704 lines
36 KiB
CSV
704 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,204100,337025500,12910,12910,12910,12910,58
|
|
20240802,204000,337025500,12910,12910,12910,12910,0
|
|
20240802,203900,337025500,12910,12910,12910,12910,0
|
|
20240802,203800,337025500,12910,12910,12910,12910,0
|
|
20240802,203700,337025500,12910,12910,12910,12910,0
|
|
20240802,203600,337025500,12910,12910,12910,12910,0
|
|
20240802,203500,337025500,12910,12910,12910,12910,0
|
|
20240802,203400,337025500,12910,12910,12910,12910,0
|
|
20240802,203300,337025500,12910,12910,12910,12910,0
|
|
20240802,203200,337025500,12910,12910,12910,12910,0
|
|
20240802,203100,337025500,12910,12910,12910,12910,0
|
|
20240802,203000,337025500,12910,12910,12910,12910,0
|
|
20240802,202900,337025500,12910,12910,12910,12910,0
|
|
20240802,202800,337025500,12910,12910,12910,12910,0
|
|
20240802,202700,337025500,12910,12910,12910,12910,0
|
|
20240802,202600,337025500,12910,12910,12910,12910,0
|
|
20240802,202500,337025500,12910,12910,12910,12910,0
|
|
20240802,202400,337025500,12910,12910,12910,12910,0
|
|
20240802,202300,337025500,12910,12910,12910,12910,0
|
|
20240802,202200,337025500,12910,12910,12910,12910,0
|
|
20240802,202100,337025500,12910,12910,12910,12910,0
|
|
20240802,202000,337025500,12910,12910,12910,12910,0
|
|
20240802,201900,337025500,12910,12910,12910,12910,0
|
|
20240802,201800,337025500,12910,12910,12910,12910,0
|
|
20240802,201700,337025500,12910,12910,12910,12910,0
|
|
20240802,201600,337025500,12910,12910,12910,12910,0
|
|
20240802,201500,337025500,12910,12910,12910,12910,0
|
|
20240802,201400,337025500,12910,12910,12910,12910,0
|
|
20240802,201300,337025500,12910,12910,12910,12910,0
|
|
20240802,201200,337025500,12910,12910,12910,12910,0
|
|
20240802,201100,337025500,12910,12910,12910,12910,58
|
|
20240802,201000,337025500,12910,12910,12910,12910,0
|
|
20240802,200900,337025500,12910,12910,12910,12910,0
|
|
20240802,200800,337025500,12910,12910,12910,12910,0
|
|
20240802,200700,337025500,12910,12910,12910,12910,0
|
|
20240802,200600,337025500,12910,12910,12910,12910,0
|
|
20240802,200500,337025500,12910,12910,12910,12910,0
|
|
20240802,200400,337025500,12910,12910,12910,12910,0
|
|
20240802,200300,337025500,12910,12910,12910,12910,0
|
|
20240802,200200,337025500,12910,12910,12910,12910,0
|
|
20240802,200100,337025500,12910,12910,12910,12910,0
|
|
20240802,200000,337025500,12910,12910,12910,12910,0
|
|
20240802,195900,337025500,12910,12910,12910,12910,0
|
|
20240802,195800,337025500,12910,12910,12910,12910,0
|
|
20240802,195700,337025500,12910,12910,12910,12910,0
|
|
20240802,195600,337025500,12910,12910,12910,12910,0
|
|
20240802,195500,337025500,12910,12910,12910,12910,0
|
|
20240802,195400,337025500,12910,12910,12910,12910,0
|
|
20240802,195300,337025500,12910,12910,12910,12910,0
|
|
20240802,195200,337025500,12910,12910,12910,12910,0
|
|
20240802,195100,337025500,12910,12910,12910,12910,0
|
|
20240802,195000,337025500,12910,12910,12910,12910,0
|
|
20240802,194900,337025500,12910,12910,12910,12910,0
|
|
20240802,194800,337025500,12910,12910,12910,12910,0
|
|
20240802,194700,337025500,12910,12910,12910,12910,0
|
|
20240802,194600,337025500,12910,12910,12910,12910,0
|
|
20240802,194500,337025500,12910,12910,12910,12910,0
|
|
20240802,194400,337025500,12910,12910,12910,12910,0
|
|
20240802,194300,337025500,12910,12910,12910,12910,0
|
|
20240802,194200,337025500,12910,12910,12910,12910,0
|
|
20240802,194100,337025500,12910,12910,12910,12910,58
|
|
20240802,194000,337025500,12910,12910,12910,12910,0
|
|
20240802,193900,337025500,12910,12910,12910,12910,0
|
|
20240802,193800,337025500,12910,12910,12910,12910,0
|
|
20240802,193700,337025500,12910,12910,12910,12910,0
|
|
20240802,193600,337025500,12910,12910,12910,12910,0
|
|
20240802,193500,337025500,12910,12910,12910,12910,0
|
|
20240802,193400,337025500,12910,12910,12910,12910,0
|
|
20240802,193300,337025500,12910,12910,12910,12910,0
|
|
20240802,193200,337025500,12910,12910,12910,12910,0
|
|
20240802,193100,337025500,12910,12910,12910,12910,0
|
|
20240802,193000,337025500,12910,12910,12910,12910,0
|
|
20240802,192900,337025500,12910,12910,12910,12910,0
|
|
20240802,192800,337025500,12910,12910,12910,12910,0
|
|
20240802,192700,337025500,12910,12910,12910,12910,0
|
|
20240802,192600,337025500,12910,12910,12910,12910,0
|
|
20240802,192500,337025500,12910,12910,12910,12910,0
|
|
20240802,192400,337025500,12910,12910,12910,12910,0
|
|
20240802,192300,337025500,12910,12910,12910,12910,0
|
|
20240802,192200,337025500,12910,12910,12910,12910,0
|
|
20240802,192100,337025500,12910,12910,12910,12910,0
|
|
20240802,192000,337025500,12910,12910,12910,12910,0
|
|
20240802,191900,337025500,12910,12910,12910,12910,0
|
|
20240802,191800,337025500,12910,12910,12910,12910,0
|
|
20240802,191700,337025500,12910,12910,12910,12910,0
|
|
20240802,191600,337025500,12910,12910,12910,12910,0
|
|
20240802,191500,337025500,12910,12910,12910,12910,0
|
|
20240802,191400,337025500,12910,12910,12910,12910,0
|
|
20240802,191300,337025500,12910,12910,12910,12910,0
|
|
20240802,191200,337025500,12910,12910,12910,12910,0
|
|
20240802,191100,337025500,12910,12910,12910,12910,58
|
|
20240802,191000,337025500,12910,12910,12910,12910,0
|
|
20240802,190900,337025500,12910,12910,12910,12910,0
|
|
20240802,190800,337025500,12910,12910,12910,12910,0
|
|
20240802,190700,337025500,12910,12910,12910,12910,0
|
|
20240802,190600,337025500,12910,12910,12910,12910,0
|
|
20240802,190500,337025500,12910,12910,12910,12910,0
|
|
20240802,190400,337025500,12910,12910,12910,12910,0
|
|
20240802,190300,337025500,12910,12910,12910,12910,0
|
|
20240802,190200,337025500,12910,12910,12910,12910,0
|
|
20240802,190100,337025500,12910,12910,12910,12910,0
|
|
20240802,190000,337025500,12910,12910,12910,12910,0
|
|
20240802,185900,337025500,12910,12910,12910,12910,0
|
|
20240802,185800,337025500,12910,12910,12910,12910,0
|
|
20240802,185700,337025500,12910,12910,12910,12910,0
|
|
20240802,185600,337025500,12910,12910,12910,12910,0
|
|
20240802,185500,337025500,12910,12910,12910,12910,0
|
|
20240802,185400,337025500,12910,12910,12910,12910,0
|
|
20240802,185300,337025500,12910,12910,12910,12910,0
|
|
20240802,185200,337025500,12910,12910,12910,12910,0
|
|
20240802,185100,337025500,12910,12910,12910,12910,0
|
|
20240802,185000,337025500,12910,12910,12910,12910,0
|
|
20240802,184900,337025500,12910,12910,12910,12910,0
|
|
20240802,184800,337025500,12910,12910,12910,12910,0
|
|
20240802,184700,337025500,12910,12910,12910,12910,0
|
|
20240802,184600,337025500,12910,12910,12910,12910,0
|
|
20240802,184500,337025500,12910,12910,12910,12910,0
|
|
20240802,184400,337025500,12910,12910,12910,12910,0
|
|
20240802,184300,337025500,12910,12910,12910,12910,0
|
|
20240802,184200,337025500,12910,12910,12910,12910,0
|
|
20240802,184100,337025500,12910,12910,12910,12910,58
|
|
20240802,184000,337025500,12910,12910,12910,12910,0
|
|
20240802,183900,337025500,12910,12910,12910,12910,0
|
|
20240802,183800,337025500,12910,12910,12910,12910,0
|
|
20240802,183700,337025500,12910,12910,12910,12910,0
|
|
20240802,183600,337025500,12910,12910,12910,12910,0
|
|
20240802,183500,337025500,12910,12910,12910,12910,0
|
|
20240802,183400,337025500,12910,12910,12910,12910,0
|
|
20240802,183300,337025500,12910,12910,12910,12910,0
|
|
20240802,183200,337025500,12910,12910,12910,12910,0
|
|
20240802,183100,337025500,12910,12910,12910,12910,0
|
|
20240802,183000,337025500,12910,12910,12910,12910,0
|
|
20240802,182900,337025500,12910,12910,12910,12910,0
|
|
20240802,182800,337025500,12910,12910,12910,12910,0
|
|
20240802,182700,337025500,12910,12910,12910,12910,0
|
|
20240802,182600,337025500,12910,12910,12910,12910,0
|
|
20240802,182500,337025500,12910,12910,12910,12910,0
|
|
20240802,182400,337025500,12910,12910,12910,12910,0
|
|
20240802,182300,337025500,12910,12910,12910,12910,0
|
|
20240802,182200,337025500,12910,12910,12910,12910,0
|
|
20240802,182100,337025500,12910,12910,12910,12910,0
|
|
20240802,182000,337025500,12910,12910,12910,12910,0
|
|
20240802,181900,337025500,12910,12910,12910,12910,0
|
|
20240802,181800,337025500,12910,12910,12910,12910,0
|
|
20240802,181700,337025500,12910,12910,12910,12910,0
|
|
20240802,181600,337025500,12910,12910,12910,12910,0
|
|
20240802,181500,337025500,12910,12910,12910,12910,0
|
|
20240802,181400,337025500,12910,12910,12910,12910,0
|
|
20240802,181300,337025500,12910,12910,12910,12910,0
|
|
20240802,181200,337025500,12910,12910,12910,12910,0
|
|
20240802,181100,337025500,12910,12910,12910,12910,58
|
|
20240802,181000,337025500,12910,12910,12910,12910,0
|
|
20240802,180900,337025500,12910,12910,12910,12910,0
|
|
20240802,180800,337025500,12910,12910,12910,12910,0
|
|
20240802,180700,337025500,12910,12910,12910,12910,0
|
|
20240802,180600,337025500,12910,12910,12910,12910,0
|
|
20240802,180500,337025500,12910,12910,12910,12910,0
|
|
20240802,180400,337025500,12910,12910,12910,12910,0
|
|
20240802,180300,337025500,12910,12910,12910,12910,0
|
|
20240802,180200,337025500,12910,12910,12910,12910,0
|
|
20240802,180100,337025500,12910,12910,12910,12910,0
|
|
20240802,180000,337025500,12910,12910,12910,12910,0
|
|
20240802,175900,337025500,12910,12910,12910,12910,0
|
|
20240802,175800,337025500,12910,12910,12910,12910,0
|
|
20240802,175700,337025500,12910,12910,12910,12910,0
|
|
20240802,175600,337025500,12910,12910,12910,12910,0
|
|
20240802,175500,337025500,12910,12910,12910,12910,0
|
|
20240802,175400,337025500,12910,12910,12910,12910,0
|
|
20240802,175300,337025500,12910,12910,12910,12910,0
|
|
20240802,175200,337025500,12910,12910,12910,12910,0
|
|
20240802,175100,337025500,12910,12910,12910,12910,0
|
|
20240802,175000,337025500,12910,12910,12910,12910,0
|
|
20240802,174900,337025500,12910,12910,12910,12910,0
|
|
20240802,174800,337025500,12910,12910,12910,12910,0
|
|
20240802,174700,337025500,12910,12910,12910,12910,0
|
|
20240802,174600,337025500,12910,12910,12910,12910,0
|
|
20240802,174500,337025500,12910,12910,12910,12910,0
|
|
20240802,174400,337025500,12910,12910,12910,12910,0
|
|
20240802,174300,337025500,12910,12910,12910,12910,0
|
|
20240802,174200,337025500,12910,12910,12910,12910,0
|
|
20240802,174100,337025500,12910,12910,12910,12910,58
|
|
20240802,174000,337025500,12910,12910,12910,12910,0
|
|
20240802,173900,337025500,12910,12910,12910,12910,0
|
|
20240802,173800,337025500,12910,12910,12910,12910,0
|
|
20240802,173700,337025500,12910,12910,12910,12910,0
|
|
20240802,173600,337025500,12910,12910,12910,12910,0
|
|
20240802,173500,337025500,12910,12910,12910,12910,0
|
|
20240802,173400,337025500,12910,12910,12910,12910,0
|
|
20240802,173300,337025500,12910,12910,12910,12910,0
|
|
20240802,173200,337025500,12910,12910,12910,12910,0
|
|
20240802,173100,337025500,12910,12910,12910,12910,0
|
|
20240802,173000,337025500,12910,12910,12910,12910,0
|
|
20240802,172900,337025500,12910,12910,12910,12910,0
|
|
20240802,172800,337025500,12910,12910,12910,12910,0
|
|
20240802,172700,337025500,12910,12910,12910,12910,0
|
|
20240802,172600,337025500,12910,12910,12910,12910,0
|
|
20240802,172500,337025500,12910,12910,12910,12910,0
|
|
20240802,172400,337025500,12910,12910,12910,12910,0
|
|
20240802,172300,337025500,12910,12910,12910,12910,0
|
|
20240802,172200,337025500,12910,12910,12910,12910,0
|
|
20240802,172100,337025500,12910,12910,12910,12910,0
|
|
20240802,172000,337025500,12910,12910,12910,12910,0
|
|
20240802,171900,337025500,12910,12910,12910,12910,0
|
|
20240802,171800,337025500,12910,12910,12910,12910,0
|
|
20240802,171700,337025500,12910,12910,12910,12910,0
|
|
20240802,171600,337025500,12910,12910,12910,12910,0
|
|
20240802,171500,337025500,12910,12910,12910,12910,0
|
|
20240802,171400,337025500,12910,12910,12910,12910,0
|
|
20240802,171300,337025500,12910,12910,12910,12910,0
|
|
20240802,171200,337025500,12910,12910,12910,12910,0
|
|
20240802,171100,337025500,12910,12910,12910,12910,58
|
|
20240802,171000,337025500,12910,12910,12910,12910,0
|
|
20240802,170900,337025500,12910,12910,12910,12910,0
|
|
20240802,170800,337025500,12910,12910,12910,12910,0
|
|
20240802,170700,337025500,12910,12910,12910,12910,0
|
|
20240802,170600,337025500,12910,12910,12910,12910,0
|
|
20240802,170500,337025500,12910,12910,12910,12910,0
|
|
20240802,170400,337025500,12910,12910,12910,12910,0
|
|
20240802,170300,337025500,12910,12910,12910,12910,0
|
|
20240802,170200,337025500,12910,12910,12910,12910,0
|
|
20240802,170100,337025500,12910,12910,12910,12910,0
|
|
20240802,170000,337025500,12910,12910,12910,12910,0
|
|
20240802,165900,337025500,12910,12910,12910,12910,0
|
|
20240802,165800,337025500,12910,12910,12910,12910,0
|
|
20240802,165700,337025500,12910,12910,12910,12910,0
|
|
20240802,165600,337025500,12910,12910,12910,12910,0
|
|
20240802,165500,337025500,12910,12910,12910,12910,0
|
|
20240802,165400,337025500,12910,12910,12910,12910,0
|
|
20240802,165300,337025500,12910,12910,12910,12910,0
|
|
20240802,165200,337025500,12910,12910,12910,12910,0
|
|
20240802,165100,337025500,12910,12910,12910,12910,0
|
|
20240802,165000,337025500,12910,12910,12910,12910,0
|
|
20240802,164900,337025500,12910,12910,12910,12910,0
|
|
20240802,164800,337025500,12910,12910,12910,12910,0
|
|
20240802,164700,337025500,12910,12910,12910,12910,0
|
|
20240802,164600,337025500,12910,12910,12910,12910,0
|
|
20240802,164500,337025500,12910,12910,12910,12910,0
|
|
20240802,164400,337025500,12910,12910,12910,12910,0
|
|
20240802,164300,337025500,12910,12910,12910,12910,0
|
|
20240802,164200,337025500,12910,12910,12910,12910,0
|
|
20240802,164100,337025500,12910,12910,12910,12910,58
|
|
20240802,164000,337025500,12910,12910,12910,12910,0
|
|
20240802,163900,337025500,12910,12910,12910,12910,0
|
|
20240802,163800,337025500,12910,12910,12910,12910,0
|
|
20240802,163700,337025500,12910,12910,12910,12910,0
|
|
20240802,163600,337025500,12910,12910,12910,12910,0
|
|
20240802,163500,337025500,12910,12910,12910,12910,0
|
|
20240802,163400,337025500,12910,12910,12910,12910,0
|
|
20240802,163300,337025500,12910,12910,12910,12910,0
|
|
20240802,163200,337025500,12910,12910,12910,12910,0
|
|
20240802,163100,337025500,12910,12910,12910,12910,0
|
|
20240802,163000,337025500,12910,12910,12910,12910,0
|
|
20240802,162900,337025500,12910,12910,12910,12910,0
|
|
20240802,162800,337025500,12910,12910,12910,12910,0
|
|
20240802,162700,337025500,12910,12910,12910,12910,0
|
|
20240802,162600,337025500,12910,12910,12910,12910,0
|
|
20240802,162500,337025500,12910,12910,12910,12910,0
|
|
20240802,162400,337025500,12910,12910,12910,12910,0
|
|
20240802,162300,337025500,12910,12910,12910,12910,0
|
|
20240802,162200,337025500,12910,12910,12910,12910,0
|
|
20240802,162100,337025500,12910,12910,12910,12910,0
|
|
20240802,162000,337025500,12910,12910,12910,12910,0
|
|
20240802,161900,337025500,12910,12910,12910,12910,0
|
|
20240802,161800,337025500,12910,12910,12910,12910,0
|
|
20240802,161700,337025500,12910,12910,12910,12910,0
|
|
20240802,161600,337025500,12910,12910,12910,12910,0
|
|
20240802,161500,337025500,12910,12910,12910,12910,0
|
|
20240802,161400,337025500,12910,12910,12910,12910,0
|
|
20240802,161300,337025500,12910,12910,12910,12910,0
|
|
20240802,161200,337025500,12910,12910,12910,12910,0
|
|
20240802,161100,337025500,12910,12910,12910,12910,58
|
|
20240802,161000,337025500,12910,12910,12910,12910,0
|
|
20240802,160900,337025500,12910,12910,12910,12910,0
|
|
20240802,160800,337025500,12910,12910,12910,12910,0
|
|
20240802,160700,337025500,12910,12910,12910,12910,0
|
|
20240802,160600,337025500,12910,12910,12910,12910,0
|
|
20240802,160500,337025500,12910,12910,12910,12910,0
|
|
20240802,160400,337025500,12910,12910,12910,12910,0
|
|
20240802,160300,337025500,12910,12910,12910,12910,0
|
|
20240802,160200,337025500,12910,12910,12910,12910,0
|
|
20240802,160100,337025500,12910,12910,12910,12910,0
|
|
20240802,160000,337025500,12910,12910,12910,12910,0
|
|
20240802,155900,337025500,12910,12910,12910,12910,0
|
|
20240802,155800,337025500,12910,12910,12910,12910,0
|
|
20240802,155700,337025500,12910,12910,12910,12910,0
|
|
20240802,155600,337025500,12910,12910,12910,12910,0
|
|
20240802,155500,337025500,12910,12910,12910,12910,0
|
|
20240802,155400,337025500,12910,12910,12910,12910,0
|
|
20240802,155300,337025500,12910,12910,12910,12910,0
|
|
20240802,155200,337025500,12910,12910,12910,12910,0
|
|
20240802,155100,337025500,12910,12910,12910,12910,0
|
|
20240802,155000,337025500,12910,12910,12910,12910,0
|
|
20240802,154900,337025500,12910,12910,12910,12910,0
|
|
20240802,154800,337025500,12910,12910,12910,12910,0
|
|
20240802,154700,337025500,12910,12910,12910,12910,0
|
|
20240802,154600,337025500,12910,12910,12910,12910,0
|
|
20240802,154500,337025500,12910,12910,12910,12910,0
|
|
20240802,154400,337025500,12910,12910,12910,12910,0
|
|
20240802,154300,337025500,12910,12910,12910,12910,0
|
|
20240802,154200,337025500,12910,12910,12910,12910,0
|
|
20240802,154100,337025500,12910,12910,12910,12910,58
|
|
20240802,154000,337025500,12910,12910,12910,12910,0
|
|
20240802,153900,337025500,12910,12910,12910,12910,0
|
|
20240802,153800,337025500,12910,12910,12910,12910,0
|
|
20240802,153700,337025500,12910,12910,12910,12910,0
|
|
20240802,153600,337025500,12910,12910,12910,12910,0
|
|
20240802,153500,337025500,12910,12910,12910,12910,0
|
|
20240802,153400,337025500,12910,12910,12910,12910,0
|
|
20240802,153300,337025500,12910,12910,12910,12910,0
|
|
20240802,153200,337025500,12910,12910,12910,12910,0
|
|
20240802,153100,337025500,12910,12910,12910,12910,0
|
|
20240802,153000,337025500,12910,12910,12910,12910,58
|
|
20240802,152900,336276720,12910,12910,12910,12910,0
|
|
20240802,152800,336276720,12910,12910,12910,12910,0
|
|
20240802,152700,336276720,12910,12910,12910,12910,0
|
|
20240802,152600,336276720,12910,12910,12910,12910,0
|
|
20240802,152500,336276720,12910,12910,12910,12910,0
|
|
20240802,152400,336276720,12910,12910,12910,12910,0
|
|
20240802,152300,336276720,12910,12910,12910,12910,0
|
|
20240802,152200,336276720,12910,12910,12910,12910,0
|
|
20240802,152100,336276720,12910,12910,12910,12910,0
|
|
20240802,152000,336276720,12910,12910,12910,12910,0
|
|
20240802,151900,336276720,12910,12860,12910,12820,455
|
|
20240802,151800,330435420,12860,12820,12860,12820,572
|
|
20240802,151700,323099820,12840,12840,12840,12840,23
|
|
20240802,151600,322804500,12850,12840,12850,12840,2
|
|
20240802,151500,322778810,12840,12840,12840,12840,11
|
|
20240802,151400,322637570,12840,12840,12840,12840,30
|
|
20240802,151300,322252370,12840,12840,12840,12840,50
|
|
20240802,151200,321610370,12840,12830,12840,12830,31
|
|
20240802,151100,321212630,12830,12830,12830,12830,1
|
|
20240802,151000,321199800,12830,12830,12830,12830,0
|
|
20240802,150900,321199800,12830,12830,12830,12830,1
|
|
20240802,150800,321186970,12890,12820,12890,12820,435
|
|
20240802,150700,315606000,12820,12830,12830,12820,18
|
|
20240802,150600,315375070,12830,12830,12830,12830,1
|
|
20240802,150500,315362240,12830,12830,12830,12830,1
|
|
20240802,150400,315349410,12830,12830,12830,12830,150
|
|
20240802,150300,313424910,12830,12830,12830,12830,151
|
|
20240802,150200,311487580,12820,12820,12820,12820,2
|
|
20240802,150100,311461940,12820,12830,12830,12820,80
|
|
20240802,150000,310436140,12820,12820,12820,12820,0
|
|
20240802,145900,310436140,12820,12830,12830,12820,10
|
|
20240802,145800,310307920,12830,12830,12830,12830,0
|
|
20240802,145700,310307920,12830,12830,12830,12830,0
|
|
20240802,145600,310307920,12830,12830,12830,12820,21
|
|
20240802,145500,310038680,12820,12820,12820,12820,0
|
|
20240802,145400,310038680,12820,12820,12820,12820,0
|
|
20240802,145300,310038680,12820,12820,12820,12820,0
|
|
20240802,145200,310038680,12820,12820,12820,12820,0
|
|
20240802,145100,310038680,12820,12820,12820,12820,0
|
|
20240802,145000,310038680,12820,12820,12820,12820,24
|
|
20240802,144900,309731000,12820,12820,12820,12820,0
|
|
20240802,144800,309731000,12820,12820,12820,12820,0
|
|
20240802,144700,309731000,12820,12820,12820,12820,0
|
|
20240802,144600,309731000,12820,12840,12840,12820,131
|
|
20240802,144500,308050250,12940,12840,12940,12830,1652
|
|
20240802,144400,286834150,12850,12900,12900,12850,200
|
|
20240802,144300,284261700,12900,12900,12900,12900,0
|
|
20240802,144200,284261700,12900,12900,12900,12900,0
|
|
20240802,144100,284261700,12900,12900,12900,12900,0
|
|
20240802,144000,284261700,12900,12900,12900,12900,0
|
|
20240802,143900,284261700,12900,12900,12900,12900,0
|
|
20240802,143800,284261700,12900,12860,12900,12860,272
|
|
20240802,143700,280762620,12860,12860,12860,12860,0
|
|
20240802,143600,280762620,12860,12860,12860,12860,10
|
|
20240802,143500,280634020,12860,12860,12860,12860,2
|
|
20240802,143400,280608300,12860,12860,12860,12860,2
|
|
20240802,143300,280582580,12850,12850,12850,12850,0
|
|
20240802,143200,280582580,12850,12850,12850,12850,45
|
|
20240802,143100,280004330,12860,12860,12860,12860,60
|
|
20240802,143000,279232730,12850,12850,12850,12850,30
|
|
20240802,142900,278847230,12860,12860,12860,12860,0
|
|
20240802,142800,278847230,12860,12860,12860,12850,17
|
|
20240802,142700,278628710,12850,12850,12900,12850,48
|
|
20240802,142600,278011210,12850,12840,12850,12840,62
|
|
20240802,142500,277214610,12850,12850,12850,12850,16
|
|
20240802,142400,277009010,12850,12850,12850,12850,0
|
|
20240802,142300,277009010,12850,12850,12850,12850,5
|
|
20240802,142200,276944760,12850,12850,12850,12850,15
|
|
20240802,142100,276752010,12850,12850,12850,12850,10
|
|
20240802,142000,276623510,12850,12850,12850,12850,0
|
|
20240802,141900,276623510,12850,12850,12850,12850,15
|
|
20240802,141800,276430760,12840,12850,12850,12840,5
|
|
20240802,141700,276366550,12850,12850,12850,12850,9
|
|
20240802,141600,276250900,12850,12850,12850,12850,10
|
|
20240802,141500,276122400,12900,12900,12900,12900,0
|
|
20240802,141400,276122400,12900,12900,12900,12900,0
|
|
20240802,141300,276122400,12900,12900,12900,12900,0
|
|
20240802,141200,276122400,12900,12900,12900,12900,0
|
|
20240802,141100,276122400,12900,12900,12900,12900,0
|
|
20240802,141000,276122400,12900,12900,12900,12900,0
|
|
20240802,140900,276122400,12900,12900,12900,12900,1
|
|
20240802,140800,276109500,12830,12830,12830,12830,0
|
|
20240802,140700,276109500,12830,12830,12830,12830,2
|
|
20240802,140600,276083840,12960,12960,12960,12960,0
|
|
20240802,140500,276083840,12960,12960,12960,12960,0
|
|
20240802,140400,276083840,12960,12960,12960,12960,0
|
|
20240802,140300,276083840,12960,12960,12960,12960,1
|
|
20240802,140200,276070880,12970,12970,12970,12970,0
|
|
20240802,140100,276070880,12970,12970,12970,12970,0
|
|
20240802,140000,276070880,12970,12970,12970,12970,0
|
|
20240802,135900,276070880,12970,12970,12970,12970,0
|
|
20240802,135800,276070880,12970,12970,12970,12970,66
|
|
20240802,135700,275214860,12970,12970,12970,12970,10
|
|
20240802,135600,275085160,12970,12970,12970,12970,0
|
|
20240802,135500,275085160,12970,12940,12970,12940,397
|
|
20240802,135400,269946750,12940,12940,12940,12940,0
|
|
20240802,135300,269946750,12940,12940,12940,12940,0
|
|
20240802,135200,269946750,12940,12940,12940,12940,0
|
|
20240802,135100,269946750,12940,12940,12940,12940,0
|
|
20240802,135000,269946750,12940,12940,12940,12940,0
|
|
20240802,134900,269946750,12940,12940,12940,12940,10
|
|
20240802,134800,269817350,12970,12970,12970,12970,1
|
|
20240802,134700,269804380,12980,12980,12980,12980,0
|
|
20240802,134600,269804380,12980,12980,12980,12980,0
|
|
20240802,134500,269804380,12980,12980,12980,12980,0
|
|
20240802,134400,269804380,12980,12940,12980,12940,89
|
|
20240802,134300,268652640,12980,12980,12980,12980,0
|
|
20240802,134200,268652640,12980,12980,12980,12970,12
|
|
20240802,134100,268496920,12970,12970,12970,12970,0
|
|
20240802,134000,268496920,12970,12970,12970,12970,0
|
|
20240802,133900,268496920,12970,12970,12970,12970,2
|
|
20240802,133800,268470980,12940,12940,12940,12940,0
|
|
20240802,133700,268470980,12940,12940,12940,12940,5
|
|
20240802,133600,268406280,12970,12970,12970,12970,0
|
|
20240802,133500,268406280,12970,12970,12970,12970,0
|
|
20240802,133400,268406280,12970,12970,12970,12970,0
|
|
20240802,133300,268406280,12970,12970,12970,12970,0
|
|
20240802,133200,268406280,12970,12970,12970,12970,0
|
|
20240802,133100,268406280,12970,12970,12970,12970,14
|
|
20240802,133000,268224700,12970,12970,12970,12970,19
|
|
20240802,132900,267978270,12950,12910,12950,12910,73
|
|
20240802,132800,267033600,12910,12910,12910,12910,0
|
|
20240802,132700,267033600,12910,12900,12910,12890,136
|
|
20240802,132600,265279070,12900,12900,12900,12900,0
|
|
20240802,132500,265279070,12900,12900,12900,12900,0
|
|
20240802,132400,265279070,12900,12880,12900,12810,153
|
|
20240802,132300,263313730,12880,12880,12880,12880,0
|
|
20240802,132200,263313730,12880,12890,12890,12880,42
|
|
20240802,132100,262772370,12880,12880,12880,12880,27
|
|
20240802,132000,262424610,12880,12880,12880,12880,0
|
|
20240802,131900,262424610,12880,12880,12880,12880,37
|
|
20240802,131800,261948050,12810,12810,12810,12810,0
|
|
20240802,131700,261948050,12810,12810,12810,12810,19
|
|
20240802,131600,261704660,12870,12880,12880,12810,23
|
|
20240802,131500,261409150,12890,12890,12890,12890,0
|
|
20240802,131400,261409150,12890,12880,12890,12880,49
|
|
20240802,131300,260777800,12880,12880,12880,12880,0
|
|
20240802,131200,260777800,12880,12880,12890,12800,160
|
|
20240802,131100,258726320,12880,12880,12880,12880,34
|
|
20240802,131000,258288400,12880,12880,12880,12880,3
|
|
20240802,130900,258249760,12810,12890,12900,12810,102
|
|
20240802,130800,256935100,12880,12880,12880,12880,26
|
|
20240802,130700,256600220,12880,12880,12880,12880,9
|
|
20240802,130600,256484300,12890,12890,12890,12890,0
|
|
20240802,130500,256484300,12890,12890,12890,12890,58
|
|
20240802,130400,255736680,12880,12810,12880,12800,311
|
|
20240802,130300,251755550,12810,12810,12810,12810,0
|
|
20240802,130200,251755550,12810,12810,12810,12810,32
|
|
20240802,130100,251345630,12900,12890,12900,12890,75
|
|
20240802,130000,250378510,12880,12880,12880,12820,40
|
|
20240802,125900,249865110,12880,12880,12880,12880,14
|
|
20240802,125800,249684790,12800,12800,12800,12800,22
|
|
20240802,125700,249403190,12800,12800,12800,12800,0
|
|
20240802,125600,249403190,12800,12800,12800,12800,0
|
|
20240802,125500,249403190,12800,12890,12890,12800,22
|
|
20240802,125400,249121500,12800,12800,12800,12800,0
|
|
20240802,125300,249121500,12800,12800,12800,12800,96
|
|
20240802,125200,247892700,12890,12830,12890,12800,741
|
|
20240802,125100,238394310,12830,12900,12900,12830,4
|
|
20240802,125000,238342920,12900,12900,12900,12900,0
|
|
20240802,124900,238342920,12900,12900,12900,12900,0
|
|
20240802,124800,238342920,12900,12900,12900,12900,0
|
|
20240802,124700,238342920,12900,12900,12900,12900,0
|
|
20240802,124600,238342920,12900,12900,12900,12900,0
|
|
20240802,124500,238342920,12900,12900,12900,12900,0
|
|
20240802,124400,238342920,12900,12900,12900,12900,0
|
|
20240802,124300,238342920,12900,12900,12900,12900,0
|
|
20240802,124200,238342920,12900,12850,12900,12820,91
|
|
20240802,124100,237172180,12810,12810,12810,12810,20
|
|
20240802,124000,236915980,12840,12840,12840,12840,0
|
|
20240802,123900,236915980,12840,12840,12840,12840,0
|
|
20240802,123800,236915980,12840,12840,12840,12840,37
|
|
20240802,123700,236440900,12840,12840,12840,12840,0
|
|
20240802,123600,236440900,12840,12840,12840,12840,1
|
|
20240802,123500,236428060,12800,12800,12800,12800,18
|
|
20240802,123400,236197660,12800,12800,12800,12800,129
|
|
20240802,123300,234546460,12810,12810,12810,12810,20
|
|
20240802,123200,234290260,12800,12800,12800,12800,30
|
|
20240802,123100,233906260,12800,12800,12800,12800,10
|
|
20240802,123000,233778260,12790,12790,12790,12790,148
|
|
20240802,122900,231885340,12800,12800,12800,12800,78
|
|
20240802,122800,230886940,12800,12800,12800,12800,10
|
|
20240802,122700,230758940,12800,12800,12800,12800,0
|
|
20240802,122600,230758940,12800,12800,12800,12800,32
|
|
20240802,122500,230349340,12810,12810,12810,12810,45
|
|
20240802,122400,229772890,12800,12800,12800,12800,0
|
|
20240802,122300,229772890,12800,12800,12800,12800,21
|
|
20240802,122200,229504090,12810,12810,12810,12810,127
|
|
20240802,122100,227877220,12810,12810,12810,12810,58
|
|
20240802,122000,227134240,12840,12840,12840,12840,48
|
|
20240802,121900,226517920,12830,12800,12830,12800,28
|
|
20240802,121800,226159280,12830,12830,12830,12830,17
|
|
20240802,121700,225941170,12830,12830,12830,12830,3
|
|
20240802,121600,225902680,12800,12800,12800,12800,0
|
|
20240802,121500,225902680,12800,12840,12840,12800,23
|
|
20240802,121400,225608120,12850,12850,12850,12850,0
|
|
20240802,121300,225608120,12850,12850,12850,12850,4
|
|
20240802,121200,225556720,12800,12800,12800,12800,190
|
|
20240802,121100,223124720,12800,12800,12800,12800,0
|
|
20240802,121000,223124720,12800,12800,12800,12800,0
|
|
20240802,120900,223124720,12800,12800,12800,12800,0
|
|
20240802,120800,223124720,12800,12800,12800,12800,1
|
|
20240802,120700,223111920,12890,12860,12890,12850,196
|
|
20240802,120600,220592270,12890,12890,12890,12890,0
|
|
20240802,120500,220592270,12890,12890,12890,12890,1
|
|
20240802,120400,220579380,12900,12900,12900,12900,0
|
|
20240802,120300,220579380,12900,12900,12900,12900,0
|
|
20240802,120200,220579380,12900,12900,12900,12900,20
|
|
20240802,120100,220321380,12860,12860,12860,12860,10
|
|
20240802,120000,220192780,12850,12850,12850,12850,0
|
|
20240802,115900,220192780,12850,12850,12850,12850,0
|
|
20240802,115800,220192780,12850,12850,12850,12850,0
|
|
20240802,115700,220192780,12850,12850,12850,12850,31
|
|
20240802,115600,219794430,12850,12850,12850,12850,0
|
|
20240802,115500,219794430,12850,12850,12850,12850,0
|
|
20240802,115400,219794430,12850,12850,12850,12840,20
|
|
20240802,115300,219537440,12790,12790,12790,12790,50
|
|
20240802,115200,218897940,12790,12790,12790,12790,0
|
|
20240802,115100,218897940,12790,12870,12870,12790,36
|
|
20240802,115000,218435500,12870,12870,12870,12870,5
|
|
20240802,114900,218371150,12870,12840,12870,12780,2238
|
|
20240802,114800,189684710,12870,12870,12870,12870,0
|
|
20240802,114700,189684710,12870,12870,12870,12870,3
|
|
20240802,114600,189646100,12870,12850,12870,12850,352
|
|
20240802,114500,185122820,12860,12860,12860,12860,4
|
|
20240802,114400,185071380,12870,12870,12870,12870,0
|
|
20240802,114300,185071380,12870,12870,12870,12870,30
|
|
20240802,114200,184685280,12860,12860,12860,12860,33
|
|
20240802,114100,184260900,12860,12860,12860,12830,590
|
|
20240802,114000,176686210,12860,12840,12860,12840,22
|
|
20240802,113900,176403670,12840,12840,12840,12840,117
|
|
20240802,113800,174901390,12840,12840,12870,12840,303
|
|
20240802,113700,171010240,12900,12900,12900,12900,0
|
|
20240802,113600,171010240,12900,12900,12900,12900,0
|
|
20240802,113500,171010240,12900,12900,12900,12900,0
|
|
20240802,113400,171010240,12900,12860,12900,12840,947
|
|
20240802,113300,158837820,12860,12860,12860,12860,4
|
|
20240802,113200,158786380,12860,12860,12860,12860,126
|
|
20240802,113100,157166020,12960,12970,12970,12960,2
|
|
20240802,113000,157140090,12970,12880,12970,12880,119
|
|
20240802,112900,155607010,12890,12890,12890,12890,0
|
|
20240802,112800,155607010,12890,12890,12890,12890,70
|
|
20240802,112700,154704710,12900,12900,12900,12900,20
|
|
20240802,112600,154446710,12990,12990,12990,12990,10
|
|
20240802,112500,154316810,12990,12990,12990,12990,0
|
|
20240802,112400,154316810,12990,12900,12990,12900,196
|
|
20240802,112300,151786160,12890,12890,12890,12890,9
|
|
20240802,112200,151670150,12880,12880,12880,12880,0
|
|
20240802,112100,151670150,12880,12880,12880,12880,18
|
|
20240802,112000,151438310,12890,12900,12900,12890,217
|
|
20240802,111900,148639460,12900,12920,12920,12900,615
|
|
20240802,111800,140699910,12990,12990,12990,12990,0
|
|
20240802,111700,140699910,12990,12990,12990,12990,0
|
|
20240802,111600,140699910,12990,12990,12990,12990,0
|
|
20240802,111500,140699910,12990,12990,12990,12990,50
|
|
20240802,111400,140050410,12920,12920,12920,12920,130
|
|
20240802,111300,138370810,12990,12990,12990,12990,11
|
|
20240802,111200,138227920,12920,12920,12920,12920,10
|
|
20240802,111100,138098720,12920,12920,12920,12920,21
|
|
20240802,111000,137827400,12920,12970,12970,12920,420
|
|
20240802,110900,132381000,12980,12980,12980,12980,0
|
|
20240802,110800,132381000,12980,12980,12980,12980,0
|
|
20240802,110700,132381000,12980,12980,12980,12980,8
|
|
20240802,110600,132277160,12990,12980,12990,12980,12
|
|
20240802,110500,132121370,12990,12990,12990,12990,13
|
|
20240802,110400,131952500,12930,13000,13000,12930,58
|
|
20240802,110300,131199970,12990,12990,12990,12990,18
|
|
20240802,110200,130966150,12930,12950,12950,12930,193
|
|
20240802,110100,128469660,13000,13000,13000,13000,0
|
|
20240802,110000,128469660,13000,13000,13000,13000,0
|
|
20240802,105900,128469660,13000,13000,13000,13000,0
|
|
20240802,105800,128469660,13000,13000,13000,13000,1
|
|
20240802,105700,128456660,13000,13000,13000,13000,2
|
|
20240802,105600,128430660,13010,13010,13010,13010,1
|
|
20240802,105500,128417650,13000,12930,13000,12930,2
|
|
20240802,105400,128391720,13000,13000,13000,13000,7
|
|
20240802,105300,128300720,13000,13000,13000,13000,1
|
|
20240802,105200,128287720,13000,12980,13000,12980,54
|
|
20240802,105100,127586210,12980,12950,12980,12950,4
|
|
20240802,105000,127534320,12950,12950,12950,12950,25
|
|
20240802,104900,127210570,12960,12960,12960,12960,1
|
|
20240802,104800,127197610,12920,12920,12920,12920,19
|
|
20240802,104700,126952130,12920,12920,12920,12920,0
|
|
20240802,104600,126952130,12920,12920,12920,12920,0
|
|
20240802,104500,126952130,12920,12920,12920,12920,0
|
|
20240802,104400,126952130,12920,12920,12920,12920,0
|
|
20240802,104300,126952130,12920,12920,12920,12920,0
|
|
20240802,104200,126952130,12920,12920,12920,12920,21
|
|
20240802,104100,126680810,12960,12960,12960,12960,0
|
|
20240802,104000,126680810,12960,12960,12960,12960,0
|
|
20240802,103900,126680810,12960,12960,12960,12920,33
|
|
20240802,103800,126253930,12920,12920,12920,12920,171
|
|
20240802,103700,124044610,12920,12920,12920,12920,0
|
|
20240802,103600,124044610,12920,12920,12920,12920,0
|
|
20240802,103500,124044610,12920,12930,12930,12920,167
|
|
20240802,103400,121885520,12930,12930,12930,12930,5
|
|
20240802,103300,121820870,12930,12990,13020,12930,1124
|
|
20240802,103200,107266860,12990,12990,12990,12990,0
|
|
20240802,103100,107266860,12990,12990,12990,12990,4
|
|
20240802,103000,107214900,13070,13070,13070,13070,0
|
|
20240802,102900,107214900,13070,13070,13070,13070,1
|
|
20240802,102800,107201830,12990,12990,12990,12990,0
|
|
20240802,102700,107201830,12990,12990,12990,12990,10
|
|
20240802,102600,107071930,13000,13000,13000,13000,0
|
|
20240802,102500,107071930,13000,13080,13080,13000,12
|
|
20240802,102400,106915850,13080,13080,13080,13080,1
|
|
20240802,102300,106902770,13010,13010,13010,13010,0
|
|
20240802,102200,106902770,13010,13010,13010,13010,0
|
|
20240802,102100,106902770,13010,13010,13010,13010,22
|
|
20240802,102000,106616550,13080,13080,13080,13070,115
|
|
20240802,101900,105112880,13090,13090,13090,13090,0
|
|
20240802,101800,105112880,13090,13090,13090,13090,50
|
|
20240802,101700,104458380,13090,13080,13090,13080,91
|
|
20240802,101600,103267600,13080,13080,13080,13080,1
|
|
20240802,101500,103254520,13080,13080,13080,13080,0
|
|
20240802,101400,103254520,13080,12990,13080,12980,103
|
|
20240802,101300,101914930,13140,13140,13140,13140,0
|
|
20240802,101200,101914930,13140,13140,13140,13140,0
|
|
20240802,101100,101914930,13140,13140,13140,13140,40
|
|
20240802,101000,101389330,13050,13000,13050,13000,50
|
|
20240802,100900,100738840,12980,12980,12980,12980,0
|
|
20240802,100800,100738840,12980,12980,12980,12980,0
|
|
20240802,100700,100738840,12980,13000,13000,12980,51
|
|
20240802,100600,100076840,13000,13000,13000,13000,1
|
|
20240802,100500,100063840,12990,13000,13000,12990,9
|
|
20240802,100400,99946920,13010,13010,13010,13010,5
|
|
20240802,100300,99881870,12930,12930,12930,12930,0
|
|
20240802,100200,99881870,12930,12930,12930,12930,0
|
|
20240802,100100,99881870,12930,12950,12950,12930,478
|
|
20240802,100000,93695760,12940,12960,12960,12940,172
|
|
20240802,095900,91468020,12960,12970,12970,12960,139
|
|
20240802,095800,89666120,13020,13010,13020,13010,23
|
|
20240802,095700,89366710,13010,12970,13010,12960,101
|
|
20240802,095600,88057200,12970,12980,13020,12970,392
|
|
20240802,095500,82971080,12990,13000,13000,12990,822
|
|
20240802,095400,72285630,13070,13020,13070,13000,388
|
|
20240802,095300,67236550,13100,13100,13100,13100,0
|
|
20240802,095200,67236550,13100,13030,13100,13030,12
|
|
20240802,095100,67080120,13040,13050,13050,13040,30
|
|
20240802,095000,66688720,13100,13070,13100,13060,75
|
|
20240802,094900,65706770,13080,13070,13080,13070,10
|
|
20240802,094800,65576020,13100,13080,13100,13080,32
|
|
20240802,094700,65157000,13080,13110,13110,13080,239
|
|
20240802,094600,62024810,13170,13170,13170,13170,0
|
|
20240802,094500,62024810,13170,13170,13170,13170,0
|
|
20240802,094400,62024810,13170,13170,13170,13170,1
|
|
20240802,094300,62011640,13170,13170,13170,13170,0
|
|
20240802,094200,62011640,13170,13190,13190,13170,156
|
|
20240802,094100,59956020,13190,13190,13190,13190,20
|
|
20240802,094000,59692220,13180,13180,13190,13080,55
|
|
20240802,093900,58969400,13190,13190,13190,13190,0
|
|
20240802,093800,58969400,13190,13190,13190,13190,42
|
|
20240802,093700,58415420,13200,13200,13200,13200,0
|
|
20240802,093600,58415420,13200,13200,13200,13200,0
|
|
20240802,093500,58415420,13200,13200,13200,13200,0
|
|
20240802,093400,58415420,13200,13200,13200,13200,1
|
|
20240802,093300,58402220,13200,13040,13200,13030,777
|
|
20240802,093200,48250670,13060,13060,13060,13060,0
|
|
20240802,093100,48250670,13060,13070,13070,12990,568
|
|
20240802,093000,40864030,13070,13070,13070,13070,1
|
|
20240802,092900,40850960,13070,13010,13070,13000,90
|
|
20240802,092800,39679290,13010,13010,13010,13010,0
|
|
20240802,092700,39679290,13010,13010,13010,13010,0
|
|
20240802,092600,39679290,13010,13010,13010,13010,10
|
|
20240802,092500,39549190,13010,13010,13010,13010,0
|
|
20240802,092400,39549190,13010,13010,13010,13010,1
|
|
20240802,092300,39536180,13010,13020,13020,13010,61
|
|
20240802,092200,38742220,13010,13010,13010,13010,0
|
|
20240802,092100,38742220,13010,13010,13010,13010,0
|
|
20240802,092000,38742220,13010,13010,13010,13010,1
|
|
20240802,091900,38729210,13010,13010,13010,13010,0
|
|
20240802,091800,38729210,13010,13020,13020,13010,129
|
|
20240802,091700,37049920,13020,13040,13040,13020,118
|
|
20240802,091600,35513030,13050,13070,13070,13050,602
|
|
20240802,091500,27650940,13070,13120,13120,13070,534
|
|
20240802,091400,20653780,13120,13120,13120,13120,0
|
|
20240802,091300,20653780,13120,13120,13120,13120,5
|
|
20240802,091200,20588180,13120,13170,13200,13110,665
|
|
20240802,091100,11861550,13170,13170,13260,13170,18
|
|
20240802,091000,11624040,13170,13180,13280,13170,244
|
|
20240802,090900,8403180,13250,13250,13250,13250,35
|
|
20240802,090800,7939430,13280,13280,13280,13280,10
|
|
20240802,090700,7806630,13280,13290,13300,13280,43
|
|
20240802,090600,7235040,13300,13300,13300,13300,10
|
|
20240802,090500,7102040,13300,13300,13300,13300,0
|
|
20240802,090400,7102040,13300,13310,13310,13300,30
|
|
20240802,090300,6702940,13310,13310,13310,13300,209
|
|
20240802,090200,3922650,13310,13310,13310,13310,0
|
|
20240802,090100,3922650,13310,13320,13320,13310,20
|
|
20240802,090000,3656400,13200,13200,13200,13200,277
|