701 lines
36 KiB
CSV
701 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,203800,985272600,12000,12000,12000,12000,960
|
|
20240822,203700,985272600,12000,12000,12000,12000,0
|
|
20240822,203600,985272600,12000,12000,12000,12000,0
|
|
20240822,203500,985272600,12000,12000,12000,12000,0
|
|
20240822,203400,985272600,12000,12000,12000,12000,0
|
|
20240822,203300,985272600,12000,12000,12000,12000,0
|
|
20240822,203200,985272600,12000,12000,12000,12000,0
|
|
20240822,203100,985272600,12000,12000,12000,12000,0
|
|
20240822,203000,985272600,12000,12000,12000,12000,0
|
|
20240822,202900,985272600,12000,12000,12000,12000,0
|
|
20240822,202800,985272600,12000,12000,12000,12000,0
|
|
20240822,202700,985272600,12000,12000,12000,12000,0
|
|
20240822,202600,985272600,12000,12000,12000,12000,0
|
|
20240822,202500,985272600,12000,12000,12000,12000,0
|
|
20240822,202400,985272600,12000,12000,12000,12000,0
|
|
20240822,202300,985272600,12000,12000,12000,12000,0
|
|
20240822,202200,985272600,12000,12000,12000,12000,0
|
|
20240822,202100,985272600,12000,12000,12000,12000,0
|
|
20240822,202000,985272600,12000,12000,12000,12000,0
|
|
20240822,201900,985272600,12000,12000,12000,12000,0
|
|
20240822,201800,985272600,12000,12000,12000,12000,0
|
|
20240822,201700,985272600,12000,12000,12000,12000,0
|
|
20240822,201600,985272600,12000,12000,12000,12000,0
|
|
20240822,201500,985272600,12000,12000,12000,12000,0
|
|
20240822,201400,985272600,12000,12000,12000,12000,0
|
|
20240822,201300,985272600,12000,12000,12000,12000,0
|
|
20240822,201200,985272600,12000,12000,12000,12000,0
|
|
20240822,201100,985272600,12000,12000,12000,12000,0
|
|
20240822,201000,985272600,12000,12000,12000,12000,0
|
|
20240822,200900,985272600,12000,12000,12000,12000,0
|
|
20240822,200800,985272600,12000,12000,12000,12000,960
|
|
20240822,200700,985272600,12000,12000,12000,12000,0
|
|
20240822,200600,985272600,12000,12000,12000,12000,0
|
|
20240822,200500,985272600,12000,12000,12000,12000,0
|
|
20240822,200400,985272600,12000,12000,12000,12000,0
|
|
20240822,200300,985272600,12000,12000,12000,12000,0
|
|
20240822,200200,985272600,12000,12000,12000,12000,0
|
|
20240822,200100,985272600,12000,12000,12000,12000,0
|
|
20240822,200000,985272600,12000,12000,12000,12000,0
|
|
20240822,195900,985272600,12000,12000,12000,12000,0
|
|
20240822,195800,985272600,12000,12000,12000,12000,0
|
|
20240822,195700,985272600,12000,12000,12000,12000,0
|
|
20240822,195600,985272600,12000,12000,12000,12000,0
|
|
20240822,195500,985272600,12000,12000,12000,12000,0
|
|
20240822,195400,985272600,12000,12000,12000,12000,0
|
|
20240822,195300,985272600,12000,12000,12000,12000,0
|
|
20240822,195200,985272600,12000,12000,12000,12000,0
|
|
20240822,195100,985272600,12000,12000,12000,12000,0
|
|
20240822,195000,985272600,12000,12000,12000,12000,0
|
|
20240822,194900,985272600,12000,12000,12000,12000,0
|
|
20240822,194800,985272600,12000,12000,12000,12000,0
|
|
20240822,194700,985272600,12000,12000,12000,12000,0
|
|
20240822,194600,985272600,12000,12000,12000,12000,0
|
|
20240822,194500,985272600,12000,12000,12000,12000,0
|
|
20240822,194400,985272600,12000,12000,12000,12000,0
|
|
20240822,194300,985272600,12000,12000,12000,12000,0
|
|
20240822,194200,985272600,12000,12000,12000,12000,0
|
|
20240822,194100,985272600,12000,12000,12000,12000,0
|
|
20240822,194000,985272600,12000,12000,12000,12000,0
|
|
20240822,193900,985272600,12000,12000,12000,12000,0
|
|
20240822,193800,985272600,12000,12000,12000,12000,960
|
|
20240822,193700,985272600,12000,12000,12000,12000,0
|
|
20240822,193600,985272600,12000,12000,12000,12000,0
|
|
20240822,193500,985272600,12000,12000,12000,12000,0
|
|
20240822,193400,985272600,12000,12000,12000,12000,0
|
|
20240822,193300,985272600,12000,12000,12000,12000,0
|
|
20240822,193200,985272600,12000,12000,12000,12000,0
|
|
20240822,193100,985272600,12000,12000,12000,12000,0
|
|
20240822,193000,985272600,12000,12000,12000,12000,0
|
|
20240822,192900,985272600,12000,12000,12000,12000,0
|
|
20240822,192800,985272600,12000,12000,12000,12000,0
|
|
20240822,192700,985272600,12000,12000,12000,12000,0
|
|
20240822,192600,985272600,12000,12000,12000,12000,0
|
|
20240822,192500,985272600,12000,12000,12000,12000,0
|
|
20240822,192400,985272600,12000,12000,12000,12000,0
|
|
20240822,192300,985272600,12000,12000,12000,12000,0
|
|
20240822,192200,985272600,12000,12000,12000,12000,0
|
|
20240822,192100,985272600,12000,12000,12000,12000,0
|
|
20240822,192000,985272600,12000,12000,12000,12000,0
|
|
20240822,191900,985272600,12000,12000,12000,12000,0
|
|
20240822,191800,985272600,12000,12000,12000,12000,0
|
|
20240822,191700,985272600,12000,12000,12000,12000,0
|
|
20240822,191600,985272600,12000,12000,12000,12000,0
|
|
20240822,191500,985272600,12000,12000,12000,12000,0
|
|
20240822,191400,985272600,12000,12000,12000,12000,0
|
|
20240822,191300,985272600,12000,12000,12000,12000,0
|
|
20240822,191200,985272600,12000,12000,12000,12000,0
|
|
20240822,191100,985272600,12000,12000,12000,12000,0
|
|
20240822,191000,985272600,12000,12000,12000,12000,0
|
|
20240822,190900,985272600,12000,12000,12000,12000,0
|
|
20240822,190800,985272600,12000,12000,12000,12000,960
|
|
20240822,190700,985272600,12000,12000,12000,12000,0
|
|
20240822,190600,985272600,12000,12000,12000,12000,0
|
|
20240822,190500,985272600,12000,12000,12000,12000,0
|
|
20240822,190400,985272600,12000,12000,12000,12000,0
|
|
20240822,190300,985272600,12000,12000,12000,12000,0
|
|
20240822,190200,985272600,12000,12000,12000,12000,0
|
|
20240822,190100,985272600,12000,12000,12000,12000,0
|
|
20240822,190000,985272600,12000,12000,12000,12000,0
|
|
20240822,185900,985272600,12000,12000,12000,12000,0
|
|
20240822,185800,985272600,12000,12000,12000,12000,0
|
|
20240822,185700,985272600,12000,12000,12000,12000,0
|
|
20240822,185600,985272600,12000,12000,12000,12000,0
|
|
20240822,185500,985272600,12000,12000,12000,12000,0
|
|
20240822,185400,985272600,12000,12000,12000,12000,0
|
|
20240822,185300,985272600,12000,12000,12000,12000,0
|
|
20240822,185200,985272600,12000,12000,12000,12000,0
|
|
20240822,185100,985272600,12000,12000,12000,12000,0
|
|
20240822,185000,985272600,12000,12000,12000,12000,0
|
|
20240822,184900,985272600,12000,12000,12000,12000,0
|
|
20240822,184800,985272600,12000,12000,12000,12000,0
|
|
20240822,184700,985272600,12000,12000,12000,12000,0
|
|
20240822,184600,985272600,12000,12000,12000,12000,0
|
|
20240822,184500,985272600,12000,12000,12000,12000,0
|
|
20240822,184400,985272600,12000,12000,12000,12000,0
|
|
20240822,184300,985272600,12000,12000,12000,12000,0
|
|
20240822,184200,985272600,12000,12000,12000,12000,0
|
|
20240822,184100,985272600,12000,12000,12000,12000,0
|
|
20240822,184000,985272600,12000,12000,12000,12000,0
|
|
20240822,183900,985272600,12000,12000,12000,12000,0
|
|
20240822,183800,985272600,12000,12000,12000,12000,960
|
|
20240822,183700,985272600,12000,12000,12000,12000,0
|
|
20240822,183600,985272600,12000,12000,12000,12000,0
|
|
20240822,183500,985272600,12000,12000,12000,12000,0
|
|
20240822,183400,985272600,12000,12000,12000,12000,0
|
|
20240822,183300,985272600,12000,12000,12000,12000,0
|
|
20240822,183200,985272600,12000,12000,12000,12000,0
|
|
20240822,183100,985272600,12000,12000,12000,12000,0
|
|
20240822,183000,985272600,12000,12000,12000,12000,0
|
|
20240822,182900,985272600,12000,12000,12000,12000,0
|
|
20240822,182800,985272600,12000,12000,12000,12000,0
|
|
20240822,182700,985272600,12000,12000,12000,12000,0
|
|
20240822,182600,985272600,12000,12000,12000,12000,0
|
|
20240822,182500,985272600,12000,12000,12000,12000,0
|
|
20240822,182400,985272600,12000,12000,12000,12000,0
|
|
20240822,182300,985272600,12000,12000,12000,12000,0
|
|
20240822,182200,985272600,12000,12000,12000,12000,0
|
|
20240822,182100,985272600,12000,12000,12000,12000,0
|
|
20240822,182000,985272600,12000,12000,12000,12000,0
|
|
20240822,181900,985272600,12000,12000,12000,12000,0
|
|
20240822,181800,985272600,12000,12000,12000,12000,0
|
|
20240822,181700,985272600,12000,12000,12000,12000,0
|
|
20240822,181600,985272600,12000,12000,12000,12000,0
|
|
20240822,181500,985272600,12000,12000,12000,12000,0
|
|
20240822,181400,985272600,12000,12000,12000,12000,0
|
|
20240822,181300,985272600,12000,12000,12000,12000,0
|
|
20240822,181200,985272600,12000,12000,12000,12000,0
|
|
20240822,181100,985272600,12000,12000,12000,12000,0
|
|
20240822,181000,985272600,12000,12000,12000,12000,0
|
|
20240822,180900,985272600,12000,12000,12000,12000,0
|
|
20240822,180800,985272600,12000,12000,12000,12000,960
|
|
20240822,180700,985272600,12000,12000,12000,12000,0
|
|
20240822,180600,985272600,12000,12000,12000,12000,0
|
|
20240822,180500,985272600,12000,12000,12000,12000,0
|
|
20240822,180400,985272600,12000,12000,12000,12000,0
|
|
20240822,180300,985272600,12000,12000,12000,12000,0
|
|
20240822,180200,985272600,12000,12000,12000,12000,0
|
|
20240822,180100,985272600,12000,12000,12000,12000,0
|
|
20240822,180000,985272600,12000,12000,12000,12000,0
|
|
20240822,175900,985272600,12000,12000,12000,12000,0
|
|
20240822,175800,985272600,12000,12000,12000,12000,0
|
|
20240822,175700,985272600,12000,12000,12000,12000,0
|
|
20240822,175600,985272600,12000,12000,12000,12000,0
|
|
20240822,175500,985272600,12000,12000,12000,12000,0
|
|
20240822,175400,985272600,12000,12000,12000,12000,0
|
|
20240822,175300,985272600,12000,12000,12000,12000,0
|
|
20240822,175200,985272600,12000,12000,12000,12000,0
|
|
20240822,175100,985272600,12000,12000,12000,12000,0
|
|
20240822,175000,985272600,12000,12000,12000,12000,0
|
|
20240822,174900,985272600,12000,12000,12000,12000,0
|
|
20240822,174800,985272600,12000,12000,12000,12000,0
|
|
20240822,174700,985272600,12000,12000,12000,12000,0
|
|
20240822,174600,985272600,12000,12000,12000,12000,0
|
|
20240822,174500,985272600,12000,12000,12000,12000,0
|
|
20240822,174400,985272600,12000,12000,12000,12000,0
|
|
20240822,174300,985272600,12000,12000,12000,12000,0
|
|
20240822,174200,985272600,12000,12000,12000,12000,0
|
|
20240822,174100,985272600,12000,12000,12000,12000,0
|
|
20240822,174000,985272600,12000,12000,12000,12000,0
|
|
20240822,173900,985272600,12000,12000,12000,12000,0
|
|
20240822,173800,985272600,12000,12000,12000,12000,960
|
|
20240822,173700,985272600,12000,12000,12000,12000,0
|
|
20240822,173600,985272600,12000,12000,12000,12000,0
|
|
20240822,173500,985272600,12000,12000,12000,12000,0
|
|
20240822,173400,985272600,12000,12000,12000,12000,0
|
|
20240822,173300,985272600,12000,12000,12000,12000,0
|
|
20240822,173200,985272600,12000,12000,12000,12000,0
|
|
20240822,173100,985272600,12000,12000,12000,12000,0
|
|
20240822,173000,985272600,12000,12000,12000,12000,0
|
|
20240822,172900,985272600,12000,12000,12000,12000,0
|
|
20240822,172800,985272600,12000,12000,12000,12000,0
|
|
20240822,172700,985272600,12000,12000,12000,12000,0
|
|
20240822,172600,985272600,12000,12000,12000,12000,0
|
|
20240822,172500,985272600,12000,12000,12000,12000,0
|
|
20240822,172400,985272600,12000,12000,12000,12000,0
|
|
20240822,172300,985272600,12000,12000,12000,12000,0
|
|
20240822,172200,985272600,12000,12000,12000,12000,0
|
|
20240822,172100,985272600,12000,12000,12000,12000,0
|
|
20240822,172000,985272600,12000,12000,12000,12000,0
|
|
20240822,171900,985272600,12000,12000,12000,12000,0
|
|
20240822,171800,985272600,12000,12000,12000,12000,0
|
|
20240822,171700,985272600,12000,12000,12000,12000,0
|
|
20240822,171600,985272600,12000,12000,12000,12000,0
|
|
20240822,171500,985272600,12000,12000,12000,12000,0
|
|
20240822,171400,985272600,12000,12000,12000,12000,0
|
|
20240822,171300,985272600,12000,12000,12000,12000,0
|
|
20240822,171200,985272600,12000,12000,12000,12000,0
|
|
20240822,171100,985272600,12000,12000,12000,12000,0
|
|
20240822,171000,985272600,12000,12000,12000,12000,0
|
|
20240822,170900,985272600,12000,12000,12000,12000,0
|
|
20240822,170800,985272600,12000,12000,12000,12000,960
|
|
20240822,170700,985272600,12000,12000,12000,12000,0
|
|
20240822,170600,985272600,12000,12000,12000,12000,0
|
|
20240822,170500,985272600,12000,12000,12000,12000,0
|
|
20240822,170400,985272600,12000,12000,12000,12000,0
|
|
20240822,170300,985272600,12000,12000,12000,12000,0
|
|
20240822,170200,985272600,12000,12000,12000,12000,0
|
|
20240822,170100,985272600,12000,12000,12000,12000,0
|
|
20240822,170000,985272600,12000,12000,12000,12000,0
|
|
20240822,165900,985272600,12000,12000,12000,12000,0
|
|
20240822,165800,985272600,12000,12000,12000,12000,0
|
|
20240822,165700,985272600,12000,12000,12000,12000,0
|
|
20240822,165600,985272600,12000,12000,12000,12000,0
|
|
20240822,165500,985272600,12000,12000,12000,12000,0
|
|
20240822,165400,985272600,12000,12000,12000,12000,0
|
|
20240822,165300,985272600,12000,12000,12000,12000,0
|
|
20240822,165200,985272600,12000,12000,12000,12000,0
|
|
20240822,165100,985272600,12000,12000,12000,12000,0
|
|
20240822,165000,985272600,12000,12000,12000,12000,0
|
|
20240822,164900,985272600,12000,12000,12000,12000,0
|
|
20240822,164800,985272600,12000,12000,12000,12000,0
|
|
20240822,164700,985272600,12000,12000,12000,12000,0
|
|
20240822,164600,985272600,12000,12000,12000,12000,0
|
|
20240822,164500,985272600,12000,12000,12000,12000,0
|
|
20240822,164400,985272600,12000,12000,12000,12000,0
|
|
20240822,164300,985272600,12000,12000,12000,12000,0
|
|
20240822,164200,985272600,12000,12000,12000,12000,0
|
|
20240822,164100,985272600,12000,12000,12000,12000,0
|
|
20240822,164000,985272600,12000,12000,12000,12000,0
|
|
20240822,163900,985272600,12000,12000,12000,12000,0
|
|
20240822,163800,985272600,12000,12000,12000,12000,960
|
|
20240822,163700,985272600,12000,12000,12000,12000,0
|
|
20240822,163600,985272600,12000,12000,12000,12000,0
|
|
20240822,163500,985272600,12000,12000,12000,12000,0
|
|
20240822,163400,985272600,12000,12000,12000,12000,0
|
|
20240822,163300,985272600,12000,12000,12000,12000,0
|
|
20240822,163200,985272600,12000,12000,12000,12000,0
|
|
20240822,163100,985272600,12000,12000,12000,12000,0
|
|
20240822,163000,985272600,12000,12000,12000,12000,0
|
|
20240822,162900,985272600,12000,12000,12000,12000,0
|
|
20240822,162800,985272600,12000,12000,12000,12000,0
|
|
20240822,162700,985272600,12000,12000,12000,12000,0
|
|
20240822,162600,985272600,12000,12000,12000,12000,0
|
|
20240822,162500,985272600,12000,12000,12000,12000,0
|
|
20240822,162400,985272600,12000,12000,12000,12000,0
|
|
20240822,162300,985272600,12000,12000,12000,12000,0
|
|
20240822,162200,985272600,12000,12000,12000,12000,0
|
|
20240822,162100,985272600,12000,12000,12000,12000,0
|
|
20240822,162000,985272600,12000,12000,12000,12000,0
|
|
20240822,161900,985272600,12000,12000,12000,12000,0
|
|
20240822,161800,985272600,12000,12000,12000,12000,0
|
|
20240822,161700,985272600,12000,12000,12000,12000,0
|
|
20240822,161600,985272600,12000,12000,12000,12000,0
|
|
20240822,161500,985272600,12000,12000,12000,12000,0
|
|
20240822,161400,985272600,12000,12000,12000,12000,0
|
|
20240822,161300,985272600,12000,12000,12000,12000,0
|
|
20240822,161200,985272600,12000,12000,12000,12000,0
|
|
20240822,161100,985272600,12000,12000,12000,12000,0
|
|
20240822,161000,985272600,12000,12000,12000,12000,0
|
|
20240822,160900,985272600,12000,12000,12000,12000,0
|
|
20240822,160800,985272600,12000,12000,12000,12000,960
|
|
20240822,160700,985272600,12000,12000,12000,12000,0
|
|
20240822,160600,985272600,12000,12000,12000,12000,0
|
|
20240822,160500,985272600,12000,12000,12000,12000,0
|
|
20240822,160400,985272600,12000,12000,12000,12000,0
|
|
20240822,160300,985272600,12000,12000,12000,12000,0
|
|
20240822,160200,985272600,12000,12000,12000,12000,0
|
|
20240822,160100,985272600,12000,12000,12000,12000,0
|
|
20240822,160000,985272600,12000,12000,12000,12000,0
|
|
20240822,155900,985272600,12000,12000,12000,12000,0
|
|
20240822,155800,985272600,12000,12000,12000,12000,0
|
|
20240822,155700,985272600,12000,12000,12000,12000,0
|
|
20240822,155600,985272600,12000,12000,12000,12000,0
|
|
20240822,155500,985272600,12000,12000,12000,12000,0
|
|
20240822,155400,985272600,12000,12000,12000,12000,0
|
|
20240822,155300,985272600,12000,12000,12000,12000,0
|
|
20240822,155200,985272600,12000,12000,12000,12000,0
|
|
20240822,155100,985272600,12000,12000,12000,12000,0
|
|
20240822,155000,985272600,12000,12000,12000,12000,0
|
|
20240822,154900,985272600,12000,12000,12000,12000,0
|
|
20240822,154800,985272600,12000,12000,12000,12000,0
|
|
20240822,154700,985272600,12000,12000,12000,12000,0
|
|
20240822,154600,985272600,12000,12000,12000,12000,0
|
|
20240822,154500,985272600,12000,12000,12000,12000,0
|
|
20240822,154400,985272600,12000,12000,12000,12000,0
|
|
20240822,154300,985272600,12000,12000,12000,12000,0
|
|
20240822,154200,985272600,12000,12000,12000,12000,0
|
|
20240822,154100,985272600,12000,12000,12000,12000,0
|
|
20240822,154000,985272600,12000,12000,12000,12000,0
|
|
20240822,153900,985272600,12000,12000,12000,12000,0
|
|
20240822,153800,985272600,12000,12000,12000,12000,960
|
|
20240822,153700,985272600,12000,12000,12000,12000,0
|
|
20240822,153600,985272600,12000,12000,12000,12000,0
|
|
20240822,153500,985272600,12000,12000,12000,12000,0
|
|
20240822,153400,985272600,12000,12000,12000,12000,0
|
|
20240822,153300,985272600,12000,12000,12000,12000,0
|
|
20240822,153200,985272600,12000,12000,12000,12000,0
|
|
20240822,153100,985272600,12000,12000,12000,12000,0
|
|
20240822,153000,985272600,12000,12000,12000,12000,960
|
|
20240822,152900,973752600,12020,12020,12020,12020,0
|
|
20240822,152800,973752600,12020,12020,12020,12020,0
|
|
20240822,152700,973752600,12020,12020,12020,12020,0
|
|
20240822,152600,973752600,12020,12020,12020,12020,0
|
|
20240822,152500,973752600,12020,12020,12020,12020,0
|
|
20240822,152400,973752600,12020,12020,12020,12020,0
|
|
20240822,152300,973752600,12020,12020,12020,12020,0
|
|
20240822,152200,973752600,12020,12020,12020,12020,0
|
|
20240822,152100,973752600,12020,12020,12020,12020,0
|
|
20240822,152000,973752600,12020,12020,12020,12020,0
|
|
20240822,151900,973752600,12020,11990,12020,11990,62
|
|
20240822,151800,973007920,12000,12000,12010,11990,1188
|
|
20240822,151700,958742220,12000,11990,12000,11990,3
|
|
20240822,151600,958706240,12000,12010,12010,12000,701
|
|
20240822,151500,950288390,12010,12010,12010,12010,583
|
|
20240822,151400,943286560,12010,12000,12030,12000,4213
|
|
20240822,151300,892677210,12010,12000,12010,12000,98
|
|
20240822,151200,891500350,12000,12000,12000,12000,135
|
|
20240822,151100,889880350,12000,12000,12000,12000,0
|
|
20240822,151000,889880350,12000,12000,12000,12000,71
|
|
20240822,150900,889028350,12010,11990,12010,11990,1544
|
|
20240822,150800,870502500,12000,11990,12000,11990,110
|
|
20240822,150700,869182530,12000,12000,12010,12000,493
|
|
20240822,150600,863266090,12000,11980,12000,11980,2227
|
|
20240822,150500,836568570,11970,11970,11970,11970,0
|
|
20240822,150400,836568570,11970,11970,11970,11970,957
|
|
20240822,150300,825113280,11980,11980,11980,11980,143
|
|
20240822,150200,823400140,11980,11950,11980,11950,663
|
|
20240822,150100,815462400,11950,11940,11950,11940,308
|
|
20240822,150000,811783550,11940,11950,11950,11940,985
|
|
20240822,145900,800012900,11950,11950,11960,11950,1220
|
|
20240822,145800,785433820,11950,11940,11960,11940,869
|
|
20240822,145700,775049100,11950,11930,11960,11930,661
|
|
20240822,145600,767154820,11940,11920,11940,11910,1316
|
|
20240822,145500,751470210,11910,11910,11910,11910,600
|
|
20240822,145400,744324210,11920,11920,11930,11920,1800
|
|
20240822,145300,722868080,11920,11860,11920,11860,1423
|
|
20240822,145200,705948130,11870,11860,11870,11860,722
|
|
20240822,145100,697381650,11850,11830,11850,11830,847
|
|
20240822,145000,687348660,11830,11820,11830,11820,594
|
|
20240822,144900,680326260,11810,11810,11810,11810,92
|
|
20240822,144800,679239740,11810,11800,11810,11800,294
|
|
20240822,144700,675768850,11810,11810,11810,11810,122
|
|
20240822,144600,674328030,11810,11810,11810,11810,51
|
|
20240822,144500,673725720,11810,11810,11810,11810,6
|
|
20240822,144400,673654860,11820,11820,11820,11820,258
|
|
20240822,144300,670605300,11820,11820,11820,11820,0
|
|
20240822,144200,670605300,11820,11820,11820,11820,0
|
|
20240822,144100,670605300,11820,11820,11820,11820,1
|
|
20240822,144000,670593480,11820,11820,11820,11820,206
|
|
20240822,143900,668158560,11830,11830,11830,11830,0
|
|
20240822,143800,668158560,11830,11830,11830,11830,0
|
|
20240822,143700,668158560,11830,11830,11830,11830,100
|
|
20240822,143600,666975560,11830,11820,11830,11820,421
|
|
20240822,143500,661998340,11820,11830,11830,11820,214
|
|
20240822,143400,659468830,11830,11830,11830,11830,7
|
|
20240822,143300,659386020,11830,11830,11830,11830,3
|
|
20240822,143200,659350530,11830,11820,11830,11820,22
|
|
20240822,143100,659090330,11830,11830,11830,11830,31
|
|
20240822,143000,658723600,11840,11840,11840,11840,2
|
|
20240822,142900,658699920,11840,11830,11840,11830,122
|
|
20240822,142800,657256590,11830,11830,11830,11830,10
|
|
20240822,142700,657138290,11820,11820,11820,11820,6
|
|
20240822,142600,657067370,11820,11820,11820,11820,0
|
|
20240822,142500,657067370,11820,11820,11820,11820,0
|
|
20240822,142400,657067370,11820,11820,11820,11820,98
|
|
20240822,142300,655909010,11820,11820,11820,11820,0
|
|
20240822,142200,655909010,11820,11820,11820,11820,93
|
|
20240822,142100,654809750,11820,11820,11820,11820,84
|
|
20240822,142000,653816870,11820,11820,11820,11820,1
|
|
20240822,141900,653805050,11820,11820,11820,11820,0
|
|
20240822,141800,653805050,11820,11820,11820,11820,0
|
|
20240822,141700,653805050,11820,11820,11820,11820,0
|
|
20240822,141600,653805050,11820,11810,11820,11810,1144
|
|
20240822,141500,640294390,11810,11810,11810,11810,20
|
|
20240822,141400,640058190,11800,11800,11800,11800,0
|
|
20240822,141300,640058190,11800,11800,11800,11800,6
|
|
20240822,141200,639987390,11810,11820,11820,11810,173
|
|
20240822,141100,637943870,11820,11820,11820,11820,0
|
|
20240822,141000,637943870,11820,11820,11820,11820,35
|
|
20240822,140900,637530170,11820,11830,11830,11820,553
|
|
20240822,140800,630992520,11840,11840,11840,11840,0
|
|
20240822,140700,630992520,11840,11840,11840,11840,503
|
|
20240822,140600,625037000,11850,11850,11850,11850,2
|
|
20240822,140500,625013300,11850,11820,11850,11820,249
|
|
20240822,140400,622067200,11810,11800,11810,11800,187
|
|
20240822,140300,619859380,11800,11790,11800,11790,190
|
|
20240822,140200,617618170,11800,11800,11800,11800,0
|
|
20240822,140100,617618170,11800,11800,11800,11800,0
|
|
20240822,140000,617618170,11800,11800,11800,11800,6
|
|
20240822,135900,617547370,11810,11810,11810,11810,130
|
|
20240822,135800,616012070,11790,11810,11810,11790,67
|
|
20240822,135700,615221860,11790,11790,11790,11790,0
|
|
20240822,135600,615221860,11790,11810,11810,11790,7
|
|
20240822,135500,615139310,11810,11790,11810,11790,44
|
|
20240822,135400,614619950,11800,11800,11800,11800,90
|
|
20240822,135300,613557950,11790,11790,11790,11790,6
|
|
20240822,135200,613487210,11800,11790,11800,11790,325
|
|
20240822,135100,609654160,11800,11800,11800,11800,0
|
|
20240822,135000,609654160,11800,11800,11800,11800,89
|
|
20240822,134900,608603960,11800,11800,11800,11790,176
|
|
20240822,134800,606527220,11790,11790,11790,11790,57
|
|
20240822,134700,605855190,11790,11790,11790,11790,0
|
|
20240822,134600,605855190,11790,11790,11790,11790,0
|
|
20240822,134500,605855190,11790,11790,11790,11790,18
|
|
20240822,134400,605642970,11790,11790,11790,11790,65
|
|
20240822,134300,604876620,11800,11800,11800,11800,280
|
|
20240822,134200,601572620,11800,11810,11810,11800,50
|
|
20240822,134100,600982420,11800,11810,11810,11800,69
|
|
20240822,134000,600167970,11810,11810,11810,11800,35
|
|
20240822,133900,599754890,11810,11810,11810,11810,0
|
|
20240822,133800,599754890,11810,11810,11810,11810,1
|
|
20240822,133700,599743080,11810,11830,11830,11810,160
|
|
20240822,133600,597852760,11810,11810,11810,11810,54
|
|
20240822,133500,597215020,11810,11820,11820,11810,24
|
|
20240822,133400,596931550,11820,11820,11820,11810,24
|
|
20240822,133300,596647930,11820,11810,11820,11810,33
|
|
20240822,133200,596258100,11810,11810,11810,11810,0
|
|
20240822,133100,596258100,11810,11810,11810,11810,10
|
|
20240822,133000,596140000,11810,11810,11810,11810,0
|
|
20240822,132900,596140000,11810,11810,11810,11810,12
|
|
20240822,132800,595998280,11810,11810,11810,11810,0
|
|
20240822,132700,595998280,11810,11810,11810,11810,2
|
|
20240822,132600,595974660,11810,11810,11810,11810,30
|
|
20240822,132500,595620360,11810,11810,11810,11810,100
|
|
20240822,132400,594439360,11810,11810,11810,11810,6
|
|
20240822,132300,594368500,11810,11810,11810,11810,1
|
|
20240822,132200,594356690,11820,11820,11820,11820,3
|
|
20240822,132100,594321230,11820,11830,11830,11820,18
|
|
20240822,132000,594108370,11830,11830,11830,11830,10
|
|
20240822,131900,593990070,11830,11830,11830,11800,71
|
|
20240822,131800,593151360,11830,11830,11830,11830,0
|
|
20240822,131700,593151360,11830,11830,11830,11830,45
|
|
20240822,131600,592619010,11820,11820,11820,11820,54
|
|
20240822,131500,591980730,11820,11810,11820,11810,7
|
|
20240822,131400,591898050,11810,11810,11810,11810,199
|
|
20240822,131300,589547860,11810,11810,11810,11810,0
|
|
20240822,131200,589547860,11810,11810,11810,11810,16
|
|
20240822,131100,589358900,11810,11810,11810,11810,0
|
|
20240822,131000,589358900,11810,11810,11810,11810,0
|
|
20240822,130900,589358900,11810,11810,11810,11810,0
|
|
20240822,130800,589358900,11810,11800,11810,11790,30
|
|
20240822,130700,589004890,11810,11810,11810,11810,1
|
|
20240822,130600,588993080,11810,11810,11810,11810,0
|
|
20240822,130500,588993080,11810,11810,11810,11810,0
|
|
20240822,130400,588993080,11810,11810,11810,11810,5
|
|
20240822,130300,588934030,11810,11800,11810,11800,741
|
|
20240822,130200,580185610,11790,11790,11790,11790,601
|
|
20240822,130100,573099820,11780,11780,11790,11780,293
|
|
20240822,130000,569645980,11780,11790,11790,11780,36
|
|
20240822,125900,569221890,11780,11780,11780,11780,137
|
|
20240822,125800,567608030,11780,11780,11780,11780,10
|
|
20240822,125700,567490230,11790,11800,11800,11790,119
|
|
20240822,125600,566087120,11790,11790,11790,11790,6
|
|
20240822,125500,566016380,11790,11790,11790,11790,0
|
|
20240822,125400,566016380,11790,11790,11790,11790,0
|
|
20240822,125300,566016380,11790,11790,11790,11790,0
|
|
20240822,125200,566016380,11790,11790,11790,11790,0
|
|
20240822,125100,566016380,11790,11790,11790,11790,0
|
|
20240822,125000,566016380,11790,11800,11800,11790,29
|
|
20240822,124900,565674240,11800,11800,11800,11800,1
|
|
20240822,124800,565662440,11800,11800,11800,11800,2
|
|
20240822,124700,565638840,11800,11800,11800,11800,2
|
|
20240822,124600,565615240,11810,11780,11810,11780,694
|
|
20240822,124500,557422200,11760,11770,11770,11760,2021
|
|
20240822,124400,533647370,11770,11770,11770,11770,0
|
|
20240822,124300,533647370,11770,11770,11770,11770,0
|
|
20240822,124200,533647370,11770,11770,11770,11770,1
|
|
20240822,124100,533635600,11790,11780,11790,11770,505
|
|
20240822,124000,527686940,11790,11790,11790,11790,0
|
|
20240822,123900,527686940,11790,11790,11790,11780,238
|
|
20240822,123800,524880980,11790,11790,11790,11790,30
|
|
20240822,123700,524527280,11790,11790,11790,11790,1
|
|
20240822,123600,524515490,11780,11780,11780,11780,0
|
|
20240822,123500,524515490,11780,11780,11780,11780,0
|
|
20240822,123400,524515490,11780,11780,11780,11780,0
|
|
20240822,123300,524515490,11780,11780,11780,11780,35
|
|
20240822,123200,524103190,11780,11780,11780,11780,0
|
|
20240822,123100,524103190,11780,11780,11780,11780,0
|
|
20240822,123000,524103190,11780,11780,11780,11780,10
|
|
20240822,122900,523985390,11780,11780,11780,11780,0
|
|
20240822,122800,523985390,11780,11780,11780,11780,0
|
|
20240822,122700,523985390,11780,11780,11780,11780,576
|
|
20240822,122600,517200110,11770,11780,11780,11770,16
|
|
20240822,122500,517011690,11770,11770,11770,11770,24
|
|
20240822,122400,516729210,11770,11770,11770,11770,0
|
|
20240822,122300,516729210,11770,11770,11770,11770,6
|
|
20240822,122200,516658590,11770,11770,11770,11770,461
|
|
20240822,122100,511232620,11770,11770,11770,11770,3
|
|
20240822,122000,511197310,11770,11770,11770,11760,1997
|
|
20240822,121900,487698540,11770,11770,11770,11770,115
|
|
20240822,121800,486344990,11770,11770,11770,11770,30
|
|
20240822,121700,485991890,11770,11800,11800,11770,3427
|
|
20240822,121600,445596310,11800,11800,11800,11800,0
|
|
20240822,121500,445596310,11800,11810,11810,11800,652
|
|
20240822,121400,437896990,11820,11820,11820,11820,72
|
|
20240822,121300,437045950,11820,11820,11820,11820,0
|
|
20240822,121200,437045950,11820,11820,11820,11820,77
|
|
20240822,121100,436135810,11820,11810,11820,11810,236
|
|
20240822,121000,433346640,11810,11810,11810,11810,0
|
|
20240822,120900,433346640,11810,11810,11810,11810,6
|
|
20240822,120800,433275780,11820,11820,11820,11820,8
|
|
20240822,120700,433181220,11820,11820,11820,11820,34
|
|
20240822,120600,432779340,11820,11810,11820,11810,49
|
|
20240822,120500,432200610,11820,11820,11820,11820,6
|
|
20240822,120400,432129690,11810,11810,11810,11810,2
|
|
20240822,120300,432106070,11810,11810,11810,11810,0
|
|
20240822,120200,432106070,11810,11810,11810,11810,6
|
|
20240822,120100,432035210,11810,11810,11810,11810,0
|
|
20240822,120000,432035210,11810,11810,11810,11810,6
|
|
20240822,115900,431964350,11810,11810,11810,11810,0
|
|
20240822,115800,431964350,11810,11810,11810,11810,6
|
|
20240822,115700,431893490,11810,11810,11810,11810,0
|
|
20240822,115600,431893490,11810,11810,11810,11810,0
|
|
20240822,115500,431893490,11810,11810,11810,11810,27
|
|
20240822,115400,431574620,11810,11820,11820,11810,59
|
|
20240822,115300,430877570,11820,11820,11820,11820,0
|
|
20240822,115200,430877570,11820,11820,11820,11820,0
|
|
20240822,115100,430877570,11820,11820,11820,11820,56
|
|
20240822,115000,430215650,11820,11820,11820,11820,0
|
|
20240822,114900,430215650,11820,11820,11820,11820,1
|
|
20240822,114800,430203830,11820,11820,11820,11820,0
|
|
20240822,114700,430203830,11820,11820,11820,11820,10
|
|
20240822,114600,430085630,11810,11810,11810,11810,0
|
|
20240822,114500,430085630,11810,11810,11810,11810,1692
|
|
20240822,114400,410103110,11810,11810,11810,11810,0
|
|
20240822,114300,410103110,11810,11810,11810,11810,3
|
|
20240822,114200,410067680,11810,11810,11810,11810,10
|
|
20240822,114100,409949580,11810,11800,11810,11800,24
|
|
20240822,114000,409666260,11800,11800,11800,11800,0
|
|
20240822,113900,409666260,11800,11800,11800,11800,58
|
|
20240822,113800,408981860,11800,11800,11800,11800,0
|
|
20240822,113700,408981860,11800,11800,11800,11800,15
|
|
20240822,113600,408804860,11800,11800,11800,11800,306
|
|
20240822,113500,405194060,11810,11810,11810,11810,0
|
|
20240822,113400,405194060,11810,11810,11810,11810,2
|
|
20240822,113300,405170440,11810,11810,11810,11810,0
|
|
20240822,113200,405170440,11810,11810,11810,11810,10
|
|
20240822,113100,405052340,11810,11810,11810,11810,20
|
|
20240822,113000,404816140,11810,11810,11810,11800,549
|
|
20240822,112900,398337670,11820,11820,11820,11820,1
|
|
20240822,112800,398325850,11810,11810,11810,11810,0
|
|
20240822,112700,398325850,11810,11810,11810,11800,932
|
|
20240822,112600,387318990,11820,11820,11820,11820,0
|
|
20240822,112500,387318990,11820,11820,11820,11820,0
|
|
20240822,112400,387318990,11820,11820,11820,11820,10
|
|
20240822,112300,387200790,11820,11810,11820,11800,1265
|
|
20240822,112200,372261980,11810,11830,11830,11810,776
|
|
20240822,112100,363096240,11830,11830,11830,11830,467
|
|
20240822,112000,357571630,11840,11840,11840,11840,275
|
|
20240822,111900,354315630,11860,11840,11860,11840,239
|
|
20240822,111800,351485550,11840,11850,11850,11840,407
|
|
20240822,111700,346662840,11860,11860,11860,11860,758
|
|
20240822,111600,337672960,11870,11870,11870,11870,168
|
|
20240822,111500,335678800,11870,11870,11870,11870,258
|
|
20240822,111400,332616340,11870,11870,11870,11870,128
|
|
20240822,111300,331096980,11870,11870,11870,11870,128
|
|
20240822,111200,329577620,11870,11870,11870,11870,63
|
|
20240822,111100,328829810,11870,11870,11870,11870,122
|
|
20240822,111000,327381670,11870,11880,11880,11870,511
|
|
20240822,110900,321313320,11900,11900,11900,11900,0
|
|
20240822,110800,321313320,11900,11880,11900,11880,7
|
|
20240822,110700,321230140,11900,11900,11900,11900,3
|
|
20240822,110600,321194440,11890,11890,11890,11890,91
|
|
20240822,110500,320112450,11890,11890,11890,11890,10
|
|
20240822,110400,319993550,11890,11890,11890,11890,0
|
|
20240822,110300,319993550,11890,11880,11900,11880,265
|
|
20240822,110200,316842560,11880,11880,11880,11880,10
|
|
20240822,110100,316723760,11880,11880,11880,11880,0
|
|
20240822,110000,316723760,11880,11880,11880,11880,1
|
|
20240822,105900,316711880,11870,11880,11880,11870,7
|
|
20240822,105800,316628780,11880,11880,11880,11880,1260
|
|
20240822,105700,301659980,11890,11880,11890,11880,107
|
|
20240822,105600,300388810,11880,11880,11880,11880,100
|
|
20240822,105500,299200810,11890,11880,11890,11880,2
|
|
20240822,105400,299177040,11890,11890,11890,11890,10
|
|
20240822,105300,299058140,11890,11890,11890,11890,1
|
|
20240822,105200,299046250,11890,11890,11890,11890,0
|
|
20240822,105100,299046250,11890,11890,11890,11890,0
|
|
20240822,105000,299046250,11890,11880,11890,11880,363
|
|
20240822,104900,294730240,11890,11890,11890,11890,0
|
|
20240822,104800,294730240,11890,11890,11890,11890,3
|
|
20240822,104700,294694570,11880,11880,11880,11880,0
|
|
20240822,104600,294694570,11880,11880,11880,11880,6
|
|
20240822,104500,294623290,11890,11890,11890,11890,1
|
|
20240822,104400,294611400,11880,11880,11880,11880,0
|
|
20240822,104300,294611400,11880,11870,11880,11870,148
|
|
20240822,104200,292853220,11890,11890,11890,11890,1
|
|
20240822,104100,292841330,11880,11890,11890,11880,1705
|
|
20240822,104000,272582180,11900,11900,11900,11900,0
|
|
20240822,103900,272582180,11900,11900,11900,11900,0
|
|
20240822,103800,272582180,11900,11910,11910,11900,460
|
|
20240822,103700,267108130,11900,11900,11900,11900,0
|
|
20240822,103600,267108130,11900,11900,11900,11900,206
|
|
20240822,103500,264656730,11900,11890,11900,11890,671
|
|
20240822,103400,256672030,11890,11890,11890,11890,6
|
|
20240822,103300,256600690,11900,11900,11900,11900,1
|
|
20240822,103200,256588790,11900,11900,11900,11900,2
|
|
20240822,103100,256564990,11890,11900,11900,11890,506
|
|
20240822,103000,250543650,11890,11890,11890,11890,108
|
|
20240822,102900,249259530,11890,11900,11900,11890,17
|
|
20240822,102800,249057290,11890,11890,11890,11890,24
|
|
20240822,102700,248771930,11900,11900,11900,11900,10
|
|
20240822,102600,248652930,11900,11900,11900,11880,90
|
|
20240822,102500,247583030,11880,11900,11900,11880,2223
|
|
20240822,102400,221164810,11910,11910,11910,11910,1
|
|
20240822,102300,221152900,11910,11910,11910,11910,20
|
|
20240822,102200,220914700,11910,11910,11910,11910,101
|
|
20240822,102100,219711790,11910,11910,11910,11910,81
|
|
20240822,102000,218747080,11910,11920,11920,11910,42
|
|
20240822,101900,218246660,11920,11930,11930,11910,68
|
|
20240822,101800,217436100,11940,11940,11940,11940,0
|
|
20240822,101700,217436100,11940,11930,11940,11930,344
|
|
20240822,101600,213332170,11940,11940,11940,11940,0
|
|
20240822,101500,213332170,11940,11940,11940,11930,12
|
|
20240822,101400,213188900,11950,11950,11950,11950,0
|
|
20240822,101300,213188900,11950,11940,11950,11940,22
|
|
20240822,101200,212926210,11940,11940,11940,11940,49
|
|
20240822,101100,212341150,11940,11930,11940,11930,61
|
|
20240822,101000,211613370,11940,11940,11940,11940,73
|
|
20240822,100900,210741750,11940,11950,11950,11940,507
|
|
20240822,100800,204688150,11950,11950,11950,11940,98
|
|
20240822,100700,203517880,11950,11950,11950,11950,5
|
|
20240822,100600,203458130,11950,11950,11950,11950,11
|
|
20240822,100500,203326680,11950,11950,11950,11940,23
|
|
20240822,100400,203051890,11950,11950,11950,11950,22
|
|
20240822,100300,202788990,11950,11950,11950,11950,40
|
|
20240822,100200,202310990,11950,11970,11970,11950,28
|
|
20240822,100100,201976300,11970,11970,11970,11970,4
|
|
20240822,100000,201928420,11970,11970,11970,11970,43
|
|
20240822,095900,201413710,11970,11970,11970,11970,10
|
|
20240822,095800,201294010,11970,11970,11970,11970,47
|
|
20240822,095700,200731420,11950,11960,11970,11950,1810
|
|
20240822,095600,179096950,11960,11960,11960,11950,164
|
|
20240822,095500,177136000,11960,11960,11960,11960,13
|
|
20240822,095400,176980520,11970,11960,11970,11960,39
|
|
20240822,095300,176514070,11960,11960,11960,11960,12
|
|
20240822,095200,176370550,11960,11960,11960,11960,132
|
|
20240822,095100,174791830,11970,11970,11970,11970,1
|
|
20240822,095000,174779860,11960,11960,11960,11960,186
|
|
20240822,094900,172555300,11960,11960,11960,11960,86
|
|
20240822,094800,171526740,11960,11950,11960,11940,253
|
|
20240822,094700,168503350,11940,11940,11940,11940,373
|
|
20240822,094600,164049730,11940,11940,11940,11940,38
|
|
20240822,094500,163596010,11940,11930,11940,11930,132
|
|
20240822,094400,162020130,11940,11940,11940,11940,9
|
|
20240822,094300,161912670,11940,11960,11960,11930,910
|
|
20240822,094200,151035040,11970,11970,11970,11970,5
|
|
20240822,094100,150975190,11980,11970,11980,11970,6
|
|
20240822,094000,150903360,11960,11960,11960,11960,0
|
|
20240822,093900,150903360,11960,11980,11980,11960,10
|
|
20240822,093800,150783680,11960,11960,11960,11960,256
|
|
20240822,093700,147721920,11960,11960,11960,11960,6
|
|
20240822,093600,147650160,11960,11960,11960,11960,6
|
|
20240822,093500,147578400,11960,11950,11960,11950,1854
|
|
20240822,093400,125418210,11950,11950,11950,11950,231
|
|
20240822,093300,122657760,11950,11980,11980,11950,1282
|
|
20240822,093200,107304810,12000,11990,12000,11980,216
|
|
20240822,093100,104715020,12000,12000,12000,12000,50
|
|
20240822,093000,104115020,12000,12000,12000,12000,0
|
|
20240822,092900,104115020,12000,12000,12000,12000,0
|
|
20240822,092800,104115020,12000,12000,12000,12000,105
|
|
20240822,092700,102855020,12020,12000,12020,12000,47
|
|
20240822,092600,102290560,12010,12010,12010,12010,2
|
|
20240822,092500,102266540,12020,12020,12020,12020,0
|
|
20240822,092400,102266540,12020,12020,12020,12020,94
|
|
20240822,092300,101136660,12020,12020,12020,12020,58
|
|
20240822,092200,100439500,12010,12010,12010,11990,526
|
|
20240822,092100,94130660,12000,12010,12010,12000,3
|
|
20240822,092000,94094640,12020,12000,12020,12000,1178
|
|
20240822,091900,79955680,12000,11980,12000,11980,242
|
|
20240822,091800,77056500,11970,11970,11970,11970,20
|
|
20240822,091700,76817100,11980,12000,12000,11980,81
|
|
20240822,091600,75846540,12000,11990,12000,11980,145
|
|
20240822,091500,74109300,12000,11980,12000,11980,365
|
|
20240822,091400,69733300,11980,11980,11980,11940,467
|
|
20240822,091300,64152360,11930,11930,11930,11930,35
|
|
20240822,091200,63734810,11930,11930,11930,11930,0
|
|
20240822,091100,63734810,11930,11940,11940,11930,70
|
|
20240822,091000,62899360,11960,11960,11960,11960,0
|
|
20240822,090900,62899360,11960,11930,11960,11930,598
|
|
20240822,090800,55753470,11940,12010,12010,11930,1357
|
|
20240822,090700,39481860,12010,12020,12030,12010,701
|
|
20240822,090600,31055840,12020,12020,12020,12020,103
|
|
20240822,090500,29817780,12020,12020,12020,12020,0
|
|
20240822,090400,29817780,12020,12000,12020,12000,73
|
|
20240822,090300,28941460,12030,12020,12040,12020,52
|
|
20240822,090200,28316190,12010,11950,12010,11950,1303
|
|
20240822,090100,12696980,11940,11940,11940,11940,90
|
|
20240822,090000,11622380,11950,11990,11990,11950,872
|