662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,195900,1091439960,14590,14590,14590,14590,3710
|
|
20240826,195800,1091439960,14590,14590,14590,14590,0
|
|
20240826,195700,1091439960,14590,14590,14590,14590,0
|
|
20240826,195600,1091439960,14590,14590,14590,14590,0
|
|
20240826,195500,1091439960,14590,14590,14590,14590,0
|
|
20240826,195400,1091439960,14590,14590,14590,14590,0
|
|
20240826,195300,1091439960,14590,14590,14590,14590,0
|
|
20240826,195200,1091439960,14590,14590,14590,14590,0
|
|
20240826,195100,1091439960,14590,14590,14590,14590,0
|
|
20240826,195000,1091439960,14590,14590,14590,14590,0
|
|
20240826,194900,1091439960,14590,14590,14590,14590,0
|
|
20240826,194800,1091439960,14590,14590,14590,14590,0
|
|
20240826,194700,1091439960,14590,14590,14590,14590,0
|
|
20240826,194600,1091439960,14590,14590,14590,14590,0
|
|
20240826,194500,1091439960,14590,14590,14590,14590,0
|
|
20240826,194400,1091439960,14590,14590,14590,14590,0
|
|
20240826,194300,1091439960,14590,14590,14590,14590,0
|
|
20240826,194200,1091439960,14590,14590,14590,14590,0
|
|
20240826,194100,1091439960,14590,14590,14590,14590,0
|
|
20240826,194000,1091439960,14590,14590,14590,14590,0
|
|
20240826,193900,1091439960,14590,14590,14590,14590,0
|
|
20240826,193800,1091439960,14590,14590,14590,14590,0
|
|
20240826,193700,1091439960,14590,14590,14590,14590,0
|
|
20240826,193600,1091439960,14590,14590,14590,14590,0
|
|
20240826,193500,1091439960,14590,14590,14590,14590,0
|
|
20240826,193400,1091439960,14590,14590,14590,14590,0
|
|
20240826,193300,1091439960,14590,14590,14590,14590,0
|
|
20240826,193200,1091439960,14590,14590,14590,14590,0
|
|
20240826,193100,1091439960,14590,14590,14590,14590,0
|
|
20240826,193000,1091439960,14590,14590,14590,14590,0
|
|
20240826,192900,1091439960,14590,14590,14590,14590,3710
|
|
20240826,192800,1091439960,14590,14590,14590,14590,0
|
|
20240826,192700,1091439960,14590,14590,14590,14590,0
|
|
20240826,192600,1091439960,14590,14590,14590,14590,0
|
|
20240826,192500,1091439960,14590,14590,14590,14590,0
|
|
20240826,192400,1091439960,14590,14590,14590,14590,0
|
|
20240826,192300,1091439960,14590,14590,14590,14590,0
|
|
20240826,192200,1091439960,14590,14590,14590,14590,0
|
|
20240826,192100,1091439960,14590,14590,14590,14590,0
|
|
20240826,192000,1091439960,14590,14590,14590,14590,0
|
|
20240826,191900,1091439960,14590,14590,14590,14590,0
|
|
20240826,191800,1091439960,14590,14590,14590,14590,0
|
|
20240826,191700,1091439960,14590,14590,14590,14590,0
|
|
20240826,191600,1091439960,14590,14590,14590,14590,0
|
|
20240826,191500,1091439960,14590,14590,14590,14590,0
|
|
20240826,191400,1091439960,14590,14590,14590,14590,0
|
|
20240826,191300,1091439960,14590,14590,14590,14590,0
|
|
20240826,191200,1091439960,14590,14590,14590,14590,0
|
|
20240826,191100,1091439960,14590,14590,14590,14590,0
|
|
20240826,191000,1091439960,14590,14590,14590,14590,0
|
|
20240826,190900,1091439960,14590,14590,14590,14590,0
|
|
20240826,190800,1091439960,14590,14590,14590,14590,0
|
|
20240826,190700,1091439960,14590,14590,14590,14590,0
|
|
20240826,190600,1091439960,14590,14590,14590,14590,0
|
|
20240826,190500,1091439960,14590,14590,14590,14590,0
|
|
20240826,190400,1091439960,14590,14590,14590,14590,0
|
|
20240826,190300,1091439960,14590,14590,14590,14590,0
|
|
20240826,190200,1091439960,14590,14590,14590,14590,0
|
|
20240826,190100,1091439960,14590,14590,14590,14590,0
|
|
20240826,190000,1091439960,14590,14590,14590,14590,0
|
|
20240826,185900,1091439960,14590,14590,14590,14590,3710
|
|
20240826,185800,1091439960,14590,14590,14590,14590,0
|
|
20240826,185700,1091439960,14590,14590,14590,14590,0
|
|
20240826,185600,1091439960,14590,14590,14590,14590,0
|
|
20240826,185500,1091439960,14590,14590,14590,14590,0
|
|
20240826,185400,1091439960,14590,14590,14590,14590,0
|
|
20240826,185300,1091439960,14590,14590,14590,14590,0
|
|
20240826,185200,1091439960,14590,14590,14590,14590,0
|
|
20240826,185100,1091439960,14590,14590,14590,14590,0
|
|
20240826,185000,1091439960,14590,14590,14590,14590,0
|
|
20240826,184900,1091439960,14590,14590,14590,14590,0
|
|
20240826,184800,1091439960,14590,14590,14590,14590,0
|
|
20240826,184700,1091439960,14590,14590,14590,14590,0
|
|
20240826,184600,1091439960,14590,14590,14590,14590,0
|
|
20240826,184500,1091439960,14590,14590,14590,14590,0
|
|
20240826,184400,1091439960,14590,14590,14590,14590,0
|
|
20240826,184300,1091439960,14590,14590,14590,14590,0
|
|
20240826,184200,1091439960,14590,14590,14590,14590,0
|
|
20240826,184100,1091439960,14590,14590,14590,14590,0
|
|
20240826,184000,1091439960,14590,14590,14590,14590,0
|
|
20240826,183900,1091439960,14590,14590,14590,14590,0
|
|
20240826,183800,1091439960,14590,14590,14590,14590,0
|
|
20240826,183700,1091439960,14590,14590,14590,14590,0
|
|
20240826,183600,1091439960,14590,14590,14590,14590,0
|
|
20240826,183500,1091439960,14590,14590,14590,14590,0
|
|
20240826,183400,1091439960,14590,14590,14590,14590,0
|
|
20240826,183300,1091439960,14590,14590,14590,14590,0
|
|
20240826,183200,1091439960,14590,14590,14590,14590,0
|
|
20240826,183100,1091439960,14590,14590,14590,14590,0
|
|
20240826,183000,1091439960,14590,14590,14590,14590,0
|
|
20240826,182900,1091439960,14590,14590,14590,14590,3710
|
|
20240826,182800,1091439960,14590,14590,14590,14590,0
|
|
20240826,182700,1091439960,14590,14590,14590,14590,0
|
|
20240826,182600,1091439960,14590,14590,14590,14590,0
|
|
20240826,182500,1091439960,14590,14590,14590,14590,0
|
|
20240826,182400,1091439960,14590,14590,14590,14590,0
|
|
20240826,182300,1091439960,14590,14590,14590,14590,0
|
|
20240826,182200,1091439960,14590,14590,14590,14590,0
|
|
20240826,182100,1091439960,14590,14590,14590,14590,0
|
|
20240826,182000,1091439960,14590,14590,14590,14590,0
|
|
20240826,181900,1091439960,14590,14590,14590,14590,0
|
|
20240826,181800,1091439960,14590,14590,14590,14590,0
|
|
20240826,181700,1091439960,14590,14590,14590,14590,0
|
|
20240826,181600,1091439960,14590,14590,14590,14590,0
|
|
20240826,181500,1091439960,14590,14590,14590,14590,0
|
|
20240826,181400,1091439960,14590,14590,14590,14590,0
|
|
20240826,181300,1091439960,14590,14590,14590,14590,0
|
|
20240826,181200,1091439960,14590,14590,14590,14590,0
|
|
20240826,181100,1091439960,14590,14590,14590,14590,0
|
|
20240826,181000,1091439960,14590,14590,14590,14590,0
|
|
20240826,180900,1091439960,14590,14590,14590,14590,0
|
|
20240826,180800,1091439960,14590,14590,14590,14590,0
|
|
20240826,180700,1091439960,14590,14590,14590,14590,0
|
|
20240826,180600,1091439960,14590,14590,14590,14590,0
|
|
20240826,180500,1091439960,14590,14590,14590,14590,0
|
|
20240826,180400,1091439960,14590,14590,14590,14590,0
|
|
20240826,180300,1091439960,14590,14590,14590,14590,0
|
|
20240826,180200,1091439960,14590,14590,14590,14590,0
|
|
20240826,180100,1091439960,14590,14590,14590,14590,0
|
|
20240826,180000,1091439960,14590,14590,14590,14590,0
|
|
20240826,175900,1091439960,14590,14590,14590,14590,3710
|
|
20240826,175800,1091439960,14590,14590,14590,14590,0
|
|
20240826,175700,1091439960,14590,14590,14590,14590,0
|
|
20240826,175600,1091439960,14590,14590,14590,14590,0
|
|
20240826,175500,1091439960,14590,14590,14590,14590,0
|
|
20240826,175400,1091439960,14590,14590,14590,14590,0
|
|
20240826,175300,1091439960,14590,14590,14590,14590,0
|
|
20240826,175200,1091439960,14590,14590,14590,14590,0
|
|
20240826,175100,1091439960,14590,14590,14590,14590,0
|
|
20240826,175000,1091439960,14590,14590,14590,14590,0
|
|
20240826,174900,1091439960,14590,14590,14590,14590,0
|
|
20240826,174800,1091439960,14590,14590,14590,14590,0
|
|
20240826,174700,1091439960,14590,14590,14590,14590,0
|
|
20240826,174600,1091439960,14590,14590,14590,14590,0
|
|
20240826,174500,1091439960,14590,14590,14590,14590,0
|
|
20240826,174400,1091439960,14590,14590,14590,14590,0
|
|
20240826,174300,1091439960,14590,14590,14590,14590,0
|
|
20240826,174200,1091439960,14590,14590,14590,14590,0
|
|
20240826,174100,1091439960,14590,14590,14590,14590,0
|
|
20240826,174000,1091439960,14590,14590,14590,14590,0
|
|
20240826,173900,1091439960,14590,14590,14590,14590,0
|
|
20240826,173800,1091439960,14590,14590,14590,14590,0
|
|
20240826,173700,1091439960,14590,14590,14590,14590,0
|
|
20240826,173600,1091439960,14590,14590,14590,14590,0
|
|
20240826,173500,1091439960,14590,14590,14590,14590,0
|
|
20240826,173400,1091439960,14590,14590,14590,14590,0
|
|
20240826,173300,1091439960,14590,14590,14590,14590,0
|
|
20240826,173200,1091439960,14590,14590,14590,14590,0
|
|
20240826,173100,1091439960,14590,14590,14590,14590,0
|
|
20240826,173000,1091439960,14590,14590,14590,14590,0
|
|
20240826,172900,1091439960,14590,14590,14590,14590,3710
|
|
20240826,172800,1091439960,14590,14590,14590,14590,0
|
|
20240826,172700,1091439960,14590,14590,14590,14590,0
|
|
20240826,172600,1091439960,14590,14590,14590,14590,0
|
|
20240826,172500,1091439960,14590,14590,14590,14590,0
|
|
20240826,172400,1091439960,14590,14590,14590,14590,0
|
|
20240826,172300,1091439960,14590,14590,14590,14590,0
|
|
20240826,172200,1091439960,14590,14590,14590,14590,0
|
|
20240826,172100,1091439960,14590,14590,14590,14590,0
|
|
20240826,172000,1091439960,14590,14590,14590,14590,0
|
|
20240826,171900,1091439960,14590,14590,14590,14590,0
|
|
20240826,171800,1091439960,14590,14590,14590,14590,0
|
|
20240826,171700,1091439960,14590,14590,14590,14590,0
|
|
20240826,171600,1091439960,14590,14590,14590,14590,0
|
|
20240826,171500,1091439960,14590,14590,14590,14590,0
|
|
20240826,171400,1091439960,14590,14590,14590,14590,0
|
|
20240826,171300,1091439960,14590,14590,14590,14590,0
|
|
20240826,171200,1091439960,14590,14590,14590,14590,0
|
|
20240826,171100,1091439960,14590,14590,14590,14590,0
|
|
20240826,171000,1091439960,14590,14590,14590,14590,0
|
|
20240826,170900,1091439960,14590,14590,14590,14590,0
|
|
20240826,170800,1091439960,14590,14590,14590,14590,0
|
|
20240826,170700,1091439960,14590,14590,14590,14590,0
|
|
20240826,170600,1091439960,14590,14590,14590,14590,0
|
|
20240826,170500,1091439960,14590,14590,14590,14590,0
|
|
20240826,170400,1091439960,14590,14590,14590,14590,0
|
|
20240826,170300,1091439960,14590,14590,14590,14590,0
|
|
20240826,170200,1091439960,14590,14590,14590,14590,0
|
|
20240826,170100,1091439960,14590,14590,14590,14590,0
|
|
20240826,170000,1091439960,14590,14590,14590,14590,0
|
|
20240826,165900,1091439960,14590,14590,14590,14590,3710
|
|
20240826,165800,1091439960,14590,14590,14590,14590,0
|
|
20240826,165700,1091439960,14590,14590,14590,14590,0
|
|
20240826,165600,1091439960,14590,14590,14590,14590,0
|
|
20240826,165500,1091439960,14590,14590,14590,14590,0
|
|
20240826,165400,1091439960,14590,14590,14590,14590,0
|
|
20240826,165300,1091439960,14590,14590,14590,14590,0
|
|
20240826,165200,1091439960,14590,14590,14590,14590,0
|
|
20240826,165100,1091439960,14590,14590,14590,14590,0
|
|
20240826,165000,1091439960,14590,14590,14590,14590,0
|
|
20240826,164900,1091439960,14590,14590,14590,14590,0
|
|
20240826,164800,1091439960,14590,14590,14590,14590,0
|
|
20240826,164700,1091439960,14590,14590,14590,14590,0
|
|
20240826,164600,1091439960,14590,14590,14590,14590,0
|
|
20240826,164500,1091439960,14590,14590,14590,14590,0
|
|
20240826,164400,1091439960,14590,14590,14590,14590,0
|
|
20240826,164300,1091439960,14590,14590,14590,14590,0
|
|
20240826,164200,1091439960,14590,14590,14590,14590,0
|
|
20240826,164100,1091439960,14590,14590,14590,14590,0
|
|
20240826,164000,1091439960,14590,14590,14590,14590,0
|
|
20240826,163900,1091439960,14590,14590,14590,14590,0
|
|
20240826,163800,1091439960,14590,14590,14590,14590,0
|
|
20240826,163700,1091439960,14590,14590,14590,14590,0
|
|
20240826,163600,1091439960,14590,14590,14590,14590,0
|
|
20240826,163500,1091439960,14590,14590,14590,14590,0
|
|
20240826,163400,1091439960,14590,14590,14590,14590,0
|
|
20240826,163300,1091439960,14590,14590,14590,14590,0
|
|
20240826,163200,1091439960,14590,14590,14590,14590,0
|
|
20240826,163100,1091439960,14590,14590,14590,14590,0
|
|
20240826,163000,1091439960,14590,14590,14590,14590,0
|
|
20240826,162900,1091439960,14590,14590,14590,14590,3710
|
|
20240826,162800,1091439960,14590,14590,14590,14590,0
|
|
20240826,162700,1091439960,14590,14590,14590,14590,0
|
|
20240826,162600,1091439960,14590,14590,14590,14590,0
|
|
20240826,162500,1091439960,14590,14590,14590,14590,0
|
|
20240826,162400,1091439960,14590,14590,14590,14590,0
|
|
20240826,162300,1091439960,14590,14590,14590,14590,0
|
|
20240826,162200,1091439960,14590,14590,14590,14590,0
|
|
20240826,162100,1091439960,14590,14590,14590,14590,0
|
|
20240826,162000,1091439960,14590,14590,14590,14590,0
|
|
20240826,161900,1091439960,14590,14590,14590,14590,0
|
|
20240826,161800,1091439960,14590,14590,14590,14590,0
|
|
20240826,161700,1091439960,14590,14590,14590,14590,0
|
|
20240826,161600,1091439960,14590,14590,14590,14590,0
|
|
20240826,161500,1091439960,14590,14590,14590,14590,0
|
|
20240826,161400,1091439960,14590,14590,14590,14590,0
|
|
20240826,161300,1091439960,14590,14590,14590,14590,0
|
|
20240826,161200,1091439960,14590,14590,14590,14590,0
|
|
20240826,161100,1091439960,14590,14590,14590,14590,0
|
|
20240826,161000,1091439960,14590,14590,14590,14590,0
|
|
20240826,160900,1091439960,14590,14590,14590,14590,0
|
|
20240826,160800,1091439960,14590,14590,14590,14590,0
|
|
20240826,160700,1091439960,14590,14590,14590,14590,0
|
|
20240826,160600,1091439960,14590,14590,14590,14590,0
|
|
20240826,160500,1091439960,14590,14590,14590,14590,0
|
|
20240826,160400,1091439960,14590,14590,14590,14590,0
|
|
20240826,160300,1091439960,14590,14590,14590,14590,0
|
|
20240826,160200,1091439960,14590,14590,14590,14590,0
|
|
20240826,160100,1091439960,14590,14590,14590,14590,0
|
|
20240826,160000,1091439960,14590,14590,14590,14590,0
|
|
20240826,155900,1091439960,14590,14590,14590,14590,3710
|
|
20240826,155800,1091439960,14590,14590,14590,14590,0
|
|
20240826,155700,1091439960,14590,14590,14590,14590,0
|
|
20240826,155600,1091439960,14590,14590,14590,14590,0
|
|
20240826,155500,1091439960,14590,14590,14590,14590,0
|
|
20240826,155400,1091439960,14590,14590,14590,14590,0
|
|
20240826,155300,1091439960,14590,14590,14590,14590,0
|
|
20240826,155200,1091439960,14590,14590,14590,14590,0
|
|
20240826,155100,1091439960,14590,14590,14590,14590,0
|
|
20240826,155000,1091439960,14590,14590,14590,14590,0
|
|
20240826,154900,1091439960,14590,14590,14590,14590,0
|
|
20240826,154800,1091439960,14590,14590,14590,14590,0
|
|
20240826,154700,1091439960,14590,14590,14590,14590,0
|
|
20240826,154600,1091439960,14590,14590,14590,14590,0
|
|
20240826,154500,1091439960,14590,14590,14590,14590,0
|
|
20240826,154400,1091439960,14590,14590,14590,14590,0
|
|
20240826,154300,1091439960,14590,14590,14590,14590,0
|
|
20240826,154200,1091439960,14590,14590,14590,14590,0
|
|
20240826,154100,1091439960,14590,14590,14590,14590,0
|
|
20240826,154000,1091439960,14590,14590,14590,14590,0
|
|
20240826,153900,1091439960,14590,14590,14590,14590,0
|
|
20240826,153800,1091439960,14590,14590,14590,14590,0
|
|
20240826,153700,1091439960,14590,14590,14590,14590,0
|
|
20240826,153600,1091439960,14590,14590,14590,14590,0
|
|
20240826,153500,1091439960,14590,14590,14590,14590,0
|
|
20240826,153400,1091439960,14590,14590,14590,14590,0
|
|
20240826,153300,1091439960,14590,14590,14590,14590,0
|
|
20240826,153200,1091439960,14590,14590,14590,14590,0
|
|
20240826,153100,1091439960,14590,14590,14590,14590,0
|
|
20240826,153000,1091439960,14590,14590,14590,14590,3710
|
|
20240826,152900,1037311060,14470,14470,14470,14470,0
|
|
20240826,152800,1037311060,14470,14470,14470,14470,0
|
|
20240826,152700,1037311060,14470,14470,14470,14470,0
|
|
20240826,152600,1037311060,14470,14470,14470,14470,0
|
|
20240826,152500,1037311060,14470,14470,14470,14470,0
|
|
20240826,152400,1037311060,14470,14470,14470,14470,0
|
|
20240826,152300,1037311060,14470,14470,14470,14470,0
|
|
20240826,152200,1037311060,14470,14470,14470,14470,0
|
|
20240826,152100,1037311060,14470,14470,14470,14470,0
|
|
20240826,152000,1037311060,14470,14470,14470,14470,0
|
|
20240826,151900,1037311060,14470,14480,14480,14470,43
|
|
20240826,151800,1036688430,14480,14480,14480,14480,14
|
|
20240826,151700,1036485710,14490,14490,14490,14470,174
|
|
20240826,151600,1033965540,14480,14480,14480,14480,1
|
|
20240826,151500,1033951060,14480,14480,14480,14480,99
|
|
20240826,151400,1032517540,14460,14490,14490,14460,39
|
|
20240826,151300,1031953080,14490,14480,14490,14480,67
|
|
20240826,151200,1030982560,14480,14480,14480,14480,35
|
|
20240826,151100,1030475760,14470,14470,14470,14470,0
|
|
20240826,151000,1030475760,14470,14450,14470,14450,63
|
|
20240826,150900,1029564650,14450,14450,14450,14450,19
|
|
20240826,150800,1029290100,14470,14470,14470,14470,51
|
|
20240826,150700,1028552130,14460,14460,14460,14460,0
|
|
20240826,150600,1028552130,14460,14460,14460,14460,31
|
|
20240826,150500,1028103870,14460,14460,14460,14460,113
|
|
20240826,150400,1026469890,14450,14450,14450,14450,6
|
|
20240826,150300,1026383190,14450,14450,14450,14450,49
|
|
20240826,150200,1025675140,14450,14450,14450,14450,18
|
|
20240826,150100,1025415040,14450,14450,14450,14450,16
|
|
20240826,150000,1025183840,14440,14440,14440,14440,1
|
|
20240826,145900,1025169400,14450,14450,14450,14450,2
|
|
20240826,145800,1025140500,14450,14450,14450,14450,61
|
|
20240826,145700,1024259050,14450,14450,14450,14450,0
|
|
20240826,145600,1024259050,14450,14450,14450,14450,8
|
|
20240826,145500,1024143450,14460,14460,14460,14460,1
|
|
20240826,145400,1024128990,14460,14460,14460,14460,9
|
|
20240826,145300,1023998850,14460,14460,14460,14460,3
|
|
20240826,145200,1023955470,14440,14440,14460,14440,121
|
|
20240826,145100,1022207450,14450,14450,14450,14450,13
|
|
20240826,145000,1022019600,14450,14450,14450,14450,0
|
|
20240826,144900,1022019600,14450,14440,14450,14440,37
|
|
20240826,144800,1021484960,14440,14440,14440,14440,1
|
|
20240826,144700,1021470520,14450,14450,14450,14450,60
|
|
20240826,144600,1020603520,14450,14450,14450,14450,0
|
|
20240826,144500,1020603520,14450,14450,14450,14450,0
|
|
20240826,144400,1020603520,14450,14440,14450,14440,93
|
|
20240826,144300,1019260360,14450,14450,14450,14450,0
|
|
20240826,144200,1019260360,14450,14450,14450,14450,3
|
|
20240826,144100,1019217010,14440,14450,14450,14440,39
|
|
20240826,144000,1018653800,14450,14450,14450,14450,0
|
|
20240826,143900,1018653800,14450,14450,14450,14450,0
|
|
20240826,143800,1018653800,14450,14450,14450,14450,0
|
|
20240826,143700,1018653800,14450,14430,14450,14430,1003
|
|
20240826,143600,1004172860,14430,14430,14430,14430,42
|
|
20240826,143500,1003566800,14420,14430,14430,14410,138
|
|
20240826,143400,1001576750,14430,14430,14430,14430,31
|
|
20240826,143300,1001129420,14430,14430,14430,14430,0
|
|
20240826,143200,1001129420,14430,14420,14430,14420,9
|
|
20240826,143100,1000999630,14420,14430,14430,14420,4
|
|
20240826,143000,1000941940,14420,14420,14420,14420,7
|
|
20240826,142900,1000841000,14430,14420,14430,14420,2
|
|
20240826,142800,1000812150,14420,14420,14420,14420,5
|
|
20240826,142700,1000740050,14420,14420,14420,14420,8
|
|
20240826,142600,1000624690,14430,14430,14430,14430,0
|
|
20240826,142500,1000624690,14430,14430,14430,14430,4
|
|
20240826,142400,1000566970,14430,14430,14430,14430,0
|
|
20240826,142300,1000566970,14430,14420,14430,14420,31
|
|
20240826,142200,1000119650,14430,14440,14440,14430,215
|
|
20240826,142100,997016940,14450,14450,14450,14450,0
|
|
20240826,142000,997016940,14450,14450,14450,14450,0
|
|
20240826,141900,997016940,14450,14450,14450,14450,0
|
|
20240826,141800,997016940,14450,14450,14450,14450,0
|
|
20240826,141700,997016940,14450,14450,14450,14450,0
|
|
20240826,141600,997016940,14450,14450,14450,14450,0
|
|
20240826,141500,997016940,14450,14450,14450,14450,0
|
|
20240826,141400,997016940,14450,14450,14450,14450,0
|
|
20240826,141300,997016940,14450,14450,14450,14450,0
|
|
20240826,141200,997016940,14450,14450,14450,14450,0
|
|
20240826,141100,997016940,14450,14450,14450,14450,0
|
|
20240826,141000,997016940,14450,14450,14450,14450,0
|
|
20240826,140900,997016940,14450,14450,14450,14440,14
|
|
20240826,140800,996814760,14470,14470,14470,14470,0
|
|
20240826,140700,996814760,14470,14470,14470,14470,0
|
|
20240826,140600,996814760,14470,14470,14470,14470,0
|
|
20240826,140500,996814760,14470,14480,14480,14470,21
|
|
20240826,140400,996510830,14490,14490,14490,14490,0
|
|
20240826,140300,996510830,14490,14490,14490,14490,0
|
|
20240826,140200,996510830,14490,14490,14490,14490,0
|
|
20240826,140100,996510830,14490,14490,14490,14490,0
|
|
20240826,140000,996510830,14490,14490,14490,14490,0
|
|
20240826,135900,996510830,14490,14490,14490,14490,6
|
|
20240826,135800,996423890,14490,14490,14490,14490,1
|
|
20240826,135700,996409400,14490,14490,14490,14490,9
|
|
20240826,135600,996278990,14490,14490,14490,14490,0
|
|
20240826,135500,996278990,14490,14490,14490,14490,67
|
|
20240826,135400,995308160,14490,14490,14490,14490,0
|
|
20240826,135300,995308160,14490,14490,14490,14490,3
|
|
20240826,135200,995264690,14490,14490,14490,14490,17
|
|
20240826,135100,995018360,14490,14490,14490,14490,7
|
|
20240826,135000,994916930,14490,14490,14490,14490,2
|
|
20240826,134900,994887950,14490,14490,14490,14490,22
|
|
20240826,134800,994569170,14490,14490,14490,14480,76
|
|
20240826,134700,993467940,14490,14480,14490,14480,38
|
|
20240826,134600,992917450,14480,14480,14480,14480,0
|
|
20240826,134500,992917450,14480,14470,14480,14470,513
|
|
20240826,134400,985492690,14470,14470,14470,14470,1
|
|
20240826,134300,985478220,14470,14470,14470,14470,50
|
|
20240826,134200,984754720,14460,14460,14460,14460,0
|
|
20240826,134100,984754720,14460,14460,14460,14460,502
|
|
20240826,134000,977495800,14460,14460,14460,14460,500
|
|
20240826,133900,970265800,14480,14470,14480,14470,16
|
|
20240826,133800,970034260,14480,14460,14480,14460,918
|
|
20240826,133700,956751100,14450,14450,14450,14450,30
|
|
20240826,133600,956317600,14450,14450,14450,14450,109
|
|
20240826,133500,954742550,14450,14440,14450,14440,4
|
|
20240826,133400,954684760,14450,14440,14450,14440,3
|
|
20240826,133300,954641420,14440,14440,14440,14440,0
|
|
20240826,133200,954641420,14440,14440,14440,14440,0
|
|
20240826,133100,954641420,14440,14440,14440,14440,0
|
|
20240826,133000,954641420,14440,14440,14440,14440,1
|
|
20240826,132900,954626980,14440,14440,14440,14440,0
|
|
20240826,132800,954626980,14440,14460,14460,14440,1000
|
|
20240826,132700,940185400,14470,14470,14470,14470,78
|
|
20240826,132600,939056740,14460,14460,14460,14460,10
|
|
20240826,132500,938912140,14470,14470,14470,14470,0
|
|
20240826,132400,938912140,14470,14470,14470,14470,10
|
|
20240826,132300,938767440,14470,14470,14470,14470,15
|
|
20240826,132200,938550390,14470,14470,14470,14470,0
|
|
20240826,132100,938550390,14470,14470,14470,14470,14
|
|
20240826,132000,938347810,14470,14470,14470,14470,0
|
|
20240826,131900,938347810,14470,14470,14470,14470,1
|
|
20240826,131800,938333340,14460,14460,14460,14460,8
|
|
20240826,131700,938217660,14460,14460,14460,14460,28
|
|
20240826,131600,937812780,14460,14460,14460,14460,22
|
|
20240826,131500,937494660,14460,14460,14460,14460,0
|
|
20240826,131400,937494660,14460,14460,14460,14460,14
|
|
20240826,131300,937292220,14460,14460,14460,14460,19
|
|
20240826,131200,937017480,14460,14450,14460,14450,30
|
|
20240826,131100,936583960,14450,14450,14450,14450,16
|
|
20240826,131000,936352760,14440,14450,14450,14440,30
|
|
20240826,130900,935919490,14450,14450,14450,14450,0
|
|
20240826,130800,935919490,14450,14450,14450,14450,4
|
|
20240826,130700,935861690,14450,14450,14450,14450,0
|
|
20240826,130600,935861690,14450,14450,14450,14450,0
|
|
20240826,130500,935861690,14450,14450,14450,14450,0
|
|
20240826,130400,935861690,14450,14450,14450,14450,24
|
|
20240826,130300,935514890,14450,14430,14450,14430,98
|
|
20240826,130200,934100230,14440,14430,14440,14430,518
|
|
20240826,130100,926620490,14440,14440,14440,14440,7
|
|
20240826,130000,926519410,14440,14480,14480,14440,409
|
|
20240826,125900,920612680,14480,14450,14480,14450,21
|
|
20240826,125800,920308780,14450,14450,14460,14450,167
|
|
20240826,125700,917895360,14460,14450,14460,14450,1008
|
|
20240826,125600,903326170,14440,14440,14440,14440,25
|
|
20240826,125500,902965170,14440,14440,14440,14440,10
|
|
20240826,125400,902820770,14440,14440,14440,14440,1
|
|
20240826,125300,902806330,14440,14430,14440,14430,13
|
|
20240826,125200,902618720,14430,14430,14430,14430,24
|
|
20240826,125100,902272400,14430,14430,14430,14430,0
|
|
20240826,125000,902272400,14430,14430,14430,14430,36
|
|
20240826,124900,901752920,14420,14420,14420,14420,35
|
|
20240826,124800,901248220,14410,14440,14460,14410,1322
|
|
20240826,124700,882182940,14440,14430,14440,14430,31
|
|
20240826,124600,881735310,14430,14430,14430,14430,23
|
|
20240826,124500,881403420,14430,14430,14440,14430,45
|
|
20240826,124400,880754050,14420,14420,14420,14420,49
|
|
20240826,124300,880047470,14420,14420,14420,14420,90
|
|
20240826,124200,878749670,14420,14420,14420,14420,83
|
|
20240826,124100,877552810,14420,14420,14420,14420,31
|
|
20240826,124000,877105790,14420,14420,14420,14420,0
|
|
20240826,123900,877105790,14420,14420,14420,14420,0
|
|
20240826,123800,877105790,14420,14420,14420,14420,0
|
|
20240826,123700,877105790,14420,14420,14420,14420,5
|
|
20240826,123600,877033690,14420,14420,14420,14420,0
|
|
20240826,123500,877033690,14420,14420,14420,14420,0
|
|
20240826,123400,877033690,14420,14430,14430,14420,865
|
|
20240826,123300,864560360,14440,14440,14440,14440,0
|
|
20240826,123200,864560360,14440,14430,14440,14430,28
|
|
20240826,123100,864156260,14410,14420,14420,14390,496
|
|
20240826,123000,857008990,14410,14400,14410,14390,337
|
|
20240826,122900,852153340,14420,14420,14420,14420,0
|
|
20240826,122800,852153340,14420,14410,14420,14400,47
|
|
20240826,122700,851475830,14420,14450,14450,14420,507
|
|
20240826,122600,844164330,14450,14430,14450,14430,28
|
|
20240826,122500,843760250,14430,14430,14430,14430,12
|
|
20240826,122400,843587090,14430,14420,14430,14420,2
|
|
20240826,122300,843558240,14420,14420,14420,14420,0
|
|
20240826,122200,843558240,14420,14400,14420,14390,1417
|
|
20240826,122100,823167390,14430,14410,14430,14400,79
|
|
20240826,122000,822029300,14410,14420,14430,14410,50
|
|
20240826,121900,821308200,14430,14410,14430,14400,129
|
|
20240826,121800,819447850,14370,14370,14370,14370,1
|
|
20240826,121700,819433480,14390,14400,14400,14370,1239
|
|
20240826,121600,801603110,14400,14410,14410,14400,279
|
|
20240826,121500,797582730,14420,14420,14420,14400,1541
|
|
20240826,121400,775382660,14420,14430,14430,14420,24
|
|
20240826,121300,775036430,14450,14440,14460,14440,96
|
|
20240826,121200,773649660,14410,14410,14410,14410,0
|
|
20240826,121100,773649660,14410,14450,14450,14410,1117
|
|
20240826,121000,757525640,14440,14430,14440,14410,507
|
|
20240826,120900,750205980,14430,14430,14430,14430,1
|
|
20240826,120800,750191550,14450,14440,14450,14420,28
|
|
20240826,120700,749787260,14440,14440,14440,14440,284
|
|
20240826,120600,745686300,14420,14430,14460,14420,710
|
|
20240826,120500,735428760,14420,14430,14430,14420,202
|
|
20240826,120400,732513910,14430,14430,14430,14430,102
|
|
20240826,120300,731042050,14420,14450,14450,14420,1392
|
|
20240826,120200,710933490,14470,14490,14500,14460,677
|
|
20240826,120100,701134430,14460,14460,14460,14460,0
|
|
20240826,120000,701134430,14460,14460,14490,14440,1459
|
|
20240826,115900,680035710,14440,14420,14450,14420,412
|
|
20240826,115800,674091790,14410,14450,14450,14410,1241
|
|
20240826,115700,656168360,14450,14450,14450,14450,22
|
|
20240826,115600,655850460,14460,14470,14470,14460,153
|
|
20240826,115500,653636980,14480,14480,14480,14480,6
|
|
20240826,115400,653550100,14490,14490,14490,14490,11
|
|
20240826,115300,653390710,14510,14510,14540,14510,1018
|
|
20240826,115200,638598390,14530,14550,14550,14530,299
|
|
20240826,115100,634253420,14550,14510,14550,14510,1394
|
|
20240826,115000,614010710,14500,14500,14520,14500,793
|
|
20240826,114900,602503630,14490,14480,14490,14480,194
|
|
20240826,114800,599692970,14480,14470,14480,14470,101
|
|
20240826,114700,598231390,14470,14460,14470,14460,219
|
|
20240826,114600,595064450,14460,14460,14460,14460,41
|
|
20240826,114500,594471590,14460,14470,14480,14460,234
|
|
20240826,114400,591086820,14460,14460,14460,14460,70
|
|
20240826,114300,590074620,14450,14470,14470,14450,435
|
|
20240826,114200,583784330,14470,14470,14470,14460,92
|
|
20240826,114100,582453310,14460,14490,14490,14460,665
|
|
20240826,114000,572826220,14490,14490,14490,14480,41
|
|
20240826,113900,572232350,14490,14490,14490,14490,11
|
|
20240826,113800,572072960,14500,14500,14540,14500,1005
|
|
20240826,113700,557498500,14500,14500,14500,14500,72
|
|
20240826,113600,556454500,14520,14500,14520,14500,23
|
|
20240826,113500,556120960,14500,14540,14540,14500,820
|
|
20240826,113400,544224470,14530,14530,14530,14530,22
|
|
20240826,113300,543904810,14530,14520,14600,14520,393
|
|
20240826,113200,538197380,14520,14500,14520,14500,228
|
|
20240826,113100,534890230,14490,14490,14490,14490,107
|
|
20240826,113000,533339800,14500,14480,14500,14480,135
|
|
20240826,112900,531383730,14490,14480,14490,14480,86
|
|
20240826,112800,530137810,14490,14490,14490,14490,49
|
|
20240826,112700,529427800,14480,14490,14490,14480,36
|
|
20240826,112600,528906380,14480,14470,14480,14460,562
|
|
20240826,112500,520774200,14470,14460,14470,14450,509
|
|
20240826,112400,513416230,14470,14480,14490,14460,581
|
|
20240826,112300,505006710,14490,14520,14520,14480,792
|
|
20240826,112200,493525210,14520,14520,14520,14520,267
|
|
20240826,112100,489648370,14510,14510,14510,14510,0
|
|
20240826,112000,489648370,14510,14510,14510,14510,0
|
|
20240826,111900,489648370,14510,14520,14520,14510,46
|
|
20240826,111800,488980860,14520,14520,14520,14520,0
|
|
20240826,111700,488980860,14520,14510,14520,14510,106
|
|
20240826,111600,487442680,14510,14520,14520,14510,173
|
|
20240826,111500,484930750,14520,14520,14520,14520,0
|
|
20240826,111400,484930750,14520,14520,14520,14520,42
|
|
20240826,111300,484320910,14520,14520,14520,14510,64
|
|
20240826,111200,483392150,14510,14510,14510,14510,112
|
|
20240826,111100,481767030,14510,14510,14510,14510,27
|
|
20240826,111000,481375260,14510,14500,14510,14500,23
|
|
20240826,110900,481041670,14490,14510,14510,14480,118
|
|
20240826,110800,479331370,14510,14510,14510,14510,56
|
|
20240826,110700,478518810,14510,14510,14510,14510,13
|
|
20240826,110600,478330180,14500,14500,14530,14500,512
|
|
20240826,110500,470906120,14490,14530,14530,14480,2349
|
|
20240826,110400,436836950,14550,14550,14550,14550,0
|
|
20240826,110300,436836950,14550,14550,14550,14540,66
|
|
20240826,110200,435876730,14550,14520,14550,14510,545
|
|
20240826,110100,427965480,14520,14530,14550,14510,536
|
|
20240826,110000,420182580,14530,14550,14560,14530,750
|
|
20240826,105900,409282280,14540,14530,14540,14530,6
|
|
20240826,105800,409195050,14530,14540,14540,14530,168
|
|
20240826,105700,406753360,14540,14530,14550,14530,507
|
|
20240826,105600,399386070,14540,14550,14550,14540,309
|
|
20240826,105500,394891820,14560,14560,14560,14550,182
|
|
20240826,105400,392242920,14580,14570,14580,14570,137
|
|
20240826,105300,390246650,14570,14580,14580,14570,1115
|
|
20240826,105200,373998840,14580,14600,14600,14570,1090
|
|
20240826,105100,358100320,14600,14610,14610,14600,99
|
|
20240826,105000,356654790,14600,14600,14600,14570,169
|
|
20240826,104900,354189480,14600,14650,14650,14590,405
|
|
20240826,104800,348278720,14660,14650,14660,14650,71
|
|
20240826,104700,347238360,14660,14600,14660,14590,361
|
|
20240826,104600,341965850,14660,14650,14660,14600,221
|
|
20240826,104500,338738260,14660,14580,14660,14580,227
|
|
20240826,104400,335423360,14670,14560,14670,14560,63
|
|
20240826,104300,334502940,14560,14610,14610,14540,2251
|
|
20240826,104200,301666210,14620,14640,14640,14610,1208
|
|
20240826,104100,283990600,14680,14620,14680,14620,123
|
|
20240826,104000,282189180,14630,14640,14640,14630,647
|
|
20240826,103900,272723330,14650,14650,14650,14650,0
|
|
20240826,103800,272723330,14650,14650,14650,14650,0
|
|
20240826,103700,272723330,14650,14650,14650,14650,59
|
|
20240826,103600,271858980,14650,14650,14650,14650,0
|
|
20240826,103500,271858980,14650,14660,14660,14650,141
|
|
20240826,103400,269793230,14660,14660,14660,14660,15
|
|
20240826,103300,269573330,14650,14650,14650,14650,49
|
|
20240826,103200,268855480,14660,14660,14660,14660,0
|
|
20240826,103100,268855480,14660,14660,14660,14660,100
|
|
20240826,103000,267389480,14660,14670,14670,14660,107
|
|
20240826,102900,265819860,14670,14670,14670,14670,100
|
|
20240826,102800,264352860,14670,14670,14670,14670,0
|
|
20240826,102700,264352860,14670,14670,14670,14670,0
|
|
20240826,102600,264352860,14670,14670,14670,14670,4
|
|
20240826,102500,264294180,14670,14670,14670,14670,0
|
|
20240826,102400,264294180,14670,14670,14670,14670,0
|
|
20240826,102300,264294180,14670,14670,14670,14670,0
|
|
20240826,102200,264294180,14670,14650,14670,14650,9
|
|
20240826,102100,264162170,14650,14650,14650,14650,0
|
|
20240826,102000,264162170,14650,14650,14650,14640,873
|
|
20240826,101900,251374670,14660,14660,14660,14660,100
|
|
20240826,101800,249908670,14660,14660,14660,14660,0
|
|
20240826,101700,249908670,14660,14660,14660,14660,0
|
|
20240826,101600,249908670,14660,14650,14660,14650,22
|
|
20240826,101500,249586360,14650,14650,14650,14650,332
|
|
20240826,101400,244722560,14670,14670,14670,14670,0
|
|
20240826,101300,244722560,14670,14670,14670,14670,9
|
|
20240826,101200,244590530,14660,14660,14660,14660,15
|
|
20240826,101100,244370630,14690,14690,14690,14690,0
|
|
20240826,101000,244370630,14690,14660,14690,14660,102
|
|
20240826,100900,242874800,14660,14660,14660,14660,20
|
|
20240826,100800,242581600,14660,14660,14660,14660,0
|
|
20240826,100700,242581600,14660,14660,14660,14660,24
|
|
20240826,100600,242229760,14650,14650,14650,14650,0
|
|
20240826,100500,242229760,14650,14660,14660,14650,1075
|
|
20240826,100400,226480950,14670,14670,14670,14670,0
|
|
20240826,100300,226480950,14670,14670,14670,14670,0
|
|
20240826,100200,226480950,14670,14670,14670,14670,0
|
|
20240826,100100,226480950,14670,14660,14670,14660,109
|
|
20240826,100000,224883000,14690,14690,14690,14660,402
|
|
20240826,095900,218987440,14700,14700,14700,14700,2
|
|
20240826,095800,218958040,14690,14680,14690,14680,71
|
|
20240826,095700,217915630,14680,14670,14680,14670,2
|
|
20240826,095600,217886280,14670,14670,14670,14670,0
|
|
20240826,095500,217886280,14670,14690,14690,14670,360
|
|
20240826,095400,212602070,14690,14700,14700,14690,244
|
|
20240826,095300,209017620,14700,14700,14700,14700,0
|
|
20240826,095200,209017620,14700,14700,14700,14700,0
|
|
20240826,095100,209017620,14700,14700,14700,14700,147
|
|
20240826,095000,206856720,14710,14710,14710,14710,10
|
|
20240826,094900,206709620,14710,14710,14710,14710,20
|
|
20240826,094800,206415420,14720,14720,14720,14720,0
|
|
20240826,094700,206415420,14720,14720,14720,14720,0
|
|
20240826,094600,206415420,14720,14720,14720,14720,4
|
|
20240826,094500,206356540,14710,14710,14710,14710,0
|
|
20240826,094400,206356540,14710,14710,14710,14710,0
|
|
20240826,094300,206356540,14710,14710,14710,14710,16
|
|
20240826,094200,206121180,14700,14700,14700,14700,1
|
|
20240826,094100,206106480,14710,14700,14710,14700,18
|
|
20240826,094000,205841850,14690,14690,14690,14690,709
|
|
20240826,093900,195426640,14690,14690,14740,14690,1531
|
|
20240826,093800,172930690,14690,14660,14690,14660,1490
|
|
20240826,093700,151086170,14650,14680,14680,14650,1949
|
|
20240826,093600,122496510,14710,14710,14710,14710,6
|
|
20240826,093500,122408250,14720,14720,14720,14720,0
|
|
20240826,093400,122408250,14720,14720,14720,14720,0
|
|
20240826,093300,122408250,14720,14720,14720,14720,33
|
|
20240826,093200,121922490,14710,14710,14710,14710,1
|
|
20240826,093100,121907780,14700,14690,14700,14690,103
|
|
20240826,093000,120394160,14700,14700,14700,14700,0
|
|
20240826,092900,120394160,14700,14700,14700,14700,0
|
|
20240826,092800,120394160,14700,14700,14700,14700,0
|
|
20240826,092700,120394160,14700,14700,14700,14700,0
|
|
20240826,092600,120394160,14700,14670,14700,14660,188
|
|
20240826,092500,117634680,14700,14700,14700,14700,68
|
|
20240826,092400,116635080,14700,14690,14700,14690,1077
|
|
20240826,092300,100805630,14650,14650,14650,14650,1075
|
|
20240826,092200,85056880,14690,14690,14690,14690,100
|
|
20240826,092100,83587880,14700,14700,14700,14700,0
|
|
20240826,092000,83587880,14700,14700,14700,14700,0
|
|
20240826,091900,83587880,14700,14700,14700,14700,0
|
|
20240826,091800,83587880,14700,14700,14700,14700,0
|
|
20240826,091700,83587880,14700,14690,14700,14690,45
|
|
20240826,091600,82926820,14700,14700,14700,14700,1
|
|
20240826,091500,82912120,14700,14700,14700,14630,14
|
|
20240826,091400,82706740,14650,14700,14700,14650,101
|
|
20240826,091300,81227040,14700,14680,14700,14680,151
|
|
20240826,091200,79009910,14700,14700,14700,14610,3111
|
|
20240826,091100,33430880,14700,14700,14700,14700,0
|
|
20240826,091000,33430880,14700,14770,14770,14700,94
|
|
20240826,090900,32044020,14780,14780,14780,14780,11
|
|
20240826,090800,31881440,14770,14780,14780,14770,46
|
|
20240826,090700,31201710,14780,14790,14790,14780,56
|
|
20240826,090600,30373530,14790,14750,14790,14750,442
|
|
20240826,090500,23841010,14750,14700,14760,14700,970
|
|
20240826,090400,9542330,14700,14680,14700,14660,199
|
|
20240826,090300,6617220,14680,14640,14680,14640,148
|
|
20240826,090200,4447530,14610,14630,14630,14610,41
|
|
20240826,090100,3848100,14640,14640,14640,14640,15
|
|
20240826,090000,3628500,14640,14700,14700,14640,247
|