681 lines
34 KiB
CSV
681 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,201800,134777880,11000,11000,11000,11000,204
|
|
20240822,201700,134777880,11000,11000,11000,11000,0
|
|
20240822,201600,134777880,11000,11000,11000,11000,0
|
|
20240822,201500,134777880,11000,11000,11000,11000,0
|
|
20240822,201400,134777880,11000,11000,11000,11000,0
|
|
20240822,201300,134777880,11000,11000,11000,11000,0
|
|
20240822,201200,134777880,11000,11000,11000,11000,0
|
|
20240822,201100,134777880,11000,11000,11000,11000,0
|
|
20240822,201000,134777880,11000,11000,11000,11000,0
|
|
20240822,200900,134777880,11000,11000,11000,11000,0
|
|
20240822,200800,134777880,11000,11000,11000,11000,0
|
|
20240822,200700,134777880,11000,11000,11000,11000,0
|
|
20240822,200600,134777880,11000,11000,11000,11000,0
|
|
20240822,200500,134777880,11000,11000,11000,11000,0
|
|
20240822,200400,134777880,11000,11000,11000,11000,0
|
|
20240822,200300,134777880,11000,11000,11000,11000,0
|
|
20240822,200200,134777880,11000,11000,11000,11000,0
|
|
20240822,200100,134777880,11000,11000,11000,11000,0
|
|
20240822,200000,134777880,11000,11000,11000,11000,0
|
|
20240822,195900,134777880,11000,11000,11000,11000,0
|
|
20240822,195800,134777880,11000,11000,11000,11000,0
|
|
20240822,195700,134777880,11000,11000,11000,11000,0
|
|
20240822,195600,134777880,11000,11000,11000,11000,0
|
|
20240822,195500,134777880,11000,11000,11000,11000,0
|
|
20240822,195400,134777880,11000,11000,11000,11000,0
|
|
20240822,195300,134777880,11000,11000,11000,11000,0
|
|
20240822,195200,134777880,11000,11000,11000,11000,0
|
|
20240822,195100,134777880,11000,11000,11000,11000,0
|
|
20240822,195000,134777880,11000,11000,11000,11000,0
|
|
20240822,194900,134777880,11000,11000,11000,11000,0
|
|
20240822,194800,134777880,11000,11000,11000,11000,204
|
|
20240822,194700,134777880,11000,11000,11000,11000,0
|
|
20240822,194600,134777880,11000,11000,11000,11000,0
|
|
20240822,194500,134777880,11000,11000,11000,11000,0
|
|
20240822,194400,134777880,11000,11000,11000,11000,0
|
|
20240822,194300,134777880,11000,11000,11000,11000,0
|
|
20240822,194200,134777880,11000,11000,11000,11000,0
|
|
20240822,194100,134777880,11000,11000,11000,11000,0
|
|
20240822,194000,134777880,11000,11000,11000,11000,0
|
|
20240822,193900,134777880,11000,11000,11000,11000,0
|
|
20240822,193800,134777880,11000,11000,11000,11000,0
|
|
20240822,193700,134777880,11000,11000,11000,11000,0
|
|
20240822,193600,134777880,11000,11000,11000,11000,0
|
|
20240822,193500,134777880,11000,11000,11000,11000,0
|
|
20240822,193400,134777880,11000,11000,11000,11000,0
|
|
20240822,193300,134777880,11000,11000,11000,11000,0
|
|
20240822,193200,134777880,11000,11000,11000,11000,0
|
|
20240822,193100,134777880,11000,11000,11000,11000,0
|
|
20240822,193000,134777880,11000,11000,11000,11000,0
|
|
20240822,192900,134777880,11000,11000,11000,11000,0
|
|
20240822,192800,134777880,11000,11000,11000,11000,0
|
|
20240822,192700,134777880,11000,11000,11000,11000,0
|
|
20240822,192600,134777880,11000,11000,11000,11000,0
|
|
20240822,192500,134777880,11000,11000,11000,11000,0
|
|
20240822,192400,134777880,11000,11000,11000,11000,0
|
|
20240822,192300,134777880,11000,11000,11000,11000,0
|
|
20240822,192200,134777880,11000,11000,11000,11000,0
|
|
20240822,192100,134777880,11000,11000,11000,11000,0
|
|
20240822,192000,134777880,11000,11000,11000,11000,0
|
|
20240822,191900,134777880,11000,11000,11000,11000,0
|
|
20240822,191800,134777880,11000,11000,11000,11000,204
|
|
20240822,191700,134777880,11000,11000,11000,11000,0
|
|
20240822,191600,134777880,11000,11000,11000,11000,0
|
|
20240822,191500,134777880,11000,11000,11000,11000,0
|
|
20240822,191400,134777880,11000,11000,11000,11000,0
|
|
20240822,191300,134777880,11000,11000,11000,11000,0
|
|
20240822,191200,134777880,11000,11000,11000,11000,0
|
|
20240822,191100,134777880,11000,11000,11000,11000,0
|
|
20240822,191000,134777880,11000,11000,11000,11000,0
|
|
20240822,190900,134777880,11000,11000,11000,11000,0
|
|
20240822,190800,134777880,11000,11000,11000,11000,0
|
|
20240822,190700,134777880,11000,11000,11000,11000,0
|
|
20240822,190600,134777880,11000,11000,11000,11000,0
|
|
20240822,190500,134777880,11000,11000,11000,11000,0
|
|
20240822,190400,134777880,11000,11000,11000,11000,0
|
|
20240822,190300,134777880,11000,11000,11000,11000,0
|
|
20240822,190200,134777880,11000,11000,11000,11000,0
|
|
20240822,190100,134777880,11000,11000,11000,11000,0
|
|
20240822,190000,134777880,11000,11000,11000,11000,0
|
|
20240822,185900,134777880,11000,11000,11000,11000,0
|
|
20240822,185800,134777880,11000,11000,11000,11000,0
|
|
20240822,185700,134777880,11000,11000,11000,11000,0
|
|
20240822,185600,134777880,11000,11000,11000,11000,0
|
|
20240822,185500,134777880,11000,11000,11000,11000,0
|
|
20240822,185400,134777880,11000,11000,11000,11000,0
|
|
20240822,185300,134777880,11000,11000,11000,11000,0
|
|
20240822,185200,134777880,11000,11000,11000,11000,0
|
|
20240822,185100,134777880,11000,11000,11000,11000,0
|
|
20240822,185000,134777880,11000,11000,11000,11000,0
|
|
20240822,184900,134777880,11000,11000,11000,11000,0
|
|
20240822,184800,134777880,11000,11000,11000,11000,204
|
|
20240822,184700,134777880,11000,11000,11000,11000,0
|
|
20240822,184600,134777880,11000,11000,11000,11000,0
|
|
20240822,184500,134777880,11000,11000,11000,11000,0
|
|
20240822,184400,134777880,11000,11000,11000,11000,0
|
|
20240822,184300,134777880,11000,11000,11000,11000,0
|
|
20240822,184200,134777880,11000,11000,11000,11000,0
|
|
20240822,184100,134777880,11000,11000,11000,11000,0
|
|
20240822,184000,134777880,11000,11000,11000,11000,0
|
|
20240822,183900,134777880,11000,11000,11000,11000,0
|
|
20240822,183800,134777880,11000,11000,11000,11000,0
|
|
20240822,183700,134777880,11000,11000,11000,11000,0
|
|
20240822,183600,134777880,11000,11000,11000,11000,0
|
|
20240822,183500,134777880,11000,11000,11000,11000,0
|
|
20240822,183400,134777880,11000,11000,11000,11000,0
|
|
20240822,183300,134777880,11000,11000,11000,11000,0
|
|
20240822,183200,134777880,11000,11000,11000,11000,0
|
|
20240822,183100,134777880,11000,11000,11000,11000,0
|
|
20240822,183000,134777880,11000,11000,11000,11000,0
|
|
20240822,182900,134777880,11000,11000,11000,11000,0
|
|
20240822,182800,134777880,11000,11000,11000,11000,0
|
|
20240822,182700,134777880,11000,11000,11000,11000,0
|
|
20240822,182600,134777880,11000,11000,11000,11000,0
|
|
20240822,182500,134777880,11000,11000,11000,11000,0
|
|
20240822,182400,134777880,11000,11000,11000,11000,0
|
|
20240822,182300,134777880,11000,11000,11000,11000,0
|
|
20240822,182200,134777880,11000,11000,11000,11000,0
|
|
20240822,182100,134777880,11000,11000,11000,11000,0
|
|
20240822,182000,134777880,11000,11000,11000,11000,0
|
|
20240822,181900,134777880,11000,11000,11000,11000,0
|
|
20240822,181800,134777880,11000,11000,11000,11000,204
|
|
20240822,181700,134777880,11000,11000,11000,11000,0
|
|
20240822,181600,134777880,11000,11000,11000,11000,0
|
|
20240822,181500,134777880,11000,11000,11000,11000,0
|
|
20240822,181400,134777880,11000,11000,11000,11000,0
|
|
20240822,181300,134777880,11000,11000,11000,11000,0
|
|
20240822,181200,134777880,11000,11000,11000,11000,0
|
|
20240822,181100,134777880,11000,11000,11000,11000,0
|
|
20240822,181000,134777880,11000,11000,11000,11000,0
|
|
20240822,180900,134777880,11000,11000,11000,11000,0
|
|
20240822,180800,134777880,11000,11000,11000,11000,0
|
|
20240822,180700,134777880,11000,11000,11000,11000,0
|
|
20240822,180600,134777880,11000,11000,11000,11000,0
|
|
20240822,180500,134777880,11000,11000,11000,11000,0
|
|
20240822,180400,134777880,11000,11000,11000,11000,0
|
|
20240822,180300,134777880,11000,11000,11000,11000,0
|
|
20240822,180200,134777880,11000,11000,11000,11000,0
|
|
20240822,180100,134777880,11000,11000,11000,11000,0
|
|
20240822,180000,134777880,11000,11000,11000,11000,0
|
|
20240822,175900,134777880,11000,11000,11000,11000,0
|
|
20240822,175800,134777880,11000,11000,11000,11000,0
|
|
20240822,175700,134777880,11000,11000,11000,11000,0
|
|
20240822,175600,134777880,11000,11000,11000,11000,0
|
|
20240822,175500,134777880,11000,11000,11000,11000,0
|
|
20240822,175400,134777880,11000,11000,11000,11000,0
|
|
20240822,175300,134777880,11000,11000,11000,11000,0
|
|
20240822,175200,134777880,11000,11000,11000,11000,0
|
|
20240822,175100,134777880,11000,11000,11000,11000,0
|
|
20240822,175000,134777880,11000,11000,11000,11000,0
|
|
20240822,174900,134777880,11000,11000,11000,11000,0
|
|
20240822,174800,134777880,11000,11000,11000,11000,204
|
|
20240822,174700,134777880,11000,11000,11000,11000,0
|
|
20240822,174600,134777880,11000,11000,11000,11000,0
|
|
20240822,174500,134777880,11000,11000,11000,11000,0
|
|
20240822,174400,134777880,11000,11000,11000,11000,0
|
|
20240822,174300,134777880,11000,11000,11000,11000,0
|
|
20240822,174200,134777880,11000,11000,11000,11000,0
|
|
20240822,174100,134777880,11000,11000,11000,11000,0
|
|
20240822,174000,134777880,11000,11000,11000,11000,0
|
|
20240822,173900,134777880,11000,11000,11000,11000,0
|
|
20240822,173800,134777880,11000,11000,11000,11000,0
|
|
20240822,173700,134777880,11000,11000,11000,11000,0
|
|
20240822,173600,134777880,11000,11000,11000,11000,0
|
|
20240822,173500,134777880,11000,11000,11000,11000,0
|
|
20240822,173400,134777880,11000,11000,11000,11000,0
|
|
20240822,173300,134777880,11000,11000,11000,11000,0
|
|
20240822,173200,134777880,11000,11000,11000,11000,0
|
|
20240822,173100,134777880,11000,11000,11000,11000,0
|
|
20240822,173000,134777880,11000,11000,11000,11000,0
|
|
20240822,172900,134777880,11000,11000,11000,11000,0
|
|
20240822,172800,134777880,11000,11000,11000,11000,0
|
|
20240822,172700,134777880,11000,11000,11000,11000,0
|
|
20240822,172600,134777880,11000,11000,11000,11000,0
|
|
20240822,172500,134777880,11000,11000,11000,11000,0
|
|
20240822,172400,134777880,11000,11000,11000,11000,0
|
|
20240822,172300,134777880,11000,11000,11000,11000,0
|
|
20240822,172200,134777880,11000,11000,11000,11000,0
|
|
20240822,172100,134777880,11000,11000,11000,11000,0
|
|
20240822,172000,134777880,11000,11000,11000,11000,0
|
|
20240822,171900,134777880,11000,11000,11000,11000,0
|
|
20240822,171800,134777880,11000,11000,11000,11000,204
|
|
20240822,171700,134777880,11000,11000,11000,11000,0
|
|
20240822,171600,134777880,11000,11000,11000,11000,0
|
|
20240822,171500,134777880,11000,11000,11000,11000,0
|
|
20240822,171400,134777880,11000,11000,11000,11000,0
|
|
20240822,171300,134777880,11000,11000,11000,11000,0
|
|
20240822,171200,134777880,11000,11000,11000,11000,0
|
|
20240822,171100,134777880,11000,11000,11000,11000,0
|
|
20240822,171000,134777880,11000,11000,11000,11000,0
|
|
20240822,170900,134777880,11000,11000,11000,11000,0
|
|
20240822,170800,134777880,11000,11000,11000,11000,0
|
|
20240822,170700,134777880,11000,11000,11000,11000,0
|
|
20240822,170600,134777880,11000,11000,11000,11000,0
|
|
20240822,170500,134777880,11000,11000,11000,11000,0
|
|
20240822,170400,134777880,11000,11000,11000,11000,0
|
|
20240822,170300,134777880,11000,11000,11000,11000,0
|
|
20240822,170200,134777880,11000,11000,11000,11000,0
|
|
20240822,170100,134777880,11000,11000,11000,11000,0
|
|
20240822,170000,134777880,11000,11000,11000,11000,0
|
|
20240822,165900,134777880,11000,11000,11000,11000,0
|
|
20240822,165800,134777880,11000,11000,11000,11000,0
|
|
20240822,165700,134777880,11000,11000,11000,11000,0
|
|
20240822,165600,134777880,11000,11000,11000,11000,0
|
|
20240822,165500,134777880,11000,11000,11000,11000,0
|
|
20240822,165400,134777880,11000,11000,11000,11000,0
|
|
20240822,165300,134777880,11000,11000,11000,11000,0
|
|
20240822,165200,134777880,11000,11000,11000,11000,0
|
|
20240822,165100,134777880,11000,11000,11000,11000,0
|
|
20240822,165000,134777880,11000,11000,11000,11000,0
|
|
20240822,164900,134777880,11000,11000,11000,11000,0
|
|
20240822,164800,134777880,11000,11000,11000,11000,204
|
|
20240822,164700,134777880,11000,11000,11000,11000,0
|
|
20240822,164600,134777880,11000,11000,11000,11000,0
|
|
20240822,164500,134777880,11000,11000,11000,11000,0
|
|
20240822,164400,134777880,11000,11000,11000,11000,0
|
|
20240822,164300,134777880,11000,11000,11000,11000,0
|
|
20240822,164200,134777880,11000,11000,11000,11000,0
|
|
20240822,164100,134777880,11000,11000,11000,11000,0
|
|
20240822,164000,134777880,11000,11000,11000,11000,0
|
|
20240822,163900,134777880,11000,11000,11000,11000,0
|
|
20240822,163800,134777880,11000,11000,11000,11000,0
|
|
20240822,163700,134777880,11000,11000,11000,11000,0
|
|
20240822,163600,134777880,11000,11000,11000,11000,0
|
|
20240822,163500,134777880,11000,11000,11000,11000,0
|
|
20240822,163400,134777880,11000,11000,11000,11000,0
|
|
20240822,163300,134777880,11000,11000,11000,11000,0
|
|
20240822,163200,134777880,11000,11000,11000,11000,0
|
|
20240822,163100,134777880,11000,11000,11000,11000,0
|
|
20240822,163000,134777880,11000,11000,11000,11000,0
|
|
20240822,162900,134777880,11000,11000,11000,11000,0
|
|
20240822,162800,134777880,11000,11000,11000,11000,0
|
|
20240822,162700,134777880,11000,11000,11000,11000,0
|
|
20240822,162600,134777880,11000,11000,11000,11000,0
|
|
20240822,162500,134777880,11000,11000,11000,11000,0
|
|
20240822,162400,134777880,11000,11000,11000,11000,0
|
|
20240822,162300,134777880,11000,11000,11000,11000,0
|
|
20240822,162200,134777880,11000,11000,11000,11000,0
|
|
20240822,162100,134777880,11000,11000,11000,11000,0
|
|
20240822,162000,134777880,11000,11000,11000,11000,0
|
|
20240822,161900,134777880,11000,11000,11000,11000,0
|
|
20240822,161800,134777880,11000,11000,11000,11000,204
|
|
20240822,161700,134777880,11000,11000,11000,11000,0
|
|
20240822,161600,134777880,11000,11000,11000,11000,0
|
|
20240822,161500,134777880,11000,11000,11000,11000,0
|
|
20240822,161400,134777880,11000,11000,11000,11000,0
|
|
20240822,161300,134777880,11000,11000,11000,11000,0
|
|
20240822,161200,134777880,11000,11000,11000,11000,0
|
|
20240822,161100,134777880,11000,11000,11000,11000,0
|
|
20240822,161000,134777880,11000,11000,11000,11000,0
|
|
20240822,160900,134777880,11000,11000,11000,11000,0
|
|
20240822,160800,134777880,11000,11000,11000,11000,0
|
|
20240822,160700,134777880,11000,11000,11000,11000,0
|
|
20240822,160600,134777880,11000,11000,11000,11000,0
|
|
20240822,160500,134777880,11000,11000,11000,11000,0
|
|
20240822,160400,134777880,11000,11000,11000,11000,0
|
|
20240822,160300,134777880,11000,11000,11000,11000,0
|
|
20240822,160200,134777880,11000,11000,11000,11000,0
|
|
20240822,160100,134777880,11000,11000,11000,11000,0
|
|
20240822,160000,134777880,11000,11000,11000,11000,0
|
|
20240822,155900,134777880,11000,11000,11000,11000,0
|
|
20240822,155800,134777880,11000,11000,11000,11000,0
|
|
20240822,155700,134777880,11000,11000,11000,11000,0
|
|
20240822,155600,134777880,11000,11000,11000,11000,0
|
|
20240822,155500,134777880,11000,11000,11000,11000,0
|
|
20240822,155400,134777880,11000,11000,11000,11000,0
|
|
20240822,155300,134777880,11000,11000,11000,11000,0
|
|
20240822,155200,134777880,11000,11000,11000,11000,0
|
|
20240822,155100,134777880,11000,11000,11000,11000,0
|
|
20240822,155000,134777880,11000,11000,11000,11000,0
|
|
20240822,154900,134777880,11000,11000,11000,11000,0
|
|
20240822,154800,134777880,11000,11000,11000,11000,204
|
|
20240822,154700,134777880,11000,11000,11000,11000,0
|
|
20240822,154600,134777880,11000,11000,11000,11000,0
|
|
20240822,154500,134777880,11000,11000,11000,11000,0
|
|
20240822,154400,134777880,11000,11000,11000,11000,0
|
|
20240822,154300,134777880,11000,11000,11000,11000,0
|
|
20240822,154200,134777880,11000,11000,11000,11000,0
|
|
20240822,154100,134777880,11000,11000,11000,11000,0
|
|
20240822,154000,134777880,11000,11000,11000,11000,0
|
|
20240822,153900,134777880,11000,11000,11000,11000,0
|
|
20240822,153800,134777880,11000,11000,11000,11000,0
|
|
20240822,153700,134777880,11000,11000,11000,11000,0
|
|
20240822,153600,134777880,11000,11000,11000,11000,0
|
|
20240822,153500,134777880,11000,11000,11000,11000,0
|
|
20240822,153400,134777880,11000,11000,11000,11000,0
|
|
20240822,153300,134777880,11000,11000,11000,11000,0
|
|
20240822,153200,134777880,11000,11000,11000,11000,0
|
|
20240822,153100,134777880,11000,11000,11000,11000,0
|
|
20240822,153000,134777880,11000,11000,11000,11000,204
|
|
20240822,152900,132533880,11030,11030,11030,11030,0
|
|
20240822,152800,132533880,11030,11030,11030,11030,0
|
|
20240822,152700,132533880,11030,11030,11030,11030,0
|
|
20240822,152600,132533880,11030,11030,11030,11030,0
|
|
20240822,152500,132533880,11030,11030,11030,11030,0
|
|
20240822,152400,132533880,11030,11030,11030,11030,0
|
|
20240822,152300,132533880,11030,11030,11030,11030,0
|
|
20240822,152200,132533880,11030,11030,11030,11030,0
|
|
20240822,152100,132533880,11030,11030,11030,11030,0
|
|
20240822,152000,132533880,11030,11030,11030,11030,0
|
|
20240822,151900,132533880,11030,11030,11030,11030,3
|
|
20240822,151800,132500790,11020,11020,11020,11020,5
|
|
20240822,151700,132445690,11020,11020,11020,11020,3
|
|
20240822,151600,132412630,11030,11030,11030,11030,0
|
|
20240822,151500,132412630,11030,11030,11030,11030,4
|
|
20240822,151400,132368510,11030,11030,11030,11030,9
|
|
20240822,151300,132269240,11000,11000,11000,11000,0
|
|
20240822,151200,132269240,11000,11030,11030,11000,30
|
|
20240822,151100,131939050,11000,11000,11000,11000,0
|
|
20240822,151000,131939050,11000,11000,11000,11000,11
|
|
20240822,150900,131818050,11000,11010,11020,11000,130
|
|
20240822,150800,130387540,11010,11030,11030,11000,260
|
|
20240822,150700,127525390,11000,11030,11030,11000,60
|
|
20240822,150600,126865300,11040,11040,11040,11040,8
|
|
20240822,150500,126776980,11030,11030,11030,11030,0
|
|
20240822,150400,126776980,11030,11030,11030,11030,35
|
|
20240822,150300,126390930,11030,11040,11040,11030,25
|
|
20240822,150200,126115160,11050,11050,11050,11050,9
|
|
20240822,150100,126015710,11050,11050,11050,11050,2
|
|
20240822,150000,125993610,11050,11050,11050,11050,0
|
|
20240822,145900,125993610,11050,11050,11050,11050,9
|
|
20240822,145800,125894160,11050,11050,11050,11050,3
|
|
20240822,145700,125861010,11040,11040,11040,11040,0
|
|
20240822,145600,125861010,11040,11040,11040,11040,7
|
|
20240822,145500,125783730,11030,11030,11030,11030,18
|
|
20240822,145400,125585190,11030,11030,11030,11030,3
|
|
20240822,145300,125552100,11000,11000,11000,11000,0
|
|
20240822,145200,125552100,11000,11010,11010,11000,10
|
|
20240822,145100,125442070,11000,11020,11020,11000,152
|
|
20240822,145000,123769990,11000,11050,11050,11000,106
|
|
20240822,144900,122603050,11050,11050,11050,11050,3
|
|
20240822,144800,122569900,11050,11050,11050,11050,3
|
|
20240822,144700,122536750,11050,11050,11050,11050,6
|
|
20240822,144600,122470450,11050,11050,11050,11050,4
|
|
20240822,144500,122426250,11050,11050,11050,11050,3
|
|
20240822,144400,122393100,11050,11050,11050,11050,3
|
|
20240822,144300,122359950,11040,11040,11040,11040,21
|
|
20240822,144200,122128110,11040,11040,11040,11040,6
|
|
20240822,144100,122061870,11040,11040,11050,11040,8
|
|
20240822,144000,121973540,11040,11040,11040,11040,4
|
|
20240822,143900,121929380,11040,11040,11040,11040,4
|
|
20240822,143800,121885220,11040,11040,11040,11040,5
|
|
20240822,143700,121830020,11040,11040,11040,11040,4
|
|
20240822,143600,121785860,11040,11040,11040,11040,5
|
|
20240822,143500,121730660,11040,11030,11040,11030,5
|
|
20240822,143400,121675480,11000,11050,11050,11000,147
|
|
20240822,143300,120057490,11060,11060,11060,11060,2
|
|
20240822,143200,120035370,11060,11060,11060,11050,12
|
|
20240822,143100,119902660,11060,11060,11060,11060,2
|
|
20240822,143000,119880540,11060,11060,11060,11060,3
|
|
20240822,142900,119847360,11060,11060,11060,11050,13
|
|
20240822,142800,119703600,11060,11060,11060,11060,6
|
|
20240822,142700,119637240,11060,11060,11060,11060,6
|
|
20240822,142600,119570880,11060,11060,11060,11060,0
|
|
20240822,142500,119570880,11060,11060,11060,11060,0
|
|
20240822,142400,119570880,11060,11070,11070,11060,4
|
|
20240822,142300,119526630,11070,11060,11070,11060,21
|
|
20240822,142200,119294180,11070,11070,11070,11070,13
|
|
20240822,142100,119150270,11060,11070,11070,11060,11
|
|
20240822,142000,119028530,11060,11060,11060,11060,30
|
|
20240822,141900,118696730,11050,11050,11050,11050,0
|
|
20240822,141800,118696730,11050,11050,11050,11050,1
|
|
20240822,141700,118685680,11070,11060,11070,11060,253
|
|
20240822,141600,115887150,11050,10900,11050,10900,1327
|
|
20240822,141500,101375140,10900,10900,10900,10900,12
|
|
20240822,141400,101244340,10860,10860,10860,10860,0
|
|
20240822,141300,101244340,10860,10860,10860,10860,0
|
|
20240822,141200,101244340,10860,10900,10900,10860,515
|
|
20240822,141100,95650980,10900,10900,10900,10900,2
|
|
20240822,141000,95629180,10900,10900,10900,10900,3
|
|
20240822,140900,95596480,10890,10900,10900,10890,5
|
|
20240822,140800,95542010,10900,10900,10900,10900,0
|
|
20240822,140700,95542010,10900,10900,10900,10900,8
|
|
20240822,140600,95454810,10900,10900,10900,10900,3
|
|
20240822,140500,95422110,10900,10900,10900,10900,2
|
|
20240822,140400,95400310,10900,10900,10900,10900,0
|
|
20240822,140300,95400310,10900,10900,10900,10900,1
|
|
20240822,140200,95389410,10880,10880,10880,10880,4
|
|
20240822,140100,95345890,10890,10890,10890,10890,0
|
|
20240822,140000,95345890,10890,10890,10890,10890,2
|
|
20240822,135900,95324110,10860,10860,10860,10860,0
|
|
20240822,135800,95324110,10860,10860,10860,10860,0
|
|
20240822,135700,95324110,10860,10860,10860,10860,0
|
|
20240822,135600,95324110,10860,10860,10860,10860,0
|
|
20240822,135500,95324110,10860,10860,10860,10860,0
|
|
20240822,135400,95324110,10860,10860,10860,10860,0
|
|
20240822,135300,95324110,10860,10860,10860,10860,0
|
|
20240822,135200,95324110,10860,10860,10860,10860,0
|
|
20240822,135100,95324110,10860,10860,10860,10860,0
|
|
20240822,135000,95324110,10860,10860,10860,10860,0
|
|
20240822,134900,95324110,10860,10860,10860,10860,0
|
|
20240822,134800,95324110,10860,10860,10860,10860,0
|
|
20240822,134700,95324110,10860,10880,10880,10860,11
|
|
20240822,134600,95204630,10890,10890,10890,10890,9
|
|
20240822,134500,95106620,10860,10860,10860,10860,0
|
|
20240822,134400,95106620,10860,10860,10860,10860,0
|
|
20240822,134300,95106620,10860,10860,10860,10860,0
|
|
20240822,134200,95106620,10860,10860,10860,10860,0
|
|
20240822,134100,95106620,10860,10860,10860,10860,0
|
|
20240822,134000,95106620,10860,10860,10860,10860,0
|
|
20240822,133900,95106620,10860,10860,10860,10860,0
|
|
20240822,133800,95106620,10860,10860,10860,10860,0
|
|
20240822,133700,95106620,10860,10860,10860,10860,0
|
|
20240822,133600,95106620,10860,10860,10860,10860,0
|
|
20240822,133500,95106620,10860,10860,10860,10860,0
|
|
20240822,133400,95106620,10860,10860,10860,10860,0
|
|
20240822,133300,95106620,10860,10860,10860,10860,0
|
|
20240822,133200,95106620,10860,10860,10860,10860,0
|
|
20240822,133100,95106620,10860,10860,10860,10860,0
|
|
20240822,133000,95106620,10860,10860,10860,10860,0
|
|
20240822,132900,95106620,10860,10860,10860,10860,0
|
|
20240822,132800,95106620,10860,10860,10860,10860,0
|
|
20240822,132700,95106620,10860,10860,10860,10860,0
|
|
20240822,132600,95106620,10860,10860,10860,10860,500
|
|
20240822,132500,89676620,10860,10910,10910,10860,100
|
|
20240822,132400,88589720,10920,10920,10920,10920,0
|
|
20240822,132300,88589720,10920,10920,10920,10920,48
|
|
20240822,132200,88065560,10920,10920,10920,10920,0
|
|
20240822,132100,88065560,10920,10920,10920,10920,44
|
|
20240822,132000,87585080,10870,10870,10870,10870,0
|
|
20240822,131900,87585080,10870,10870,10870,10870,0
|
|
20240822,131800,87585080,10870,10870,10870,10870,0
|
|
20240822,131700,87585080,10870,10870,10870,10870,0
|
|
20240822,131600,87585080,10870,10870,10870,10870,1
|
|
20240822,131500,87574210,10860,10860,10860,10860,0
|
|
20240822,131400,87574210,10860,10860,10860,10860,161
|
|
20240822,131300,85825750,10870,10870,10870,10870,0
|
|
20240822,131200,85825750,10870,10870,10870,10870,5
|
|
20240822,131100,85771400,10870,10890,10890,10870,27
|
|
20240822,131000,85477550,10890,10890,10890,10890,0
|
|
20240822,130900,85477550,10890,10890,10890,10890,4
|
|
20240822,130800,85433990,10890,10890,10890,10890,0
|
|
20240822,130700,85433990,10890,10890,10890,10890,1
|
|
20240822,130600,85423100,10890,10890,10890,10890,0
|
|
20240822,130500,85423100,10890,10890,10890,10890,0
|
|
20240822,130400,85423100,10890,10890,10890,10890,0
|
|
20240822,130300,85423100,10890,10890,10890,10890,0
|
|
20240822,130200,85423100,10890,10900,10900,10890,39
|
|
20240822,130100,84998350,10890,10890,10890,10890,47
|
|
20240822,130000,84486520,10900,10910,10910,10900,504
|
|
20240822,125900,78992630,10920,10920,10920,10920,0
|
|
20240822,125800,78992630,10920,10920,10920,10920,1
|
|
20240822,125700,78981710,10920,10920,10920,10920,0
|
|
20240822,125600,78981710,10920,10920,10920,10920,10
|
|
20240822,125500,78872510,10920,10920,10920,10920,48
|
|
20240822,125400,78348350,10920,10920,10920,10920,26
|
|
20240822,125300,78064430,10920,10920,10920,10920,0
|
|
20240822,125200,78064430,10920,10920,10920,10920,1
|
|
20240822,125100,78053510,10930,10930,10930,10930,0
|
|
20240822,125000,78053510,10930,10930,10930,10930,0
|
|
20240822,124900,78053510,10930,10930,10930,10930,2
|
|
20240822,124800,78031650,10930,10930,10930,10930,1
|
|
20240822,124700,78020720,10940,10940,10940,10940,0
|
|
20240822,124600,78020720,10940,10940,10940,10940,0
|
|
20240822,124500,78020720,10940,10940,10940,10940,0
|
|
20240822,124400,78020720,10940,10940,10940,10940,0
|
|
20240822,124300,78020720,10940,10940,10940,10940,0
|
|
20240822,124200,78020720,10940,10940,10940,10940,5
|
|
20240822,124100,77966020,10940,10940,10940,10940,0
|
|
20240822,124000,77966020,10940,10960,10960,10940,200
|
|
20240822,123900,75777170,10970,10970,10970,10970,18
|
|
20240822,123800,75579710,10970,10970,10970,10970,0
|
|
20240822,123700,75579710,10970,10970,10970,10970,2
|
|
20240822,123600,75557770,10980,10980,10980,10980,0
|
|
20240822,123500,75557770,10980,10980,10980,10980,0
|
|
20240822,123400,75557770,10980,10980,10980,10980,0
|
|
20240822,123300,75557770,10980,10980,10980,10980,0
|
|
20240822,123200,75557770,10980,10980,10980,10980,4
|
|
20240822,123100,75513850,10980,10980,10980,10980,0
|
|
20240822,123000,75513850,10980,10980,10980,10980,0
|
|
20240822,122900,75513850,10980,10980,10980,10980,1
|
|
20240822,122800,75502870,10970,10970,10970,10970,1
|
|
20240822,122700,75491900,10970,10970,10970,10970,0
|
|
20240822,122600,75491900,10970,10970,10970,10970,0
|
|
20240822,122500,75491900,10970,10970,10970,10970,0
|
|
20240822,122400,75491900,10970,10970,10970,10970,0
|
|
20240822,122300,75491900,10970,10970,10970,10970,0
|
|
20240822,122200,75491900,10970,10970,10970,10970,0
|
|
20240822,122100,75491900,10970,10970,10970,10970,0
|
|
20240822,122000,75491900,10970,10970,10970,10970,101
|
|
20240822,121900,74383930,10980,10980,10980,10980,0
|
|
20240822,121800,74383930,10980,10980,10980,10980,0
|
|
20240822,121700,74383930,10980,10980,10980,10980,14
|
|
20240822,121600,74230210,10980,10980,10980,10980,0
|
|
20240822,121500,74230210,10980,10980,10980,10980,0
|
|
20240822,121400,74230210,10980,10980,10980,10980,0
|
|
20240822,121300,74230210,10980,10980,10980,10980,0
|
|
20240822,121200,74230210,10980,10980,10980,10980,0
|
|
20240822,121100,74230210,10980,10980,10980,10980,1
|
|
20240822,121000,74219230,10990,10990,10990,10990,10
|
|
20240822,120900,74109330,11000,11010,11010,11000,83
|
|
20240822,120800,73196320,11000,11000,11000,11000,0
|
|
20240822,120700,73196320,11000,11000,11000,11000,39
|
|
20240822,120600,72767320,11000,11000,11000,11000,1
|
|
20240822,120500,72756320,11020,11020,11020,11020,0
|
|
20240822,120400,72756320,11020,11020,11020,11020,4
|
|
20240822,120300,72712240,11030,11030,11030,11030,0
|
|
20240822,120200,72712240,11030,11030,11030,11030,0
|
|
20240822,120100,72712240,11030,11030,11030,11030,0
|
|
20240822,120000,72712240,11030,11030,11030,11030,0
|
|
20240822,115900,72712240,11030,11030,11030,11030,0
|
|
20240822,115800,72712240,11030,11000,11030,11000,2
|
|
20240822,115700,72690210,11020,11020,11020,11020,1
|
|
20240822,115600,72679190,11010,11010,11010,11010,0
|
|
20240822,115500,72679190,11010,11010,11010,11010,19
|
|
20240822,115400,72470000,11020,11020,11020,11020,5
|
|
20240822,115300,72414900,11030,11030,11030,11030,0
|
|
20240822,115200,72414900,11030,11030,11030,11030,1
|
|
20240822,115100,72403870,11020,11020,11020,11020,1
|
|
20240822,115000,72392850,11020,11020,11020,11020,0
|
|
20240822,114900,72392850,11020,11020,11020,11020,2
|
|
20240822,114800,72370810,11030,11030,11030,11030,27
|
|
20240822,114700,72073000,11030,11030,11030,11030,0
|
|
20240822,114600,72073000,11030,11030,11030,11030,72
|
|
20240822,114500,71278840,11050,11040,11050,11040,90
|
|
20240822,114400,70284640,11030,11030,11030,11030,30
|
|
20240822,114300,69953740,11020,11020,11020,11020,100
|
|
20240822,114200,68851740,11010,11010,11010,11010,0
|
|
20240822,114100,68851740,11010,11010,11010,11010,0
|
|
20240822,114000,68851740,11010,11010,11010,11010,5
|
|
20240822,113900,68796690,11000,11000,11000,11000,0
|
|
20240822,113800,68796690,11000,10980,11000,10980,261
|
|
20240822,113700,65928450,10970,10970,10970,10970,0
|
|
20240822,113600,65928450,10970,10970,10970,10970,10
|
|
20240822,113500,65818750,10960,10960,10960,10960,1
|
|
20240822,113400,65807790,10950,10950,10950,10950,0
|
|
20240822,113300,65807790,10950,10950,10950,10950,0
|
|
20240822,113200,65807790,10950,10950,10950,10950,0
|
|
20240822,113100,65807790,10950,10950,10950,10950,0
|
|
20240822,113000,65807790,10950,10950,10950,10950,10
|
|
20240822,112900,65698290,10960,10980,10980,10960,23
|
|
20240822,112800,65446050,10990,10990,10990,10990,1
|
|
20240822,112700,65435060,10940,10940,10940,10940,0
|
|
20240822,112600,65435060,10940,10940,10940,10940,0
|
|
20240822,112500,65435060,10940,10940,10940,10940,0
|
|
20240822,112400,65435060,10940,10940,10940,10940,0
|
|
20240822,112300,65435060,10940,11000,11000,10940,800
|
|
20240822,112200,56677410,11000,11010,11010,11000,8
|
|
20240822,112100,56589370,11010,11010,11010,11010,1
|
|
20240822,112000,56578360,10970,10970,10970,10970,0
|
|
20240822,111900,56578360,10970,10970,10970,10970,0
|
|
20240822,111800,56578360,10970,10970,10970,10970,0
|
|
20240822,111700,56578360,10970,10970,10970,10970,120
|
|
20240822,111600,55261960,10950,10950,10950,10950,0
|
|
20240822,111500,55261960,10950,10950,10950,10950,0
|
|
20240822,111400,55261960,10950,10960,10960,10950,175
|
|
20240822,111300,53345610,10990,10990,10990,10990,3
|
|
20240822,111200,53312640,11000,11000,11000,11000,0
|
|
20240822,111100,53312640,11000,11000,11000,11000,10
|
|
20240822,111000,53202640,11000,11010,11010,11000,20
|
|
20240822,110900,52982540,11010,11010,11010,11010,0
|
|
20240822,110800,52982540,11010,11010,11010,11010,8
|
|
20240822,110700,52894460,11000,10860,11000,10860,753
|
|
20240822,110600,44626590,10850,10850,10850,10850,67
|
|
20240822,110500,43899640,10800,10800,10800,10800,0
|
|
20240822,110400,43899640,10800,10820,10820,10800,111
|
|
20240822,110300,42700750,10800,10800,10800,10800,0
|
|
20240822,110200,42700750,10800,10800,10800,10800,0
|
|
20240822,110100,42700750,10800,10800,10800,10800,90
|
|
20240822,110000,41728750,10800,10800,10800,10800,0
|
|
20240822,105900,41728750,10800,10800,10800,10800,0
|
|
20240822,105800,41728750,10800,10840,10840,10800,500
|
|
20240822,105700,36316330,10850,10850,10850,10850,0
|
|
20240822,105600,36316330,10850,10850,10850,10850,0
|
|
20240822,105500,36316330,10850,10850,10850,10850,5
|
|
20240822,105400,36262080,10850,10850,10850,10850,0
|
|
20240822,105300,36262080,10850,10850,10850,10850,6
|
|
20240822,105200,36196980,10840,10840,10840,10840,0
|
|
20240822,105100,36196980,10840,10840,10840,10840,0
|
|
20240822,105000,36196980,10840,10840,10840,10840,0
|
|
20240822,104900,36196980,10840,10840,10840,10840,0
|
|
20240822,104800,36196980,10840,10840,10840,10840,0
|
|
20240822,104700,36196980,10840,10840,10840,10840,0
|
|
20240822,104600,36196980,10840,10840,10840,10840,0
|
|
20240822,104500,36196980,10840,10860,10860,10840,47
|
|
20240822,104400,35686910,10860,10860,10860,10860,0
|
|
20240822,104300,35686910,10860,10860,10860,10860,0
|
|
20240822,104200,35686910,10860,10860,10860,10860,0
|
|
20240822,104100,35686910,10860,10860,10860,10860,0
|
|
20240822,104000,35686910,10860,10880,10880,10860,13
|
|
20240822,103900,35545710,10920,10920,10920,10920,0
|
|
20240822,103800,35545710,10920,10920,10920,10920,0
|
|
20240822,103700,35545710,10920,10920,10920,10920,0
|
|
20240822,103600,35545710,10920,10920,10920,10920,0
|
|
20240822,103500,35545710,10920,10920,10920,10920,0
|
|
20240822,103400,35545710,10920,10910,10920,10900,21
|
|
20240822,103300,35316690,10910,10910,10910,10910,0
|
|
20240822,103200,35316690,10910,10920,10920,10910,9
|
|
20240822,103100,35218490,10920,10920,10920,10920,0
|
|
20240822,103000,35218490,10920,10920,10920,10920,20
|
|
20240822,102900,35000090,10920,10920,10920,10920,0
|
|
20240822,102800,35000090,10920,10920,10920,10920,0
|
|
20240822,102700,35000090,10920,10920,10920,10920,1
|
|
20240822,102600,34989170,10860,10860,10860,10860,3
|
|
20240822,102500,34956590,10840,10840,10840,10840,0
|
|
20240822,102400,34956590,10840,10840,10840,10840,0
|
|
20240822,102300,34956590,10840,10840,10840,10840,0
|
|
20240822,102200,34956590,10840,10840,10840,10840,0
|
|
20240822,102100,34956590,10840,10840,10840,10840,0
|
|
20240822,102000,34956590,10840,10840,10840,10840,400
|
|
20240822,101900,30620590,10840,10840,10840,10840,0
|
|
20240822,101800,30620590,10840,10840,10840,10840,0
|
|
20240822,101700,30620590,10840,10840,10840,10840,0
|
|
20240822,101600,30620590,10840,10840,10840,10840,0
|
|
20240822,101500,30620590,10840,10810,10840,10800,624
|
|
20240822,101400,23879350,10810,10820,10820,10810,21
|
|
20240822,101300,23652300,10800,10800,10800,10800,0
|
|
20240822,101200,23652300,10800,10830,10830,10800,1000
|
|
20240822,101100,12837480,10830,10830,10830,10830,0
|
|
20240822,101000,12837480,10830,10830,10830,10830,20
|
|
20240822,100900,12620880,10830,10830,10830,10830,5
|
|
20240822,100800,12566730,10830,10830,10830,10830,10
|
|
20240822,100700,12458430,10830,10830,10830,10830,0
|
|
20240822,100600,12458430,10830,10830,10830,10830,10
|
|
20240822,100500,12350130,10830,10880,10880,10830,11
|
|
20240822,100400,12230950,10820,10820,10820,10820,0
|
|
20240822,100300,12230950,10820,10820,10820,10820,20
|
|
20240822,100200,12014550,10820,10830,10830,10820,40
|
|
20240822,100100,11581700,10820,10820,10820,10820,0
|
|
20240822,100000,11581700,10820,10880,10880,10820,68
|
|
20240822,095900,10844880,10880,10880,10880,10880,1
|
|
20240822,095800,10834000,10880,10880,10880,10880,0
|
|
20240822,095700,10834000,10880,10880,10880,10880,0
|
|
20240822,095600,10834000,10880,10880,10880,10880,0
|
|
20240822,095500,10834000,10880,10890,10890,10880,7
|
|
20240822,095400,10757820,10890,10890,10890,10890,0
|
|
20240822,095300,10757820,10890,10890,10890,10890,0
|
|
20240822,095200,10757820,10890,10890,10890,10890,0
|
|
20240822,095100,10757820,10890,10890,10890,10890,0
|
|
20240822,095000,10757820,10890,10890,10890,10890,0
|
|
20240822,094900,10757820,10890,10890,10890,10890,9
|
|
20240822,094800,10659810,10890,10890,10890,10890,0
|
|
20240822,094700,10659810,10890,10890,10890,10890,0
|
|
20240822,094600,10659810,10890,10890,10890,10890,20
|
|
20240822,094500,10442010,10890,10890,10890,10890,1
|
|
20240822,094400,10431120,10890,10830,10890,10810,14
|
|
20240822,094300,10279580,10810,10810,10810,10810,0
|
|
20240822,094200,10279580,10810,10810,10810,10810,0
|
|
20240822,094100,10279580,10810,10810,10810,10810,0
|
|
20240822,094000,10279580,10810,10810,10810,10810,0
|
|
20240822,093900,10279580,10810,10850,10850,10810,208
|
|
20240822,093800,8029110,10850,10850,10850,10850,0
|
|
20240822,093700,8029110,10850,10850,10850,10850,0
|
|
20240822,093600,8029110,10850,10850,10850,10850,0
|
|
20240822,093500,8029110,10850,10850,10850,10850,0
|
|
20240822,093400,8029110,10850,10850,10850,10850,0
|
|
20240822,093300,8029110,10850,10900,10900,10850,33
|
|
20240822,093200,7670610,10980,10980,10980,10980,4
|
|
20240822,093100,7626690,11000,11000,11000,11000,0
|
|
20240822,093000,7626690,11000,11000,11000,11000,0
|
|
20240822,092900,7626690,11000,11000,11000,11000,0
|
|
20240822,092800,7626690,11000,11000,11000,11000,0
|
|
20240822,092700,7626690,11000,10930,11000,10920,30
|
|
20240822,092600,7298820,11000,11000,11000,11000,0
|
|
20240822,092500,7298820,11000,11000,11000,11000,0
|
|
20240822,092400,7298820,11000,11000,11000,11000,0
|
|
20240822,092300,7298820,11000,11000,11000,11000,0
|
|
20240822,092200,7298820,11000,11000,11000,11000,9
|
|
20240822,092100,7199820,11000,11000,11000,11000,0
|
|
20240822,092000,7199820,11000,11060,11060,11000,18
|
|
20240822,091900,7001280,11100,11070,11100,11070,500
|
|
20240822,091800,1460010,11080,11080,11080,11080,0
|
|
20240822,091700,1460010,11080,11080,11080,11080,0
|
|
20240822,091600,1460010,11080,11080,11080,11080,0
|
|
20240822,091500,1460010,11080,11080,11080,11080,0
|
|
20240822,091400,1460010,11080,11080,11080,11080,0
|
|
20240822,091300,1460010,11080,10990,11080,10990,20
|
|
20240822,091200,1239140,10990,10850,10990,10850,2
|
|
20240822,091100,1217300,10850,10850,10850,10850,0
|
|
20240822,091000,1217300,10850,10850,10850,10850,69
|
|
20240822,090900,468650,10850,10850,10850,10850,9
|
|
20240822,090800,371000,10820,10930,10930,10820,27
|
|
20240822,090700,77020,10990,10990,10990,10990,0
|
|
20240822,090600,77020,10990,10990,10990,10990,0
|
|
20240822,090500,77020,10990,10990,10990,10990,3
|
|
20240822,090400,44050,10930,10930,10930,10930,0
|
|
20240822,090300,44050,10930,10930,10930,10930,1
|
|
20240822,090200,33120,11090,10990,11090,10990,3
|
|
20240822,090100,0,10920,10920,10920,10920,0
|
|
20240822,090000,0,10920,10920,10920,10920,0
|