|
20240705,163500,1107803130,14890,14890,14890,14890,0
|
|
20240705,163400,1107803130,14890,14890,14890,14890,0
|
|
20240705,163300,1107803130,14890,14890,14890,14890,0
|
|
20240705,163200,1107803130,14890,14890,14890,14890,0
|
|
20240705,163100,1107803130,14890,14890,14890,14890,1033
|
|
20240705,163000,1107803130,14890,14890,14890,14890,0
|
|
20240705,162900,1107803130,14890,14890,14890,14890,0
|
|
20240705,162800,1107803130,14890,14890,14890,14890,0
|
|
20240705,162700,1107803130,14890,14890,14890,14890,0
|
|
20240705,162600,1107803130,14890,14890,14890,14890,0
|
|
20240705,162500,1107803130,14890,14890,14890,14890,0
|
|
20240705,162400,1107803130,14890,14890,14890,14890,0
|
|
20240705,162300,1107803130,14890,14890,14890,14890,0
|
|
20240705,162200,1107803130,14890,14890,14890,14890,0
|
|
20240705,162100,1107803130,14890,14890,14890,14890,0
|
|
20240705,162000,1107803130,14890,14890,14890,14890,0
|
|
20240705,161900,1107803130,14890,14890,14890,14890,0
|
|
20240705,161800,1107803130,14890,14890,14890,14890,0
|
|
20240705,161700,1107803130,14890,14890,14890,14890,0
|
|
20240705,161600,1107803130,14890,14890,14890,14890,0
|
|
20240705,161500,1107803130,14890,14890,14890,14890,0
|
|
20240705,161400,1107803130,14890,14890,14890,14890,0
|
|
20240705,161300,1107803130,14890,14890,14890,14890,0
|
|
20240705,161200,1107803130,14890,14890,14890,14890,0
|
|
20240705,161100,1107803130,14890,14890,14890,14890,0
|
|
20240705,161000,1107803130,14890,14890,14890,14890,0
|
|
20240705,160900,1107803130,14890,14890,14890,14890,0
|
|
20240705,160800,1107803130,14890,14890,14890,14890,0
|
|
20240705,160700,1107803130,14890,14890,14890,14890,0
|
|
20240705,160600,1107803130,14890,14890,14890,14890,0
|
|
20240705,160500,1107803130,14890,14890,14890,14890,0
|
|
20240705,160400,1107803130,14890,14890,14890,14890,0
|
|
20240705,160300,1107803130,14890,14890,14890,14890,0
|
|
20240705,160200,1107803130,14890,14890,14890,14890,0
|
|
20240705,160100,1107803130,14890,14890,14890,14890,1033
|
|
20240705,160000,1107803130,14890,14890,14890,14890,0
|
|
20240705,155900,1107803130,14890,14890,14890,14890,0
|
|
20240705,155800,1107803130,14890,14890,14890,14890,0
|
|
20240705,155700,1107803130,14890,14890,14890,14890,0
|
|
20240705,155600,1107803130,14890,14890,14890,14890,0
|
|
20240705,155500,1107803130,14890,14890,14890,14890,0
|
|
20240705,155400,1107803130,14890,14890,14890,14890,0
|
|
20240705,155300,1107803130,14890,14890,14890,14890,0
|
|
20240705,155200,1107803130,14890,14890,14890,14890,0
|
|
20240705,155100,1107803130,14890,14890,14890,14890,0
|
|
20240705,155000,1107803130,14890,14890,14890,14890,0
|
|
20240705,154900,1107803130,14890,14890,14890,14890,0
|
|
20240705,154800,1107803130,14890,14890,14890,14890,0
|
|
20240705,154700,1107803130,14890,14890,14890,14890,0
|
|
20240705,154600,1107803130,14890,14890,14890,14890,0
|
|
20240705,154500,1107803130,14890,14890,14890,14890,0
|
|
20240705,154400,1107803130,14890,14890,14890,14890,0
|
|
20240705,154300,1107803130,14890,14890,14890,14890,0
|
|
20240705,154200,1107803130,14890,14890,14890,14890,0
|
|
20240705,154100,1107803130,14890,14890,14890,14890,0
|
|
20240705,154000,1107803130,14890,14890,14890,14890,0
|
|
20240705,153900,1107803130,14890,14890,14890,14890,0
|
|
20240705,153800,1107803130,14890,14890,14890,14890,0
|
|
20240705,153700,1107803130,14890,14890,14890,14890,0
|
|
20240705,153600,1107803130,14890,14890,14890,14890,0
|
|
20240705,153500,1107803130,14890,14890,14890,14890,0
|
|
20240705,153400,1107803130,14890,14890,14890,14890,0
|
|
20240705,153300,1107803130,14890,14890,14890,14890,0
|
|
20240705,153200,1107803130,14890,14890,14890,14890,0
|
|
20240705,153100,1107803130,14890,14890,14890,14890,1033
|
|
20240705,153000,1107803130,14890,14890,14890,14890,1033
|
|
20240705,152900,1092421760,14890,14890,14890,14890,0
|
|
20240705,152800,1092421760,14890,14890,14890,14890,0
|
|
20240705,152700,1092421760,14890,14890,14890,14890,0
|
|
20240705,152600,1092421760,14890,14890,14890,14890,0
|
|
20240705,152500,1092421760,14890,14890,14890,14890,0
|
|
20240705,152400,1092421760,14890,14890,14890,14890,0
|
|
20240705,152300,1092421760,14890,14890,14890,14890,0
|
|
20240705,152200,1092421760,14890,14890,14890,14890,0
|
|
20240705,152100,1092421760,14890,14890,14890,14890,0
|
|
20240705,152000,1092421760,14890,14890,14890,14890,0
|
|
20240705,151900,1092421760,14890,14890,14890,14880,44
|
|
20240705,151800,1091766700,14880,14880,14880,14880,20
|
|
20240705,151700,1091469100,14880,14880,14880,14880,136
|
|
20240705,151600,1089445420,14880,14890,14890,14880,47
|
|
20240705,151500,1088746050,14880,14880,14900,14880,189
|
|
20240705,151400,1085933690,14890,14890,14890,14890,155
|
|
20240705,151300,1083625740,14890,14890,14890,14890,0
|
|
20240705,151200,1083625740,14890,14890,14890,14890,11
|
|
20240705,151100,1083461950,14890,14890,14890,14890,0
|
|
20240705,151000,1083461950,14890,14890,14890,14890,33
|
|
20240705,150900,1082970580,14890,14890,14890,14880,57
|
|
20240705,150800,1082121880,14880,14880,14880,14880,219
|
|
20240705,150700,1078863160,14870,14880,14880,14870,109
|
|
20240705,150600,1077241310,14870,14870,14870,14870,1
|
|
20240705,150500,1077226440,14880,14880,14880,14880,1276
|
|
20240705,150400,1058239560,14890,14890,14900,14890,33
|
|
20240705,150300,1057748090,14900,14890,14900,14890,13
|
|
20240705,150200,1057554500,14880,14890,14890,14880,143
|
|
20240705,150100,1055426440,14890,14890,14890,14890,0
|
|
20240705,150000,1055426440,14890,14890,14890,14890,121
|
|
20240705,145900,1053624750,14900,14900,14900,14900,1
|
|
20240705,145800,1053609850,14890,14890,14890,14890,128
|
|
20240705,145700,1051703930,14890,14890,14890,14890,0
|
|
20240705,145600,1051703930,14890,14890,14890,14890,13
|
|
20240705,145500,1051510360,14900,14890,14900,14890,12
|
|
20240705,145400,1051331670,14890,14890,14890,14890,0
|
|
20240705,145300,1051331670,14890,14880,14890,14880,61
|
|
20240705,145200,1050423490,14880,14880,14880,14880,83
|
|
20240705,145100,1049188450,14870,14870,14870,14870,0
|
|
20240705,145000,1049188450,14870,14880,14880,14870,83
|
|
20240705,144900,1047953450,14870,14890,14890,14870,31
|
|
20240705,144800,1047492190,14890,14890,14890,14890,100
|
|
20240705,144700,1046003190,14890,14890,14890,14890,44
|
|
20240705,144600,1045348030,14890,14890,14900,14890,82
|
|
20240705,144500,1044127040,14900,14900,14900,14900,795
|
|
20240705,144400,1032281540,14900,14900,14900,14900,1
|
|
20240705,144300,1032266640,14900,14890,14900,14890,3
|
|
20240705,144200,1032221950,14890,14900,14900,14890,66
|
|
20240705,144100,1031239180,14890,14890,14890,14890,5
|
|
20240705,144000,1031164730,14890,14890,14890,14890,0
|
|
20240705,143900,1031164730,14890,14890,14890,14890,0
|
|
20240705,143800,1031164730,14890,14890,14890,14890,12
|
|
20240705,143700,1030986050,14880,14880,14880,14880,0
|
|
20240705,143600,1030986050,14880,14880,14880,14880,2
|
|
20240705,143500,1030956290,14880,14890,14890,14880,183
|
|
20240705,143400,1028232820,14890,14890,14890,14890,60
|
|
20240705,143300,1027339420,14880,14880,14880,14880,0
|
|
20240705,143200,1027339420,14880,14880,14880,14880,20
|
|
20240705,143100,1027041820,14890,14890,14890,14890,30
|
|
20240705,143000,1026595120,14890,14900,14900,14880,578
|
|
20240705,142900,1017992400,14880,14880,14880,14880,200
|
|
20240705,142800,1015016400,14900,14880,14900,14880,1124
|
|
20240705,142700,998269100,14890,14890,14890,14890,0
|
|
20240705,142600,998269100,14890,14890,14890,14890,0
|
|
20240705,142500,998269100,14890,14890,14890,14890,0
|
|
20240705,142400,998269100,14890,14890,14890,14890,34
|
|
20240705,142300,997762840,14890,14890,14890,14890,0
|
|
20240705,142200,997762840,14890,14890,14890,14890,269
|
|
20240705,142100,993757430,14900,14900,14900,14900,2
|
|
20240705,142000,993727630,14890,14890,14890,14890,1289
|
|
20240705,141900,974534420,14890,14890,14890,14880,1328
|
|
20240705,141800,954771050,14890,14890,14890,14890,1
|
|
20240705,141700,954756160,14880,14880,14880,14880,42
|
|
20240705,141600,954131200,14880,14880,14880,14880,111
|
|
20240705,141500,952479520,14880,14880,14880,14880,234
|
|
20240705,141400,948997600,14880,14880,14880,14880,734
|
|
20240705,141300,938075680,14880,14880,14880,14880,496
|
|
20240705,141200,930695200,14880,14880,14880,14880,463
|
|
20240705,141100,923805760,14870,14870,14870,14870,371
|
|
20240705,141000,918288990,14860,14860,14860,14860,254
|
|
20240705,140900,914514550,14860,14860,14870,14860,654
|
|
20240705,140800,904796090,14860,14860,14860,14860,0
|
|
20240705,140700,904796090,14860,14880,14880,14860,1555
|
|
20240705,140600,881682380,14890,14890,14890,14890,333
|
|
20240705,140500,876724010,14890,14890,14890,14890,37
|
|
20240705,140400,876173080,14870,14870,14870,14870,0
|
|
20240705,140300,876173080,14870,14880,14880,14870,779
|
|
20240705,140200,864589330,14890,14880,14890,14880,748
|
|
20240705,140100,853458540,14890,14890,14890,14890,401
|
|
20240705,140000,847487650,14890,14890,14890,14890,49
|
|
20240705,135900,846758040,14880,14890,14890,14880,600
|
|
20240705,135800,837827610,14890,14890,14890,14890,10
|
|
20240705,135700,837678710,14890,14890,14890,14890,62
|
|
20240705,135600,836755530,14890,14890,14890,14890,0
|
|
20240705,135500,836755530,14890,14890,14890,14890,0
|
|
20240705,135400,836755530,14890,14890,14890,14890,0
|
|
20240705,135300,836755530,14890,14890,14890,14890,0
|
|
20240705,135200,836755530,14890,14900,14900,14890,11
|
|
20240705,135100,836591730,14900,14900,14900,14900,17
|
|
20240705,135000,836338430,14900,14900,14900,14900,1
|
|
20240705,134900,836323530,14890,14890,14890,14890,0
|
|
20240705,134800,836323530,14890,14890,14890,14890,10
|
|
20240705,134700,836174630,14890,14900,14900,14890,350
|
|
20240705,134600,830962970,14900,14910,14910,14900,723
|
|
20240705,134500,820190250,14910,14910,14910,14910,303
|
|
20240705,134400,815672520,14910,14910,14910,14910,0
|
|
20240705,134300,815672520,14910,14910,14910,14910,111
|
|
20240705,134200,814017510,14900,14900,14900,14900,116
|
|
20240705,134100,812289110,14900,14920,14920,14900,672
|
|
20240705,134000,802276290,14930,14930,14930,14930,2
|
|
20240705,133900,802246430,14930,14930,14930,14930,2
|
|
20240705,133800,802216570,14930,14930,14930,14930,72
|
|
20240705,133700,801141610,14930,14930,14930,14930,0
|
|
20240705,133600,801141610,14930,14930,14930,14930,1
|
|
20240705,133500,801126680,14900,14900,14900,14900,100
|
|
20240705,133400,799636680,14900,14890,14900,14890,322
|
|
20240705,133300,794842090,14890,14880,14890,14880,220
|
|
20240705,133200,791568390,14870,14870,14870,14870,0
|
|
20240705,133100,791568390,14870,14870,14870,14870,0
|
|
20240705,133000,791568390,14870,14870,14870,14870,425
|
|
20240705,132900,785248640,14870,14870,14870,14870,276
|
|
20240705,132800,781144520,14880,14890,14890,14880,520
|
|
20240705,132700,773406670,14890,14890,14890,14880,272
|
|
20240705,132600,769358590,14890,14890,14890,14890,117
|
|
20240705,132500,767616460,14890,14890,14890,14890,0
|
|
20240705,132400,767616460,14890,14900,14900,14890,110
|
|
20240705,132300,765978460,14900,14900,14900,14900,13
|
|
20240705,132200,765784760,14900,14910,14910,14900,129
|
|
20240705,132100,763862610,14910,14900,14910,14900,81
|
|
20240705,132000,762655700,14900,14910,14910,14900,101
|
|
20240705,131900,761150790,14910,14920,14920,14900,2010
|
|
20240705,131800,731186890,14920,14920,14920,14920,5
|
|
20240705,131700,731112290,14920,14920,14920,14920,0
|
|
20240705,131600,731112290,14920,14920,14920,14920,10
|
|
20240705,131500,730963090,14920,14910,14920,14910,92
|
|
20240705,131400,729591270,14910,14910,14910,14910,10
|
|
20240705,131300,729442170,14910,14910,14910,14910,50
|
|
20240705,131200,728696670,14910,14910,14910,14910,0
|
|
20240705,131100,728696670,14910,14900,14910,14900,210
|
|
20240705,131000,725567570,14900,14890,14900,14890,20
|
|
20240705,130900,725269760,14890,14890,14890,14890,50
|
|
20240705,130800,724525260,14890,14890,14890,14890,101
|
|
20240705,130700,723021370,14880,14890,14890,14880,300
|
|
20240705,130600,718557340,14900,14890,14900,14880,423
|
|
20240705,130500,712258020,14900,14900,14900,14900,355
|
|
20240705,130400,706968520,14910,14910,14910,14910,0
|
|
20240705,130300,706968520,14910,14910,14910,14910,378
|
|
20240705,130200,701332540,14910,14910,14910,14910,57
|
|
20240705,130100,700482670,14910,14910,14910,14910,20
|
|
20240705,130000,700184470,14910,14910,14910,14910,0
|
|
20240705,125900,700184470,14910,14910,14910,14910,200
|
|
20240705,125800,697202470,14910,14910,14910,14910,117
|
|
20240705,125700,695458000,14910,14910,14910,14910,0
|
|
20240705,125600,695458000,14910,14910,14910,14910,0
|
|
20240705,125500,695458000,14910,14920,14920,14910,12
|
|
20240705,125400,695278980,14910,14910,14910,14910,0
|
|
20240705,125300,695278980,14910,14910,14910,14910,0
|
|
20240705,125200,695278980,14910,14910,14910,14910,0
|
|
20240705,125100,695278980,14910,14950,14950,14900,3318
|
|
20240705,125000,645774760,14960,14960,14960,14960,70
|
|
20240705,124900,644727560,14960,14960,14960,14960,154
|
|
20240705,124800,642423720,14960,14960,14960,14960,59
|
|
20240705,124700,641541080,14960,14960,14960,14960,0
|
|
20240705,124600,641541080,14960,14960,14960,14960,6
|
|
20240705,124500,641451320,14960,14960,14960,14960,31
|
|
20240705,124400,640987560,14960,14960,14960,14960,122
|
|
20240705,124300,639162440,14960,14960,14960,14960,39
|
|
20240705,124200,638579000,14960,14960,14960,14960,1
|
|
20240705,124100,638564040,14950,14950,14950,14950,24
|
|
20240705,124000,638205240,14950,14950,14950,14950,7
|
|
20240705,123900,638100590,14950,14950,14950,14950,125
|
|
20240705,123800,636231840,14950,14950,14950,14950,32
|
|
20240705,123700,635753440,14950,14940,14950,14940,176
|
|
20240705,123600,633123740,14950,14950,14950,14940,172
|
|
20240705,123500,630552390,14940,14950,14950,14940,345
|
|
20240705,123400,625394740,14940,14950,14950,14940,293
|
|
20240705,123300,621017310,14940,14950,14950,14940,82
|
|
20240705,123200,619792130,14940,14950,14950,14940,22
|
|
20240705,123100,619463380,14950,14940,14950,14940,211
|
|
20240705,123000,616311030,14950,14950,14950,14950,101
|
|
20240705,122900,614801080,14950,14950,14950,14950,0
|
|
20240705,122800,614801080,14950,14960,14960,14950,184
|
|
20240705,122700,612050220,14950,14960,14960,14950,266
|
|
20240705,122600,608072860,14950,14950,14950,14950,5
|
|
20240705,122500,607998110,14950,14950,14950,14940,77
|
|
20240705,122400,606847010,14950,14950,14950,14940,416
|
|
20240705,122300,600627910,14950,14950,14950,14950,170
|
|
20240705,122200,598086410,14940,14940,14940,14940,0
|
|
20240705,122100,598086410,14940,14950,14950,14940,107
|
|
20240705,122000,596487360,14950,14940,14950,14940,26
|
|
20240705,121900,596098860,14950,14950,14950,14950,0
|
|
20240705,121800,596098860,14950,14950,14950,14950,628
|
|
20240705,121700,586710260,14950,14950,14950,14950,58
|
|
20240705,121600,585843160,14950,14950,14950,14950,0
|
|
20240705,121500,585843160,14950,14950,14950,14950,101
|
|
20240705,121400,584333210,14940,14950,14950,14940,99
|
|
20240705,121300,582853190,14950,14950,14950,14950,175
|
|
20240705,121200,580236940,14940,14950,14950,14940,22
|
|
20240705,121100,579908140,14950,14950,14950,14950,0
|
|
20240705,121000,579908140,14950,14950,14950,14950,15
|
|
20240705,120900,579683890,14970,14940,14970,14940,1605
|
|
20240705,120800,555699090,14930,14930,14930,14930,0
|
|
20240705,120700,555699090,14930,14930,14930,14930,106
|
|
20240705,120600,554116510,14940,14940,14940,14940,0
|
|
20240705,120500,554116510,14940,14940,14940,14940,0
|
|
20240705,120400,554116510,14940,14940,14940,14940,12
|
|
20240705,120300,553937230,14940,14940,14940,14940,4
|
|
20240705,120200,553877470,14940,14940,14940,14940,8
|
|
20240705,120100,553757950,14940,14940,14940,14940,2
|
|
20240705,120000,553728070,14940,14940,14940,14940,16
|
|
20240705,115900,553489030,14940,14940,14940,14940,50
|
|
20240705,115800,552742030,14940,14930,14940,14930,32
|
|
20240705,115700,552264180,14930,14930,14930,14930,0
|
|
20240705,115600,552264180,14930,14930,14930,14930,10
|
|
20240705,115500,552114880,14930,14930,14930,14930,0
|
|
20240705,115400,552114880,14930,14930,14930,14930,5
|
|
20240705,115300,552040230,14930,14930,14930,14930,0
|
|
20240705,115200,552040230,14930,14930,14930,14930,6
|
|
20240705,115100,551950650,14930,14930,14930,14930,42
|
|
20240705,115000,551323590,14920,14930,14930,14920,15
|
|
20240705,114900,551099690,14920,14920,14920,14920,0
|
|
20240705,114800,551099690,14920,14920,14920,14920,27
|
|
20240705,114700,550696850,14920,14930,14930,14920,106
|
|
20240705,114600,549115270,14930,14930,14930,14930,0
|
|
20240705,114500,549115270,14930,14940,14940,14930,280
|
|
20240705,114400,544934370,14940,14940,14950,14940,67
|
|
20240705,114300,543932890,14950,14950,14950,14950,0
|
|
20240705,114200,543932890,14950,14950,14950,14950,44
|
|
20240705,114100,543275090,14960,14960,14960,14960,1
|
|
20240705,114000,543260130,14940,14940,14940,14940,181
|
|
20240705,113900,540555990,14940,14940,14940,14940,245
|
|
20240705,113800,536895690,14940,14960,14960,14940,500
|
|
20240705,113700,529425160,14960,14960,14960,14960,0
|
|
20240705,113600,529425160,14960,14960,14960,14960,34
|
|
20240705,113500,528916520,14960,14970,14970,14960,69
|
|
20240705,113400,527884270,14960,14960,14960,14960,45
|
|
20240705,113300,527211070,14960,14960,14960,14960,163
|
|
20240705,113200,524772590,14960,14960,14960,14960,342
|
|
20240705,113100,519656270,14950,14940,14950,14930,36
|
|
20240705,113000,519118670,14940,14940,14940,14940,48
|
|
20240705,112900,518401550,14950,14950,14950,14950,19
|
|
20240705,112800,518117500,14960,14960,14960,14960,2
|
|
20240705,112700,518087580,14960,14960,14960,14960,0
|
|
20240705,112600,518087580,14960,14960,14960,14960,4
|
|
20240705,112500,518027740,14950,14960,14960,14950,8
|
|
20240705,112400,517908080,14960,14950,14960,14950,3
|
|
20240705,112300,517863210,14950,14950,14950,14950,100
|
|
20240705,112200,516368210,14950,14950,14950,14950,53
|
|
20240705,112100,515575860,14950,14950,14950,14950,952
|
|
20240705,112000,501343460,14950,14940,14950,14940,200
|
|
20240705,111900,498354030,14950,14950,14950,14950,0
|
|
20240705,111800,498354030,14950,14950,14950,14950,0
|
|
20240705,111700,498354030,14950,14880,14950,14870,693
|
|
20240705,111600,488021650,14880,14860,14880,14860,101
|
|
20240705,111500,486520770,14860,14860,14860,14860,0
|
|
20240705,111400,486520770,14860,14860,14860,14860,36
|
|
20240705,111300,485985810,14880,14880,14880,14880,4
|
|
20240705,111200,485926290,14890,14860,14890,14860,30
|
|
20240705,111100,485480370,14860,14860,14860,14860,61
|
|
20240705,111000,484573910,14860,14860,14860,14850,346
|
|
20240705,110900,479435650,14860,14860,14860,14860,5
|
|
20240705,110800,479361350,14860,14860,14860,14860,39
|
|
20240705,110700,478781810,14860,14880,14880,14860,613
|
|
20240705,110600,469672610,14850,14850,14850,14850,10
|
|
20240705,110500,469524110,14850,14860,14860,14850,75
|
|
20240705,110400,468409980,14860,14860,14860,14860,1
|
|
20240705,110300,468395120,14890,14880,14890,14860,754
|
|
20240705,110200,457188690,14880,14880,14880,14880,10
|
|
20240705,110100,457039890,14880,14870,14880,14860,339
|
|
20240705,110000,451997570,14860,14860,14860,14860,90
|
|
20240705,105900,450660170,14900,14900,14900,14900,0
|
|
20240705,105800,450660170,14900,14900,14900,14900,0
|
|
20240705,105700,450660170,14900,14900,14900,14900,32
|
|
20240705,105600,450183370,14900,14880,14900,14860,199
|
|
20240705,105500,447220490,14860,14860,14860,14860,0
|
|
20240705,105400,447220490,14860,14860,14860,14860,0
|
|
20240705,105300,447220490,14860,14890,14890,14860,250
|
|
20240705,105200,443504990,14890,14890,14890,14890,11
|
|
20240705,105100,443341200,14890,14900,14900,14890,95
|
|
20240705,105000,441925930,14910,14910,14910,14910,0
|
|
20240705,104900,441925930,14910,14910,14910,14910,4
|
|
20240705,104800,441866290,14900,14900,14900,14900,7
|
|
20240705,104700,441761990,14910,14910,14910,14910,54
|
|
20240705,104600,440956850,14910,14940,14940,14910,28
|
|
20240705,104500,440538720,14940,14890,14940,14870,18
|
|
20240705,104400,440270860,14940,14910,14940,14910,22
|
|
20240705,104300,439942770,14860,14900,14900,14860,154
|
|
20240705,104200,437653780,14900,14880,14900,14870,271
|
|
20240705,104100,433623850,14870,14880,14880,14870,143
|
|
20240705,104000,431497360,14880,14880,14880,14880,288
|
|
20240705,103900,427211920,14890,14920,14920,14890,573
|
|
20240705,103800,418672070,14910,14920,14920,14910,9
|
|
20240705,103700,418537860,14920,14920,14920,14920,8
|
|
20240705,103600,418418500,14920,14920,14920,14920,35
|
|
20240705,103500,417896300,14910,14910,14910,14910,31
|
|
20240705,103400,417434090,14900,14900,14900,14900,0
|
|
20240705,103300,417434090,14900,14900,14900,14900,100
|
|
20240705,103200,415944090,14900,14900,14900,14900,4
|
|
20240705,103100,415884490,14910,14910,14910,14910,0
|
|
20240705,103000,415884490,14910,14910,14910,14910,0
|
|
20240705,102900,415884490,14910,14910,14910,14910,1
|
|
20240705,102800,415869580,14890,14890,14890,14890,0
|
|
20240705,102700,415869580,14890,14920,14920,14890,58
|
|
20240705,102600,415004380,14920,14920,14920,14920,12
|
|
20240705,102500,414825340,14890,14920,14920,14890,71
|
|
20240705,102400,413768090,14900,14910,14910,14900,356
|
|
20240705,102300,408463580,14930,14910,14930,14910,32
|
|
20240705,102200,407986420,14900,14900,14900,14900,25
|
|
20240705,102100,407613920,14900,14890,14900,14890,12
|
|
20240705,102000,407435230,14880,14880,14880,14880,0
|
|
20240705,101900,407435230,14880,14900,14900,14880,31
|
|
20240705,101800,406973350,14900,14910,14920,14900,60
|
|
20240705,101700,406078850,14900,14900,14900,14900,20
|
|
20240705,101600,405780850,14890,14890,14890,14890,0
|
|
20240705,101500,405780850,14890,14890,14890,14890,1
|
|
20240705,101400,405765960,14890,14890,14890,14890,0
|
|
20240705,101300,405765960,14890,14890,14890,14890,1
|
|
20240705,101200,405751070,14880,14880,14880,14880,0
|
|
20240705,101100,405751070,14880,14880,14880,14880,116
|
|
20240705,101000,404024990,14880,14910,14910,14880,38
|
|
20240705,100900,403459460,14910,14910,14910,14880,242
|
|
20240705,100800,399857170,14910,14910,14910,14910,0
|
|
20240705,100700,399857170,14910,14910,14910,14910,1
|
|
20240705,100600,399842260,14910,14940,14940,14910,90
|
|
20240705,100500,398500210,14940,14930,14940,14880,149
|
|
20240705,100400,396275220,14880,14880,14880,14880,13
|
|
20240705,100300,396081780,14890,14890,14890,14890,20
|
|
20240705,100200,395783980,14930,14890,14930,14890,16
|
|
20240705,100100,395545660,14890,14890,14890,14890,10
|
|
20240705,100000,395396760,14940,14890,14940,14880,24
|
|
20240705,095900,395039320,14940,14880,14940,14850,715
|
|
20240705,095800,384379890,14880,14860,14880,14850,381
|
|
20240705,095700,378721850,14850,14860,14860,14850,401
|
|
20240705,095600,372763680,14850,14880,14880,14850,117
|
|
20240705,095500,371023080,14880,14840,14880,14840,13
|
|
20240705,095400,370830120,14880,14830,14880,14830,362
|
|
20240705,095300,365461200,14830,14870,14870,14830,869
|
|
20240705,095200,352562190,14880,14870,14890,14870,172
|
|
20240705,095100,350002950,14880,14880,14880,14880,11
|
|
20240705,095000,349839270,14880,14880,14880,14880,48
|
|
20240705,094900,349125030,14890,14890,14890,14890,2
|
|
20240705,094800,349095250,14890,14890,14890,14890,241
|
|
20240705,094700,345506760,14890,14890,14890,14890,133
|
|
20240705,094600,343526390,14900,14910,14910,14900,28
|
|
20240705,094500,343109060,14910,14910,14910,14910,4
|
|
20240705,094400,343049420,14910,14920,14920,14910,30
|
|
20240705,094300,342602090,14920,14930,14930,14920,6
|
|
20240705,094200,342512540,14930,14940,14940,14930,10
|
|
20240705,094100,342363170,14940,14960,14960,14940,337
|
|
20240705,094000,337322900,14960,14990,14990,14960,10
|
|
20240705,093900,337173180,14920,14920,14920,14920,139
|
|
20240705,093800,335099300,14890,14890,14910,14890,460
|
|
20240705,093700,328245880,14890,14890,14890,14880,52
|
|
20240705,093600,327471720,14880,14880,14880,14880,12
|
|
20240705,093500,327293160,14890,14900,14900,14890,126
|
|
20240705,093400,325416890,14900,14900,14900,14900,73
|
|
20240705,093300,324329190,14900,14910,14910,14900,20
|
|
20240705,093200,324031160,14890,14890,14890,14890,0
|
|
20240705,093100,324031160,14890,14890,14890,14890,89
|
|
20240705,093000,322705950,14890,14890,14890,14890,0
|
|
20240705,092900,322705950,14890,14900,14900,14890,37
|
|
20240705,092800,322155000,14920,14910,14920,14910,151
|
|
20240705,092700,319902470,14910,14910,14910,14910,1
|
|
20240705,092600,319887560,14910,14910,14910,14910,20
|
|
20240705,092500,319589360,14910,14850,14910,14850,456
|
|
20240705,092400,312811620,14830,14840,14850,14830,161
|
|
20240705,092300,310423370,14810,14810,14810,14810,0
|
|
20240705,092200,310423370,14810,14780,14810,14780,1810
|
|
20240705,092100,283650730,14780,14830,14830,14780,1113
|
|
20240705,092000,267178090,14830,14830,14830,14830,114
|
|
20240705,091900,265487470,14830,14840,14840,14830,214
|
|
20240705,091800,262313200,14850,14860,14860,14850,2917
|
|
20240705,091700,218995670,14860,14860,14870,14860,142
|
|
20240705,091600,216885450,14860,14890,14890,14860,3660
|
|
20240705,091500,162461050,14890,14880,14890,14870,202
|
|
20240705,091400,159454290,14870,14870,14910,14870,211
|
|
20240705,091300,156315780,14870,14880,14890,14870,1242
|
|
20240705,091200,137836420,14880,14880,14910,14870,1321
|
|
20240705,091100,118184990,14870,14900,14950,14870,769
|
|
20240705,091000,106740770,14900,14960,14960,14900,57
|
|
20240705,090900,105890510,14900,14900,14900,14880,717
|
|
20240705,090800,95209190,14870,14890,14890,14870,194
|
|
20240705,090700,92324390,14890,14880,14890,14870,674
|
|
20240705,090600,82298670,14890,14880,14890,14870,875
|
|
20240705,090500,69279020,14880,14890,14890,14880,408
|
|
20240705,090400,63207440,14900,14980,14980,14900,1209
|
|
20240705,090300,45173330,15000,15000,15000,14980,781
|
|
20240705,090200,33465330,15010,15040,15050,15000,337
|
|
20240705,090100,28401680,15060,14940,15060,14940,1525
|
|
20240705,090000,5509610,14910,14950,14950,14910,369
|