686 lines
36 KiB
CSV
686 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,202300,1083151040,14700,14700,14700,14700,3443
|
|
20240802,202200,1083151040,14700,14700,14700,14700,0
|
|
20240802,202100,1083151040,14700,14700,14700,14700,0
|
|
20240802,202000,1083151040,14700,14700,14700,14700,0
|
|
20240802,201900,1083151040,14700,14700,14700,14700,0
|
|
20240802,201800,1083151040,14700,14700,14700,14700,0
|
|
20240802,201700,1083151040,14700,14700,14700,14700,0
|
|
20240802,201600,1083151040,14700,14700,14700,14700,0
|
|
20240802,201500,1083151040,14700,14700,14700,14700,0
|
|
20240802,201400,1083151040,14700,14700,14700,14700,0
|
|
20240802,201300,1083151040,14700,14700,14700,14700,0
|
|
20240802,201200,1083151040,14700,14700,14700,14700,0
|
|
20240802,201100,1083151040,14700,14700,14700,14700,0
|
|
20240802,201000,1083151040,14700,14700,14700,14700,0
|
|
20240802,200900,1083151040,14700,14700,14700,14700,0
|
|
20240802,200800,1083151040,14700,14700,14700,14700,0
|
|
20240802,200700,1083151040,14700,14700,14700,14700,0
|
|
20240802,200600,1083151040,14700,14700,14700,14700,0
|
|
20240802,200500,1083151040,14700,14700,14700,14700,0
|
|
20240802,200400,1083151040,14700,14700,14700,14700,0
|
|
20240802,200300,1083151040,14700,14700,14700,14700,0
|
|
20240802,200200,1083151040,14700,14700,14700,14700,0
|
|
20240802,200100,1083151040,14700,14700,14700,14700,0
|
|
20240802,200000,1083151040,14700,14700,14700,14700,0
|
|
20240802,195900,1083151040,14700,14700,14700,14700,0
|
|
20240802,195800,1083151040,14700,14700,14700,14700,0
|
|
20240802,195700,1083151040,14700,14700,14700,14700,0
|
|
20240802,195600,1083151040,14700,14700,14700,14700,0
|
|
20240802,195500,1083151040,14700,14700,14700,14700,0
|
|
20240802,195400,1083151040,14700,14700,14700,14700,0
|
|
20240802,195300,1083151040,14700,14700,14700,14700,3443
|
|
20240802,195200,1083151040,14700,14700,14700,14700,0
|
|
20240802,195100,1083151040,14700,14700,14700,14700,0
|
|
20240802,195000,1083151040,14700,14700,14700,14700,0
|
|
20240802,194900,1083151040,14700,14700,14700,14700,0
|
|
20240802,194800,1083151040,14700,14700,14700,14700,0
|
|
20240802,194700,1083151040,14700,14700,14700,14700,0
|
|
20240802,194600,1083151040,14700,14700,14700,14700,0
|
|
20240802,194500,1083151040,14700,14700,14700,14700,0
|
|
20240802,194400,1083151040,14700,14700,14700,14700,0
|
|
20240802,194300,1083151040,14700,14700,14700,14700,0
|
|
20240802,194200,1083151040,14700,14700,14700,14700,0
|
|
20240802,194100,1083151040,14700,14700,14700,14700,0
|
|
20240802,194000,1083151040,14700,14700,14700,14700,0
|
|
20240802,193900,1083151040,14700,14700,14700,14700,0
|
|
20240802,193800,1083151040,14700,14700,14700,14700,0
|
|
20240802,193700,1083151040,14700,14700,14700,14700,0
|
|
20240802,193600,1083151040,14700,14700,14700,14700,0
|
|
20240802,193500,1083151040,14700,14700,14700,14700,0
|
|
20240802,193400,1083151040,14700,14700,14700,14700,0
|
|
20240802,193300,1083151040,14700,14700,14700,14700,0
|
|
20240802,193200,1083151040,14700,14700,14700,14700,0
|
|
20240802,193100,1083151040,14700,14700,14700,14700,0
|
|
20240802,193000,1083151040,14700,14700,14700,14700,0
|
|
20240802,192900,1083151040,14700,14700,14700,14700,0
|
|
20240802,192800,1083151040,14700,14700,14700,14700,0
|
|
20240802,192700,1083151040,14700,14700,14700,14700,0
|
|
20240802,192600,1083151040,14700,14700,14700,14700,0
|
|
20240802,192500,1083151040,14700,14700,14700,14700,0
|
|
20240802,192400,1083151040,14700,14700,14700,14700,0
|
|
20240802,192300,1083151040,14700,14700,14700,14700,3443
|
|
20240802,192200,1083151040,14700,14700,14700,14700,0
|
|
20240802,192100,1083151040,14700,14700,14700,14700,0
|
|
20240802,192000,1083151040,14700,14700,14700,14700,0
|
|
20240802,191900,1083151040,14700,14700,14700,14700,0
|
|
20240802,191800,1083151040,14700,14700,14700,14700,0
|
|
20240802,191700,1083151040,14700,14700,14700,14700,0
|
|
20240802,191600,1083151040,14700,14700,14700,14700,0
|
|
20240802,191500,1083151040,14700,14700,14700,14700,0
|
|
20240802,191400,1083151040,14700,14700,14700,14700,0
|
|
20240802,191300,1083151040,14700,14700,14700,14700,0
|
|
20240802,191200,1083151040,14700,14700,14700,14700,0
|
|
20240802,191100,1083151040,14700,14700,14700,14700,0
|
|
20240802,191000,1083151040,14700,14700,14700,14700,0
|
|
20240802,190900,1083151040,14700,14700,14700,14700,0
|
|
20240802,190800,1083151040,14700,14700,14700,14700,0
|
|
20240802,190700,1083151040,14700,14700,14700,14700,0
|
|
20240802,190600,1083151040,14700,14700,14700,14700,0
|
|
20240802,190500,1083151040,14700,14700,14700,14700,0
|
|
20240802,190400,1083151040,14700,14700,14700,14700,0
|
|
20240802,190300,1083151040,14700,14700,14700,14700,0
|
|
20240802,190200,1083151040,14700,14700,14700,14700,0
|
|
20240802,190100,1083151040,14700,14700,14700,14700,0
|
|
20240802,190000,1083151040,14700,14700,14700,14700,0
|
|
20240802,185900,1083151040,14700,14700,14700,14700,0
|
|
20240802,185800,1083151040,14700,14700,14700,14700,0
|
|
20240802,185700,1083151040,14700,14700,14700,14700,0
|
|
20240802,185600,1083151040,14700,14700,14700,14700,0
|
|
20240802,185500,1083151040,14700,14700,14700,14700,0
|
|
20240802,185400,1083151040,14700,14700,14700,14700,0
|
|
20240802,185300,1083151040,14700,14700,14700,14700,3443
|
|
20240802,185200,1083151040,14700,14700,14700,14700,0
|
|
20240802,185100,1083151040,14700,14700,14700,14700,0
|
|
20240802,185000,1083151040,14700,14700,14700,14700,0
|
|
20240802,184900,1083151040,14700,14700,14700,14700,0
|
|
20240802,184800,1083151040,14700,14700,14700,14700,0
|
|
20240802,184700,1083151040,14700,14700,14700,14700,0
|
|
20240802,184600,1083151040,14700,14700,14700,14700,0
|
|
20240802,184500,1083151040,14700,14700,14700,14700,0
|
|
20240802,184400,1083151040,14700,14700,14700,14700,0
|
|
20240802,184300,1083151040,14700,14700,14700,14700,0
|
|
20240802,184200,1083151040,14700,14700,14700,14700,0
|
|
20240802,184100,1083151040,14700,14700,14700,14700,0
|
|
20240802,184000,1083151040,14700,14700,14700,14700,0
|
|
20240802,183900,1083151040,14700,14700,14700,14700,0
|
|
20240802,183800,1083151040,14700,14700,14700,14700,0
|
|
20240802,183700,1083151040,14700,14700,14700,14700,0
|
|
20240802,183600,1083151040,14700,14700,14700,14700,0
|
|
20240802,183500,1083151040,14700,14700,14700,14700,0
|
|
20240802,183400,1083151040,14700,14700,14700,14700,0
|
|
20240802,183300,1083151040,14700,14700,14700,14700,0
|
|
20240802,183200,1083151040,14700,14700,14700,14700,0
|
|
20240802,183100,1083151040,14700,14700,14700,14700,0
|
|
20240802,183000,1083151040,14700,14700,14700,14700,0
|
|
20240802,182900,1083151040,14700,14700,14700,14700,0
|
|
20240802,182800,1083151040,14700,14700,14700,14700,0
|
|
20240802,182700,1083151040,14700,14700,14700,14700,0
|
|
20240802,182600,1083151040,14700,14700,14700,14700,0
|
|
20240802,182500,1083151040,14700,14700,14700,14700,0
|
|
20240802,182400,1083151040,14700,14700,14700,14700,0
|
|
20240802,182300,1083151040,14700,14700,14700,14700,3443
|
|
20240802,182200,1083151040,14700,14700,14700,14700,0
|
|
20240802,182100,1083151040,14700,14700,14700,14700,0
|
|
20240802,182000,1083151040,14700,14700,14700,14700,0
|
|
20240802,181900,1083151040,14700,14700,14700,14700,0
|
|
20240802,181800,1083151040,14700,14700,14700,14700,0
|
|
20240802,181700,1083151040,14700,14700,14700,14700,0
|
|
20240802,181600,1083151040,14700,14700,14700,14700,0
|
|
20240802,181500,1083151040,14700,14700,14700,14700,0
|
|
20240802,181400,1083151040,14700,14700,14700,14700,0
|
|
20240802,181300,1083151040,14700,14700,14700,14700,0
|
|
20240802,181200,1083151040,14700,14700,14700,14700,0
|
|
20240802,181100,1083151040,14700,14700,14700,14700,0
|
|
20240802,181000,1083151040,14700,14700,14700,14700,0
|
|
20240802,180900,1083151040,14700,14700,14700,14700,0
|
|
20240802,180800,1083151040,14700,14700,14700,14700,0
|
|
20240802,180700,1083151040,14700,14700,14700,14700,0
|
|
20240802,180600,1083151040,14700,14700,14700,14700,0
|
|
20240802,180500,1083151040,14700,14700,14700,14700,0
|
|
20240802,180400,1083151040,14700,14700,14700,14700,0
|
|
20240802,180300,1083151040,14700,14700,14700,14700,0
|
|
20240802,180200,1083151040,14700,14700,14700,14700,0
|
|
20240802,180100,1083151040,14700,14700,14700,14700,0
|
|
20240802,180000,1083151040,14700,14700,14700,14700,0
|
|
20240802,175900,1083151040,14700,14700,14700,14700,0
|
|
20240802,175800,1083151040,14700,14700,14700,14700,0
|
|
20240802,175700,1083151040,14700,14700,14700,14700,0
|
|
20240802,175600,1083151040,14700,14700,14700,14700,0
|
|
20240802,175500,1083151040,14700,14700,14700,14700,0
|
|
20240802,175400,1083151040,14700,14700,14700,14700,0
|
|
20240802,175300,1083151040,14700,14700,14700,14700,3443
|
|
20240802,175200,1083151040,14700,14700,14700,14700,0
|
|
20240802,175100,1083151040,14700,14700,14700,14700,0
|
|
20240802,175000,1083151040,14700,14700,14700,14700,0
|
|
20240802,174900,1083151040,14700,14700,14700,14700,0
|
|
20240802,174800,1083151040,14700,14700,14700,14700,0
|
|
20240802,174700,1083151040,14700,14700,14700,14700,0
|
|
20240802,174600,1083151040,14700,14700,14700,14700,0
|
|
20240802,174500,1083151040,14700,14700,14700,14700,0
|
|
20240802,174400,1083151040,14700,14700,14700,14700,0
|
|
20240802,174300,1083151040,14700,14700,14700,14700,0
|
|
20240802,174200,1083151040,14700,14700,14700,14700,0
|
|
20240802,174100,1083151040,14700,14700,14700,14700,0
|
|
20240802,174000,1083151040,14700,14700,14700,14700,0
|
|
20240802,173900,1083151040,14700,14700,14700,14700,0
|
|
20240802,173800,1083151040,14700,14700,14700,14700,0
|
|
20240802,173700,1083151040,14700,14700,14700,14700,0
|
|
20240802,173600,1083151040,14700,14700,14700,14700,0
|
|
20240802,173500,1083151040,14700,14700,14700,14700,0
|
|
20240802,173400,1083151040,14700,14700,14700,14700,0
|
|
20240802,173300,1083151040,14700,14700,14700,14700,0
|
|
20240802,173200,1083151040,14700,14700,14700,14700,0
|
|
20240802,173100,1083151040,14700,14700,14700,14700,0
|
|
20240802,173000,1083151040,14700,14700,14700,14700,0
|
|
20240802,172900,1083151040,14700,14700,14700,14700,0
|
|
20240802,172800,1083151040,14700,14700,14700,14700,0
|
|
20240802,172700,1083151040,14700,14700,14700,14700,0
|
|
20240802,172600,1083151040,14700,14700,14700,14700,0
|
|
20240802,172500,1083151040,14700,14700,14700,14700,0
|
|
20240802,172400,1083151040,14700,14700,14700,14700,0
|
|
20240802,172300,1083151040,14700,14700,14700,14700,3443
|
|
20240802,172200,1083151040,14700,14700,14700,14700,0
|
|
20240802,172100,1083151040,14700,14700,14700,14700,0
|
|
20240802,172000,1083151040,14700,14700,14700,14700,0
|
|
20240802,171900,1083151040,14700,14700,14700,14700,0
|
|
20240802,171800,1083151040,14700,14700,14700,14700,0
|
|
20240802,171700,1083151040,14700,14700,14700,14700,0
|
|
20240802,171600,1083151040,14700,14700,14700,14700,0
|
|
20240802,171500,1083151040,14700,14700,14700,14700,0
|
|
20240802,171400,1083151040,14700,14700,14700,14700,0
|
|
20240802,171300,1083151040,14700,14700,14700,14700,0
|
|
20240802,171200,1083151040,14700,14700,14700,14700,0
|
|
20240802,171100,1083151040,14700,14700,14700,14700,0
|
|
20240802,171000,1083151040,14700,14700,14700,14700,0
|
|
20240802,170900,1083151040,14700,14700,14700,14700,0
|
|
20240802,170800,1083151040,14700,14700,14700,14700,0
|
|
20240802,170700,1083151040,14700,14700,14700,14700,0
|
|
20240802,170600,1083151040,14700,14700,14700,14700,0
|
|
20240802,170500,1083151040,14700,14700,14700,14700,0
|
|
20240802,170400,1083151040,14700,14700,14700,14700,0
|
|
20240802,170300,1083151040,14700,14700,14700,14700,0
|
|
20240802,170200,1083151040,14700,14700,14700,14700,0
|
|
20240802,170100,1083151040,14700,14700,14700,14700,0
|
|
20240802,170000,1083151040,14700,14700,14700,14700,0
|
|
20240802,165900,1083151040,14700,14700,14700,14700,0
|
|
20240802,165800,1083151040,14700,14700,14700,14700,0
|
|
20240802,165700,1083151040,14700,14700,14700,14700,0
|
|
20240802,165600,1083151040,14700,14700,14700,14700,0
|
|
20240802,165500,1083151040,14700,14700,14700,14700,0
|
|
20240802,165400,1083151040,14700,14700,14700,14700,0
|
|
20240802,165300,1083151040,14700,14700,14700,14700,3443
|
|
20240802,165200,1083151040,14700,14700,14700,14700,0
|
|
20240802,165100,1083151040,14700,14700,14700,14700,0
|
|
20240802,165000,1083151040,14700,14700,14700,14700,0
|
|
20240802,164900,1083151040,14700,14700,14700,14700,0
|
|
20240802,164800,1083151040,14700,14700,14700,14700,0
|
|
20240802,164700,1083151040,14700,14700,14700,14700,0
|
|
20240802,164600,1083151040,14700,14700,14700,14700,0
|
|
20240802,164500,1083151040,14700,14700,14700,14700,0
|
|
20240802,164400,1083151040,14700,14700,14700,14700,0
|
|
20240802,164300,1083151040,14700,14700,14700,14700,0
|
|
20240802,164200,1083151040,14700,14700,14700,14700,0
|
|
20240802,164100,1083151040,14700,14700,14700,14700,0
|
|
20240802,164000,1083151040,14700,14700,14700,14700,0
|
|
20240802,163900,1083151040,14700,14700,14700,14700,0
|
|
20240802,163800,1083151040,14700,14700,14700,14700,0
|
|
20240802,163700,1083151040,14700,14700,14700,14700,0
|
|
20240802,163600,1083151040,14700,14700,14700,14700,0
|
|
20240802,163500,1083151040,14700,14700,14700,14700,0
|
|
20240802,163400,1083151040,14700,14700,14700,14700,0
|
|
20240802,163300,1083151040,14700,14700,14700,14700,0
|
|
20240802,163200,1083151040,14700,14700,14700,14700,0
|
|
20240802,163100,1083151040,14700,14700,14700,14700,0
|
|
20240802,163000,1083151040,14700,14700,14700,14700,0
|
|
20240802,162900,1083151040,14700,14700,14700,14700,0
|
|
20240802,162800,1083151040,14700,14700,14700,14700,0
|
|
20240802,162700,1083151040,14700,14700,14700,14700,0
|
|
20240802,162600,1083151040,14700,14700,14700,14700,0
|
|
20240802,162500,1083151040,14700,14700,14700,14700,0
|
|
20240802,162400,1083151040,14700,14700,14700,14700,0
|
|
20240802,162300,1083151040,14700,14700,14700,14700,3443
|
|
20240802,162200,1083151040,14700,14700,14700,14700,0
|
|
20240802,162100,1083151040,14700,14700,14700,14700,0
|
|
20240802,162000,1083151040,14700,14700,14700,14700,0
|
|
20240802,161900,1083151040,14700,14700,14700,14700,0
|
|
20240802,161800,1083151040,14700,14700,14700,14700,0
|
|
20240802,161700,1083151040,14700,14700,14700,14700,0
|
|
20240802,161600,1083151040,14700,14700,14700,14700,0
|
|
20240802,161500,1083151040,14700,14700,14700,14700,0
|
|
20240802,161400,1083151040,14700,14700,14700,14700,0
|
|
20240802,161300,1083151040,14700,14700,14700,14700,0
|
|
20240802,161200,1083151040,14700,14700,14700,14700,0
|
|
20240802,161100,1083151040,14700,14700,14700,14700,0
|
|
20240802,161000,1083151040,14700,14700,14700,14700,0
|
|
20240802,160900,1083151040,14700,14700,14700,14700,0
|
|
20240802,160800,1083151040,14700,14700,14700,14700,0
|
|
20240802,160700,1083151040,14700,14700,14700,14700,0
|
|
20240802,160600,1083151040,14700,14700,14700,14700,0
|
|
20240802,160500,1083151040,14700,14700,14700,14700,0
|
|
20240802,160400,1083151040,14700,14700,14700,14700,0
|
|
20240802,160300,1083151040,14700,14700,14700,14700,0
|
|
20240802,160200,1083151040,14700,14700,14700,14700,0
|
|
20240802,160100,1083151040,14700,14700,14700,14700,0
|
|
20240802,160000,1083151040,14700,14700,14700,14700,0
|
|
20240802,155900,1083151040,14700,14700,14700,14700,0
|
|
20240802,155800,1083151040,14700,14700,14700,14700,0
|
|
20240802,155700,1083151040,14700,14700,14700,14700,0
|
|
20240802,155600,1083151040,14700,14700,14700,14700,0
|
|
20240802,155500,1083151040,14700,14700,14700,14700,0
|
|
20240802,155400,1083151040,14700,14700,14700,14700,0
|
|
20240802,155300,1083151040,14700,14700,14700,14700,3443
|
|
20240802,155200,1083151040,14700,14700,14700,14700,0
|
|
20240802,155100,1083151040,14700,14700,14700,14700,0
|
|
20240802,155000,1083151040,14700,14700,14700,14700,0
|
|
20240802,154900,1083151040,14700,14700,14700,14700,0
|
|
20240802,154800,1083151040,14700,14700,14700,14700,0
|
|
20240802,154700,1083151040,14700,14700,14700,14700,0
|
|
20240802,154600,1083151040,14700,14700,14700,14700,0
|
|
20240802,154500,1083151040,14700,14700,14700,14700,0
|
|
20240802,154400,1083151040,14700,14700,14700,14700,0
|
|
20240802,154300,1083151040,14700,14700,14700,14700,0
|
|
20240802,154200,1083151040,14700,14700,14700,14700,0
|
|
20240802,154100,1083151040,14700,14700,14700,14700,0
|
|
20240802,154000,1083151040,14700,14700,14700,14700,0
|
|
20240802,153900,1083151040,14700,14700,14700,14700,0
|
|
20240802,153800,1083151040,14700,14700,14700,14700,0
|
|
20240802,153700,1083151040,14700,14700,14700,14700,0
|
|
20240802,153600,1083151040,14700,14700,14700,14700,0
|
|
20240802,153500,1083151040,14700,14700,14700,14700,0
|
|
20240802,153400,1083151040,14700,14700,14700,14700,0
|
|
20240802,153300,1083151040,14700,14700,14700,14700,0
|
|
20240802,153200,1083151040,14700,14700,14700,14700,0
|
|
20240802,153100,1083151040,14700,14700,14700,14700,0
|
|
20240802,153000,1083151040,14700,14700,14700,14700,3443
|
|
20240802,152900,1032538940,14790,14790,14790,14790,0
|
|
20240802,152800,1032538940,14790,14790,14790,14790,0
|
|
20240802,152700,1032538940,14790,14790,14790,14790,0
|
|
20240802,152600,1032538940,14790,14790,14790,14790,0
|
|
20240802,152500,1032538940,14790,14790,14790,14790,0
|
|
20240802,152400,1032538940,14790,14790,14790,14790,0
|
|
20240802,152300,1032538940,14790,14790,14790,14790,0
|
|
20240802,152200,1032538940,14790,14790,14790,14790,0
|
|
20240802,152100,1032538940,14790,14790,14790,14790,0
|
|
20240802,152000,1032538940,14790,14790,14790,14790,0
|
|
20240802,151900,1032538940,14790,14830,14830,14790,203
|
|
20240802,151800,1029528490,14830,14830,14830,14830,33
|
|
20240802,151700,1029039100,14830,14830,14840,14830,327
|
|
20240802,151600,1024189670,14830,14840,14840,14800,12
|
|
20240802,151500,1024011940,14840,14850,14850,14810,153
|
|
20240802,151400,1021742920,14850,14860,14860,14850,70
|
|
20240802,151300,1020702950,14860,14820,14860,14750,732
|
|
20240802,151200,1009899230,14860,14820,14870,14820,108
|
|
20240802,151100,1008297490,14820,14820,14820,14820,449
|
|
20240802,151000,1001643310,14820,14810,14820,14780,138
|
|
20240802,150900,999602660,14810,14790,14820,14790,106
|
|
20240802,150800,998032840,14820,14820,14820,14810,33
|
|
20240802,150700,997544080,14820,14820,14820,14780,2007
|
|
20240802,150600,967800460,14820,14800,14830,14780,78
|
|
20240802,150500,966646090,14830,14780,14830,14760,79
|
|
20240802,150400,965475200,14780,14780,14790,14760,241
|
|
20240802,150300,961912160,14780,14860,14860,14780,830
|
|
20240802,150200,949627940,14860,14820,14860,14810,52
|
|
20240802,150100,948855960,14820,14850,14880,14820,333
|
|
20240802,150000,943919250,14850,14850,14890,14840,121
|
|
20240802,145900,942121490,14900,14870,14900,14870,217
|
|
20240802,145800,938888380,14900,14900,14910,14890,438
|
|
20240802,145700,932362470,14900,14860,14910,14850,79
|
|
20240802,145600,931186350,14860,14870,14870,14850,6
|
|
20240802,145500,931097170,14880,14910,14910,14880,4
|
|
20240802,145400,931037590,14910,14910,14910,14850,65
|
|
20240802,145300,930069050,14850,14880,14910,14840,82
|
|
20240802,145200,928848930,14880,14870,14880,14870,8
|
|
20240802,145100,928729930,14860,14870,14880,14860,5
|
|
20240802,145000,928655590,14860,14870,14880,14860,7
|
|
20240802,144900,928551480,14870,14880,14880,14870,3
|
|
20240802,144800,928506860,14870,14880,14880,14870,5
|
|
20240802,144700,928432480,14880,14880,14880,14840,369
|
|
20240802,144600,922956260,14890,14890,14890,14890,3
|
|
20240802,144500,922911590,14890,14890,14910,14840,125
|
|
20240802,144400,921055160,14910,14850,14910,14850,4
|
|
20240802,144300,920995640,14900,14930,14940,14900,220
|
|
20240802,144200,917716240,14940,14940,14940,14910,41
|
|
20240802,144100,917104760,14910,14920,14920,14900,231
|
|
20240802,144000,913659350,14940,14860,14940,14850,292
|
|
20240802,143900,909312980,14860,14860,14860,14860,5
|
|
20240802,143800,909238680,14860,14850,14860,14850,7
|
|
20240802,143700,909134670,14850,14860,14860,14850,198
|
|
20240802,143600,906194240,14860,14850,14860,14850,161
|
|
20240802,143500,903803350,14850,14860,14860,14840,129
|
|
20240802,143400,901888610,14850,14860,14860,14850,1090
|
|
20240802,143300,885702080,14860,14860,14860,14860,6
|
|
20240802,143200,885612920,14860,14860,14860,14850,110
|
|
20240802,143100,883979060,14850,14880,14880,14850,1186
|
|
20240802,143000,866352190,14880,14880,14880,14880,4
|
|
20240802,142900,866292670,14880,14870,14880,14850,196
|
|
20240802,142800,863378950,14860,14880,14880,14860,384
|
|
20240802,142700,857670230,14880,14890,14890,14880,741
|
|
20240802,142600,846642230,14900,14950,14950,14900,1135
|
|
20240802,142500,829723090,14950,15000,15000,14950,1590
|
|
20240802,142400,805932320,15000,15000,15020,14980,309
|
|
20240802,142300,801300130,15010,15010,15020,15010,57
|
|
20240802,142200,800444550,15010,15010,15030,15010,107
|
|
20240802,142100,798838420,15010,15010,15010,15010,2
|
|
20240802,142000,798808400,15030,15010,15030,14990,8
|
|
20240802,141900,798688330,15010,15020,15040,15010,251
|
|
20240802,141800,794913390,15040,15040,15040,15020,6
|
|
20240802,141700,794823170,15020,14990,15040,14990,182
|
|
20240802,141600,792090570,15000,15000,15000,14990,5
|
|
20240802,141500,792015580,15000,15000,15000,14990,5
|
|
20240802,141400,791940610,15020,14910,15020,14910,1573
|
|
20240802,141300,768402330,14910,14940,14940,14910,29
|
|
20240802,141200,767969840,14940,14930,14940,14930,7
|
|
20240802,141100,767865290,14930,14930,14930,14910,302
|
|
20240802,141000,763360390,14940,14930,14940,14930,10
|
|
20240802,140900,763211060,14930,14930,14930,14930,3
|
|
20240802,140800,763166270,14930,14940,14940,14930,8
|
|
20240802,140700,763046780,14940,14940,14940,14940,5
|
|
20240802,140600,762972080,14940,14930,14940,14930,25
|
|
20240802,140500,762598610,14930,14930,14940,14930,6
|
|
20240802,140400,762509000,14940,14930,14940,14920,115
|
|
20240802,140300,760792930,14930,14930,14950,14930,6
|
|
20240802,140200,760703330,14950,14940,14950,14930,6
|
|
20240802,140100,760613680,14950,14950,14950,14930,384
|
|
20240802,140000,754874640,14970,14960,14970,14950,32
|
|
20240802,135900,754395900,14960,14960,14960,14960,3
|
|
20240802,135800,754351020,14960,14960,14960,14960,8
|
|
20240802,135700,754231340,14950,14950,14950,14950,0
|
|
20240802,135600,754231340,14950,14950,14950,14950,0
|
|
20240802,135500,754231340,14950,14950,14950,14950,22
|
|
20240802,135400,753902440,14960,14960,14960,14960,19
|
|
20240802,135300,753618200,14960,14960,14960,14960,2
|
|
20240802,135200,753588280,14960,14960,14960,14960,0
|
|
20240802,135100,753588280,14960,14960,14960,14960,0
|
|
20240802,135000,753588280,14960,14960,14960,14960,0
|
|
20240802,134900,753588280,14960,14960,14960,14960,3
|
|
20240802,134800,753543400,14960,14960,14960,14960,40
|
|
20240802,134700,752945000,14960,14980,14980,14960,1170
|
|
20240802,134600,735439580,14980,14980,14980,14980,0
|
|
20240802,134500,735439580,14980,14980,14980,14980,0
|
|
20240802,134400,735439580,14980,14970,14980,14970,38
|
|
20240802,134300,734870510,14970,14970,14970,14970,20
|
|
20240802,134200,734571110,14970,14970,14970,14970,0
|
|
20240802,134100,734571110,14970,14970,14970,14970,22
|
|
20240802,134000,734241770,14960,14960,14960,14960,31
|
|
20240802,133900,733778010,14960,14940,14960,14940,7
|
|
20240802,133800,733673390,14940,14950,14950,14940,24
|
|
20240802,133700,733314620,14940,14940,14940,14940,0
|
|
20240802,133600,733314620,14940,14940,14940,14940,0
|
|
20240802,133500,733314620,14940,14940,14940,14940,13
|
|
20240802,133400,733120400,14940,14940,14940,14940,2
|
|
20240802,133300,733090520,14940,14940,14940,14940,0
|
|
20240802,133200,733090520,14940,14940,14940,14940,0
|
|
20240802,133100,733090520,14940,14940,14940,14940,21
|
|
20240802,133000,732776780,14940,14940,14940,14940,22
|
|
20240802,132900,732448100,14930,14930,14930,14930,0
|
|
20240802,132800,732448100,14930,14930,14930,14930,0
|
|
20240802,132700,732448100,14930,14930,14930,14930,0
|
|
20240802,132600,732448100,14930,14940,14940,14930,26
|
|
20240802,132500,732059710,14930,14930,14930,14930,0
|
|
20240802,132400,732059710,14930,14940,14940,14930,60
|
|
20240802,132300,731163690,14940,14940,14940,14940,0
|
|
20240802,132200,731163690,14940,14940,14940,14940,2
|
|
20240802,132100,731133810,14920,14930,14930,14920,200
|
|
20240802,132000,728149090,14920,14920,14920,14920,0
|
|
20240802,131900,728149090,14920,14920,14920,14920,5
|
|
20240802,131800,728074490,14940,14940,14940,14940,0
|
|
20240802,131700,728074490,14940,14940,14940,14940,1
|
|
20240802,131600,728059550,14930,14930,14930,14930,193
|
|
20240802,131500,725178060,14920,14930,14930,14920,3
|
|
20240802,131400,725133280,14930,14930,14930,14930,0
|
|
20240802,131300,725133280,14930,14930,14930,14930,21
|
|
20240802,131200,724819750,14920,14920,14920,14920,2
|
|
20240802,131100,724789910,14920,14930,14930,14920,17
|
|
20240802,131000,724536220,14930,14960,14960,14930,288
|
|
20240802,130900,720234860,14960,14960,14960,14960,22
|
|
20240802,130800,719905740,14950,14950,14950,14950,0
|
|
20240802,130700,719905740,14950,14950,14950,14950,0
|
|
20240802,130600,719905740,14950,14950,14950,14950,1
|
|
20240802,130500,719890790,14980,14980,14980,14980,0
|
|
20240802,130400,719890790,14980,14980,14980,14980,1
|
|
20240802,130300,719875810,14980,14980,14980,14980,1
|
|
20240802,130200,719860830,14960,14960,14960,14960,1
|
|
20240802,130100,719845870,14940,14960,14960,14940,94
|
|
20240802,130000,718440800,14970,14970,14970,14970,21
|
|
20240802,125900,718126430,14980,14980,14980,14980,0
|
|
20240802,125800,718126430,14980,14980,14980,14980,0
|
|
20240802,125700,718126430,14980,14980,14980,14980,0
|
|
20240802,125600,718126430,14980,14980,14980,14980,5
|
|
20240802,125500,718051530,14980,14980,14980,14980,0
|
|
20240802,125400,718051530,14980,14960,14980,14960,31
|
|
20240802,125300,717587580,14960,14960,14960,14960,23
|
|
20240802,125200,717243500,14960,14960,14960,14960,0
|
|
20240802,125100,717243500,14960,14960,14960,14960,3
|
|
20240802,125000,717198620,14960,14960,14960,14960,0
|
|
20240802,124900,717198620,14960,14960,14960,14960,0
|
|
20240802,124800,717198620,14960,14960,14960,14960,31
|
|
20240802,124700,716734860,14970,14970,14970,14970,0
|
|
20240802,124600,716734860,14970,14970,14970,14970,0
|
|
20240802,124500,716734860,14970,14960,14970,14960,23
|
|
20240802,124400,716390770,14960,14960,14960,14960,0
|
|
20240802,124300,716390770,14960,14960,14960,14960,1
|
|
20240802,124200,716375810,14960,14960,14960,14960,6
|
|
20240802,124100,716286050,14960,14960,14960,14960,427
|
|
20240802,124000,709898130,14960,14960,14960,14960,0
|
|
20240802,123900,709898130,14960,14960,14960,14960,0
|
|
20240802,123800,709898130,14960,14960,14960,14960,0
|
|
20240802,123700,709898130,14960,14960,14960,14960,0
|
|
20240802,123600,709898130,14960,14960,14960,14960,0
|
|
20240802,123500,709898130,14960,14960,14960,14960,0
|
|
20240802,123400,709898130,14960,14960,14960,14960,1
|
|
20240802,123300,709883170,14960,14960,14960,14960,0
|
|
20240802,123200,709883170,14960,14960,14960,14960,1
|
|
20240802,123100,709868210,14920,14920,14920,14920,732
|
|
20240802,123000,698946770,14930,14930,14930,14930,0
|
|
20240802,122900,698946770,14930,14950,14950,14930,250
|
|
20240802,122800,695213770,14950,14970,14970,14950,23
|
|
20240802,122700,694869900,14970,14970,14970,14970,0
|
|
20240802,122600,694869900,14970,14970,14970,14970,7
|
|
20240802,122500,694765110,14970,14970,14970,14970,154
|
|
20240802,122400,692459730,14970,14970,14970,14970,1
|
|
20240802,122300,692444760,14950,14950,14950,14950,22
|
|
20240802,122200,692115860,14940,14940,14940,14940,6
|
|
20240802,122100,692026220,14940,14940,14940,14940,0
|
|
20240802,122000,692026220,14940,14940,14940,14940,12
|
|
20240802,121900,691846940,14920,14920,14920,14920,0
|
|
20240802,121800,691846940,14920,14920,14920,14920,0
|
|
20240802,121700,691846940,14920,14920,14920,14920,0
|
|
20240802,121600,691846940,14920,14920,14920,14920,0
|
|
20240802,121500,691846940,14920,14920,14920,14920,0
|
|
20240802,121400,691846940,14920,14920,14920,14920,106
|
|
20240802,121300,690265420,14930,14930,14930,14930,22
|
|
20240802,121200,689936960,14930,14930,14930,14930,24
|
|
20240802,121100,689578640,14920,14920,14920,14920,0
|
|
20240802,121000,689578640,14920,14920,14920,14920,0
|
|
20240802,120900,689578640,14920,14920,14920,14920,0
|
|
20240802,120800,689578640,14920,14920,14920,14920,97
|
|
20240802,120700,688131400,14940,14930,14940,14930,96
|
|
20240802,120600,686698110,14920,14920,14920,14920,0
|
|
20240802,120500,686698110,14920,14920,14920,14920,0
|
|
20240802,120400,686698110,14920,14930,14930,14920,22
|
|
20240802,120300,686369660,14920,14920,14920,14920,0
|
|
20240802,120200,686369660,14920,14920,14920,14920,2
|
|
20240802,120100,686339820,14920,14920,14920,14920,22
|
|
20240802,120000,686011580,14910,14910,14910,14910,0
|
|
20240802,115900,686011580,14910,14910,14910,14910,0
|
|
20240802,115800,686011580,14910,14910,14910,14910,20
|
|
20240802,115700,685713380,14910,14910,14910,14910,0
|
|
20240802,115600,685713380,14910,14910,14910,14910,21
|
|
20240802,115500,685400270,14900,14900,14900,14900,0
|
|
20240802,115400,685400270,14900,14900,14900,14900,0
|
|
20240802,115300,685400270,14900,14900,14900,14900,0
|
|
20240802,115200,685400270,14900,14900,14900,14900,22
|
|
20240802,115100,685072470,14890,14900,14900,14890,826
|
|
20240802,115000,672766540,14910,14910,14910,14910,0
|
|
20240802,114900,672766540,14910,14910,14910,14910,420
|
|
20240802,114800,666504340,14920,14920,14920,14920,21
|
|
20240802,114700,666191020,14910,14920,14920,14910,100
|
|
20240802,114600,664699810,14920,14920,14920,14920,0
|
|
20240802,114500,664699810,14920,14920,14920,14920,0
|
|
20240802,114400,664699810,14920,14930,14930,14920,37
|
|
20240802,114300,664147670,14930,14940,14940,14930,25
|
|
20240802,114200,663774410,14940,14940,14940,14940,21
|
|
20240802,114100,663460670,14960,14960,14960,14960,0
|
|
20240802,114000,663460670,14960,14950,14960,14950,13
|
|
20240802,113900,663266310,14940,14940,14940,14940,22
|
|
20240802,113800,662937630,14920,14920,14920,14920,0
|
|
20240802,113700,662937630,14920,14920,14920,14920,0
|
|
20240802,113600,662937630,14920,14930,14930,14920,33
|
|
20240802,113500,662445060,14910,14950,14950,14910,1530
|
|
20240802,113400,639623900,14950,14950,14950,14950,0
|
|
20240802,113300,639623900,14950,14950,14950,14950,41
|
|
20240802,113200,639010950,14940,14940,14940,14940,0
|
|
20240802,113100,639010950,14940,14960,14960,14940,68
|
|
20240802,113000,637994030,14960,14960,14960,14950,43
|
|
20240802,112900,637350970,14960,14960,14960,14960,0
|
|
20240802,112800,637350970,14960,14960,14960,14960,1
|
|
20240802,112700,637336010,14960,14960,14960,14960,0
|
|
20240802,112600,637336010,14960,14960,14960,14960,1
|
|
20240802,112500,637321050,14960,14950,14960,14940,109
|
|
20240802,112400,635691710,14990,14990,14990,14990,33
|
|
20240802,112300,635197040,15010,15010,15010,15010,1
|
|
20240802,112200,635182030,14980,14950,14980,14940,32
|
|
20240802,112100,634703700,15030,15030,15030,15030,0
|
|
20240802,112000,634703700,15030,14950,15030,14930,118
|
|
20240802,111900,632941230,14950,14950,14950,14950,1
|
|
20240802,111800,632926280,14930,14930,14930,14930,0
|
|
20240802,111700,632926280,14930,14950,15000,14930,591
|
|
20240802,111600,624098660,14950,14960,14960,14950,63
|
|
20240802,111500,623156620,14960,14960,14960,14960,0
|
|
20240802,111400,623156620,14960,14960,14960,14960,16
|
|
20240802,111300,622917260,14940,14980,14980,14940,1500
|
|
20240802,111200,600481700,15010,14990,15010,14990,233
|
|
20240802,111100,596984410,14990,14990,14990,14990,75
|
|
20240802,111000,595860160,14990,14990,14990,14990,0
|
|
20240802,110900,595860160,14990,14990,14990,14990,130
|
|
20240802,110800,593911460,14990,14990,15000,14990,44
|
|
20240802,110700,593251680,15000,15000,15000,15000,21
|
|
20240802,110600,592936680,15020,15020,15020,15020,20
|
|
20240802,110500,592636280,15030,15030,15030,15030,21
|
|
20240802,110400,592320650,15040,15040,15040,15040,0
|
|
20240802,110300,592320650,15040,15040,15040,15040,0
|
|
20240802,110200,592320650,15040,15020,15040,15020,210
|
|
20240802,110100,589163980,15020,15010,15020,15010,41
|
|
20240802,110000,588548360,15010,15010,15010,15010,0
|
|
20240802,105900,588548360,15010,15010,15010,15010,0
|
|
20240802,105800,588548360,15010,15010,15010,15010,0
|
|
20240802,105700,588548360,15010,15010,15010,15010,1
|
|
20240802,105600,588533350,15010,15010,15010,15010,0
|
|
20240802,105500,588533350,15010,15010,15010,15010,0
|
|
20240802,105400,588533350,15010,15010,15010,15010,2
|
|
20240802,105300,588503330,15020,15020,15020,15020,0
|
|
20240802,105200,588503330,15020,15020,15020,15020,0
|
|
20240802,105100,588503330,15020,15020,15020,15020,0
|
|
20240802,105000,588503330,15020,15020,15020,15020,0
|
|
20240802,104900,588503330,15020,15020,15020,15020,0
|
|
20240802,104800,588503330,15020,15000,15020,15000,113
|
|
20240802,104700,586806930,14970,14970,14970,14970,18
|
|
20240802,104600,586537470,14950,14950,14960,14950,413
|
|
20240802,104500,580362880,14950,14950,14950,14950,419
|
|
20240802,104400,574098830,14950,14950,14950,14950,0
|
|
20240802,104300,574098830,14950,14950,14950,14950,4
|
|
20240802,104200,574039030,14950,14950,14950,14950,2
|
|
20240802,104100,574009130,14940,14940,14940,14940,524
|
|
20240802,104000,566180570,14950,14950,14950,14950,111
|
|
20240802,103900,564521120,14950,14960,14960,14950,54
|
|
20240802,103800,563713790,14950,14940,14950,14940,15
|
|
20240802,103700,563489670,14940,14970,14970,14940,268
|
|
20240802,103600,559480130,14970,14960,14970,14960,8
|
|
20240802,103500,559360420,14960,14960,14960,14960,11
|
|
20240802,103400,559195860,14940,14960,14960,14940,1978
|
|
20240802,103300,529633650,14960,14960,14960,14960,0
|
|
20240802,103200,529633650,14960,14960,14960,14960,16
|
|
20240802,103100,529394290,14960,14970,14970,14960,1336
|
|
20240802,103000,509394590,14980,14990,14990,14980,549
|
|
20240802,102900,501170360,14980,14990,14990,14980,102
|
|
20240802,102800,499641390,15000,15020,15020,15000,334
|
|
20240802,102700,494630750,15020,15020,15020,15020,0
|
|
20240802,102600,494630750,15020,15020,15020,15020,0
|
|
20240802,102500,494630750,15020,15020,15020,15020,60
|
|
20240802,102400,493729550,15020,15030,15030,15020,25
|
|
20240802,102300,493354020,15020,15020,15020,15020,0
|
|
20240802,102200,493354020,15020,15040,15040,15020,63
|
|
20240802,102100,492407160,15030,15040,15040,15030,36
|
|
20240802,102000,491865750,15050,15050,15050,15050,21
|
|
20240802,101900,491549700,15080,15080,15080,15080,0
|
|
20240802,101800,491549700,15080,15080,15080,15080,0
|
|
20240802,101700,491549700,15080,15080,15080,15080,86
|
|
20240802,101600,490252820,15080,15070,15080,15070,47
|
|
20240802,101500,489544200,15070,15070,15070,15070,0
|
|
20240802,101400,489544200,15070,15050,15070,15050,66
|
|
20240802,101300,488550820,15000,15000,15000,15000,0
|
|
20240802,101200,488550820,15000,15000,15000,15000,0
|
|
20240802,101100,488550820,15000,15000,15000,15000,28
|
|
20240802,101000,488130820,15000,15040,15040,15000,1913
|
|
20240802,100900,459406370,15030,15020,15030,15020,1237
|
|
20240802,100800,440814630,15030,15030,15030,15030,0
|
|
20240802,100700,440814630,15030,15030,15030,15030,0
|
|
20240802,100600,440814630,15030,15030,15030,15030,1
|
|
20240802,100500,440799600,15050,15050,15050,15050,0
|
|
20240802,100400,440799600,15050,15050,15050,15050,0
|
|
20240802,100300,440799600,15050,15030,15050,15030,78
|
|
20240802,100200,439627240,15020,15000,15020,15000,735
|
|
20240802,100100,428594970,14950,14980,15000,14950,529
|
|
20240802,100000,420666020,14980,14980,14980,14980,274
|
|
20240802,095900,416561500,14980,14980,14980,14950,366
|
|
20240802,095800,411083820,15000,15000,15000,15000,3
|
|
20240802,095700,411038820,15010,15010,15010,15010,0
|
|
20240802,095600,411038820,15010,15010,15010,15010,1
|
|
20240802,095500,411023810,15000,15000,15000,15000,0
|
|
20240802,095400,411023810,15000,15000,15000,15000,0
|
|
20240802,095300,411023810,15000,14990,15000,14990,161
|
|
20240802,095200,408609820,14950,14950,14950,14950,0
|
|
20240802,095100,408609820,14950,14950,14950,14950,0
|
|
20240802,095000,408609820,14950,14950,14950,14950,1
|
|
20240802,094900,408594870,14920,14950,14950,14920,671
|
|
20240802,094800,398579620,15000,14950,15000,14950,3
|
|
20240802,094700,398534680,14940,14940,14940,14930,300
|
|
20240802,094600,394053950,14980,14980,14980,14980,11
|
|
20240802,094500,393889170,14980,14980,14980,14980,10
|
|
20240802,094400,393739370,14910,15010,15010,14910,400
|
|
20240802,094300,387772420,15010,15080,15080,14900,3984
|
|
20240802,094200,328014890,15090,15110,15110,15090,81
|
|
20240802,094100,326792480,15160,15160,15160,15160,0
|
|
20240802,094000,326792480,15160,15160,15160,15160,0
|
|
20240802,093900,326792480,15160,15160,15160,15160,32
|
|
20240802,093800,326307360,15170,15170,15170,15170,0
|
|
20240802,093700,326307360,15170,15170,15170,15170,9
|
|
20240802,093600,326170830,15090,15090,15090,15090,0
|
|
20240802,093500,326170830,15090,15090,15090,15090,1
|
|
20240802,093400,326155740,15090,15100,15100,15090,52
|
|
20240802,093300,325370560,15090,15090,15090,15090,0
|
|
20240802,093200,325370560,15090,15090,15090,15090,0
|
|
20240802,093100,325370560,15090,15090,15090,15090,1
|
|
20240802,093000,325355470,15080,15080,15080,15080,1
|
|
20240802,092900,325340390,15080,15080,15080,15080,0
|
|
20240802,092800,325340390,15080,15110,15110,15080,151
|
|
20240802,092700,323062280,15130,15130,15140,15130,75
|
|
20240802,092600,321927060,15140,15070,15140,15070,360
|
|
20240802,092500,316487860,15060,15050,15100,15050,644
|
|
20240802,092400,306787910,15100,15130,15130,15100,3618
|
|
20240802,092300,252086550,15140,15180,15180,15140,2920
|
|
20240802,092200,207831890,15210,15210,15210,15210,0
|
|
20240802,092100,207831890,15210,15210,15210,15210,8
|
|
20240802,092000,207710210,15210,15210,15210,15210,10
|
|
20240802,091900,207558110,15260,15260,15260,15260,15
|
|
20240802,091800,207329210,15200,15200,15200,15200,556
|
|
20240802,091700,198878010,15200,15200,15200,15200,244
|
|
20240802,091600,195169210,15200,15210,15210,15200,235
|
|
20240802,091500,191597010,15200,15200,15200,15200,191
|
|
20240802,091400,188693810,15220,15210,15220,15200,405
|
|
20240802,091300,182533930,15220,15220,15220,15220,39
|
|
20240802,091200,181940350,15220,15230,15230,15220,590
|
|
20240802,091100,172956840,15260,15260,15260,15230,37
|
|
20240802,091000,172392370,15260,15340,15340,15250,693
|
|
20240802,090900,161810270,15350,15380,15380,15350,4
|
|
20240802,090800,161748810,15310,15310,15310,15310,4122
|
|
20240802,090700,98640990,15310,15310,15310,15310,700
|
|
20240802,090600,87923990,15380,15380,15380,15380,105
|
|
20240802,090500,86309090,15380,15310,15380,15310,1068
|
|
20240802,090400,69957800,15350,15330,15350,15310,2187
|
|
20240802,090300,36430370,15310,15290,15310,15260,1941
|
|
20240802,090200,6760340,15340,15340,15340,15340,1
|
|
20240802,090100,6745000,15340,15340,15340,15340,1
|
|
20240802,090000,6729660,15260,15260,15260,15260,441
|