662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,195900,702339080,14690,14690,14690,14690,434
|
|
20240822,195800,702339080,14690,14690,14690,14690,0
|
|
20240822,195700,702339080,14690,14690,14690,14690,0
|
|
20240822,195600,702339080,14690,14690,14690,14690,0
|
|
20240822,195500,702339080,14690,14690,14690,14690,0
|
|
20240822,195400,702339080,14690,14690,14690,14690,0
|
|
20240822,195300,702339080,14690,14690,14690,14690,0
|
|
20240822,195200,702339080,14690,14690,14690,14690,0
|
|
20240822,195100,702339080,14690,14690,14690,14690,0
|
|
20240822,195000,702339080,14690,14690,14690,14690,0
|
|
20240822,194900,702339080,14690,14690,14690,14690,0
|
|
20240822,194800,702339080,14690,14690,14690,14690,0
|
|
20240822,194700,702339080,14690,14690,14690,14690,0
|
|
20240822,194600,702339080,14690,14690,14690,14690,0
|
|
20240822,194500,702339080,14690,14690,14690,14690,0
|
|
20240822,194400,702339080,14690,14690,14690,14690,0
|
|
20240822,194300,702339080,14690,14690,14690,14690,0
|
|
20240822,194200,702339080,14690,14690,14690,14690,0
|
|
20240822,194100,702339080,14690,14690,14690,14690,0
|
|
20240822,194000,702339080,14690,14690,14690,14690,0
|
|
20240822,193900,702339080,14690,14690,14690,14690,0
|
|
20240822,193800,702339080,14690,14690,14690,14690,0
|
|
20240822,193700,702339080,14690,14690,14690,14690,0
|
|
20240822,193600,702339080,14690,14690,14690,14690,0
|
|
20240822,193500,702339080,14690,14690,14690,14690,0
|
|
20240822,193400,702339080,14690,14690,14690,14690,0
|
|
20240822,193300,702339080,14690,14690,14690,14690,0
|
|
20240822,193200,702339080,14690,14690,14690,14690,0
|
|
20240822,193100,702339080,14690,14690,14690,14690,0
|
|
20240822,193000,702339080,14690,14690,14690,14690,0
|
|
20240822,192900,702339080,14690,14690,14690,14690,434
|
|
20240822,192800,702339080,14690,14690,14690,14690,0
|
|
20240822,192700,702339080,14690,14690,14690,14690,0
|
|
20240822,192600,702339080,14690,14690,14690,14690,0
|
|
20240822,192500,702339080,14690,14690,14690,14690,0
|
|
20240822,192400,702339080,14690,14690,14690,14690,0
|
|
20240822,192300,702339080,14690,14690,14690,14690,0
|
|
20240822,192200,702339080,14690,14690,14690,14690,0
|
|
20240822,192100,702339080,14690,14690,14690,14690,0
|
|
20240822,192000,702339080,14690,14690,14690,14690,0
|
|
20240822,191900,702339080,14690,14690,14690,14690,0
|
|
20240822,191800,702339080,14690,14690,14690,14690,0
|
|
20240822,191700,702339080,14690,14690,14690,14690,0
|
|
20240822,191600,702339080,14690,14690,14690,14690,0
|
|
20240822,191500,702339080,14690,14690,14690,14690,0
|
|
20240822,191400,702339080,14690,14690,14690,14690,0
|
|
20240822,191300,702339080,14690,14690,14690,14690,0
|
|
20240822,191200,702339080,14690,14690,14690,14690,0
|
|
20240822,191100,702339080,14690,14690,14690,14690,0
|
|
20240822,191000,702339080,14690,14690,14690,14690,0
|
|
20240822,190900,702339080,14690,14690,14690,14690,0
|
|
20240822,190800,702339080,14690,14690,14690,14690,0
|
|
20240822,190700,702339080,14690,14690,14690,14690,0
|
|
20240822,190600,702339080,14690,14690,14690,14690,0
|
|
20240822,190500,702339080,14690,14690,14690,14690,0
|
|
20240822,190400,702339080,14690,14690,14690,14690,0
|
|
20240822,190300,702339080,14690,14690,14690,14690,0
|
|
20240822,190200,702339080,14690,14690,14690,14690,0
|
|
20240822,190100,702339080,14690,14690,14690,14690,0
|
|
20240822,190000,702339080,14690,14690,14690,14690,0
|
|
20240822,185900,702339080,14690,14690,14690,14690,434
|
|
20240822,185800,702339080,14690,14690,14690,14690,0
|
|
20240822,185700,702339080,14690,14690,14690,14690,0
|
|
20240822,185600,702339080,14690,14690,14690,14690,0
|
|
20240822,185500,702339080,14690,14690,14690,14690,0
|
|
20240822,185400,702339080,14690,14690,14690,14690,0
|
|
20240822,185300,702339080,14690,14690,14690,14690,0
|
|
20240822,185200,702339080,14690,14690,14690,14690,0
|
|
20240822,185100,702339080,14690,14690,14690,14690,0
|
|
20240822,185000,702339080,14690,14690,14690,14690,0
|
|
20240822,184900,702339080,14690,14690,14690,14690,0
|
|
20240822,184800,702339080,14690,14690,14690,14690,0
|
|
20240822,184700,702339080,14690,14690,14690,14690,0
|
|
20240822,184600,702339080,14690,14690,14690,14690,0
|
|
20240822,184500,702339080,14690,14690,14690,14690,0
|
|
20240822,184400,702339080,14690,14690,14690,14690,0
|
|
20240822,184300,702339080,14690,14690,14690,14690,0
|
|
20240822,184200,702339080,14690,14690,14690,14690,0
|
|
20240822,184100,702339080,14690,14690,14690,14690,0
|
|
20240822,184000,702339080,14690,14690,14690,14690,0
|
|
20240822,183900,702339080,14690,14690,14690,14690,0
|
|
20240822,183800,702339080,14690,14690,14690,14690,0
|
|
20240822,183700,702339080,14690,14690,14690,14690,0
|
|
20240822,183600,702339080,14690,14690,14690,14690,0
|
|
20240822,183500,702339080,14690,14690,14690,14690,0
|
|
20240822,183400,702339080,14690,14690,14690,14690,0
|
|
20240822,183300,702339080,14690,14690,14690,14690,0
|
|
20240822,183200,702339080,14690,14690,14690,14690,0
|
|
20240822,183100,702339080,14690,14690,14690,14690,0
|
|
20240822,183000,702339080,14690,14690,14690,14690,0
|
|
20240822,182900,702339080,14690,14690,14690,14690,434
|
|
20240822,182800,702339080,14690,14690,14690,14690,0
|
|
20240822,182700,702339080,14690,14690,14690,14690,0
|
|
20240822,182600,702339080,14690,14690,14690,14690,0
|
|
20240822,182500,702339080,14690,14690,14690,14690,0
|
|
20240822,182400,702339080,14690,14690,14690,14690,0
|
|
20240822,182300,702339080,14690,14690,14690,14690,0
|
|
20240822,182200,702339080,14690,14690,14690,14690,0
|
|
20240822,182100,702339080,14690,14690,14690,14690,0
|
|
20240822,182000,702339080,14690,14690,14690,14690,0
|
|
20240822,181900,702339080,14690,14690,14690,14690,0
|
|
20240822,181800,702339080,14690,14690,14690,14690,0
|
|
20240822,181700,702339080,14690,14690,14690,14690,0
|
|
20240822,181600,702339080,14690,14690,14690,14690,0
|
|
20240822,181500,702339080,14690,14690,14690,14690,0
|
|
20240822,181400,702339080,14690,14690,14690,14690,0
|
|
20240822,181300,702339080,14690,14690,14690,14690,0
|
|
20240822,181200,702339080,14690,14690,14690,14690,0
|
|
20240822,181100,702339080,14690,14690,14690,14690,0
|
|
20240822,181000,702339080,14690,14690,14690,14690,0
|
|
20240822,180900,702339080,14690,14690,14690,14690,0
|
|
20240822,180800,702339080,14690,14690,14690,14690,0
|
|
20240822,180700,702339080,14690,14690,14690,14690,0
|
|
20240822,180600,702339080,14690,14690,14690,14690,0
|
|
20240822,180500,702339080,14690,14690,14690,14690,0
|
|
20240822,180400,702339080,14690,14690,14690,14690,0
|
|
20240822,180300,702339080,14690,14690,14690,14690,0
|
|
20240822,180200,702339080,14690,14690,14690,14690,0
|
|
20240822,180100,702339080,14690,14690,14690,14690,0
|
|
20240822,180000,702339080,14690,14690,14690,14690,0
|
|
20240822,175900,702339080,14690,14690,14690,14690,434
|
|
20240822,175800,702339080,14690,14690,14690,14690,0
|
|
20240822,175700,702339080,14690,14690,14690,14690,0
|
|
20240822,175600,702339080,14690,14690,14690,14690,0
|
|
20240822,175500,702339080,14690,14690,14690,14690,0
|
|
20240822,175400,702339080,14690,14690,14690,14690,0
|
|
20240822,175300,702339080,14690,14690,14690,14690,0
|
|
20240822,175200,702339080,14690,14690,14690,14690,0
|
|
20240822,175100,702339080,14690,14690,14690,14690,0
|
|
20240822,175000,702339080,14690,14690,14690,14690,0
|
|
20240822,174900,702339080,14690,14690,14690,14690,0
|
|
20240822,174800,702339080,14690,14690,14690,14690,0
|
|
20240822,174700,702339080,14690,14690,14690,14690,0
|
|
20240822,174600,702339080,14690,14690,14690,14690,0
|
|
20240822,174500,702339080,14690,14690,14690,14690,0
|
|
20240822,174400,702339080,14690,14690,14690,14690,0
|
|
20240822,174300,702339080,14690,14690,14690,14690,0
|
|
20240822,174200,702339080,14690,14690,14690,14690,0
|
|
20240822,174100,702339080,14690,14690,14690,14690,0
|
|
20240822,174000,702339080,14690,14690,14690,14690,0
|
|
20240822,173900,702339080,14690,14690,14690,14690,0
|
|
20240822,173800,702339080,14690,14690,14690,14690,0
|
|
20240822,173700,702339080,14690,14690,14690,14690,0
|
|
20240822,173600,702339080,14690,14690,14690,14690,0
|
|
20240822,173500,702339080,14690,14690,14690,14690,0
|
|
20240822,173400,702339080,14690,14690,14690,14690,0
|
|
20240822,173300,702339080,14690,14690,14690,14690,0
|
|
20240822,173200,702339080,14690,14690,14690,14690,0
|
|
20240822,173100,702339080,14690,14690,14690,14690,0
|
|
20240822,173000,702339080,14690,14690,14690,14690,0
|
|
20240822,172900,702339080,14690,14690,14690,14690,434
|
|
20240822,172800,702339080,14690,14690,14690,14690,0
|
|
20240822,172700,702339080,14690,14690,14690,14690,0
|
|
20240822,172600,702339080,14690,14690,14690,14690,0
|
|
20240822,172500,702339080,14690,14690,14690,14690,0
|
|
20240822,172400,702339080,14690,14690,14690,14690,0
|
|
20240822,172300,702339080,14690,14690,14690,14690,0
|
|
20240822,172200,702339080,14690,14690,14690,14690,0
|
|
20240822,172100,702339080,14690,14690,14690,14690,0
|
|
20240822,172000,702339080,14690,14690,14690,14690,0
|
|
20240822,171900,702339080,14690,14690,14690,14690,0
|
|
20240822,171800,702339080,14690,14690,14690,14690,0
|
|
20240822,171700,702339080,14690,14690,14690,14690,0
|
|
20240822,171600,702339080,14690,14690,14690,14690,0
|
|
20240822,171500,702339080,14690,14690,14690,14690,0
|
|
20240822,171400,702339080,14690,14690,14690,14690,0
|
|
20240822,171300,702339080,14690,14690,14690,14690,0
|
|
20240822,171200,702339080,14690,14690,14690,14690,0
|
|
20240822,171100,702339080,14690,14690,14690,14690,0
|
|
20240822,171000,702339080,14690,14690,14690,14690,0
|
|
20240822,170900,702339080,14690,14690,14690,14690,0
|
|
20240822,170800,702339080,14690,14690,14690,14690,0
|
|
20240822,170700,702339080,14690,14690,14690,14690,0
|
|
20240822,170600,702339080,14690,14690,14690,14690,0
|
|
20240822,170500,702339080,14690,14690,14690,14690,0
|
|
20240822,170400,702339080,14690,14690,14690,14690,0
|
|
20240822,170300,702339080,14690,14690,14690,14690,0
|
|
20240822,170200,702339080,14690,14690,14690,14690,0
|
|
20240822,170100,702339080,14690,14690,14690,14690,0
|
|
20240822,170000,702339080,14690,14690,14690,14690,0
|
|
20240822,165900,702339080,14690,14690,14690,14690,434
|
|
20240822,165800,702339080,14690,14690,14690,14690,0
|
|
20240822,165700,702339080,14690,14690,14690,14690,0
|
|
20240822,165600,702339080,14690,14690,14690,14690,0
|
|
20240822,165500,702339080,14690,14690,14690,14690,0
|
|
20240822,165400,702339080,14690,14690,14690,14690,0
|
|
20240822,165300,702339080,14690,14690,14690,14690,0
|
|
20240822,165200,702339080,14690,14690,14690,14690,0
|
|
20240822,165100,702339080,14690,14690,14690,14690,0
|
|
20240822,165000,702339080,14690,14690,14690,14690,0
|
|
20240822,164900,702339080,14690,14690,14690,14690,0
|
|
20240822,164800,702339080,14690,14690,14690,14690,0
|
|
20240822,164700,702339080,14690,14690,14690,14690,0
|
|
20240822,164600,702339080,14690,14690,14690,14690,0
|
|
20240822,164500,702339080,14690,14690,14690,14690,0
|
|
20240822,164400,702339080,14690,14690,14690,14690,0
|
|
20240822,164300,702339080,14690,14690,14690,14690,0
|
|
20240822,164200,702339080,14690,14690,14690,14690,0
|
|
20240822,164100,702339080,14690,14690,14690,14690,0
|
|
20240822,164000,702339080,14690,14690,14690,14690,0
|
|
20240822,163900,702339080,14690,14690,14690,14690,0
|
|
20240822,163800,702339080,14690,14690,14690,14690,0
|
|
20240822,163700,702339080,14690,14690,14690,14690,0
|
|
20240822,163600,702339080,14690,14690,14690,14690,0
|
|
20240822,163500,702339080,14690,14690,14690,14690,0
|
|
20240822,163400,702339080,14690,14690,14690,14690,0
|
|
20240822,163300,702339080,14690,14690,14690,14690,0
|
|
20240822,163200,702339080,14690,14690,14690,14690,0
|
|
20240822,163100,702339080,14690,14690,14690,14690,0
|
|
20240822,163000,702339080,14690,14690,14690,14690,0
|
|
20240822,162900,702339080,14690,14690,14690,14690,434
|
|
20240822,162800,702339080,14690,14690,14690,14690,0
|
|
20240822,162700,702339080,14690,14690,14690,14690,0
|
|
20240822,162600,702339080,14690,14690,14690,14690,0
|
|
20240822,162500,702339080,14690,14690,14690,14690,0
|
|
20240822,162400,702339080,14690,14690,14690,14690,0
|
|
20240822,162300,702339080,14690,14690,14690,14690,0
|
|
20240822,162200,702339080,14690,14690,14690,14690,0
|
|
20240822,162100,702339080,14690,14690,14690,14690,0
|
|
20240822,162000,702339080,14690,14690,14690,14690,0
|
|
20240822,161900,702339080,14690,14690,14690,14690,0
|
|
20240822,161800,702339080,14690,14690,14690,14690,0
|
|
20240822,161700,702339080,14690,14690,14690,14690,0
|
|
20240822,161600,702339080,14690,14690,14690,14690,0
|
|
20240822,161500,702339080,14690,14690,14690,14690,0
|
|
20240822,161400,702339080,14690,14690,14690,14690,0
|
|
20240822,161300,702339080,14690,14690,14690,14690,0
|
|
20240822,161200,702339080,14690,14690,14690,14690,0
|
|
20240822,161100,702339080,14690,14690,14690,14690,0
|
|
20240822,161000,702339080,14690,14690,14690,14690,0
|
|
20240822,160900,702339080,14690,14690,14690,14690,0
|
|
20240822,160800,702339080,14690,14690,14690,14690,0
|
|
20240822,160700,702339080,14690,14690,14690,14690,0
|
|
20240822,160600,702339080,14690,14690,14690,14690,0
|
|
20240822,160500,702339080,14690,14690,14690,14690,0
|
|
20240822,160400,702339080,14690,14690,14690,14690,0
|
|
20240822,160300,702339080,14690,14690,14690,14690,0
|
|
20240822,160200,702339080,14690,14690,14690,14690,0
|
|
20240822,160100,702339080,14690,14690,14690,14690,0
|
|
20240822,160000,702339080,14690,14690,14690,14690,0
|
|
20240822,155900,702339080,14690,14690,14690,14690,434
|
|
20240822,155800,702339080,14690,14690,14690,14690,0
|
|
20240822,155700,702339080,14690,14690,14690,14690,0
|
|
20240822,155600,702339080,14690,14690,14690,14690,0
|
|
20240822,155500,702339080,14690,14690,14690,14690,0
|
|
20240822,155400,702339080,14690,14690,14690,14690,0
|
|
20240822,155300,702339080,14690,14690,14690,14690,0
|
|
20240822,155200,702339080,14690,14690,14690,14690,0
|
|
20240822,155100,702339080,14690,14690,14690,14690,0
|
|
20240822,155000,702339080,14690,14690,14690,14690,0
|
|
20240822,154900,702339080,14690,14690,14690,14690,0
|
|
20240822,154800,702339080,14690,14690,14690,14690,0
|
|
20240822,154700,702339080,14690,14690,14690,14690,0
|
|
20240822,154600,702339080,14690,14690,14690,14690,0
|
|
20240822,154500,702339080,14690,14690,14690,14690,0
|
|
20240822,154400,702339080,14690,14690,14690,14690,0
|
|
20240822,154300,702339080,14690,14690,14690,14690,0
|
|
20240822,154200,702339080,14690,14690,14690,14690,0
|
|
20240822,154100,702339080,14690,14690,14690,14690,0
|
|
20240822,154000,702339080,14690,14690,14690,14690,0
|
|
20240822,153900,702339080,14690,14690,14690,14690,0
|
|
20240822,153800,702339080,14690,14690,14690,14690,0
|
|
20240822,153700,702339080,14690,14690,14690,14690,0
|
|
20240822,153600,702339080,14690,14690,14690,14690,0
|
|
20240822,153500,702339080,14690,14690,14690,14690,0
|
|
20240822,153400,702339080,14690,14690,14690,14690,0
|
|
20240822,153300,702339080,14690,14690,14690,14690,0
|
|
20240822,153200,702339080,14690,14690,14690,14690,0
|
|
20240822,153100,702339080,14690,14690,14690,14690,0
|
|
20240822,153000,702339080,14690,14690,14690,14690,434
|
|
20240822,152900,695963620,14670,14670,14670,14670,0
|
|
20240822,152800,695963620,14670,14670,14670,14670,0
|
|
20240822,152700,695963620,14670,14670,14670,14670,0
|
|
20240822,152600,695963620,14670,14670,14670,14670,0
|
|
20240822,152500,695963620,14670,14670,14670,14670,0
|
|
20240822,152400,695963620,14670,14670,14670,14670,0
|
|
20240822,152300,695963620,14670,14670,14670,14670,0
|
|
20240822,152200,695963620,14670,14670,14670,14670,0
|
|
20240822,152100,695963620,14670,14670,14670,14670,0
|
|
20240822,152000,695963620,14670,14670,14670,14670,0
|
|
20240822,151900,695963620,14670,14670,14680,14670,20
|
|
20240822,151800,695670200,14670,14670,14670,14670,9
|
|
20240822,151700,695538170,14690,14690,14690,14670,85
|
|
20240822,151600,694289840,14690,14690,14690,14690,4
|
|
20240822,151500,694231080,14690,14690,14690,14680,35
|
|
20240822,151400,693717060,14670,14670,14670,14670,11
|
|
20240822,151300,693555690,14690,14670,14690,14670,5
|
|
20240822,151200,693482280,14670,14670,14670,14670,3
|
|
20240822,151100,693438270,14680,14690,14690,14670,27
|
|
20240822,151000,693041940,14680,14680,14700,14680,26
|
|
20240822,150900,692660240,14680,14680,14680,14680,2
|
|
20240822,150800,692630880,14700,14700,14700,14700,0
|
|
20240822,150700,692630880,14700,14700,14700,14700,40
|
|
20240822,150600,692042880,14700,14690,14700,14690,132
|
|
20240822,150500,690102870,14680,14680,14680,14680,25
|
|
20240822,150400,689735870,14680,14670,14690,14670,91
|
|
20240822,150300,688399560,14670,14670,14670,14670,8
|
|
20240822,150200,688282200,14670,14680,14680,14670,13
|
|
20240822,150100,688091370,14690,14710,14710,14690,499
|
|
20240822,150000,680756690,14710,14710,14710,14710,12
|
|
20240822,145900,680580170,14710,14710,14710,14710,0
|
|
20240822,145800,680580170,14710,14710,14710,14710,2
|
|
20240822,145700,680550750,14710,14680,14710,14680,76
|
|
20240822,145600,679433760,14680,14670,14680,14670,68
|
|
20240822,145500,678435880,14670,14670,14670,14670,317
|
|
20240822,145400,673785490,14670,14690,14710,14670,1168
|
|
20240822,145300,656626190,14700,14710,14710,14700,616
|
|
20240822,145200,647568870,14730,14730,14730,14730,1
|
|
20240822,145100,647554140,14730,14730,14730,14730,12
|
|
20240822,145000,647377380,14720,14720,14720,14720,0
|
|
20240822,144900,647377380,14720,14720,14720,14720,44
|
|
20240822,144800,646729700,14720,14720,14720,14720,58
|
|
20240822,144700,645875940,14730,14730,14730,14730,0
|
|
20240822,144600,645875940,14730,14730,14730,14730,1
|
|
20240822,144500,645861210,14720,14720,14720,14720,0
|
|
20240822,144400,645861210,14720,14720,14720,14720,29
|
|
20240822,144300,645434330,14720,14720,14720,14720,1
|
|
20240822,144200,645419610,14720,14720,14720,14720,0
|
|
20240822,144100,645419610,14720,14720,14720,14720,0
|
|
20240822,144000,645419610,14720,14730,14730,14720,2
|
|
20240822,143900,645390160,14710,14700,14710,14700,319
|
|
20240822,143800,640700640,14700,14700,14700,14700,340
|
|
20240822,143700,635702640,14700,14700,14700,14700,160
|
|
20240822,143600,633350640,14690,14690,14690,14690,164
|
|
20240822,143500,630941480,14700,14700,14700,14700,0
|
|
20240822,143400,630941480,14700,14700,14700,14700,1
|
|
20240822,143300,630926780,14700,14690,14700,14690,40
|
|
20240822,143200,630339150,14690,14690,14690,14690,2
|
|
20240822,143100,630309770,14690,14690,14690,14690,1
|
|
20240822,143000,630295080,14680,14680,14680,14680,5
|
|
20240822,142900,630221680,14690,14690,14690,14690,0
|
|
20240822,142800,630221680,14690,14680,14690,14680,16
|
|
20240822,142700,629986740,14690,14690,14690,14690,1
|
|
20240822,142600,629972050,14690,14680,14690,14680,172
|
|
20240822,142500,627447080,14680,14680,14680,14680,14
|
|
20240822,142400,627241560,14680,14680,14680,14680,10
|
|
20240822,142300,627094760,14680,14680,14680,14680,30
|
|
20240822,142200,626654360,14680,14680,14680,14680,5
|
|
20240822,142100,626580960,14680,14680,14680,14680,0
|
|
20240822,142000,626580960,14680,14680,14680,14680,5
|
|
20240822,141900,626507560,14680,14670,14680,14670,106
|
|
20240822,141800,624952520,14670,14680,14680,14670,4
|
|
20240822,141700,624893810,14680,14680,14680,14680,6
|
|
20240822,141600,624805730,14690,14690,14690,14690,4
|
|
20240822,141500,624746970,14700,14700,14700,14700,1
|
|
20240822,141400,624732270,14700,14700,14700,14700,0
|
|
20240822,141300,624732270,14700,14700,14700,14700,0
|
|
20240822,141200,624732270,14700,14680,14700,14680,55
|
|
20240822,141100,623924520,14680,14680,14680,14680,0
|
|
20240822,141000,623924520,14680,14680,14680,14680,4
|
|
20240822,140900,623865800,14680,14680,14680,14680,0
|
|
20240822,140800,623865800,14680,14680,14680,14670,11
|
|
20240822,140700,623704360,14670,14680,14680,14670,29
|
|
20240822,140600,623278890,14670,14670,14670,14670,1
|
|
20240822,140500,623264220,14690,14700,14700,14690,3
|
|
20240822,140400,623220140,14700,14680,14700,14680,105
|
|
20240822,140300,621678510,14680,14680,14680,14680,0
|
|
20240822,140200,621678510,14680,14680,14680,14680,3
|
|
20240822,140100,621634470,14680,14680,14680,14680,0
|
|
20240822,140000,621634470,14680,14680,14680,14680,5
|
|
20240822,135900,621561070,14690,14690,14690,14690,0
|
|
20240822,135800,621561070,14690,14680,14690,14680,4
|
|
20240822,135700,621502340,14680,14680,14680,14680,17
|
|
20240822,135600,621252780,14690,14680,14690,14680,45
|
|
20240822,135500,620592130,14690,14690,14690,14690,0
|
|
20240822,135400,620592130,14690,14690,14690,14690,4
|
|
20240822,135300,620533370,14700,14700,14700,14700,0
|
|
20240822,135200,620533370,14700,14690,14700,14690,21
|
|
20240822,135100,620224730,14700,14680,14700,14680,184
|
|
20240822,135000,617522350,14680,14680,14680,14680,4
|
|
20240822,134900,617463630,14670,14670,14670,14670,10
|
|
20240822,134800,617316930,14670,14680,14680,14670,16
|
|
20240822,134700,617082180,14680,14680,14680,14680,0
|
|
20240822,134600,617082180,14680,14680,14680,14680,4
|
|
20240822,134500,617023460,14670,14670,14670,14670,5
|
|
20240822,134400,616950110,14680,14670,14680,14670,7
|
|
20240822,134300,616847390,14680,14680,14680,14680,0
|
|
20240822,134200,616847390,14680,14680,14680,14680,7
|
|
20240822,134100,616744630,14670,14680,14680,14670,60
|
|
20240822,134000,615863880,14690,14690,14690,14690,3
|
|
20240822,133900,615819810,14690,14690,14690,14690,0
|
|
20240822,133800,615819810,14690,14690,14690,14690,4
|
|
20240822,133700,615761050,14690,14690,14690,14690,0
|
|
20240822,133600,615761050,14690,14690,14690,14690,3
|
|
20240822,133500,615716980,14690,14690,14690,14690,4
|
|
20240822,133400,615658220,14700,14700,14700,14700,4
|
|
20240822,133300,615599420,14690,14690,14690,14690,1
|
|
20240822,133200,615584730,14700,14700,14700,14700,3
|
|
20240822,133100,615540630,14700,14700,14700,14700,0
|
|
20240822,133000,615540630,14700,14700,14700,14700,4
|
|
20240822,132900,615481830,14700,14700,14700,14700,0
|
|
20240822,132800,615481830,14700,14700,14700,14700,3
|
|
20240822,132700,615437730,14700,14700,14700,14700,0
|
|
20240822,132600,615437730,14700,14700,14700,14700,4
|
|
20240822,132500,615378930,14700,14700,14700,14700,0
|
|
20240822,132400,615378930,14700,14700,14700,14700,3
|
|
20240822,132300,615334830,14690,14680,14690,14680,13
|
|
20240822,132200,615143870,14690,14690,14690,14690,4
|
|
20240822,132100,615085110,14690,14690,14690,14690,0
|
|
20240822,132000,615085110,14690,14690,14690,14690,4
|
|
20240822,131900,615026350,14690,14690,14690,14690,0
|
|
20240822,131800,615026350,14690,14690,14690,14690,3
|
|
20240822,131700,614982280,14700,14690,14700,14690,45
|
|
20240822,131600,614321050,14690,14690,14690,14690,11
|
|
20240822,131500,614159460,14690,14690,14690,14690,10
|
|
20240822,131400,614012560,14700,14700,14700,14700,0
|
|
20240822,131300,614012560,14700,14700,14700,14700,0
|
|
20240822,131200,614012560,14700,14700,14700,14700,0
|
|
20240822,131100,614012560,14700,14700,14700,14700,0
|
|
20240822,131000,614012560,14700,14650,14700,14650,246
|
|
20240822,130900,610401760,14660,14660,14660,14660,0
|
|
20240822,130800,610401760,14660,14660,14660,14660,4
|
|
20240822,130700,610343120,14650,14650,14650,14650,14
|
|
20240822,130600,610138020,14660,14660,14660,14660,3
|
|
20240822,130500,610094040,14660,14650,14660,14650,53
|
|
20240822,130400,609317490,14650,14650,14650,14650,4
|
|
20240822,130300,609258890,14650,14650,14650,14650,0
|
|
20240822,130200,609258890,14650,14650,14650,14650,3
|
|
20240822,130100,609214940,14650,14650,14650,14650,0
|
|
20240822,130000,609214940,14650,14640,14650,14640,5
|
|
20240822,125900,609141700,14640,14640,14640,14640,0
|
|
20240822,125800,609141700,14640,14650,14650,14640,4
|
|
20240822,125700,609083110,14650,14650,14650,14650,0
|
|
20240822,125600,609083110,14650,14650,14650,14650,4
|
|
20240822,125500,609024510,14640,14670,14670,14640,31
|
|
20240822,125400,608570330,14670,14670,14670,14670,65
|
|
20240822,125300,607616780,14670,14670,14670,14670,36
|
|
20240822,125200,607088660,14680,14680,14680,14680,4
|
|
20240822,125100,607029940,14680,14680,14680,14680,1
|
|
20240822,125000,607015260,14680,14680,14690,14680,27
|
|
20240822,124900,606618890,14690,14690,14690,14690,0
|
|
20240822,124800,606618890,14690,14690,14690,14690,4
|
|
20240822,124700,606560130,14680,14680,14680,14680,9
|
|
20240822,124600,606428010,14670,14670,14670,14670,0
|
|
20240822,124500,606428010,14670,14660,14700,14660,210
|
|
20240822,124400,603346510,14670,14660,14670,14660,88
|
|
20240822,124300,602056400,14670,14670,14670,14670,0
|
|
20240822,124200,602056400,14670,14670,14670,14670,4
|
|
20240822,124100,601997720,14670,14670,14670,14670,0
|
|
20240822,124000,601997720,14670,14670,14670,14670,4
|
|
20240822,123900,601939040,14670,14670,14670,14670,1
|
|
20240822,123800,601924370,14670,14670,14670,14670,4
|
|
20240822,123700,601865690,14660,14660,14660,14660,18
|
|
20240822,123600,601601810,14660,14660,14660,14660,2
|
|
20240822,123500,601572490,14660,14660,14660,14660,3
|
|
20240822,123400,601528510,14660,14660,14660,14660,2
|
|
20240822,123300,601499190,14650,14650,14650,14650,78
|
|
20240822,123200,600356490,14660,14660,14660,14660,4
|
|
20240822,123100,600297850,14660,14680,14680,14660,44
|
|
20240822,123000,599652690,14690,14690,14690,14690,4
|
|
20240822,122900,599593930,14690,14690,14690,14690,0
|
|
20240822,122800,599593930,14690,14700,14700,14690,22
|
|
20240822,122700,599270650,14700,14700,14700,14700,0
|
|
20240822,122600,599270650,14700,14690,14700,14690,5
|
|
20240822,122500,599197160,14700,14700,14700,14700,0
|
|
20240822,122400,599197160,14700,14690,14700,14680,49
|
|
20240822,122300,598477240,14680,14680,14680,14680,4
|
|
20240822,122200,598418520,14680,14740,14740,14680,192
|
|
20240822,122100,595597950,14740,14760,14760,14740,2
|
|
20240822,122000,595568450,14770,14680,14780,14680,84
|
|
20240822,121900,594333520,14680,14670,14680,14660,65
|
|
20240822,121800,593379380,14670,14640,14670,14640,36
|
|
20240822,121700,592851780,14660,14670,14670,14640,322
|
|
20240822,121600,588131180,14670,14700,14700,14670,46
|
|
20240822,121500,587455240,14700,14700,14700,14700,4
|
|
20240822,121400,587396440,14710,14710,14710,14710,8
|
|
20240822,121300,587278760,14710,14710,14710,14710,9
|
|
20240822,121200,587146370,14720,14710,14730,14710,5
|
|
20240822,121100,587072750,14710,14710,14710,14710,2
|
|
20240822,121000,587043330,14720,14730,14730,14720,103
|
|
20240822,120900,585526440,14730,14720,14730,14720,403
|
|
20240822,120800,579594260,14710,14740,14740,14710,60
|
|
20240822,120700,578710110,14750,14750,14750,14750,2
|
|
20240822,120600,578680610,14760,14760,14760,14760,1
|
|
20240822,120500,578665850,14770,14770,14770,14770,0
|
|
20240822,120400,578665850,14770,14770,14770,14770,0
|
|
20240822,120300,578665850,14770,14790,14790,14760,1130
|
|
20240822,120200,561976800,14800,14800,14800,14800,18
|
|
20240822,120100,561710400,14800,14800,14800,14800,201
|
|
20240822,120000,558735600,14800,14800,14800,14800,387
|
|
20240822,115900,553008000,14800,14760,14800,14760,508
|
|
20240822,115800,545489670,14760,14790,14800,14760,916
|
|
20240822,115700,531942420,14800,14780,14800,14780,224
|
|
20240822,115600,528627620,14760,14760,14760,14760,3
|
|
20240822,115500,528583340,14760,14770,14790,14760,540
|
|
20240822,115400,520596900,14790,14780,14790,14780,604
|
|
20240822,115300,511663980,14770,14760,14770,14750,325
|
|
20240822,115200,506864160,14760,14750,14760,14750,130
|
|
20240822,115100,504945660,14750,14740,14750,14740,2
|
|
20240822,115000,504916170,14740,14740,14740,14740,0
|
|
20240822,114900,504916170,14740,14740,14740,14740,1
|
|
20240822,114800,504901430,14740,14740,14740,14740,1
|
|
20240822,114700,504886690,14740,14740,14740,14740,0
|
|
20240822,114600,504886690,14740,14740,14770,14740,11
|
|
20240822,114500,504724520,14740,14750,14760,14740,306
|
|
20240822,114400,500210050,14750,14770,14770,14750,315
|
|
20240822,114300,495561780,14760,14750,14760,14750,1049
|
|
20240822,114200,480088770,14760,14760,14760,14750,57
|
|
20240822,114100,479247460,14750,14750,14750,14750,120
|
|
20240822,114000,477477460,14750,14740,14750,14740,381
|
|
20240822,113900,471859540,14740,14750,14770,14740,825
|
|
20240822,113800,459692300,14740,14720,14750,14710,527
|
|
20240822,113700,451926320,14710,14730,14730,14710,401
|
|
20240822,113600,446022600,14720,14740,14740,14720,113
|
|
20240822,113500,444359000,14720,14700,14720,14700,288
|
|
20240822,113400,440120770,14710,14710,14710,14710,0
|
|
20240822,113300,440120770,14710,14690,14710,14690,13
|
|
20240822,113200,439929560,14690,14690,14690,14690,1
|
|
20240822,113100,439914870,14690,14690,14690,14690,0
|
|
20240822,113000,439914870,14690,14720,14720,14690,106
|
|
20240822,112900,438356040,14720,14720,14720,14720,0
|
|
20240822,112800,438356040,14720,14690,14720,14690,757
|
|
20240822,112700,427221880,14690,14670,14730,14670,1502
|
|
20240822,112600,405111060,14720,14720,14720,14720,1
|
|
20240822,112500,405096340,14730,14730,14730,14730,0
|
|
20240822,112400,405096340,14730,14690,14730,14690,180
|
|
20240822,112300,402449640,14680,14680,14680,14680,0
|
|
20240822,112200,402449640,14680,14680,14680,14680,12
|
|
20240822,112100,402273480,14700,14700,14700,14700,5
|
|
20240822,112000,402199980,14700,14740,14740,14700,701
|
|
20240822,111900,391895240,14740,14670,14740,14670,650
|
|
20240822,111800,382331640,14670,14670,14670,14670,12
|
|
20240822,111700,382155600,14690,14660,14690,14660,835
|
|
20240822,111600,369889480,14680,14710,14710,14670,2261
|
|
20240822,111500,336694380,14730,14730,14730,14710,51
|
|
20240822,111400,335943170,14730,14730,14730,14730,17
|
|
20240822,111300,335692760,14730,14680,14730,14680,632
|
|
20240822,111200,326414310,14680,14650,14680,14650,96
|
|
20240822,111100,325007080,14650,14650,14650,14650,584
|
|
20240822,111000,316451480,14650,14650,14660,14650,25
|
|
20240822,110900,316085190,14670,14670,14670,14670,11
|
|
20240822,110800,315923820,14670,14640,14670,14640,241
|
|
20240822,110700,312392350,14640,14650,14650,14640,16
|
|
20240822,110600,312158020,14650,14640,14660,14630,2435
|
|
20240822,110500,276504780,14630,14650,14650,14630,1602
|
|
20240822,110400,253051420,14680,14710,14720,14680,570
|
|
20240822,110300,244683500,14680,14740,14740,14660,62
|
|
20240822,110200,243772800,14650,14690,14750,14650,1683
|
|
20240822,110100,219035330,14690,14670,14690,14670,151
|
|
20240822,110000,216817780,14690,14670,14690,14650,211
|
|
20240822,105900,213722090,14670,14670,14680,14640,2425
|
|
20240822,105800,178133530,14670,14650,14670,14650,958
|
|
20240822,105700,164090960,14650,14650,14660,14630,919
|
|
20240822,105600,150623430,14650,14640,14650,14640,14
|
|
20240822,105500,150418460,14640,14650,14650,14620,802
|
|
20240822,105400,138687860,14650,14640,14650,14640,30
|
|
20240822,105300,138248480,14650,14650,14650,14640,143
|
|
20240822,105200,136153650,14650,14650,14650,14620,137
|
|
20240822,105100,134147520,14640,14620,14640,14620,921
|
|
20240822,105000,120668610,14620,14620,14620,14620,0
|
|
20240822,104900,120668610,14620,14620,14620,14620,5
|
|
20240822,104800,120595510,14620,14610,14620,14610,2
|
|
20240822,104700,120566280,14620,14610,14620,14610,39
|
|
20240822,104600,119996270,14600,14590,14610,14590,19
|
|
20240822,104500,119718860,14590,14590,14590,14590,0
|
|
20240822,104400,119718860,14590,14590,14590,14590,0
|
|
20240822,104300,119718860,14590,14590,14590,14590,1
|
|
20240822,104200,119704270,14610,14610,14620,14610,5
|
|
20240822,104100,119631200,14610,14620,14630,14610,35
|
|
20240822,104000,119119530,14610,14620,14620,14610,21
|
|
20240822,103900,118812600,14610,14610,14610,14610,15
|
|
20240822,103800,118593450,14600,14590,14600,14590,236
|
|
20240822,103700,115148360,14590,14590,14590,14590,146
|
|
20240822,103600,113018220,14590,14600,14600,14590,503
|
|
20240822,103500,105678350,14600,14600,14600,14600,1
|
|
20240822,103400,105663750,14600,14590,14600,14590,190
|
|
20240822,103300,102889760,14590,14590,14590,14590,16
|
|
20240822,103200,102656320,14590,14590,14590,14590,8
|
|
20240822,103100,102539600,14590,14590,14590,14590,81
|
|
20240822,103000,101357810,14600,14600,14600,14600,156
|
|
20240822,102900,99080210,14600,14600,14600,14600,12
|
|
20240822,102800,98905010,14600,14600,14600,14600,2
|
|
20240822,102700,98875810,14600,14600,14600,14600,8
|
|
20240822,102600,98759010,14600,14600,14600,14600,0
|
|
20240822,102500,98759010,14600,14600,14600,14600,0
|
|
20240822,102400,98759010,14600,14600,14600,14600,0
|
|
20240822,102300,98759010,14600,14600,14600,14600,0
|
|
20240822,102200,98759010,14600,14600,14600,14600,0
|
|
20240822,102100,98759010,14600,14610,14630,14600,143
|
|
20240822,102000,96668800,14600,14600,14600,14600,7
|
|
20240822,101900,96566600,14600,14600,14600,14600,147
|
|
20240822,101800,94420400,14600,14600,14600,14600,10
|
|
20240822,101700,94274400,14600,14600,14600,14600,17
|
|
20240822,101600,94026200,14600,14600,14600,14600,13
|
|
20240822,101500,93836400,14600,14600,14600,14600,9
|
|
20240822,101400,93705000,14600,14600,14600,14600,8
|
|
20240822,101300,93588200,14600,14600,14600,14600,7
|
|
20240822,101200,93486000,14600,14610,14610,14600,60
|
|
20240822,101100,92609950,14610,14610,14610,14610,5
|
|
20240822,101000,92536900,14610,14610,14610,14610,44
|
|
20240822,100900,91894060,14610,14610,14610,14610,5
|
|
20240822,100800,91821010,14610,14610,14610,14610,10
|
|
20240822,100700,91674910,14610,14610,14610,14610,13
|
|
20240822,100600,91484980,14610,14610,14610,14610,4
|
|
20240822,100500,91426540,14610,14610,14610,14610,8
|
|
20240822,100400,91309660,14610,14610,14610,14610,49
|
|
20240822,100300,90593770,14610,14610,14610,14610,9
|
|
20240822,100200,90462280,14610,14610,14610,14610,4
|
|
20240822,100100,90403840,14610,14610,14610,14610,8
|
|
20240822,100000,90286960,14610,14610,14610,14610,24
|
|
20240822,095900,89936320,14610,14610,14610,14610,10
|
|
20240822,095800,89790220,14610,14610,14610,14610,2
|
|
20240822,095700,89761000,14610,14600,14610,14600,104
|
|
20240822,095600,88242260,14600,14600,14600,14600,6
|
|
20240822,095500,88154660,14600,14600,14600,14600,12
|
|
20240822,095400,87979460,14600,14600,14600,14600,6
|
|
20240822,095300,87891860,14600,14600,14600,14600,38
|
|
20240822,095200,87337060,14600,14600,14600,14600,21
|
|
20240822,095100,87030460,14600,14600,14600,14600,8
|
|
20240822,095000,86913660,14600,14600,14600,14600,21
|
|
20240822,094900,86607060,14600,14610,14610,14600,7
|
|
20240822,094800,86504850,14610,14610,14610,14610,0
|
|
20240822,094700,86504850,14610,14610,14610,14610,20
|
|
20240822,094600,86212650,14600,14600,14600,14600,117
|
|
20240822,094500,84504450,14620,14620,14620,14620,235
|
|
20240822,094400,81068750,14620,14620,14620,14620,0
|
|
20240822,094300,81068750,14620,14620,14620,14620,12
|
|
20240822,094200,80893310,14620,14620,14620,14620,11
|
|
20240822,094100,80732490,14620,14620,14620,14620,11
|
|
20240822,094000,80571670,14630,14630,14630,14630,4
|
|
20240822,093900,80513150,14620,14630,14630,14620,43
|
|
20240822,093800,79884480,14640,14630,14640,14630,15
|
|
20240822,093700,79665000,14640,14630,14640,14630,100
|
|
20240822,093600,78201240,14620,14630,14630,14620,2
|
|
20240822,093500,78171990,14630,14630,14640,14620,355
|
|
20240822,093400,72981230,14620,14620,14620,14620,15
|
|
20240822,093300,72761930,14620,14640,14640,14620,595
|
|
20240822,093200,64062950,14640,14630,14640,14630,58
|
|
20240822,093100,63214290,14640,14640,14640,14640,183
|
|
20240822,093000,60535170,14630,14620,14630,14620,26
|
|
20240822,092900,60154960,14620,14620,14620,14620,33
|
|
20240822,092800,59672500,14620,14610,14620,14610,26
|
|
20240822,092700,59292470,14610,14620,14620,14610,427
|
|
20240822,092600,53051030,14620,14630,14630,14620,53
|
|
20240822,092500,52276100,14620,14620,14620,14620,254
|
|
20240822,092400,48562620,14630,14630,14630,14630,21
|
|
20240822,092300,48255390,14620,14620,14620,14620,3
|
|
20240822,092200,48211530,14630,14630,14630,14630,11
|
|
20240822,092100,48050600,14630,14630,14630,14630,79
|
|
20240822,092000,46894830,14630,14630,14630,14630,3
|
|
20240822,091900,46850940,14640,14630,14640,14630,500
|
|
20240822,091800,39531410,14630,14630,14630,14630,2
|
|
20240822,091700,39502150,14620,14620,14620,14620,650
|
|
20240822,091600,29999150,14610,14610,14610,14610,132
|
|
20240822,091500,28070630,14610,14630,14630,14610,22
|
|
20240822,091400,27748870,14610,14610,14610,14610,226
|
|
20240822,091300,24447010,14600,14590,14600,14590,12
|
|
20240822,091200,24271820,14590,14590,14590,14590,0
|
|
20240822,091100,24271820,14590,14600,14600,14590,11
|
|
20240822,091000,24111240,14600,14570,14600,14570,802
|
|
20240822,090900,12417810,14570,14580,14580,14570,10
|
|
20240822,090800,12272020,14590,14600,14600,14580,506
|
|
20240822,090700,4889480,14600,14600,14600,14600,54
|
|
20240822,090600,4101080,14600,14600,14600,14600,1
|
|
20240822,090500,4086480,14590,14590,14590,14590,0
|
|
20240822,090400,4086480,14590,14590,14590,14590,0
|
|
20240822,090300,4086480,14590,14590,14590,14590,92
|
|
20240822,090200,2744200,14610,14610,14610,14610,0
|
|
20240822,090100,2744200,14610,14610,14610,14610,1
|
|
20240822,090000,2729590,14570,14630,14640,14570,187
|