675 lines
34 KiB
CSV
675 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,201200,173786600,94800,94800,94800,94800,37
|
|
20240802,201100,173786600,94800,94800,94800,94800,0
|
|
20240802,201000,173786600,94800,94800,94800,94800,0
|
|
20240802,200900,173786600,94800,94800,94800,94800,0
|
|
20240802,200800,173786600,94800,94800,94800,94800,0
|
|
20240802,200700,173786600,94800,94800,94800,94800,0
|
|
20240802,200600,173786600,94800,94800,94800,94800,0
|
|
20240802,200500,173786600,94800,94800,94800,94800,0
|
|
20240802,200400,173786600,94800,94800,94800,94800,0
|
|
20240802,200300,173786600,94800,94800,94800,94800,0
|
|
20240802,200200,173786600,94800,94800,94800,94800,0
|
|
20240802,200100,173786600,94800,94800,94800,94800,0
|
|
20240802,200000,173786600,94800,94800,94800,94800,0
|
|
20240802,195900,173786600,94800,94800,94800,94800,0
|
|
20240802,195800,173786600,94800,94800,94800,94800,0
|
|
20240802,195700,173786600,94800,94800,94800,94800,0
|
|
20240802,195600,173786600,94800,94800,94800,94800,0
|
|
20240802,195500,173786600,94800,94800,94800,94800,0
|
|
20240802,195400,173786600,94800,94800,94800,94800,0
|
|
20240802,195300,173786600,94800,94800,94800,94800,0
|
|
20240802,195200,173786600,94800,94800,94800,94800,0
|
|
20240802,195100,173786600,94800,94800,94800,94800,0
|
|
20240802,195000,173786600,94800,94800,94800,94800,0
|
|
20240802,194900,173786600,94800,94800,94800,94800,0
|
|
20240802,194800,173786600,94800,94800,94800,94800,0
|
|
20240802,194700,173786600,94800,94800,94800,94800,0
|
|
20240802,194600,173786600,94800,94800,94800,94800,0
|
|
20240802,194500,173786600,94800,94800,94800,94800,0
|
|
20240802,194400,173786600,94800,94800,94800,94800,0
|
|
20240802,194300,173786600,94800,94800,94800,94800,0
|
|
20240802,194200,173786600,94800,94800,94800,94800,37
|
|
20240802,194100,173786600,94800,94800,94800,94800,0
|
|
20240802,194000,173786600,94800,94800,94800,94800,0
|
|
20240802,193900,173786600,94800,94800,94800,94800,0
|
|
20240802,193800,173786600,94800,94800,94800,94800,0
|
|
20240802,193700,173786600,94800,94800,94800,94800,0
|
|
20240802,193600,173786600,94800,94800,94800,94800,0
|
|
20240802,193500,173786600,94800,94800,94800,94800,0
|
|
20240802,193400,173786600,94800,94800,94800,94800,0
|
|
20240802,193300,173786600,94800,94800,94800,94800,0
|
|
20240802,193200,173786600,94800,94800,94800,94800,0
|
|
20240802,193100,173786600,94800,94800,94800,94800,0
|
|
20240802,193000,173786600,94800,94800,94800,94800,0
|
|
20240802,192900,173786600,94800,94800,94800,94800,0
|
|
20240802,192800,173786600,94800,94800,94800,94800,0
|
|
20240802,192700,173786600,94800,94800,94800,94800,0
|
|
20240802,192600,173786600,94800,94800,94800,94800,0
|
|
20240802,192500,173786600,94800,94800,94800,94800,0
|
|
20240802,192400,173786600,94800,94800,94800,94800,0
|
|
20240802,192300,173786600,94800,94800,94800,94800,0
|
|
20240802,192200,173786600,94800,94800,94800,94800,0
|
|
20240802,192100,173786600,94800,94800,94800,94800,0
|
|
20240802,192000,173786600,94800,94800,94800,94800,0
|
|
20240802,191900,173786600,94800,94800,94800,94800,0
|
|
20240802,191800,173786600,94800,94800,94800,94800,0
|
|
20240802,191700,173786600,94800,94800,94800,94800,0
|
|
20240802,191600,173786600,94800,94800,94800,94800,0
|
|
20240802,191500,173786600,94800,94800,94800,94800,0
|
|
20240802,191400,173786600,94800,94800,94800,94800,0
|
|
20240802,191300,173786600,94800,94800,94800,94800,0
|
|
20240802,191200,173786600,94800,94800,94800,94800,37
|
|
20240802,191100,173786600,94800,94800,94800,94800,0
|
|
20240802,191000,173786600,94800,94800,94800,94800,0
|
|
20240802,190900,173786600,94800,94800,94800,94800,0
|
|
20240802,190800,173786600,94800,94800,94800,94800,0
|
|
20240802,190700,173786600,94800,94800,94800,94800,0
|
|
20240802,190600,173786600,94800,94800,94800,94800,0
|
|
20240802,190500,173786600,94800,94800,94800,94800,0
|
|
20240802,190400,173786600,94800,94800,94800,94800,0
|
|
20240802,190300,173786600,94800,94800,94800,94800,0
|
|
20240802,190200,173786600,94800,94800,94800,94800,0
|
|
20240802,190100,173786600,94800,94800,94800,94800,0
|
|
20240802,190000,173786600,94800,94800,94800,94800,0
|
|
20240802,185900,173786600,94800,94800,94800,94800,0
|
|
20240802,185800,173786600,94800,94800,94800,94800,0
|
|
20240802,185700,173786600,94800,94800,94800,94800,0
|
|
20240802,185600,173786600,94800,94800,94800,94800,0
|
|
20240802,185500,173786600,94800,94800,94800,94800,0
|
|
20240802,185400,173786600,94800,94800,94800,94800,0
|
|
20240802,185300,173786600,94800,94800,94800,94800,0
|
|
20240802,185200,173786600,94800,94800,94800,94800,0
|
|
20240802,185100,173786600,94800,94800,94800,94800,0
|
|
20240802,185000,173786600,94800,94800,94800,94800,0
|
|
20240802,184900,173786600,94800,94800,94800,94800,0
|
|
20240802,184800,173786600,94800,94800,94800,94800,0
|
|
20240802,184700,173786600,94800,94800,94800,94800,0
|
|
20240802,184600,173786600,94800,94800,94800,94800,0
|
|
20240802,184500,173786600,94800,94800,94800,94800,0
|
|
20240802,184400,173786600,94800,94800,94800,94800,0
|
|
20240802,184300,173786600,94800,94800,94800,94800,0
|
|
20240802,184200,173786600,94800,94800,94800,94800,37
|
|
20240802,184100,173786600,94800,94800,94800,94800,0
|
|
20240802,184000,173786600,94800,94800,94800,94800,0
|
|
20240802,183900,173786600,94800,94800,94800,94800,0
|
|
20240802,183800,173786600,94800,94800,94800,94800,0
|
|
20240802,183700,173786600,94800,94800,94800,94800,0
|
|
20240802,183600,173786600,94800,94800,94800,94800,0
|
|
20240802,183500,173786600,94800,94800,94800,94800,0
|
|
20240802,183400,173786600,94800,94800,94800,94800,0
|
|
20240802,183300,173786600,94800,94800,94800,94800,0
|
|
20240802,183200,173786600,94800,94800,94800,94800,0
|
|
20240802,183100,173786600,94800,94800,94800,94800,0
|
|
20240802,183000,173786600,94800,94800,94800,94800,0
|
|
20240802,182900,173786600,94800,94800,94800,94800,0
|
|
20240802,182800,173786600,94800,94800,94800,94800,0
|
|
20240802,182700,173786600,94800,94800,94800,94800,0
|
|
20240802,182600,173786600,94800,94800,94800,94800,0
|
|
20240802,182500,173786600,94800,94800,94800,94800,0
|
|
20240802,182400,173786600,94800,94800,94800,94800,0
|
|
20240802,182300,173786600,94800,94800,94800,94800,0
|
|
20240802,182200,173786600,94800,94800,94800,94800,0
|
|
20240802,182100,173786600,94800,94800,94800,94800,0
|
|
20240802,182000,173786600,94800,94800,94800,94800,0
|
|
20240802,181900,173786600,94800,94800,94800,94800,0
|
|
20240802,181800,173786600,94800,94800,94800,94800,0
|
|
20240802,181700,173786600,94800,94800,94800,94800,0
|
|
20240802,181600,173786600,94800,94800,94800,94800,0
|
|
20240802,181500,173786600,94800,94800,94800,94800,0
|
|
20240802,181400,173786600,94800,94800,94800,94800,0
|
|
20240802,181300,173786600,94800,94800,94800,94800,0
|
|
20240802,181200,173786600,94800,94800,94800,94800,37
|
|
20240802,181100,173786600,94800,94800,94800,94800,0
|
|
20240802,181000,173786600,94800,94800,94800,94800,0
|
|
20240802,180900,173786600,94800,94800,94800,94800,0
|
|
20240802,180800,173786600,94800,94800,94800,94800,0
|
|
20240802,180700,173786600,94800,94800,94800,94800,0
|
|
20240802,180600,173786600,94800,94800,94800,94800,0
|
|
20240802,180500,173786600,94800,94800,94800,94800,0
|
|
20240802,180400,173786600,94800,94800,94800,94800,0
|
|
20240802,180300,173786600,94800,94800,94800,94800,0
|
|
20240802,180200,173786600,94800,94800,94800,94800,0
|
|
20240802,180100,173786600,94800,94800,94800,94800,0
|
|
20240802,180000,173786600,94800,94800,94800,94800,0
|
|
20240802,175900,173786600,94800,94800,94800,94800,0
|
|
20240802,175800,173786600,94800,94800,94800,94800,0
|
|
20240802,175700,173786600,94800,94800,94800,94800,0
|
|
20240802,175600,173786600,94800,94800,94800,94800,0
|
|
20240802,175500,173786600,94800,94800,94800,94800,0
|
|
20240802,175400,173786600,94800,94800,94800,94800,0
|
|
20240802,175300,173786600,94800,94800,94800,94800,0
|
|
20240802,175200,173786600,94800,94800,94800,94800,0
|
|
20240802,175100,173786600,94800,94800,94800,94800,0
|
|
20240802,175000,173786600,94800,94800,94800,94800,0
|
|
20240802,174900,173786600,94800,94800,94800,94800,0
|
|
20240802,174800,173786600,94800,94800,94800,94800,0
|
|
20240802,174700,173786600,94800,94800,94800,94800,0
|
|
20240802,174600,173786600,94800,94800,94800,94800,0
|
|
20240802,174500,173786600,94800,94800,94800,94800,0
|
|
20240802,174400,173786600,94800,94800,94800,94800,0
|
|
20240802,174300,173786600,94800,94800,94800,94800,0
|
|
20240802,174200,173786600,94800,94800,94800,94800,37
|
|
20240802,174100,173786600,94800,94800,94800,94800,0
|
|
20240802,174000,173786600,94800,94800,94800,94800,0
|
|
20240802,173900,173786600,94800,94800,94800,94800,0
|
|
20240802,173800,173786600,94800,94800,94800,94800,0
|
|
20240802,173700,173786600,94800,94800,94800,94800,0
|
|
20240802,173600,173786600,94800,94800,94800,94800,0
|
|
20240802,173500,173786600,94800,94800,94800,94800,0
|
|
20240802,173400,173786600,94800,94800,94800,94800,0
|
|
20240802,173300,173786600,94800,94800,94800,94800,0
|
|
20240802,173200,173786600,94800,94800,94800,94800,0
|
|
20240802,173100,173786600,94800,94800,94800,94800,0
|
|
20240802,173000,173786600,94800,94800,94800,94800,0
|
|
20240802,172900,173786600,94800,94800,94800,94800,0
|
|
20240802,172800,173786600,94800,94800,94800,94800,0
|
|
20240802,172700,173786600,94800,94800,94800,94800,0
|
|
20240802,172600,173786600,94800,94800,94800,94800,0
|
|
20240802,172500,173786600,94800,94800,94800,94800,0
|
|
20240802,172400,173786600,94800,94800,94800,94800,0
|
|
20240802,172300,173786600,94800,94800,94800,94800,0
|
|
20240802,172200,173786600,94800,94800,94800,94800,0
|
|
20240802,172100,173786600,94800,94800,94800,94800,0
|
|
20240802,172000,173786600,94800,94800,94800,94800,0
|
|
20240802,171900,173786600,94800,94800,94800,94800,0
|
|
20240802,171800,173786600,94800,94800,94800,94800,0
|
|
20240802,171700,173786600,94800,94800,94800,94800,0
|
|
20240802,171600,173786600,94800,94800,94800,94800,0
|
|
20240802,171500,173786600,94800,94800,94800,94800,0
|
|
20240802,171400,173786600,94800,94800,94800,94800,0
|
|
20240802,171300,173786600,94800,94800,94800,94800,0
|
|
20240802,171200,173786600,94800,94800,94800,94800,37
|
|
20240802,171100,173786600,94800,94800,94800,94800,0
|
|
20240802,171000,173786600,94800,94800,94800,94800,0
|
|
20240802,170900,173786600,94800,94800,94800,94800,0
|
|
20240802,170800,173786600,94800,94800,94800,94800,0
|
|
20240802,170700,173786600,94800,94800,94800,94800,0
|
|
20240802,170600,173786600,94800,94800,94800,94800,0
|
|
20240802,170500,173786600,94800,94800,94800,94800,0
|
|
20240802,170400,173786600,94800,94800,94800,94800,0
|
|
20240802,170300,173786600,94800,94800,94800,94800,0
|
|
20240802,170200,173786600,94800,94800,94800,94800,0
|
|
20240802,170100,173786600,94800,94800,94800,94800,0
|
|
20240802,170000,173786600,94800,94800,94800,94800,0
|
|
20240802,165900,173786600,94800,94800,94800,94800,0
|
|
20240802,165800,173786600,94800,94800,94800,94800,0
|
|
20240802,165700,173786600,94800,94800,94800,94800,0
|
|
20240802,165600,173786600,94800,94800,94800,94800,0
|
|
20240802,165500,173786600,94800,94800,94800,94800,0
|
|
20240802,165400,173786600,94800,94800,94800,94800,0
|
|
20240802,165300,173786600,94800,94800,94800,94800,0
|
|
20240802,165200,173786600,94800,94800,94800,94800,0
|
|
20240802,165100,173786600,94800,94800,94800,94800,0
|
|
20240802,165000,173786600,94800,94800,94800,94800,0
|
|
20240802,164900,173786600,94800,94800,94800,94800,0
|
|
20240802,164800,173786600,94800,94800,94800,94800,0
|
|
20240802,164700,173786600,94800,94800,94800,94800,0
|
|
20240802,164600,173786600,94800,94800,94800,94800,0
|
|
20240802,164500,173786600,94800,94800,94800,94800,0
|
|
20240802,164400,173786600,94800,94800,94800,94800,0
|
|
20240802,164300,173786600,94800,94800,94800,94800,0
|
|
20240802,164200,173786600,94800,94800,94800,94800,37
|
|
20240802,164100,173786600,94800,94800,94800,94800,0
|
|
20240802,164000,173786600,94800,94800,94800,94800,0
|
|
20240802,163900,173786600,94800,94800,94800,94800,0
|
|
20240802,163800,173786600,94800,94800,94800,94800,0
|
|
20240802,163700,173786600,94800,94800,94800,94800,0
|
|
20240802,163600,173786600,94800,94800,94800,94800,0
|
|
20240802,163500,173786600,94800,94800,94800,94800,0
|
|
20240802,163400,173786600,94800,94800,94800,94800,0
|
|
20240802,163300,173786600,94800,94800,94800,94800,0
|
|
20240802,163200,173786600,94800,94800,94800,94800,0
|
|
20240802,163100,173786600,94800,94800,94800,94800,0
|
|
20240802,163000,173786600,94800,94800,94800,94800,0
|
|
20240802,162900,173786600,94800,94800,94800,94800,0
|
|
20240802,162800,173786600,94800,94800,94800,94800,0
|
|
20240802,162700,173786600,94800,94800,94800,94800,0
|
|
20240802,162600,173786600,94800,94800,94800,94800,0
|
|
20240802,162500,173786600,94800,94800,94800,94800,0
|
|
20240802,162400,173786600,94800,94800,94800,94800,0
|
|
20240802,162300,173786600,94800,94800,94800,94800,0
|
|
20240802,162200,173786600,94800,94800,94800,94800,0
|
|
20240802,162100,173786600,94800,94800,94800,94800,0
|
|
20240802,162000,173786600,94800,94800,94800,94800,0
|
|
20240802,161900,173786600,94800,94800,94800,94800,0
|
|
20240802,161800,173786600,94800,94800,94800,94800,0
|
|
20240802,161700,173786600,94800,94800,94800,94800,0
|
|
20240802,161600,173786600,94800,94800,94800,94800,0
|
|
20240802,161500,173786600,94800,94800,94800,94800,0
|
|
20240802,161400,173786600,94800,94800,94800,94800,0
|
|
20240802,161300,173786600,94800,94800,94800,94800,0
|
|
20240802,161200,173786600,94800,94800,94800,94800,37
|
|
20240802,161100,173786600,94800,94800,94800,94800,0
|
|
20240802,161000,173786600,94800,94800,94800,94800,0
|
|
20240802,160900,173786600,94800,94800,94800,94800,0
|
|
20240802,160800,173786600,94800,94800,94800,94800,0
|
|
20240802,160700,173786600,94800,94800,94800,94800,0
|
|
20240802,160600,173786600,94800,94800,94800,94800,0
|
|
20240802,160500,173786600,94800,94800,94800,94800,0
|
|
20240802,160400,173786600,94800,94800,94800,94800,0
|
|
20240802,160300,173786600,94800,94800,94800,94800,0
|
|
20240802,160200,173786600,94800,94800,94800,94800,0
|
|
20240802,160100,173786600,94800,94800,94800,94800,0
|
|
20240802,160000,173786600,94800,94800,94800,94800,0
|
|
20240802,155900,173786600,94800,94800,94800,94800,0
|
|
20240802,155800,173786600,94800,94800,94800,94800,0
|
|
20240802,155700,173786600,94800,94800,94800,94800,0
|
|
20240802,155600,173786600,94800,94800,94800,94800,0
|
|
20240802,155500,173786600,94800,94800,94800,94800,0
|
|
20240802,155400,173786600,94800,94800,94800,94800,0
|
|
20240802,155300,173786600,94800,94800,94800,94800,0
|
|
20240802,155200,173786600,94800,94800,94800,94800,0
|
|
20240802,155100,173786600,94800,94800,94800,94800,0
|
|
20240802,155000,173786600,94800,94800,94800,94800,0
|
|
20240802,154900,173786600,94800,94800,94800,94800,0
|
|
20240802,154800,173786600,94800,94800,94800,94800,0
|
|
20240802,154700,173786600,94800,94800,94800,94800,0
|
|
20240802,154600,173786600,94800,94800,94800,94800,0
|
|
20240802,154500,173786600,94800,94800,94800,94800,0
|
|
20240802,154400,173786600,94800,94800,94800,94800,0
|
|
20240802,154300,173786600,94800,94800,94800,94800,0
|
|
20240802,154200,173786600,94800,94800,94800,94800,37
|
|
20240802,154100,173786600,94800,94800,94800,94800,0
|
|
20240802,154000,173786600,94800,94800,94800,94800,0
|
|
20240802,153900,173786600,94800,94800,94800,94800,0
|
|
20240802,153800,173786600,94800,94800,94800,94800,0
|
|
20240802,153700,173786600,94800,94800,94800,94800,0
|
|
20240802,153600,173786600,94800,94800,94800,94800,0
|
|
20240802,153500,173786600,94800,94800,94800,94800,0
|
|
20240802,153400,173786600,94800,94800,94800,94800,0
|
|
20240802,153300,173786600,94800,94800,94800,94800,0
|
|
20240802,153200,173786600,94800,94800,94800,94800,0
|
|
20240802,153100,173786600,94800,94800,94800,94800,0
|
|
20240802,153000,173786600,94800,94800,94800,94800,37
|
|
20240802,152900,170279000,95000,95000,95000,95000,0
|
|
20240802,152800,170279000,95000,95000,95000,95000,0
|
|
20240802,152700,170279000,95000,95000,95000,95000,0
|
|
20240802,152600,170279000,95000,95000,95000,95000,0
|
|
20240802,152500,170279000,95000,95000,95000,95000,0
|
|
20240802,152400,170279000,95000,95000,95000,95000,0
|
|
20240802,152300,170279000,95000,95000,95000,95000,0
|
|
20240802,152200,170279000,95000,95000,95000,95000,0
|
|
20240802,152100,170279000,95000,95000,95000,95000,0
|
|
20240802,152000,170279000,95000,95000,95000,95000,0
|
|
20240802,151900,170279000,95000,95000,95000,95000,0
|
|
20240802,151800,170279000,95000,95000,95000,95000,1
|
|
20240802,151700,170184000,95400,95400,95400,95400,0
|
|
20240802,151600,170184000,95400,95400,95400,95400,0
|
|
20240802,151500,170184000,95400,94800,95400,94700,49
|
|
20240802,151400,165534400,94800,94800,94800,94800,22
|
|
20240802,151300,163448800,95000,95000,95000,95000,0
|
|
20240802,151200,163448800,95000,95000,95000,95000,0
|
|
20240802,151100,163448800,95000,95000,95000,95000,0
|
|
20240802,151000,163448800,95000,95000,95000,95000,0
|
|
20240802,150900,163448800,95000,94900,95000,94900,3
|
|
20240802,150800,163164000,94800,95200,95200,94800,213
|
|
20240802,150700,142926500,95600,95600,95600,95600,0
|
|
20240802,150600,142926500,95600,95600,95600,95600,0
|
|
20240802,150500,142926500,95600,95600,95600,95600,0
|
|
20240802,150400,142926500,95600,95500,95600,95500,10
|
|
20240802,150300,141971000,95200,95200,95200,95200,1
|
|
20240802,150200,141875800,95200,95200,95200,95200,0
|
|
20240802,150100,141875800,95200,95400,95400,95200,84
|
|
20240802,150000,133878400,95900,95900,95900,95900,0
|
|
20240802,145900,133878400,95900,95900,95900,95900,0
|
|
20240802,145800,133878400,95900,95900,95900,95900,0
|
|
20240802,145700,133878400,95900,95900,95900,95900,0
|
|
20240802,145600,133878400,95900,95900,95900,95900,0
|
|
20240802,145500,133878400,95900,95900,95900,95900,0
|
|
20240802,145400,133878400,95900,95900,95900,95900,0
|
|
20240802,145300,133878400,95900,95900,95900,95900,0
|
|
20240802,145200,133878400,95900,95900,95900,95900,0
|
|
20240802,145100,133878400,95900,95900,95900,95900,1
|
|
20240802,145000,133782500,95800,95500,95800,95500,132
|
|
20240802,144900,121175500,95300,95300,95300,95300,0
|
|
20240802,144800,121175500,95300,95300,95300,95300,0
|
|
20240802,144700,121175500,95300,95300,95300,95300,0
|
|
20240802,144600,121175500,95300,95300,95300,95300,0
|
|
20240802,144500,121175500,95300,95300,95300,95300,0
|
|
20240802,144400,121175500,95300,95300,95300,95300,0
|
|
20240802,144300,121175500,95300,95300,95300,95300,0
|
|
20240802,144200,121175500,95300,95300,95300,95300,0
|
|
20240802,144100,121175500,95300,95300,95300,95300,0
|
|
20240802,144000,121175500,95300,95300,95300,95300,0
|
|
20240802,143900,121175500,95300,95300,95300,95300,0
|
|
20240802,143800,121175500,95300,95300,95300,95300,7
|
|
20240802,143700,120508400,95300,95300,95300,95300,0
|
|
20240802,143600,120508400,95300,95300,95300,95300,0
|
|
20240802,143500,120508400,95300,95400,95400,95300,26
|
|
20240802,143400,118030200,95400,95400,95400,95400,0
|
|
20240802,143300,118030200,95400,95400,95400,95400,0
|
|
20240802,143200,118030200,95400,95400,95400,95400,0
|
|
20240802,143100,118030200,95400,95400,95400,95400,0
|
|
20240802,143000,118030200,95400,95400,95400,95400,0
|
|
20240802,142900,118030200,95400,95400,95400,95400,0
|
|
20240802,142800,118030200,95400,95400,95400,95400,0
|
|
20240802,142700,118030200,95400,95500,95500,95400,13
|
|
20240802,142600,116789600,95500,95500,95500,95500,0
|
|
20240802,142500,116789600,95500,95500,95500,95500,0
|
|
20240802,142400,116789600,95500,95500,95500,95500,0
|
|
20240802,142300,116789600,95500,95500,95500,95500,0
|
|
20240802,142200,116789600,95500,95500,95500,95500,0
|
|
20240802,142100,116789600,95500,95500,95500,95500,0
|
|
20240802,142000,116789600,95500,95500,95500,95500,1
|
|
20240802,141900,116694100,95500,95500,95500,95500,0
|
|
20240802,141800,116694100,95500,95500,95500,95500,16
|
|
20240802,141700,115166100,95500,95500,95500,95500,0
|
|
20240802,141600,115166100,95500,95500,95500,95500,2
|
|
20240802,141500,114975100,95500,95500,95500,95500,0
|
|
20240802,141400,114975100,95500,95500,95500,95500,0
|
|
20240802,141300,114975100,95500,95500,95500,95500,0
|
|
20240802,141200,114975100,95500,95500,95500,95500,0
|
|
20240802,141100,114975100,95500,95500,95500,95500,0
|
|
20240802,141000,114975100,95500,95500,95500,95500,0
|
|
20240802,140900,114975100,95500,95500,95500,95500,0
|
|
20240802,140800,114975100,95500,95500,95500,95500,0
|
|
20240802,140700,114975100,95500,95500,95500,95500,1
|
|
20240802,140600,114879600,95500,95500,95500,95500,14
|
|
20240802,140500,113542600,95500,95500,95500,95500,0
|
|
20240802,140400,113542600,95500,95500,95500,95500,0
|
|
20240802,140300,113542600,95500,95600,95600,95500,23
|
|
20240802,140200,111345800,95600,95600,95600,95600,0
|
|
20240802,140100,111345800,95600,95600,95600,95600,0
|
|
20240802,140000,111345800,95600,95600,95600,95600,0
|
|
20240802,135900,111345800,95600,95600,95600,95600,0
|
|
20240802,135800,111345800,95600,95600,95600,95600,0
|
|
20240802,135700,111345800,95600,95600,95600,95600,2
|
|
20240802,135600,111154600,95600,95700,95700,95600,4
|
|
20240802,135500,110772100,95600,95600,95600,95600,0
|
|
20240802,135400,110772100,95600,95600,95600,95600,0
|
|
20240802,135300,110772100,95600,95600,95600,95600,0
|
|
20240802,135200,110772100,95600,95600,95600,95600,0
|
|
20240802,135100,110772100,95600,95600,95600,95600,0
|
|
20240802,135000,110772100,95600,95600,95600,95600,0
|
|
20240802,134900,110772100,95600,95600,95600,95600,0
|
|
20240802,134800,110772100,95600,95600,95600,95600,0
|
|
20240802,134700,110772100,95600,95600,95600,95600,0
|
|
20240802,134600,110772100,95600,95700,95700,95600,23
|
|
20240802,134500,108573200,95700,95700,95700,95700,0
|
|
20240802,134400,108573200,95700,95700,95700,95700,42
|
|
20240802,134300,104553800,95800,95800,95800,95800,0
|
|
20240802,134200,104553800,95800,95900,95900,95800,2
|
|
20240802,134100,104362100,95800,95800,95800,95800,1
|
|
20240802,134000,104266300,95700,95700,95700,95700,0
|
|
20240802,133900,104266300,95700,95700,95700,95700,0
|
|
20240802,133800,104266300,95700,95700,95700,95700,0
|
|
20240802,133700,104266300,95700,95700,95700,95700,4
|
|
20240802,133600,103883500,95700,95700,95700,95700,1
|
|
20240802,133500,103787800,95500,95500,95500,95500,0
|
|
20240802,133400,103787800,95500,95500,95500,95500,0
|
|
20240802,133300,103787800,95500,95500,95500,95500,0
|
|
20240802,133200,103787800,95500,95500,95500,95500,0
|
|
20240802,133100,103787800,95500,95500,95500,95500,0
|
|
20240802,133000,103787800,95500,95500,95500,95500,1
|
|
20240802,132900,103692300,95500,95500,95500,95500,10
|
|
20240802,132800,102737300,95500,95500,95500,95500,11
|
|
20240802,132700,101686800,95500,95500,95500,95500,60
|
|
20240802,132600,95956800,95500,95500,95500,95500,1
|
|
20240802,132500,95861300,95500,95500,95500,95500,2
|
|
20240802,132400,95670300,95500,95500,95500,95500,0
|
|
20240802,132300,95670300,95500,95500,95500,95500,1
|
|
20240802,132200,95574800,95400,95400,95400,95400,0
|
|
20240802,132100,95574800,95400,95400,95400,95400,1
|
|
20240802,132000,95479400,95300,95300,95300,95300,0
|
|
20240802,131900,95479400,95300,95300,95300,95300,0
|
|
20240802,131800,95479400,95300,95300,95300,95300,0
|
|
20240802,131700,95479400,95300,95300,95300,95300,0
|
|
20240802,131600,95479400,95300,95300,95300,95300,0
|
|
20240802,131500,95479400,95300,95300,95300,95300,0
|
|
20240802,131400,95479400,95300,95300,95300,95300,0
|
|
20240802,131300,95479400,95300,95400,95400,95300,14
|
|
20240802,131200,94144800,95400,95400,95400,95400,0
|
|
20240802,131100,94144800,95400,95400,95400,95400,0
|
|
20240802,131000,94144800,95400,95400,95400,95400,0
|
|
20240802,130900,94144800,95400,95400,95400,95400,0
|
|
20240802,130800,94144800,95400,95400,95400,95400,0
|
|
20240802,130700,94144800,95400,95400,95400,95400,0
|
|
20240802,130600,94144800,95400,95400,95400,95400,0
|
|
20240802,130500,94144800,95400,95400,95400,95400,16
|
|
20240802,130400,92618400,95400,95400,95400,95400,0
|
|
20240802,130300,92618400,95400,95400,95400,95400,0
|
|
20240802,130200,92618400,95400,95400,95400,95400,0
|
|
20240802,130100,92618400,95400,95400,95400,95400,0
|
|
20240802,130000,92618400,95400,95400,95400,95400,0
|
|
20240802,125900,92618400,95400,95400,95400,95400,0
|
|
20240802,125800,92618400,95400,95400,95400,95400,0
|
|
20240802,125700,92618400,95400,95400,95400,95400,5
|
|
20240802,125600,92141400,95500,95500,95500,95500,1
|
|
20240802,125500,92045900,95500,95500,95500,95500,1
|
|
20240802,125400,91950400,95500,95500,95500,95500,15
|
|
20240802,125300,90517900,95500,95500,95500,95500,0
|
|
20240802,125200,90517900,95500,95500,95500,95500,0
|
|
20240802,125100,90517900,95500,95500,95500,95500,0
|
|
20240802,125000,90517900,95500,95500,95500,95500,0
|
|
20240802,124900,90517900,95500,95500,95500,95500,0
|
|
20240802,124800,90517900,95500,95500,95500,95500,0
|
|
20240802,124700,90517900,95500,95500,95500,95500,1
|
|
20240802,124600,90422400,95900,95900,95900,95900,1
|
|
20240802,124500,90326500,95900,95900,95900,95900,0
|
|
20240802,124400,90326500,95900,95900,95900,95900,1
|
|
20240802,124300,90230600,95900,95900,95900,95900,0
|
|
20240802,124200,90230600,95900,95900,95900,95900,1
|
|
20240802,124100,90134700,95900,95900,95900,95900,1
|
|
20240802,124000,90038800,95900,95900,95900,95900,0
|
|
20240802,123900,90038800,95900,95900,95900,95900,1
|
|
20240802,123800,89942900,95900,95900,95900,95900,0
|
|
20240802,123700,89942900,95900,95900,95900,95900,1
|
|
20240802,123600,89847000,95900,95900,95900,95900,0
|
|
20240802,123500,89847000,95900,95900,95900,95900,4
|
|
20240802,123400,89463400,96000,96000,96000,96000,0
|
|
20240802,123300,89463400,96000,96000,96000,96000,2
|
|
20240802,123200,89271400,96000,96000,96000,96000,1
|
|
20240802,123100,89175400,95900,95900,95900,95900,0
|
|
20240802,123000,89175400,95900,95900,95900,95900,0
|
|
20240802,122900,89175400,95900,95900,95900,95900,0
|
|
20240802,122800,89175400,95900,95900,95900,95900,0
|
|
20240802,122700,89175400,95900,95900,95900,95900,0
|
|
20240802,122600,89175400,95900,96100,96100,95900,3
|
|
20240802,122500,88887400,96000,96000,96000,96000,1
|
|
20240802,122400,88791400,95900,95900,95900,95900,0
|
|
20240802,122300,88791400,95900,95900,95900,95900,0
|
|
20240802,122200,88791400,95900,95900,95900,95900,0
|
|
20240802,122100,88791400,95900,95900,95900,95900,8
|
|
20240802,122000,88024200,95900,95900,95900,95900,0
|
|
20240802,121900,88024200,95900,95900,95900,95900,1
|
|
20240802,121800,87928300,95800,95800,95800,95800,0
|
|
20240802,121700,87928300,95800,95800,95800,95800,0
|
|
20240802,121600,87928300,95800,95800,95800,95800,2
|
|
20240802,121500,87736700,95800,95800,95800,95800,0
|
|
20240802,121400,87736700,95800,95800,95800,95800,1
|
|
20240802,121300,87640900,95700,95700,95700,95700,0
|
|
20240802,121200,87640900,95700,95700,95700,95700,0
|
|
20240802,121100,87640900,95700,95700,95700,95700,1
|
|
20240802,121000,87545200,95700,95700,95700,95700,1
|
|
20240802,120900,87449500,95800,95800,95800,95800,2
|
|
20240802,120800,87257900,95700,95700,95700,95700,0
|
|
20240802,120700,87257900,95700,95700,95700,95700,1
|
|
20240802,120600,87162200,95700,95600,95700,95600,8
|
|
20240802,120500,86397200,95600,95600,95600,95600,2
|
|
20240802,120400,86206000,95600,95600,95600,95600,1
|
|
20240802,120300,86110400,95500,95500,95500,95500,1
|
|
20240802,120200,86014900,95600,95500,95600,95500,11
|
|
20240802,120100,84964300,95400,95400,95400,95400,0
|
|
20240802,120000,84964300,95400,95400,95400,95400,0
|
|
20240802,115900,84964300,95400,95400,95400,95400,0
|
|
20240802,115800,84964300,95400,95400,95400,95400,1
|
|
20240802,115700,84868900,95400,95400,95400,95400,11
|
|
20240802,115600,83819500,95300,95300,95300,95300,0
|
|
20240802,115500,83819500,95300,95300,95300,95300,0
|
|
20240802,115400,83819500,95300,95300,95300,95300,0
|
|
20240802,115300,83819500,95300,95300,95300,95300,2
|
|
20240802,115200,83628900,95300,95300,95300,95300,0
|
|
20240802,115100,83628900,95300,95300,95300,95300,1
|
|
20240802,115000,83533600,95300,95300,95300,95300,1
|
|
20240802,114900,83438300,95300,95300,95300,95300,1
|
|
20240802,114800,83343000,95100,95100,95100,95100,1
|
|
20240802,114700,83247900,95100,95100,95100,95100,18
|
|
20240802,114600,81536100,95100,95200,95200,95100,31
|
|
20240802,114500,78587200,95100,95100,95100,95100,0
|
|
20240802,114400,78587200,95100,95100,95100,95100,0
|
|
20240802,114300,78587200,95100,95100,95100,95100,0
|
|
20240802,114200,78587200,95100,95100,95100,95100,0
|
|
20240802,114100,78587200,95100,95100,95100,95100,0
|
|
20240802,114000,78587200,95100,95100,95100,95100,0
|
|
20240802,113900,78587200,95100,95100,95100,95100,0
|
|
20240802,113800,78587200,95100,95100,95100,95100,0
|
|
20240802,113700,78587200,95100,95100,95100,95100,1
|
|
20240802,113600,78492100,95600,95500,95600,95500,13
|
|
20240802,113500,77249600,95400,95400,95400,95400,0
|
|
20240802,113400,77249600,95400,95400,95400,95400,1
|
|
20240802,113300,77154200,95400,95400,95400,95400,3
|
|
20240802,113200,76868000,95000,95000,95000,95000,0
|
|
20240802,113100,76868000,95000,95000,95000,95000,0
|
|
20240802,113000,76868000,95000,95000,95000,95000,0
|
|
20240802,112900,76868000,95000,95000,95000,95000,0
|
|
20240802,112800,76868000,95000,95000,95000,95000,0
|
|
20240802,112700,76868000,95000,95100,95100,95000,30
|
|
20240802,112600,74016300,95100,95200,95200,95100,51
|
|
20240802,112500,69165000,95200,95300,95300,95200,83
|
|
20240802,112400,61257900,95400,96000,96000,95400,292
|
|
20240802,112300,33342500,96000,96000,96000,96000,0
|
|
20240802,112200,33342500,96000,96000,96000,96000,0
|
|
20240802,112100,33342500,96000,96000,96000,96000,2
|
|
20240802,112000,33150500,96000,96000,96000,96000,5
|
|
20240802,111900,32670500,96100,96100,96100,96100,0
|
|
20240802,111800,32670500,96100,96100,96100,96100,1
|
|
20240802,111700,32574400,96100,96100,96100,96100,0
|
|
20240802,111600,32574400,96100,96100,96100,96100,1
|
|
20240802,111500,32478300,96100,96100,96100,96100,1
|
|
20240802,111400,32382200,96100,96100,96100,96100,0
|
|
20240802,111300,32382200,96100,96100,96100,96100,1
|
|
20240802,111200,32286100,96100,96100,96100,96100,3
|
|
20240802,111100,31997800,96200,96200,96200,96200,1
|
|
20240802,111000,31901600,96200,96200,96200,96200,2
|
|
20240802,110900,31709200,96300,96300,96300,96300,2
|
|
20240802,110800,31516600,96300,96300,96300,96300,1
|
|
20240802,110700,31420300,96200,96200,96200,96200,0
|
|
20240802,110600,31420300,96200,96200,96200,96200,0
|
|
20240802,110500,31420300,96200,96200,96200,96200,0
|
|
20240802,110400,31420300,96200,96300,96300,96200,2
|
|
20240802,110300,31227800,96200,96200,96200,96200,0
|
|
20240802,110200,31227800,96200,96200,96200,96200,1
|
|
20240802,110100,31131600,96100,96100,96100,96100,0
|
|
20240802,110000,31131600,96100,96100,96100,96100,0
|
|
20240802,105900,31131600,96100,96100,96100,96100,0
|
|
20240802,105800,31131600,96100,96100,96100,96100,0
|
|
20240802,105700,31131600,96100,96100,96100,96100,0
|
|
20240802,105600,31131600,96100,96100,96100,96100,0
|
|
20240802,105500,31131600,96100,96100,96100,96100,1
|
|
20240802,105400,31035500,96300,96300,96300,96300,1
|
|
20240802,105300,30939200,96300,96300,96300,96300,0
|
|
20240802,105200,30939200,96300,96300,96300,96300,1
|
|
20240802,105100,30842900,96300,96300,96300,96300,0
|
|
20240802,105000,30842900,96300,96300,96300,96300,1
|
|
20240802,104900,30746600,96300,96300,96300,96300,1
|
|
20240802,104800,30650300,96300,96300,96300,96300,1
|
|
20240802,104700,30554000,96300,96300,96300,96300,1
|
|
20240802,104600,30457700,96300,96300,96300,96300,0
|
|
20240802,104500,30457700,96300,96300,96300,96300,1
|
|
20240802,104400,30361400,96300,96300,96300,96300,0
|
|
20240802,104300,30361400,96300,96300,96300,96300,1
|
|
20240802,104200,30265100,96300,96300,96300,96300,0
|
|
20240802,104100,30265100,96300,96300,96300,96300,10
|
|
20240802,104000,29302100,96300,96200,96300,96200,2
|
|
20240802,103900,29109600,96200,96200,96200,96200,0
|
|
20240802,103800,29109600,96200,96100,96200,96100,2
|
|
20240802,103700,28917300,96100,96100,96100,96100,0
|
|
20240802,103600,28917300,96100,96100,96100,96100,1
|
|
20240802,103500,28821200,96100,96100,96100,96100,1
|
|
20240802,103400,28725100,96200,96200,96200,96200,1
|
|
20240802,103300,28628900,96200,96200,96200,96200,1
|
|
20240802,103200,28532700,96200,96200,96200,96200,1
|
|
20240802,103100,28436500,96200,96200,96200,96200,0
|
|
20240802,103000,28436500,96200,96200,96200,96200,1
|
|
20240802,102900,28340300,96200,96200,96200,96200,0
|
|
20240802,102800,28340300,96200,96200,96200,96200,1
|
|
20240802,102700,28244100,96200,96200,96200,96200,0
|
|
20240802,102600,28244100,96200,96200,96200,96200,1
|
|
20240802,102500,28147900,96200,96200,96200,96200,0
|
|
20240802,102400,28147900,96200,96200,96200,96200,1
|
|
20240802,102300,28051700,96200,96200,96200,96200,1
|
|
20240802,102200,27955500,96200,96200,96200,96200,0
|
|
20240802,102100,27955500,96200,96200,96200,96200,0
|
|
20240802,102000,27955500,96200,96200,96200,96200,3
|
|
20240802,101900,27666900,96200,96200,96200,96200,0
|
|
20240802,101800,27666900,96200,96200,96200,96200,1
|
|
20240802,101700,27570700,96200,96200,96200,96200,0
|
|
20240802,101600,27570700,96200,96200,96200,96200,0
|
|
20240802,101500,27570700,96200,96200,96200,96200,0
|
|
20240802,101400,27570700,96200,96200,96200,96200,0
|
|
20240802,101300,27570700,96200,96200,96200,96200,1
|
|
20240802,101200,27474500,96200,96200,96200,96200,8
|
|
20240802,101100,26704900,96100,96100,96100,96100,0
|
|
20240802,101000,26704900,96100,96100,96100,96100,0
|
|
20240802,100900,26704900,96100,96100,96100,96100,1
|
|
20240802,100800,26608800,96000,96000,96000,96000,0
|
|
20240802,100700,26608800,96000,96000,96000,96000,0
|
|
20240802,100600,26608800,96000,96000,96000,96000,0
|
|
20240802,100500,26608800,96000,96000,96000,96000,0
|
|
20240802,100400,26608800,96000,96000,96000,96000,0
|
|
20240802,100300,26608800,96000,96000,96000,96000,1
|
|
20240802,100200,26512800,95900,95900,95900,95900,0
|
|
20240802,100100,26512800,95900,95900,95900,95900,1
|
|
20240802,100000,26416900,95800,95800,95800,95800,0
|
|
20240802,095900,26416900,95800,95800,95800,95800,0
|
|
20240802,095800,26416900,95800,95800,95800,95800,0
|
|
20240802,095700,26416900,95800,95800,95800,95800,3
|
|
20240802,095600,26129500,95800,95800,95800,95800,0
|
|
20240802,095500,26129500,95800,95800,95800,95800,0
|
|
20240802,095400,26129500,95800,95800,95800,95800,1
|
|
20240802,095300,26033700,95900,95900,95900,95900,1
|
|
20240802,095200,25937800,95900,95900,95900,95900,0
|
|
20240802,095100,25937800,95900,96200,96200,95900,63
|
|
20240802,095000,19893400,96200,96200,96200,96200,1
|
|
20240802,094900,19797200,96300,96300,96300,96300,1
|
|
20240802,094800,19700900,96300,96300,96300,96300,0
|
|
20240802,094700,19700900,96300,96300,96300,96300,2
|
|
20240802,094600,19508300,96300,96300,96300,96300,0
|
|
20240802,094500,19508300,96300,96300,96300,96300,0
|
|
20240802,094400,19508300,96300,96500,96500,96300,3
|
|
20240802,094300,19219100,96400,96400,96400,96400,0
|
|
20240802,094200,19219100,96400,96300,96400,96300,2
|
|
20240802,094100,19026400,96200,96200,96200,96200,0
|
|
20240802,094000,19026400,96200,96200,96200,96200,0
|
|
20240802,093900,19026400,96200,96200,96200,96200,0
|
|
20240802,093800,19026400,96200,96200,96200,96200,0
|
|
20240802,093700,19026400,96200,96200,96200,96200,0
|
|
20240802,093600,19026400,96200,96200,96200,96200,1
|
|
20240802,093500,18930200,96400,96400,96400,96400,1
|
|
20240802,093400,18833800,96400,96400,96400,96400,0
|
|
20240802,093300,18833800,96400,96400,96400,96400,7
|
|
20240802,093200,18159000,96400,96400,96400,96400,0
|
|
20240802,093100,18159000,96400,96400,96400,96400,2
|
|
20240802,093000,17966200,96400,96300,96400,96300,2
|
|
20240802,092900,17773500,96200,96200,96200,96200,3
|
|
20240802,092800,17484900,96100,96100,96100,96100,1
|
|
20240802,092700,17388800,96100,96100,96100,96100,2
|
|
20240802,092600,17196600,96200,96100,96200,96100,2
|
|
20240802,092500,17004300,96100,96100,96100,96100,28
|
|
20240802,092400,14313500,95700,95700,95700,95700,0
|
|
20240802,092300,14313500,95700,95700,95700,95700,0
|
|
20240802,092200,14313500,95700,95700,95700,95700,0
|
|
20240802,092100,14313500,95700,95700,95700,95700,1
|
|
20240802,092000,14217800,95700,95700,95700,95700,0
|
|
20240802,091900,14217800,95700,95700,95700,95700,0
|
|
20240802,091800,14217800,95700,95700,95700,95700,14
|
|
20240802,091700,12878000,96100,95900,96100,95900,22
|
|
20240802,091600,10764000,95700,95700,95700,95700,0
|
|
20240802,091500,10764000,95700,95900,95900,95700,17
|
|
20240802,091400,9135400,96100,96100,96100,96100,3
|
|
20240802,091300,8847100,95900,95900,95900,95900,0
|
|
20240802,091200,8847100,95900,95900,95900,95900,0
|
|
20240802,091100,8847100,95900,96100,96100,95900,24
|
|
20240802,091000,6542500,96000,96000,96000,96000,0
|
|
20240802,090900,6542500,96000,96000,96000,96000,0
|
|
20240802,090800,6542500,96000,96000,96000,96000,0
|
|
20240802,090700,6542500,96000,96000,96000,96000,0
|
|
20240802,090600,6542500,96000,96300,96300,96000,50
|
|
20240802,090500,1734200,96300,96300,96300,96300,0
|
|
20240802,090400,1734200,96300,96300,96300,96300,0
|
|
20240802,090300,1734200,96300,96300,96300,96200,14
|
|
20240802,090200,386400,96800,96800,96800,96800,1
|
|
20240802,090100,289600,96800,96800,96800,96800,1
|
|
20240802,090000,192800,96400,96400,96400,96400,2
|