660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,195700,386867100,22350,22350,22350,22350,1244
|
|
20240822,195600,386867100,22350,22350,22350,22350,0
|
|
20240822,195500,386867100,22350,22350,22350,22350,0
|
|
20240822,195400,386867100,22350,22350,22350,22350,0
|
|
20240822,195300,386867100,22350,22350,22350,22350,0
|
|
20240822,195200,386867100,22350,22350,22350,22350,0
|
|
20240822,195100,386867100,22350,22350,22350,22350,0
|
|
20240822,195000,386867100,22350,22350,22350,22350,0
|
|
20240822,194900,386867100,22350,22350,22350,22350,0
|
|
20240822,194800,386867100,22350,22350,22350,22350,0
|
|
20240822,194700,386867100,22350,22350,22350,22350,0
|
|
20240822,194600,386867100,22350,22350,22350,22350,0
|
|
20240822,194500,386867100,22350,22350,22350,22350,0
|
|
20240822,194400,386867100,22350,22350,22350,22350,0
|
|
20240822,194300,386867100,22350,22350,22350,22350,0
|
|
20240822,194200,386867100,22350,22350,22350,22350,0
|
|
20240822,194100,386867100,22350,22350,22350,22350,0
|
|
20240822,194000,386867100,22350,22350,22350,22350,0
|
|
20240822,193900,386867100,22350,22350,22350,22350,0
|
|
20240822,193800,386867100,22350,22350,22350,22350,0
|
|
20240822,193700,386867100,22350,22350,22350,22350,0
|
|
20240822,193600,386867100,22350,22350,22350,22350,0
|
|
20240822,193500,386867100,22350,22350,22350,22350,0
|
|
20240822,193400,386867100,22350,22350,22350,22350,0
|
|
20240822,193300,386867100,22350,22350,22350,22350,0
|
|
20240822,193200,386867100,22350,22350,22350,22350,0
|
|
20240822,193100,386867100,22350,22350,22350,22350,0
|
|
20240822,193000,386867100,22350,22350,22350,22350,0
|
|
20240822,192900,386867100,22350,22350,22350,22350,0
|
|
20240822,192800,386867100,22350,22350,22350,22350,0
|
|
20240822,192700,386867100,22350,22350,22350,22350,1244
|
|
20240822,192600,386867100,22350,22350,22350,22350,0
|
|
20240822,192500,386867100,22350,22350,22350,22350,0
|
|
20240822,192400,386867100,22350,22350,22350,22350,0
|
|
20240822,192300,386867100,22350,22350,22350,22350,0
|
|
20240822,192200,386867100,22350,22350,22350,22350,0
|
|
20240822,192100,386867100,22350,22350,22350,22350,0
|
|
20240822,192000,386867100,22350,22350,22350,22350,0
|
|
20240822,191900,386867100,22350,22350,22350,22350,0
|
|
20240822,191800,386867100,22350,22350,22350,22350,0
|
|
20240822,191700,386867100,22350,22350,22350,22350,0
|
|
20240822,191600,386867100,22350,22350,22350,22350,0
|
|
20240822,191500,386867100,22350,22350,22350,22350,0
|
|
20240822,191400,386867100,22350,22350,22350,22350,0
|
|
20240822,191300,386867100,22350,22350,22350,22350,0
|
|
20240822,191200,386867100,22350,22350,22350,22350,0
|
|
20240822,191100,386867100,22350,22350,22350,22350,0
|
|
20240822,191000,386867100,22350,22350,22350,22350,0
|
|
20240822,190900,386867100,22350,22350,22350,22350,0
|
|
20240822,190800,386867100,22350,22350,22350,22350,0
|
|
20240822,190700,386867100,22350,22350,22350,22350,0
|
|
20240822,190600,386867100,22350,22350,22350,22350,0
|
|
20240822,190500,386867100,22350,22350,22350,22350,0
|
|
20240822,190400,386867100,22350,22350,22350,22350,0
|
|
20240822,190300,386867100,22350,22350,22350,22350,0
|
|
20240822,190200,386867100,22350,22350,22350,22350,0
|
|
20240822,190100,386867100,22350,22350,22350,22350,0
|
|
20240822,190000,386867100,22350,22350,22350,22350,0
|
|
20240822,185900,386867100,22350,22350,22350,22350,0
|
|
20240822,185800,386867100,22350,22350,22350,22350,0
|
|
20240822,185700,386867100,22350,22350,22350,22350,1244
|
|
20240822,185600,386867100,22350,22350,22350,22350,0
|
|
20240822,185500,386867100,22350,22350,22350,22350,0
|
|
20240822,185400,386867100,22350,22350,22350,22350,0
|
|
20240822,185300,386867100,22350,22350,22350,22350,0
|
|
20240822,185200,386867100,22350,22350,22350,22350,0
|
|
20240822,185100,386867100,22350,22350,22350,22350,0
|
|
20240822,185000,386867100,22350,22350,22350,22350,0
|
|
20240822,184900,386867100,22350,22350,22350,22350,0
|
|
20240822,184800,386867100,22350,22350,22350,22350,0
|
|
20240822,184700,386867100,22350,22350,22350,22350,0
|
|
20240822,184600,386867100,22350,22350,22350,22350,0
|
|
20240822,184500,386867100,22350,22350,22350,22350,0
|
|
20240822,184400,386867100,22350,22350,22350,22350,0
|
|
20240822,184300,386867100,22350,22350,22350,22350,0
|
|
20240822,184200,386867100,22350,22350,22350,22350,0
|
|
20240822,184100,386867100,22350,22350,22350,22350,0
|
|
20240822,184000,386867100,22350,22350,22350,22350,0
|
|
20240822,183900,386867100,22350,22350,22350,22350,0
|
|
20240822,183800,386867100,22350,22350,22350,22350,0
|
|
20240822,183700,386867100,22350,22350,22350,22350,0
|
|
20240822,183600,386867100,22350,22350,22350,22350,0
|
|
20240822,183500,386867100,22350,22350,22350,22350,0
|
|
20240822,183400,386867100,22350,22350,22350,22350,0
|
|
20240822,183300,386867100,22350,22350,22350,22350,0
|
|
20240822,183200,386867100,22350,22350,22350,22350,0
|
|
20240822,183100,386867100,22350,22350,22350,22350,0
|
|
20240822,183000,386867100,22350,22350,22350,22350,0
|
|
20240822,182900,386867100,22350,22350,22350,22350,0
|
|
20240822,182800,386867100,22350,22350,22350,22350,0
|
|
20240822,182700,386867100,22350,22350,22350,22350,1244
|
|
20240822,182600,386867100,22350,22350,22350,22350,0
|
|
20240822,182500,386867100,22350,22350,22350,22350,0
|
|
20240822,182400,386867100,22350,22350,22350,22350,0
|
|
20240822,182300,386867100,22350,22350,22350,22350,0
|
|
20240822,182200,386867100,22350,22350,22350,22350,0
|
|
20240822,182100,386867100,22350,22350,22350,22350,0
|
|
20240822,182000,386867100,22350,22350,22350,22350,0
|
|
20240822,181900,386867100,22350,22350,22350,22350,0
|
|
20240822,181800,386867100,22350,22350,22350,22350,0
|
|
20240822,181700,386867100,22350,22350,22350,22350,0
|
|
20240822,181600,386867100,22350,22350,22350,22350,0
|
|
20240822,181500,386867100,22350,22350,22350,22350,0
|
|
20240822,181400,386867100,22350,22350,22350,22350,0
|
|
20240822,181300,386867100,22350,22350,22350,22350,0
|
|
20240822,181200,386867100,22350,22350,22350,22350,0
|
|
20240822,181100,386867100,22350,22350,22350,22350,0
|
|
20240822,181000,386867100,22350,22350,22350,22350,0
|
|
20240822,180900,386867100,22350,22350,22350,22350,0
|
|
20240822,180800,386867100,22350,22350,22350,22350,0
|
|
20240822,180700,386867100,22350,22350,22350,22350,0
|
|
20240822,180600,386867100,22350,22350,22350,22350,0
|
|
20240822,180500,386867100,22350,22350,22350,22350,0
|
|
20240822,180400,386867100,22350,22350,22350,22350,0
|
|
20240822,180300,386867100,22350,22350,22350,22350,0
|
|
20240822,180200,386867100,22350,22350,22350,22350,0
|
|
20240822,180100,386867100,22350,22350,22350,22350,0
|
|
20240822,180000,386867100,22350,22350,22350,22350,0
|
|
20240822,175900,386867100,22350,22350,22350,22350,0
|
|
20240822,175800,386867100,22350,22350,22350,22350,0
|
|
20240822,175700,386867100,22350,22350,22350,22350,1244
|
|
20240822,175600,386867100,22350,22350,22350,22350,0
|
|
20240822,175500,386867100,22350,22350,22350,22350,0
|
|
20240822,175400,386867100,22350,22350,22350,22350,0
|
|
20240822,175300,386867100,22350,22350,22350,22350,0
|
|
20240822,175200,386867100,22350,22350,22350,22350,0
|
|
20240822,175100,386867100,22350,22350,22350,22350,0
|
|
20240822,175000,386867100,22350,22350,22350,22350,0
|
|
20240822,174900,386867100,22350,22350,22350,22350,0
|
|
20240822,174800,386867100,22350,22350,22350,22350,0
|
|
20240822,174700,386867100,22350,22350,22350,22350,0
|
|
20240822,174600,386867100,22350,22350,22350,22350,0
|
|
20240822,174500,386867100,22350,22350,22350,22350,0
|
|
20240822,174400,386867100,22350,22350,22350,22350,0
|
|
20240822,174300,386867100,22350,22350,22350,22350,0
|
|
20240822,174200,386867100,22350,22350,22350,22350,0
|
|
20240822,174100,386867100,22350,22350,22350,22350,0
|
|
20240822,174000,386867100,22350,22350,22350,22350,0
|
|
20240822,173900,386867100,22350,22350,22350,22350,0
|
|
20240822,173800,386867100,22350,22350,22350,22350,0
|
|
20240822,173700,386867100,22350,22350,22350,22350,0
|
|
20240822,173600,386867100,22350,22350,22350,22350,0
|
|
20240822,173500,386867100,22350,22350,22350,22350,0
|
|
20240822,173400,386867100,22350,22350,22350,22350,0
|
|
20240822,173300,386867100,22350,22350,22350,22350,0
|
|
20240822,173200,386867100,22350,22350,22350,22350,0
|
|
20240822,173100,386867100,22350,22350,22350,22350,0
|
|
20240822,173000,386867100,22350,22350,22350,22350,0
|
|
20240822,172900,386867100,22350,22350,22350,22350,0
|
|
20240822,172800,386867100,22350,22350,22350,22350,0
|
|
20240822,172700,386867100,22350,22350,22350,22350,1244
|
|
20240822,172600,386867100,22350,22350,22350,22350,0
|
|
20240822,172500,386867100,22350,22350,22350,22350,0
|
|
20240822,172400,386867100,22350,22350,22350,22350,0
|
|
20240822,172300,386867100,22350,22350,22350,22350,0
|
|
20240822,172200,386867100,22350,22350,22350,22350,0
|
|
20240822,172100,386867100,22350,22350,22350,22350,0
|
|
20240822,172000,386867100,22350,22350,22350,22350,0
|
|
20240822,171900,386867100,22350,22350,22350,22350,0
|
|
20240822,171800,386867100,22350,22350,22350,22350,0
|
|
20240822,171700,386867100,22350,22350,22350,22350,0
|
|
20240822,171600,386867100,22350,22350,22350,22350,0
|
|
20240822,171500,386867100,22350,22350,22350,22350,0
|
|
20240822,171400,386867100,22350,22350,22350,22350,0
|
|
20240822,171300,386867100,22350,22350,22350,22350,0
|
|
20240822,171200,386867100,22350,22350,22350,22350,0
|
|
20240822,171100,386867100,22350,22350,22350,22350,0
|
|
20240822,171000,386867100,22350,22350,22350,22350,0
|
|
20240822,170900,386867100,22350,22350,22350,22350,0
|
|
20240822,170800,386867100,22350,22350,22350,22350,0
|
|
20240822,170700,386867100,22350,22350,22350,22350,0
|
|
20240822,170600,386867100,22350,22350,22350,22350,0
|
|
20240822,170500,386867100,22350,22350,22350,22350,0
|
|
20240822,170400,386867100,22350,22350,22350,22350,0
|
|
20240822,170300,386867100,22350,22350,22350,22350,0
|
|
20240822,170200,386867100,22350,22350,22350,22350,0
|
|
20240822,170100,386867100,22350,22350,22350,22350,0
|
|
20240822,170000,386867100,22350,22350,22350,22350,0
|
|
20240822,165900,386867100,22350,22350,22350,22350,0
|
|
20240822,165800,386867100,22350,22350,22350,22350,0
|
|
20240822,165700,386867100,22350,22350,22350,22350,1244
|
|
20240822,165600,386867100,22350,22350,22350,22350,0
|
|
20240822,165500,386867100,22350,22350,22350,22350,0
|
|
20240822,165400,386867100,22350,22350,22350,22350,0
|
|
20240822,165300,386867100,22350,22350,22350,22350,0
|
|
20240822,165200,386867100,22350,22350,22350,22350,0
|
|
20240822,165100,386867100,22350,22350,22350,22350,0
|
|
20240822,165000,386867100,22350,22350,22350,22350,0
|
|
20240822,164900,386867100,22350,22350,22350,22350,0
|
|
20240822,164800,386867100,22350,22350,22350,22350,0
|
|
20240822,164700,386867100,22350,22350,22350,22350,0
|
|
20240822,164600,386867100,22350,22350,22350,22350,0
|
|
20240822,164500,386867100,22350,22350,22350,22350,0
|
|
20240822,164400,386867100,22350,22350,22350,22350,0
|
|
20240822,164300,386867100,22350,22350,22350,22350,0
|
|
20240822,164200,386867100,22350,22350,22350,22350,0
|
|
20240822,164100,386867100,22350,22350,22350,22350,0
|
|
20240822,164000,386867100,22350,22350,22350,22350,0
|
|
20240822,163900,386867100,22350,22350,22350,22350,0
|
|
20240822,163800,386867100,22350,22350,22350,22350,0
|
|
20240822,163700,386867100,22350,22350,22350,22350,0
|
|
20240822,163600,386867100,22350,22350,22350,22350,0
|
|
20240822,163500,386867100,22350,22350,22350,22350,0
|
|
20240822,163400,386867100,22350,22350,22350,22350,0
|
|
20240822,163300,386867100,22350,22350,22350,22350,0
|
|
20240822,163200,386867100,22350,22350,22350,22350,0
|
|
20240822,163100,386867100,22350,22350,22350,22350,0
|
|
20240822,163000,386867100,22350,22350,22350,22350,0
|
|
20240822,162900,386867100,22350,22350,22350,22350,0
|
|
20240822,162800,386867100,22350,22350,22350,22350,0
|
|
20240822,162700,386867100,22350,22350,22350,22350,1244
|
|
20240822,162600,386867100,22350,22350,22350,22350,0
|
|
20240822,162500,386867100,22350,22350,22350,22350,0
|
|
20240822,162400,386867100,22350,22350,22350,22350,0
|
|
20240822,162300,386867100,22350,22350,22350,22350,0
|
|
20240822,162200,386867100,22350,22350,22350,22350,0
|
|
20240822,162100,386867100,22350,22350,22350,22350,0
|
|
20240822,162000,386867100,22350,22350,22350,22350,0
|
|
20240822,161900,386867100,22350,22350,22350,22350,0
|
|
20240822,161800,386867100,22350,22350,22350,22350,0
|
|
20240822,161700,386867100,22350,22350,22350,22350,0
|
|
20240822,161600,386867100,22350,22350,22350,22350,0
|
|
20240822,161500,386867100,22350,22350,22350,22350,0
|
|
20240822,161400,386867100,22350,22350,22350,22350,0
|
|
20240822,161300,386867100,22350,22350,22350,22350,0
|
|
20240822,161200,386867100,22350,22350,22350,22350,0
|
|
20240822,161100,386867100,22350,22350,22350,22350,0
|
|
20240822,161000,386867100,22350,22350,22350,22350,0
|
|
20240822,160900,386867100,22350,22350,22350,22350,0
|
|
20240822,160800,386867100,22350,22350,22350,22350,0
|
|
20240822,160700,386867100,22350,22350,22350,22350,0
|
|
20240822,160600,386867100,22350,22350,22350,22350,0
|
|
20240822,160500,386867100,22350,22350,22350,22350,0
|
|
20240822,160400,386867100,22350,22350,22350,22350,0
|
|
20240822,160300,386867100,22350,22350,22350,22350,0
|
|
20240822,160200,386867100,22350,22350,22350,22350,0
|
|
20240822,160100,386867100,22350,22350,22350,22350,0
|
|
20240822,160000,386867100,22350,22350,22350,22350,0
|
|
20240822,155900,386867100,22350,22350,22350,22350,0
|
|
20240822,155800,386867100,22350,22350,22350,22350,0
|
|
20240822,155700,386867100,22350,22350,22350,22350,1244
|
|
20240822,155600,386867100,22350,22350,22350,22350,0
|
|
20240822,155500,386867100,22350,22350,22350,22350,0
|
|
20240822,155400,386867100,22350,22350,22350,22350,0
|
|
20240822,155300,386867100,22350,22350,22350,22350,0
|
|
20240822,155200,386867100,22350,22350,22350,22350,0
|
|
20240822,155100,386867100,22350,22350,22350,22350,0
|
|
20240822,155000,386867100,22350,22350,22350,22350,0
|
|
20240822,154900,386867100,22350,22350,22350,22350,0
|
|
20240822,154800,386867100,22350,22350,22350,22350,0
|
|
20240822,154700,386867100,22350,22350,22350,22350,0
|
|
20240822,154600,386867100,22350,22350,22350,22350,0
|
|
20240822,154500,386867100,22350,22350,22350,22350,0
|
|
20240822,154400,386867100,22350,22350,22350,22350,0
|
|
20240822,154300,386867100,22350,22350,22350,22350,0
|
|
20240822,154200,386867100,22350,22350,22350,22350,0
|
|
20240822,154100,386867100,22350,22350,22350,22350,0
|
|
20240822,154000,386867100,22350,22350,22350,22350,0
|
|
20240822,153900,386867100,22350,22350,22350,22350,0
|
|
20240822,153800,386867100,22350,22350,22350,22350,0
|
|
20240822,153700,386867100,22350,22350,22350,22350,0
|
|
20240822,153600,386867100,22350,22350,22350,22350,0
|
|
20240822,153500,386867100,22350,22350,22350,22350,0
|
|
20240822,153400,386867100,22350,22350,22350,22350,0
|
|
20240822,153300,386867100,22350,22350,22350,22350,0
|
|
20240822,153200,386867100,22350,22350,22350,22350,0
|
|
20240822,153100,386867100,22350,22350,22350,22350,0
|
|
20240822,153000,386867100,22350,22350,22350,22350,1244
|
|
20240822,152900,359063700,22350,22350,22350,22350,0
|
|
20240822,152800,359063700,22350,22350,22350,22350,0
|
|
20240822,152700,359063700,22350,22350,22350,22350,0
|
|
20240822,152600,359063700,22350,22350,22350,22350,0
|
|
20240822,152500,359063700,22350,22350,22350,22350,0
|
|
20240822,152400,359063700,22350,22350,22350,22350,0
|
|
20240822,152300,359063700,22350,22350,22350,22350,0
|
|
20240822,152200,359063700,22350,22350,22350,22350,0
|
|
20240822,152100,359063700,22350,22350,22350,22350,0
|
|
20240822,152000,359063700,22350,22350,22350,22350,0
|
|
20240822,151900,359063700,22350,22300,22350,22250,202
|
|
20240822,151800,354554850,22300,22300,22350,22300,95
|
|
20240822,151700,352433600,22350,22350,22350,22350,0
|
|
20240822,151600,352433600,22350,22350,22350,22350,0
|
|
20240822,151500,352433600,22350,22250,22350,22250,42
|
|
20240822,151400,351496900,22250,22300,22300,22250,80
|
|
20240822,151300,349716600,22350,22350,22350,22350,2
|
|
20240822,151200,349671900,22300,22300,22350,22300,108
|
|
20240822,151100,347260750,22300,22300,22300,22300,121
|
|
20240822,151000,344562450,22350,22350,22350,22350,0
|
|
20240822,150900,344562450,22350,22350,22350,22350,55
|
|
20240822,150800,343333200,22350,22350,22350,22350,2
|
|
20240822,150700,343288500,22350,22350,22350,22350,0
|
|
20240822,150600,343288500,22350,22350,22350,22350,0
|
|
20240822,150500,343288500,22350,22350,22350,22350,23
|
|
20240822,150400,342774450,22300,22300,22300,22300,0
|
|
20240822,150300,342774450,22300,22300,22300,22300,47
|
|
20240822,150200,341726350,22300,22300,22300,22300,224
|
|
20240822,150100,336731150,22350,22400,22400,22350,24
|
|
20240822,150000,336194700,22400,22400,22400,22400,0
|
|
20240822,145900,336194700,22400,22400,22400,22400,0
|
|
20240822,145800,336194700,22400,22400,22400,22400,300
|
|
20240822,145700,329474700,22350,22350,22350,22350,0
|
|
20240822,145600,329474700,22350,22350,22350,22350,22
|
|
20240822,145500,328983000,22400,22400,22400,22400,22
|
|
20240822,145400,328490200,22350,22350,22350,22350,0
|
|
20240822,145300,328490200,22350,22350,22350,22350,6
|
|
20240822,145200,328356100,22350,22350,22350,22350,0
|
|
20240822,145100,328356100,22350,22350,22350,22350,237
|
|
20240822,145000,323059150,22350,22350,22350,22350,22
|
|
20240822,144900,322567450,22250,22250,22250,22250,0
|
|
20240822,144800,322567450,22250,22250,22250,22250,0
|
|
20240822,144700,322567450,22250,22300,22300,22250,30
|
|
20240822,144600,321898800,22350,22350,22350,22350,2
|
|
20240822,144500,321854100,22300,22300,22300,22300,28
|
|
20240822,144400,321229700,22300,22300,22300,22300,23
|
|
20240822,144300,320716800,22350,22350,22350,22350,0
|
|
20240822,144200,320716800,22350,22350,22350,22350,0
|
|
20240822,144100,320716800,22350,22350,22350,22350,22
|
|
20240822,144000,320225100,22300,22300,22300,22300,57
|
|
20240822,143900,318954000,22350,22350,22350,22350,4
|
|
20240822,143800,318864600,22350,22350,22350,22350,0
|
|
20240822,143700,318864600,22350,22350,22350,22350,1
|
|
20240822,143600,318842250,22350,22350,22350,22350,0
|
|
20240822,143500,318842250,22350,22350,22350,22350,220
|
|
20240822,143400,313925250,22350,22350,22350,22350,0
|
|
20240822,143300,313925250,22350,22350,22350,22350,22
|
|
20240822,143200,313433550,22300,22350,22350,22300,482
|
|
20240822,143100,302680250,22400,22400,22400,22400,0
|
|
20240822,143000,302680250,22400,22400,22400,22400,0
|
|
20240822,142900,302680250,22400,22400,22400,22400,40
|
|
20240822,142800,301784250,22400,22400,22400,22400,0
|
|
20240822,142700,301784250,22400,22400,22400,22400,9
|
|
20240822,142600,301582650,22400,22400,22400,22400,0
|
|
20240822,142500,301582650,22400,22400,22400,22400,55
|
|
20240822,142400,300350650,22400,22400,22400,22400,0
|
|
20240822,142300,300350650,22400,22350,22400,22350,28
|
|
20240822,142200,299723750,22350,22350,22350,22350,0
|
|
20240822,142100,299723750,22350,22350,22350,22350,1
|
|
20240822,142000,299701400,22400,22400,22400,22400,1
|
|
20240822,141900,299679000,22400,22400,22400,22400,0
|
|
20240822,141800,299679000,22400,22400,22400,22400,50
|
|
20240822,141700,298559000,22400,22400,22400,22400,0
|
|
20240822,141600,298559000,22400,22400,22400,22400,10
|
|
20240822,141500,298335000,22400,22400,22400,22400,0
|
|
20240822,141400,298335000,22400,22400,22400,22400,0
|
|
20240822,141300,298335000,22400,22400,22400,22400,22
|
|
20240822,141200,297842200,22350,22350,22350,22350,3
|
|
20240822,141100,297775150,22350,22350,22350,22350,0
|
|
20240822,141000,297775150,22350,22350,22350,22350,0
|
|
20240822,140900,297775150,22350,22350,22350,22350,201
|
|
20240822,140800,293282800,22400,22350,22400,22350,4
|
|
20240822,140700,293193250,22400,22400,22400,22400,0
|
|
20240822,140600,293193250,22400,22350,22400,22350,23
|
|
20240822,140500,292678100,22350,22350,22350,22350,200
|
|
20240822,140400,288208100,22400,22400,22400,22400,0
|
|
20240822,140300,288208100,22400,22400,22400,22400,0
|
|
20240822,140200,288208100,22400,22400,22400,22400,0
|
|
20240822,140100,288208100,22400,22400,22400,22400,0
|
|
20240822,140000,288208100,22400,22400,22400,22400,0
|
|
20240822,135900,288208100,22400,22400,22400,22400,0
|
|
20240822,135800,288208100,22400,22400,22400,22400,0
|
|
20240822,135700,288208100,22400,22400,22400,22400,0
|
|
20240822,135600,288208100,22400,22400,22400,22400,0
|
|
20240822,135500,288208100,22400,22400,22400,22400,0
|
|
20240822,135400,288208100,22400,22400,22400,22400,0
|
|
20240822,135300,288208100,22400,22400,22400,22400,22
|
|
20240822,135200,287715300,22400,22400,22400,22400,1
|
|
20240822,135100,287692900,22400,22400,22400,22400,0
|
|
20240822,135000,287692900,22400,22400,22400,22400,0
|
|
20240822,134900,287692900,22400,22400,22400,22400,0
|
|
20240822,134800,287692900,22400,22400,22400,22400,0
|
|
20240822,134700,287692900,22400,22400,22400,22400,1
|
|
20240822,134600,287670500,22400,22400,22400,22400,22
|
|
20240822,134500,287177700,22400,22400,22400,22400,0
|
|
20240822,134400,287177700,22400,22400,22400,22400,0
|
|
20240822,134300,287177700,22400,22400,22400,22400,0
|
|
20240822,134200,287177700,22400,22400,22400,22400,0
|
|
20240822,134100,287177700,22400,22400,22400,22400,22
|
|
20240822,134000,286684900,22400,22400,22400,22400,0
|
|
20240822,133900,286684900,22400,22400,22400,22400,0
|
|
20240822,133800,286684900,22400,22400,22400,22400,0
|
|
20240822,133700,286684900,22400,22350,22400,22350,297
|
|
20240822,133600,280041850,22350,22350,22350,22350,3
|
|
20240822,133500,279974800,22400,22400,22400,22400,22
|
|
20240822,133400,279482000,22350,22350,22350,22350,41
|
|
20240822,133300,278565650,22400,22400,22400,22400,2
|
|
20240822,133200,278520850,22400,22400,22400,22400,0
|
|
20240822,133100,278520850,22400,22400,22400,22400,24
|
|
20240822,133000,277983250,22400,22400,22400,22400,0
|
|
20240822,132900,277983250,22400,22400,22400,22400,0
|
|
20240822,132800,277983250,22400,22400,22400,22400,0
|
|
20240822,132700,277983250,22400,22400,22400,22400,0
|
|
20240822,132600,277983250,22400,22400,22400,22400,0
|
|
20240822,132500,277983250,22400,22400,22400,22400,0
|
|
20240822,132400,277983250,22400,22400,22400,22400,22
|
|
20240822,132300,277490450,22400,22400,22400,22400,0
|
|
20240822,132200,277490450,22400,22400,22400,22400,0
|
|
20240822,132100,277490450,22400,22400,22400,22400,0
|
|
20240822,132000,277490450,22400,22400,22400,22400,0
|
|
20240822,131900,277490450,22400,22400,22400,22400,0
|
|
20240822,131800,277490450,22400,22400,22400,22400,9
|
|
20240822,131700,277288850,22400,22400,22400,22400,10
|
|
20240822,131600,277064850,22400,22400,22400,22400,100
|
|
20240822,131500,274824850,22400,22350,22400,22350,23
|
|
20240822,131400,274309700,22350,22350,22350,22350,0
|
|
20240822,131300,274309700,22350,22350,22350,22350,2
|
|
20240822,131200,274265000,22400,22400,22400,22400,0
|
|
20240822,131100,274265000,22400,22400,22400,22400,0
|
|
20240822,131000,274265000,22400,22400,22400,22400,22
|
|
20240822,130900,273772200,22350,22350,22350,22350,0
|
|
20240822,130800,273772200,22350,22350,22350,22350,0
|
|
20240822,130700,273772200,22350,22350,22350,22350,6
|
|
20240822,130600,273638100,22300,22300,22300,22300,0
|
|
20240822,130500,273638100,22300,22300,22300,22300,0
|
|
20240822,130400,273638100,22300,22300,22300,22300,0
|
|
20240822,130300,273638100,22300,22300,22300,22300,0
|
|
20240822,130200,273638100,22300,22300,22300,22300,915
|
|
20240822,130100,253233600,22250,22250,22250,22250,4
|
|
20240822,130000,253144600,22300,22300,22300,22300,0
|
|
20240822,125900,253144600,22300,22300,22300,22300,22
|
|
20240822,125800,252654000,22250,22250,22250,22250,0
|
|
20240822,125700,252654000,22250,22250,22250,22250,0
|
|
20240822,125600,252654000,22250,22250,22250,22250,0
|
|
20240822,125500,252654000,22250,22250,22250,22250,0
|
|
20240822,125400,252654000,22250,22250,22250,22250,0
|
|
20240822,125300,252654000,22250,22250,22250,22250,20
|
|
20240822,125200,252209000,22300,22300,22300,22300,0
|
|
20240822,125100,252209000,22300,22300,22300,22300,22
|
|
20240822,125000,251718400,22250,22250,22250,22250,0
|
|
20240822,124900,251718400,22250,22250,22250,22250,10
|
|
20240822,124800,251495900,22250,22250,22250,22250,0
|
|
20240822,124700,251495900,22250,22250,22250,22250,2
|
|
20240822,124600,251451400,22200,22200,22200,22200,0
|
|
20240822,124500,251451400,22200,22200,22200,22200,1
|
|
20240822,124400,251429200,22200,22200,22200,22200,0
|
|
20240822,124300,251429200,22200,22200,22200,22200,0
|
|
20240822,124200,251429200,22200,22200,22200,22200,0
|
|
20240822,124100,251429200,22200,22200,22200,22200,0
|
|
20240822,124000,251429200,22200,22200,22200,22200,409
|
|
20240822,123900,242349400,22200,22200,22200,22200,1
|
|
20240822,123800,242327200,22200,22250,22250,22200,23
|
|
20240822,123700,241815500,22200,22200,22200,22200,0
|
|
20240822,123600,241815500,22200,22200,22200,22200,0
|
|
20240822,123500,241815500,22200,22200,22200,22200,0
|
|
20240822,123400,241815500,22200,22250,22250,22200,342
|
|
20240822,123300,234210150,22300,22300,22300,22300,68
|
|
20240822,123200,232693750,22300,22300,22300,22300,0
|
|
20240822,123100,232693750,22300,22300,22300,22300,75
|
|
20240822,123000,231021250,22300,22300,22300,22300,100
|
|
20240822,122900,228791250,22300,22300,22300,22300,25
|
|
20240822,122800,228233750,22300,22300,22300,22300,0
|
|
20240822,122700,228233750,22300,22300,22300,22300,0
|
|
20240822,122600,228233750,22300,22300,22300,22300,0
|
|
20240822,122500,228233750,22300,22300,22300,22300,0
|
|
20240822,122400,228233750,22300,22300,22300,22300,0
|
|
20240822,122300,228233750,22300,22300,22300,22300,22
|
|
20240822,122200,227743150,22250,22250,22250,22250,0
|
|
20240822,122100,227743150,22250,22250,22300,22250,66
|
|
20240822,122000,226273550,22250,22250,22250,22250,31
|
|
20240822,121900,225583800,22250,22250,22250,22250,312
|
|
20240822,121800,218641800,22300,22300,22300,22300,0
|
|
20240822,121700,218641800,22300,22300,22300,22300,139
|
|
20240822,121600,215542100,22300,22350,22350,22300,153
|
|
20240822,121500,212129050,22350,22350,22350,22350,0
|
|
20240822,121400,212129050,22350,22350,22350,22350,0
|
|
20240822,121300,212129050,22350,22350,22350,22350,44
|
|
20240822,121200,211145650,22350,22350,22350,22350,0
|
|
20240822,121100,211145650,22350,22350,22350,22350,60
|
|
20240822,121000,209804650,22350,22350,22350,22350,277
|
|
20240822,120900,203613700,22350,22350,22350,22350,0
|
|
20240822,120800,203613700,22350,22350,22350,22350,0
|
|
20240822,120700,203613700,22350,22350,22350,22350,0
|
|
20240822,120600,203613700,22350,22350,22350,22350,0
|
|
20240822,120500,203613700,22350,22350,22350,22350,0
|
|
20240822,120400,203613700,22350,22350,22350,22350,0
|
|
20240822,120300,203613700,22350,22350,22350,22350,0
|
|
20240822,120200,203613700,22350,22350,22350,22350,0
|
|
20240822,120100,203613700,22350,22350,22350,22350,1
|
|
20240822,120000,203591350,22350,22350,22350,22350,0
|
|
20240822,115900,203591350,22350,22350,22350,22350,2
|
|
20240822,115800,203546650,22350,22350,22350,22350,0
|
|
20240822,115700,203546650,22350,22350,22350,22350,0
|
|
20240822,115600,203546650,22350,22350,22350,22350,0
|
|
20240822,115500,203546650,22350,22350,22350,22350,1
|
|
20240822,115400,203524300,22350,22450,22450,22350,229
|
|
20240822,115300,198404450,22450,22400,22450,22400,49
|
|
20240822,115200,197306600,22350,22350,22350,22350,0
|
|
20240822,115100,197306600,22350,22350,22350,22350,0
|
|
20240822,115000,197306600,22350,22350,22350,22350,0
|
|
20240822,114900,197306600,22350,22350,22350,22350,6
|
|
20240822,114800,197172500,22350,22350,22350,22350,0
|
|
20240822,114700,197172500,22350,22350,22350,22350,0
|
|
20240822,114600,197172500,22350,22350,22350,22350,0
|
|
20240822,114500,197172500,22350,22350,22350,22350,0
|
|
20240822,114400,197172500,22350,22350,22350,22350,96
|
|
20240822,114300,195026900,22350,22350,22350,22350,0
|
|
20240822,114200,195026900,22350,22350,22350,22350,0
|
|
20240822,114100,195026900,22350,22350,22350,22350,0
|
|
20240822,114000,195026900,22350,22350,22350,22350,0
|
|
20240822,113900,195026900,22350,22350,22350,22350,0
|
|
20240822,113800,195026900,22350,22350,22350,22350,22
|
|
20240822,113700,194535200,22250,22250,22250,22250,0
|
|
20240822,113600,194535200,22250,22250,22250,22250,0
|
|
20240822,113500,194535200,22250,22250,22250,22250,8
|
|
20240822,113400,194357200,22250,22250,22250,22250,0
|
|
20240822,113300,194357200,22250,22250,22250,22250,1
|
|
20240822,113200,194334950,22300,22300,22300,22300,4
|
|
20240822,113100,194245750,22300,22300,22300,22300,0
|
|
20240822,113000,194245750,22300,22300,22300,22300,0
|
|
20240822,112900,194245750,22300,22300,22300,22300,0
|
|
20240822,112800,194245750,22300,22300,22300,22300,25
|
|
20240822,112700,193688250,22300,22300,22300,22300,0
|
|
20240822,112600,193688250,22300,22300,22300,22300,0
|
|
20240822,112500,193688250,22300,22300,22300,22300,0
|
|
20240822,112400,193688250,22300,22300,22300,22300,0
|
|
20240822,112300,193688250,22300,22300,22300,22300,1
|
|
20240822,112200,193665950,22300,22300,22300,22300,0
|
|
20240822,112100,193665950,22300,22300,22300,22300,59
|
|
20240822,112000,192350250,22300,22300,22300,22300,1
|
|
20240822,111900,192327950,22300,22300,22300,22300,190
|
|
20240822,111800,188090950,22350,22350,22350,22350,0
|
|
20240822,111700,188090950,22350,22350,22350,22350,0
|
|
20240822,111600,188090950,22350,22350,22350,22350,45
|
|
20240822,111500,187085200,22350,22350,22350,22350,141
|
|
20240822,111400,183933850,22400,22400,22400,22400,2
|
|
20240822,111300,183889050,22350,22350,22350,22350,0
|
|
20240822,111200,183889050,22350,22350,22350,22350,30
|
|
20240822,111100,183218550,22400,22400,22400,22400,30
|
|
20240822,111000,182546550,22400,22400,22400,22400,147
|
|
20240822,110900,179253750,22450,22450,22450,22450,0
|
|
20240822,110800,179253750,22450,22450,22450,22450,0
|
|
20240822,110700,179253750,22450,22450,22450,22450,0
|
|
20240822,110600,179253750,22450,22450,22450,22450,0
|
|
20240822,110500,179253750,22450,22450,22450,22450,22
|
|
20240822,110400,178759850,22450,22400,22450,22400,50
|
|
20240822,110300,177637600,22400,22400,22400,22400,0
|
|
20240822,110200,177637600,22400,22400,22400,22400,1
|
|
20240822,110100,177615200,22400,22400,22400,22400,0
|
|
20240822,110000,177615200,22400,22400,22400,22400,0
|
|
20240822,105900,177615200,22400,22400,22400,22400,20
|
|
20240822,105800,177167200,22400,22400,22400,22400,0
|
|
20240822,105700,177167200,22400,22400,22400,22400,0
|
|
20240822,105600,177167200,22400,22400,22400,22400,0
|
|
20240822,105500,177167200,22400,22400,22400,22400,1
|
|
20240822,105400,177144800,22400,22450,22450,22400,123
|
|
20240822,105300,174388500,22450,22450,22450,22450,0
|
|
20240822,105200,174388500,22450,22450,22450,22450,23
|
|
20240822,105100,173872150,22400,22400,22400,22400,3
|
|
20240822,105000,173804950,22450,22450,22450,22450,22
|
|
20240822,104900,173311050,22400,22400,22400,22400,0
|
|
20240822,104800,173311050,22400,22400,22400,22400,31
|
|
20240822,104700,172616650,22400,22400,22400,22400,4
|
|
20240822,104600,172527050,22400,22400,22400,22400,23
|
|
20240822,104500,172011850,22350,22350,22350,22350,0
|
|
20240822,104400,172011850,22350,22350,22350,22350,5
|
|
20240822,104300,171900100,22400,22400,22400,22400,0
|
|
20240822,104200,171900100,22400,22400,22400,22400,0
|
|
20240822,104100,171900100,22400,22400,22400,22400,130
|
|
20240822,104000,168988100,22400,22400,22400,22400,366
|
|
20240822,103900,160789700,22400,22400,22400,22400,40
|
|
20240822,103800,159893700,22400,22400,22400,22400,0
|
|
20240822,103700,159893700,22400,22400,22400,22400,0
|
|
20240822,103600,159893700,22400,22400,22400,22400,0
|
|
20240822,103500,159893700,22400,22400,22400,22400,0
|
|
20240822,103400,159893700,22400,22400,22400,22400,200
|
|
20240822,103300,155413700,22450,22500,22500,22400,209
|
|
20240822,103200,150722200,22500,22500,22500,22500,3
|
|
20240822,103100,150654700,22500,22500,22500,22500,48
|
|
20240822,103000,149574700,22500,22500,22550,22500,54
|
|
20240822,102900,148359200,22450,22450,22450,22450,0
|
|
20240822,102800,148359200,22450,22500,22500,22450,494
|
|
20240822,102700,137265900,22550,22500,22550,22500,55
|
|
20240822,102600,136027150,22500,22500,22500,22500,41
|
|
20240822,102500,135104650,22500,22450,22500,22450,2
|
|
20240822,102400,135059700,22450,22450,22500,22450,36
|
|
20240822,102300,134250250,22400,22400,22400,22400,0
|
|
20240822,102200,134250250,22400,22400,22400,22400,0
|
|
20240822,102100,134250250,22400,22450,22450,22400,107
|
|
20240822,102000,131848200,22450,22450,22450,22450,1
|
|
20240822,101900,131825750,22450,22450,22450,22450,51
|
|
20240822,101800,130680800,22500,22450,22500,22450,102
|
|
20240822,101700,128386500,22400,22400,22400,22400,0
|
|
20240822,101600,128386500,22400,22450,22450,22400,4
|
|
20240822,101500,128296850,22400,22400,22400,22400,3
|
|
20240822,101400,128229650,22350,22350,22350,22350,0
|
|
20240822,101300,128229650,22350,22350,22350,22350,0
|
|
20240822,101200,128229650,22350,22350,22350,22350,0
|
|
20240822,101100,128229650,22350,22350,22350,22350,0
|
|
20240822,101000,128229650,22350,22350,22350,22350,0
|
|
20240822,100900,128229650,22350,22350,22350,22350,0
|
|
20240822,100800,128229650,22350,22350,22350,22350,0
|
|
20240822,100700,128229650,22350,22350,22350,22350,0
|
|
20240822,100600,128229650,22350,22350,22350,22350,63
|
|
20240822,100500,126821600,22350,22400,22400,22350,135
|
|
20240822,100400,123797850,22500,22500,22500,22500,0
|
|
20240822,100300,123797850,22500,22500,22500,22500,6
|
|
20240822,100200,123662850,22500,22500,22500,22500,0
|
|
20240822,100100,123662850,22500,22450,22500,22450,20
|
|
20240822,100000,123213400,22450,22450,22450,22450,0
|
|
20240822,095900,123213400,22450,22450,22450,22450,0
|
|
20240822,095800,123213400,22450,22450,22450,22450,85
|
|
20240822,095700,121305150,22450,22400,22450,22400,71
|
|
20240822,095600,119714550,22350,22350,22350,22350,21
|
|
20240822,095500,119245200,22350,22350,22350,22350,0
|
|
20240822,095400,119245200,22350,22350,22350,22350,200
|
|
20240822,095300,114775200,22200,22250,22250,22200,20
|
|
20240822,095200,114331050,22350,22350,22350,22350,2
|
|
20240822,095100,114286350,22250,22300,22300,22250,1000
|
|
20240822,095000,92036050,22300,22250,22300,22250,122
|
|
20240822,094900,89315950,22200,22200,22200,22200,0
|
|
20240822,094800,89315950,22200,22200,22200,22200,0
|
|
20240822,094700,89315950,22200,22200,22200,22200,0
|
|
20240822,094600,89315950,22200,22200,22200,22200,100
|
|
20240822,094500,87095950,22300,22200,22300,22200,113
|
|
20240822,094400,84581950,22250,22250,22250,22250,2
|
|
20240822,094300,84537450,22250,22200,22250,22200,25
|
|
20240822,094200,83982300,22200,22200,22200,22200,1
|
|
20240822,094100,83960100,22200,22200,22200,22200,25
|
|
20240822,094000,83405100,22150,22150,22150,22150,2
|
|
20240822,093900,83360800,22150,22250,22250,22150,6
|
|
20240822,093800,83227800,22300,22200,22300,22200,106
|
|
20240822,093700,80871050,22250,22250,22250,22250,0
|
|
20240822,093600,80871050,22250,22250,22250,22250,0
|
|
20240822,093500,80871050,22250,22150,22250,22150,59
|
|
20240822,093400,79563850,22100,22100,22100,22100,1
|
|
20240822,093300,79541750,22050,22050,22050,22050,171
|
|
20240822,093200,75771200,22050,22050,22050,22050,0
|
|
20240822,093100,75771200,22050,22150,22150,22050,459
|
|
20240822,093000,65630900,22150,22150,22150,22150,11
|
|
20240822,092900,65387250,22200,22300,22300,22200,942
|
|
20240822,092800,44437600,22300,22300,22300,22300,97
|
|
20240822,092700,42274500,22300,22300,22300,22300,501
|
|
20240822,092600,31102200,22300,22300,22300,22300,87
|
|
20240822,092500,29162100,22350,22350,22350,22350,0
|
|
20240822,092400,29162100,22350,22350,22350,22350,1
|
|
20240822,092300,29139750,22300,22300,22300,22300,0
|
|
20240822,092200,29139750,22300,22300,22300,22300,89
|
|
20240822,092100,27155050,22300,22300,22300,22300,7
|
|
20240822,092000,26998950,22300,22300,22300,22300,296
|
|
20240822,091900,20398150,22300,22300,22300,22300,5
|
|
20240822,091800,20286650,22300,22300,22300,22300,38
|
|
20240822,091700,19439250,22300,22300,22300,22300,6
|
|
20240822,091600,19305450,22300,22250,22300,22250,150
|
|
20240822,091500,15961200,22300,22300,22300,22300,40
|
|
20240822,091400,15069200,22300,22300,22300,22300,0
|
|
20240822,091300,15069200,22300,22300,22300,22300,9
|
|
20240822,091200,14868500,22300,22350,22350,22300,52
|
|
20240822,091100,13706450,22350,22350,22350,22350,50
|
|
20240822,091000,12588950,22350,22250,22350,22250,34
|
|
20240822,090900,11829500,22300,22300,22300,22300,4
|
|
20240822,090800,11740300,22300,22300,22300,22300,11
|
|
20240822,090700,11495000,22300,22300,22300,22300,188
|
|
20240822,090600,7302600,22300,22300,22300,22300,83
|
|
20240822,090500,5451700,22250,22250,22250,22250,0
|
|
20240822,090400,5451700,22250,22250,22250,22250,0
|
|
20240822,090300,5451700,22250,22300,22300,22250,12
|
|
20240822,090200,5184600,22200,22200,22200,22200,100
|
|
20240822,090100,2964600,22200,22200,22200,22200,61
|
|
20240822,090000,1610400,22250,22400,22400,22250,72
|