633 lines
33 KiB
CSV
633 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,193000,1003777860,11700,11700,11700,11700,3125
|
|
20240829,192900,1003777860,11700,11700,11700,11700,0
|
|
20240829,192800,1003777860,11700,11700,11700,11700,0
|
|
20240829,192700,1003777860,11700,11700,11700,11700,0
|
|
20240829,192600,1003777860,11700,11700,11700,11700,0
|
|
20240829,192500,1003777860,11700,11700,11700,11700,0
|
|
20240829,192400,1003777860,11700,11700,11700,11700,0
|
|
20240829,192300,1003777860,11700,11700,11700,11700,0
|
|
20240829,192200,1003777860,11700,11700,11700,11700,0
|
|
20240829,192100,1003777860,11700,11700,11700,11700,0
|
|
20240829,192000,1003777860,11700,11700,11700,11700,0
|
|
20240829,191900,1003777860,11700,11700,11700,11700,0
|
|
20240829,191800,1003777860,11700,11700,11700,11700,0
|
|
20240829,191700,1003777860,11700,11700,11700,11700,0
|
|
20240829,191600,1003777860,11700,11700,11700,11700,0
|
|
20240829,191500,1003777860,11700,11700,11700,11700,0
|
|
20240829,191400,1003777860,11700,11700,11700,11700,0
|
|
20240829,191300,1003777860,11700,11700,11700,11700,0
|
|
20240829,191200,1003777860,11700,11700,11700,11700,0
|
|
20240829,191100,1003777860,11700,11700,11700,11700,0
|
|
20240829,191000,1003777860,11700,11700,11700,11700,0
|
|
20240829,190900,1003777860,11700,11700,11700,11700,0
|
|
20240829,190800,1003777860,11700,11700,11700,11700,0
|
|
20240829,190700,1003777860,11700,11700,11700,11700,0
|
|
20240829,190600,1003777860,11700,11700,11700,11700,0
|
|
20240829,190500,1003777860,11700,11700,11700,11700,0
|
|
20240829,190400,1003777860,11700,11700,11700,11700,0
|
|
20240829,190300,1003777860,11700,11700,11700,11700,0
|
|
20240829,190200,1003777860,11700,11700,11700,11700,0
|
|
20240829,190100,1003777860,11700,11700,11700,11700,0
|
|
20240829,190000,1003777860,11700,11700,11700,11700,3125
|
|
20240829,185900,1003777860,11700,11700,11700,11700,0
|
|
20240829,185800,1003777860,11700,11700,11700,11700,0
|
|
20240829,185700,1003777860,11700,11700,11700,11700,0
|
|
20240829,185600,1003777860,11700,11700,11700,11700,0
|
|
20240829,185500,1003777860,11700,11700,11700,11700,0
|
|
20240829,185400,1003777860,11700,11700,11700,11700,0
|
|
20240829,185300,1003777860,11700,11700,11700,11700,0
|
|
20240829,185200,1003777860,11700,11700,11700,11700,0
|
|
20240829,185100,1003777860,11700,11700,11700,11700,0
|
|
20240829,185000,1003777860,11700,11700,11700,11700,0
|
|
20240829,184900,1003777860,11700,11700,11700,11700,0
|
|
20240829,184800,1003777860,11700,11700,11700,11700,0
|
|
20240829,184700,1003777860,11700,11700,11700,11700,0
|
|
20240829,184600,1003777860,11700,11700,11700,11700,0
|
|
20240829,184500,1003777860,11700,11700,11700,11700,0
|
|
20240829,184400,1003777860,11700,11700,11700,11700,0
|
|
20240829,184300,1003777860,11700,11700,11700,11700,0
|
|
20240829,184200,1003777860,11700,11700,11700,11700,0
|
|
20240829,184100,1003777860,11700,11700,11700,11700,0
|
|
20240829,184000,1003777860,11700,11700,11700,11700,0
|
|
20240829,183900,1003777860,11700,11700,11700,11700,0
|
|
20240829,183800,1003777860,11700,11700,11700,11700,0
|
|
20240829,183700,1003777860,11700,11700,11700,11700,0
|
|
20240829,183600,1003777860,11700,11700,11700,11700,0
|
|
20240829,183500,1003777860,11700,11700,11700,11700,0
|
|
20240829,183400,1003777860,11700,11700,11700,11700,0
|
|
20240829,183300,1003777860,11700,11700,11700,11700,0
|
|
20240829,183200,1003777860,11700,11700,11700,11700,0
|
|
20240829,183100,1003777860,11700,11700,11700,11700,0
|
|
20240829,183000,1003777860,11700,11700,11700,11700,3125
|
|
20240829,182900,1003777860,11700,11700,11700,11700,0
|
|
20240829,182800,1003777860,11700,11700,11700,11700,0
|
|
20240829,182700,1003777860,11700,11700,11700,11700,0
|
|
20240829,182600,1003777860,11700,11700,11700,11700,0
|
|
20240829,182500,1003777860,11700,11700,11700,11700,0
|
|
20240829,182400,1003777860,11700,11700,11700,11700,0
|
|
20240829,182300,1003777860,11700,11700,11700,11700,0
|
|
20240829,182200,1003777860,11700,11700,11700,11700,0
|
|
20240829,182100,1003777860,11700,11700,11700,11700,0
|
|
20240829,182000,1003777860,11700,11700,11700,11700,0
|
|
20240829,181900,1003777860,11700,11700,11700,11700,0
|
|
20240829,181800,1003777860,11700,11700,11700,11700,0
|
|
20240829,181700,1003777860,11700,11700,11700,11700,0
|
|
20240829,181600,1003777860,11700,11700,11700,11700,0
|
|
20240829,181500,1003777860,11700,11700,11700,11700,0
|
|
20240829,181400,1003777860,11700,11700,11700,11700,0
|
|
20240829,181300,1003777860,11700,11700,11700,11700,0
|
|
20240829,181200,1003777860,11700,11700,11700,11700,0
|
|
20240829,181100,1003777860,11700,11700,11700,11700,0
|
|
20240829,181000,1003777860,11700,11700,11700,11700,0
|
|
20240829,180900,1003777860,11700,11700,11700,11700,0
|
|
20240829,180800,1003777860,11700,11700,11700,11700,0
|
|
20240829,180700,1003777860,11700,11700,11700,11700,0
|
|
20240829,180600,1003777860,11700,11700,11700,11700,0
|
|
20240829,180500,1003777860,11700,11700,11700,11700,0
|
|
20240829,180400,1003777860,11700,11700,11700,11700,0
|
|
20240829,180300,1003777860,11700,11700,11700,11700,0
|
|
20240829,180200,1003777860,11700,11700,11700,11700,0
|
|
20240829,180100,1003777860,11700,11700,11700,11700,0
|
|
20240829,180000,1003777860,11700,11700,11700,11700,3125
|
|
20240829,175900,1003777860,11700,11700,11700,11700,0
|
|
20240829,175800,1003777860,11700,11700,11700,11700,0
|
|
20240829,175700,1003777860,11700,11700,11700,11700,0
|
|
20240829,175600,1003777860,11700,11700,11700,11700,0
|
|
20240829,175500,1003777860,11700,11700,11700,11700,0
|
|
20240829,175400,1003777860,11700,11700,11700,11700,0
|
|
20240829,175300,1003777860,11700,11700,11700,11700,0
|
|
20240829,175200,1003777860,11700,11700,11700,11700,0
|
|
20240829,175100,1003777860,11700,11700,11700,11700,0
|
|
20240829,175000,1003777860,11700,11700,11700,11700,0
|
|
20240829,174900,1003777860,11700,11700,11700,11700,0
|
|
20240829,174800,1003777860,11700,11700,11700,11700,0
|
|
20240829,174700,1003777860,11700,11700,11700,11700,0
|
|
20240829,174600,1003777860,11700,11700,11700,11700,0
|
|
20240829,174500,1003777860,11700,11700,11700,11700,0
|
|
20240829,174400,1003777860,11700,11700,11700,11700,0
|
|
20240829,174300,1003777860,11700,11700,11700,11700,0
|
|
20240829,174200,1003777860,11700,11700,11700,11700,0
|
|
20240829,174100,1003777860,11700,11700,11700,11700,0
|
|
20240829,174000,1003777860,11700,11700,11700,11700,0
|
|
20240829,173900,1003777860,11700,11700,11700,11700,0
|
|
20240829,173800,1003777860,11700,11700,11700,11700,0
|
|
20240829,173700,1003777860,11700,11700,11700,11700,0
|
|
20240829,173600,1003777860,11700,11700,11700,11700,0
|
|
20240829,173500,1003777860,11700,11700,11700,11700,0
|
|
20240829,173400,1003777860,11700,11700,11700,11700,0
|
|
20240829,173300,1003777860,11700,11700,11700,11700,0
|
|
20240829,173200,1003777860,11700,11700,11700,11700,0
|
|
20240829,173100,1003777860,11700,11700,11700,11700,0
|
|
20240829,173000,1003777860,11700,11700,11700,11700,3125
|
|
20240829,172900,1003777860,11700,11700,11700,11700,0
|
|
20240829,172800,1003777860,11700,11700,11700,11700,0
|
|
20240829,172700,1003777860,11700,11700,11700,11700,0
|
|
20240829,172600,1003777860,11700,11700,11700,11700,0
|
|
20240829,172500,1003777860,11700,11700,11700,11700,0
|
|
20240829,172400,1003777860,11700,11700,11700,11700,0
|
|
20240829,172300,1003777860,11700,11700,11700,11700,0
|
|
20240829,172200,1003777860,11700,11700,11700,11700,0
|
|
20240829,172100,1003777860,11700,11700,11700,11700,0
|
|
20240829,172000,1003777860,11700,11700,11700,11700,0
|
|
20240829,171900,1003777860,11700,11700,11700,11700,0
|
|
20240829,171800,1003777860,11700,11700,11700,11700,0
|
|
20240829,171700,1003777860,11700,11700,11700,11700,0
|
|
20240829,171600,1003777860,11700,11700,11700,11700,0
|
|
20240829,171500,1003777860,11700,11700,11700,11700,0
|
|
20240829,171400,1003777860,11700,11700,11700,11700,0
|
|
20240829,171300,1003777860,11700,11700,11700,11700,0
|
|
20240829,171200,1003777860,11700,11700,11700,11700,0
|
|
20240829,171100,1003777860,11700,11700,11700,11700,0
|
|
20240829,171000,1003777860,11700,11700,11700,11700,0
|
|
20240829,170900,1003777860,11700,11700,11700,11700,0
|
|
20240829,170800,1003777860,11700,11700,11700,11700,0
|
|
20240829,170700,1003777860,11700,11700,11700,11700,0
|
|
20240829,170600,1003777860,11700,11700,11700,11700,0
|
|
20240829,170500,1003777860,11700,11700,11700,11700,0
|
|
20240829,170400,1003777860,11700,11700,11700,11700,0
|
|
20240829,170300,1003777860,11700,11700,11700,11700,0
|
|
20240829,170200,1003777860,11700,11700,11700,11700,0
|
|
20240829,170100,1003777860,11700,11700,11700,11700,0
|
|
20240829,170000,1003777860,11700,11700,11700,11700,3125
|
|
20240829,165900,1003777860,11700,11700,11700,11700,0
|
|
20240829,165800,1003777860,11700,11700,11700,11700,0
|
|
20240829,165700,1003777860,11700,11700,11700,11700,0
|
|
20240829,165600,1003777860,11700,11700,11700,11700,0
|
|
20240829,165500,1003777860,11700,11700,11700,11700,0
|
|
20240829,165400,1003777860,11700,11700,11700,11700,0
|
|
20240829,165300,1003777860,11700,11700,11700,11700,0
|
|
20240829,165200,1003777860,11700,11700,11700,11700,0
|
|
20240829,165100,1003777860,11700,11700,11700,11700,0
|
|
20240829,165000,1003777860,11700,11700,11700,11700,0
|
|
20240829,164900,1003777860,11700,11700,11700,11700,0
|
|
20240829,164800,1003777860,11700,11700,11700,11700,0
|
|
20240829,164700,1003777860,11700,11700,11700,11700,0
|
|
20240829,164600,1003777860,11700,11700,11700,11700,0
|
|
20240829,164500,1003777860,11700,11700,11700,11700,0
|
|
20240829,164400,1003777860,11700,11700,11700,11700,0
|
|
20240829,164300,1003777860,11700,11700,11700,11700,0
|
|
20240829,164200,1003777860,11700,11700,11700,11700,0
|
|
20240829,164100,1003777860,11700,11700,11700,11700,0
|
|
20240829,164000,1003777860,11700,11700,11700,11700,0
|
|
20240829,163900,1003777860,11700,11700,11700,11700,0
|
|
20240829,163800,1003777860,11700,11700,11700,11700,0
|
|
20240829,163700,1003777860,11700,11700,11700,11700,0
|
|
20240829,163600,1003777860,11700,11700,11700,11700,0
|
|
20240829,163500,1003777860,11700,11700,11700,11700,0
|
|
20240829,163400,1003777860,11700,11700,11700,11700,0
|
|
20240829,163300,1003777860,11700,11700,11700,11700,0
|
|
20240829,163200,1003777860,11700,11700,11700,11700,0
|
|
20240829,163100,1003777860,11700,11700,11700,11700,0
|
|
20240829,163000,1003777860,11700,11700,11700,11700,3125
|
|
20240829,162900,1003777860,11700,11700,11700,11700,0
|
|
20240829,162800,1003777860,11700,11700,11700,11700,0
|
|
20240829,162700,1003777860,11700,11700,11700,11700,0
|
|
20240829,162600,1003777860,11700,11700,11700,11700,0
|
|
20240829,162500,1003777860,11700,11700,11700,11700,0
|
|
20240829,162400,1003777860,11700,11700,11700,11700,0
|
|
20240829,162300,1003777860,11700,11700,11700,11700,0
|
|
20240829,162200,1003777860,11700,11700,11700,11700,0
|
|
20240829,162100,1003777860,11700,11700,11700,11700,0
|
|
20240829,162000,1003777860,11700,11700,11700,11700,0
|
|
20240829,161900,1003777860,11700,11700,11700,11700,0
|
|
20240829,161800,1003777860,11700,11700,11700,11700,0
|
|
20240829,161700,1003777860,11700,11700,11700,11700,0
|
|
20240829,161600,1003777860,11700,11700,11700,11700,0
|
|
20240829,161500,1003777860,11700,11700,11700,11700,0
|
|
20240829,161400,1003777860,11700,11700,11700,11700,0
|
|
20240829,161300,1003777860,11700,11700,11700,11700,0
|
|
20240829,161200,1003777860,11700,11700,11700,11700,0
|
|
20240829,161100,1003777860,11700,11700,11700,11700,0
|
|
20240829,161000,1003777860,11700,11700,11700,11700,0
|
|
20240829,160900,1003777860,11700,11700,11700,11700,0
|
|
20240829,160800,1003777860,11700,11700,11700,11700,0
|
|
20240829,160700,1003777860,11700,11700,11700,11700,0
|
|
20240829,160600,1003777860,11700,11700,11700,11700,0
|
|
20240829,160500,1003777860,11700,11700,11700,11700,0
|
|
20240829,160400,1003777860,11700,11700,11700,11700,0
|
|
20240829,160300,1003777860,11700,11700,11700,11700,0
|
|
20240829,160200,1003777860,11700,11700,11700,11700,0
|
|
20240829,160100,1003777860,11700,11700,11700,11700,0
|
|
20240829,160000,1003777860,11700,11700,11700,11700,3125
|
|
20240829,155900,1003777860,11700,11700,11700,11700,0
|
|
20240829,155800,1003777860,11700,11700,11700,11700,0
|
|
20240829,155700,1003777860,11700,11700,11700,11700,0
|
|
20240829,155600,1003777860,11700,11700,11700,11700,0
|
|
20240829,155500,1003777860,11700,11700,11700,11700,0
|
|
20240829,155400,1003777860,11700,11700,11700,11700,0
|
|
20240829,155300,1003777860,11700,11700,11700,11700,0
|
|
20240829,155200,1003777860,11700,11700,11700,11700,0
|
|
20240829,155100,1003777860,11700,11700,11700,11700,0
|
|
20240829,155000,1003777860,11700,11700,11700,11700,0
|
|
20240829,154900,1003777860,11700,11700,11700,11700,0
|
|
20240829,154800,1003777860,11700,11700,11700,11700,0
|
|
20240829,154700,1003777860,11700,11700,11700,11700,0
|
|
20240829,154600,1003777860,11700,11700,11700,11700,0
|
|
20240829,154500,1003777860,11700,11700,11700,11700,0
|
|
20240829,154400,1003777860,11700,11700,11700,11700,0
|
|
20240829,154300,1003777860,11700,11700,11700,11700,0
|
|
20240829,154200,1003777860,11700,11700,11700,11700,0
|
|
20240829,154100,1003777860,11700,11700,11700,11700,0
|
|
20240829,154000,1003777860,11700,11700,11700,11700,0
|
|
20240829,153900,1003777860,11700,11700,11700,11700,0
|
|
20240829,153800,1003777860,11700,11700,11700,11700,0
|
|
20240829,153700,1003777860,11700,11700,11700,11700,0
|
|
20240829,153600,1003777860,11700,11700,11700,11700,0
|
|
20240829,153500,1003777860,11700,11700,11700,11700,0
|
|
20240829,153400,1003777860,11700,11700,11700,11700,0
|
|
20240829,153300,1003777860,11700,11700,11700,11700,0
|
|
20240829,153200,1003777860,11700,11700,11700,11700,0
|
|
20240829,153100,1003777860,11700,11700,11700,11700,0
|
|
20240829,153000,1003777860,11700,11700,11700,11700,6250
|
|
20240829,152900,967215360,11690,11690,11690,11690,0
|
|
20240829,152800,967215360,11690,11690,11690,11690,0
|
|
20240829,152700,967215360,11690,11690,11690,11690,0
|
|
20240829,152600,967215360,11690,11690,11690,11690,0
|
|
20240829,152500,967215360,11690,11690,11690,11690,0
|
|
20240829,152400,967215360,11690,11690,11690,11690,0
|
|
20240829,152300,967215360,11690,11690,11690,11690,0
|
|
20240829,152200,967215360,11690,11690,11690,11690,0
|
|
20240829,152100,967215360,11690,11690,11690,11690,0
|
|
20240829,152000,967215360,11690,11690,11690,11690,0
|
|
20240829,151900,967215360,11690,11690,11720,11690,744
|
|
20240829,151800,958512620,11690,11710,11710,11690,224
|
|
20240829,151700,955893170,11720,11710,11720,11710,185
|
|
20240829,151600,953726770,11710,11710,11710,11690,2025
|
|
20240829,151500,930052300,11730,11720,11730,11700,2802
|
|
20240829,151400,897258000,11720,11730,11730,11720,117
|
|
20240829,151300,895885690,11750,11750,11750,11750,0
|
|
20240829,151200,895885690,11750,11750,11750,11750,30
|
|
20240829,151100,895533190,11750,11730,11750,11730,206
|
|
20240829,151000,893115260,11730,11720,11730,11720,13
|
|
20240829,150900,892962800,11720,11730,11730,11720,50
|
|
20240829,150800,892376500,11740,11740,11740,11740,20
|
|
20240829,150700,892141700,11710,11720,11720,11710,535
|
|
20240829,150600,885873640,11740,11740,11740,11740,110
|
|
20240829,150500,884582240,11740,11740,11740,11730,4
|
|
20240829,150400,884535290,11750,11750,11750,11740,72
|
|
20240829,150300,883689910,11750,11750,11750,11750,75
|
|
20240829,150200,882808660,11750,11740,11750,11740,253
|
|
20240829,150100,879838330,11750,11750,11750,11750,0
|
|
20240829,150000,879838330,11750,11750,11750,11750,0
|
|
20240829,145900,879838330,11750,11750,11750,11750,0
|
|
20240829,145800,879838330,11750,11760,11760,11750,2
|
|
20240829,145700,879814820,11740,11730,11760,11730,345
|
|
20240829,145600,875765230,11720,11720,11730,11720,12
|
|
20240829,145500,875624570,11730,11730,11740,11720,52
|
|
20240829,145400,875014700,11730,11730,11730,11730,22
|
|
20240829,145300,874756640,11740,11730,11740,11730,36
|
|
20240829,145200,874334330,11730,11730,11740,11730,32
|
|
20240829,145100,873958950,11730,11730,11730,11730,0
|
|
20240829,145000,873958950,11730,11730,11730,11730,0
|
|
20240829,144900,873958950,11730,11730,11730,11730,0
|
|
20240829,144800,873958950,11730,11730,11730,11730,0
|
|
20240829,144700,873958950,11730,11730,11730,11730,10
|
|
20240829,144600,873841650,11730,11730,11730,11730,0
|
|
20240829,144500,873841650,11730,11710,11730,11710,31
|
|
20240829,144400,873478140,11720,11720,11720,11720,0
|
|
20240829,144300,873478140,11720,11720,11720,11720,0
|
|
20240829,144200,873478140,11720,11720,11720,11720,1
|
|
20240829,144100,873466420,11730,11730,11730,11730,5
|
|
20240829,144000,873407770,11730,11730,11730,11730,2
|
|
20240829,143900,873384310,11730,11730,11730,11730,0
|
|
20240829,143800,873384310,11730,11700,11730,11700,14
|
|
20240829,143700,873220480,11700,11720,11720,11700,1499
|
|
20240829,143600,855677330,11730,11720,11730,11720,110
|
|
20240829,143500,854388120,11730,11730,11730,11730,0
|
|
20240829,143400,854388120,11730,11730,11730,11730,0
|
|
20240829,143300,854388120,11730,11730,11730,11730,0
|
|
20240829,143200,854388120,11730,11730,11730,11730,20
|
|
20240829,143100,854153520,11730,11730,11730,11730,0
|
|
20240829,143000,854153520,11730,11730,11730,11730,0
|
|
20240829,142900,854153520,11730,11730,11730,11730,1
|
|
20240829,142800,854141790,11720,11730,11730,11720,413
|
|
20240829,142700,849301300,11740,11740,11740,11740,20
|
|
20240829,142600,849066500,11740,11740,11740,11740,0
|
|
20240829,142500,849066500,11740,11740,11740,11740,0
|
|
20240829,142400,849066500,11740,11740,11740,11740,5
|
|
20240829,142300,849007800,11730,11730,11740,11730,33
|
|
20240829,142200,848620680,11730,11730,11750,11730,1021
|
|
20240829,142100,836644330,11740,11740,11740,11740,5
|
|
20240829,142000,836585630,11740,11740,11750,11740,34
|
|
20240829,141900,836186290,11750,11720,11750,11720,127
|
|
20240829,141800,834696450,11730,11730,11730,11730,0
|
|
20240829,141700,834696450,11730,11730,11730,11730,0
|
|
20240829,141600,834696450,11730,11720,11730,11720,3
|
|
20240829,141500,834661270,11710,11710,11710,11710,1
|
|
20240829,141400,834649560,11710,11720,11720,11710,500
|
|
20240829,141300,828794330,11740,11740,11740,11740,0
|
|
20240829,141200,828794330,11740,11730,11740,11730,6
|
|
20240829,141100,828723900,11740,11740,11740,11710,620
|
|
20240829,141000,821451300,11750,11750,11750,11750,0
|
|
20240829,140900,821451300,11750,11740,11750,11740,2
|
|
20240829,140800,821427810,11760,11760,11760,11760,1
|
|
20240829,140700,821416050,11730,11700,11730,11700,6
|
|
20240829,140600,821345730,11690,11730,11730,11690,2901
|
|
20240829,140500,787365830,11730,11730,11730,11730,653
|
|
20240829,140400,779706140,11730,11750,11770,11730,1779
|
|
20240829,140300,758832370,11740,11740,11740,11740,297
|
|
20240829,140200,755345590,11740,11740,11740,11740,0
|
|
20240829,140100,755345590,11740,11740,11740,11740,0
|
|
20240829,140000,755345590,11740,11760,11760,11740,154
|
|
20240829,135900,753537570,11760,11750,11760,11750,3
|
|
20240829,135800,753502310,11760,11760,11760,11760,74
|
|
20240829,135700,752632070,11770,11790,11790,11770,8
|
|
20240829,135600,752537880,11770,11780,11780,11770,4
|
|
20240829,135500,752490770,11790,11770,11790,11770,2
|
|
20240829,135400,752467210,11760,11760,11760,11760,3
|
|
20240829,135300,752431930,11760,11760,11760,11750,614
|
|
20240829,135200,745211300,11760,11750,11760,11750,79
|
|
20240829,135100,744283040,11740,11740,11740,11740,0
|
|
20240829,135000,744283040,11740,11740,11750,11740,193
|
|
20240829,134900,742017190,11750,11750,11750,11750,1
|
|
20240829,134800,742005440,11740,11740,11740,11740,0
|
|
20240829,134700,742005440,11740,11740,11740,11740,1
|
|
20240829,134600,741993700,11740,11740,11740,11740,2
|
|
20240829,134500,741970220,11750,11740,11750,11740,2
|
|
20240829,134400,741946730,11750,11740,11750,11740,212
|
|
20240829,134300,739457840,11730,11730,11730,11730,29
|
|
20240829,134200,739117670,11750,11740,11750,11740,3
|
|
20240829,134100,739082430,11750,11740,11750,11740,5
|
|
20240829,134000,739023720,11750,11740,11750,11740,10
|
|
20240829,133900,738906270,11750,11750,11750,11750,0
|
|
20240829,133800,738906270,11750,11740,11750,11740,2
|
|
20240829,133700,738882780,11750,11740,11750,11740,12
|
|
20240829,133600,738741800,11750,11740,11750,11740,2
|
|
20240829,133500,738718310,11750,11750,11750,11750,0
|
|
20240829,133400,738718310,11750,11740,11750,11740,54
|
|
20240829,133300,738084280,11740,11740,11740,11740,491
|
|
20240829,133200,732319940,11750,11750,11750,11750,10
|
|
20240829,133100,732202440,11750,11750,11750,11750,0
|
|
20240829,133000,732202440,11750,11750,11750,11750,0
|
|
20240829,132900,732202440,11750,11750,11750,11750,0
|
|
20240829,132800,732202440,11750,11750,11750,11750,0
|
|
20240829,132700,732202440,11750,11740,11750,11740,2
|
|
20240829,132600,732178950,11740,11750,11750,11740,102
|
|
20240829,132500,730981430,11760,11760,11760,11760,0
|
|
20240829,132400,730981430,11760,11760,11760,11760,0
|
|
20240829,132300,730981430,11760,11760,11760,11760,0
|
|
20240829,132200,730981430,11760,11760,11760,11760,8
|
|
20240829,132100,730887350,11790,11770,11790,11760,239
|
|
20240829,132000,728072390,11770,11750,11790,11750,193
|
|
20240829,131900,725801720,11740,11740,11740,11740,47
|
|
20240829,131800,725249940,11740,11740,11740,11740,100
|
|
20240829,131700,724075940,11740,11740,11740,11740,0
|
|
20240829,131600,724075940,11740,11740,11740,11740,0
|
|
20240829,131500,724075940,11740,11730,11740,11730,227
|
|
20240829,131400,721413220,11730,11730,11730,11730,0
|
|
20240829,131300,721413220,11730,11730,11730,11730,0
|
|
20240829,131200,721413220,11730,11730,11730,11730,0
|
|
20240829,131100,721413220,11730,11720,11730,11720,31
|
|
20240829,131000,721049650,11730,11720,11730,11720,922
|
|
20240829,130900,710243510,11720,11720,11720,11720,1
|
|
20240829,130800,710231790,11710,11700,11710,11700,133
|
|
20240829,130700,708674880,11700,11700,11710,11690,1088
|
|
20240829,130600,695945780,11710,11720,11720,11710,1193
|
|
20240829,130500,681969700,11720,11720,11720,11720,40
|
|
20240829,130400,681500900,11730,11730,11730,11730,0
|
|
20240829,130300,681500900,11730,11730,11730,11730,0
|
|
20240829,130200,681500900,11730,11730,11730,11730,0
|
|
20240829,130100,681500900,11730,11720,11730,11720,9
|
|
20240829,130000,681395410,11740,11740,11740,11740,0
|
|
20240829,125900,681395410,11740,11730,11740,11730,143
|
|
20240829,125800,679717950,11730,11730,11730,11730,0
|
|
20240829,125700,679717950,11730,11730,11730,11730,13
|
|
20240829,125600,679565460,11730,11730,11730,11730,60
|
|
20240829,125500,678861660,11730,11730,11730,11730,1
|
|
20240829,125400,678849930,11740,11730,11740,11730,2
|
|
20240829,125300,678826460,11740,11730,11740,11730,28
|
|
20240829,125200,678498010,11740,11740,11740,11740,0
|
|
20240829,125100,678498010,11740,11740,11740,11740,1
|
|
20240829,125000,678486270,11740,11740,11740,11740,0
|
|
20240829,124900,678486270,11740,11740,11740,11740,0
|
|
20240829,124800,678486270,11740,11740,11740,11740,10
|
|
20240829,124700,678368870,11730,11730,11730,11730,0
|
|
20240829,124600,678368870,11730,11730,11730,11730,100
|
|
20240829,124500,677195870,11750,11750,11750,11740,14
|
|
20240829,124400,677031390,11750,11730,11750,11730,83
|
|
20240829,124300,676057270,11730,11730,11730,11730,0
|
|
20240829,124200,676057270,11730,11740,11740,11730,166
|
|
20240829,124100,674110080,11750,11740,11750,11740,110
|
|
20240829,124000,672818650,11750,11750,11750,11750,51
|
|
20240829,123900,672219400,11750,11750,11750,11750,140
|
|
20240829,123800,670574400,11740,11740,11740,11740,30
|
|
20240829,123700,670222200,11750,11740,11750,11740,185
|
|
20240829,123600,668050120,11750,11740,11760,11740,243
|
|
20240829,123500,665197060,11740,11740,11740,11740,5
|
|
20240829,123400,665138360,11740,11740,11740,11740,0
|
|
20240829,123300,665138360,11740,11740,11740,11740,0
|
|
20240829,123200,665138360,11740,11740,11740,11740,0
|
|
20240829,123100,665138360,11740,11740,11740,11740,0
|
|
20240829,123000,665138360,11740,11740,11740,11740,3
|
|
20240829,122900,665103140,11740,11740,11740,11740,3
|
|
20240829,122800,665067920,11730,11740,11740,11730,210
|
|
20240829,122700,662604520,11730,11730,11730,11730,0
|
|
20240829,122600,662604520,11730,11730,11730,11730,20
|
|
20240829,122500,662369920,11730,11730,11730,11730,0
|
|
20240829,122400,662369920,11730,11740,11750,11730,328
|
|
20240829,122300,658520690,11740,11750,11750,11740,41
|
|
20240829,122200,658039170,11750,11750,11750,11750,101
|
|
20240829,122100,656852420,11750,11750,11750,11750,585
|
|
20240829,122000,649978670,11740,11740,11740,11740,1
|
|
20240829,121900,649966930,11740,11740,11740,11740,0
|
|
20240829,121800,649966930,11740,11740,11740,11740,10
|
|
20240829,121700,649849530,11730,11730,11730,11730,0
|
|
20240829,121600,649849530,11730,11730,11730,11730,10
|
|
20240829,121500,649732230,11730,11730,11730,11730,231
|
|
20240829,121400,647022600,11730,11730,11740,11730,114
|
|
20240829,121300,645685370,11720,11750,11750,11720,1111
|
|
20240829,121200,632657690,11740,11740,11740,11740,1
|
|
20240829,121100,632645950,11740,11740,11740,11740,198
|
|
20240829,121000,630321430,11730,11730,11730,11730,0
|
|
20240829,120900,630321430,11730,11730,11730,11730,314
|
|
20240829,120800,626638210,11730,11730,11730,11730,41
|
|
20240829,120700,626157280,11730,11740,11740,11730,470
|
|
20240829,120600,620643990,11740,11740,11740,11740,1
|
|
20240829,120500,620632250,11730,11740,11740,11730,747
|
|
20240829,120400,611869200,11740,11750,11750,11740,133
|
|
20240829,120300,610307700,11760,11760,11760,11760,0
|
|
20240829,120200,610307700,11760,11760,11760,11760,0
|
|
20240829,120100,610307700,11760,11760,11760,11760,0
|
|
20240829,120000,610307700,11760,11760,11760,11760,80
|
|
20240829,115900,609366900,11750,11740,11750,11740,10
|
|
20240829,115800,609249420,11750,11750,11750,11750,0
|
|
20240829,115700,609249420,11750,11750,11750,11750,1
|
|
20240829,115600,609237670,11750,11750,11750,11750,0
|
|
20240829,115500,609237670,11750,11750,11750,11750,7
|
|
20240829,115400,609155420,11750,11750,11750,11750,0
|
|
20240829,115300,609155420,11750,11750,11750,11750,0
|
|
20240829,115200,609155420,11750,11750,11750,11750,20
|
|
20240829,115100,608920420,11750,11750,11750,11750,53
|
|
20240829,115000,608297670,11750,11750,11750,11750,0
|
|
20240829,114900,608297670,11750,11750,11750,11750,0
|
|
20240829,114800,608297670,11750,11750,11750,11750,0
|
|
20240829,114700,608297670,11750,11750,11750,11750,90
|
|
20240829,114600,607240170,11750,11740,11750,11730,211
|
|
20240829,114500,604764100,11730,11730,11730,11730,0
|
|
20240829,114400,604764100,11730,11730,11730,11730,323
|
|
20240829,114300,600975310,11730,11730,11730,11730,668
|
|
20240829,114200,593139670,11730,11740,11750,11730,408
|
|
20240829,114100,588353250,11740,11740,11740,11740,0
|
|
20240829,114000,588353250,11740,11740,11740,11740,0
|
|
20240829,113900,588353250,11740,11740,11740,11740,1
|
|
20240829,113800,588341510,11750,11740,11750,11740,56
|
|
20240829,113700,587684060,11750,11750,11750,11750,0
|
|
20240829,113600,587684060,11750,11740,11750,11740,11
|
|
20240829,113500,587554820,11750,11750,11750,11750,0
|
|
20240829,113400,587554820,11750,11740,11760,11740,4
|
|
20240829,113300,587507830,11740,11730,11740,11730,31
|
|
20240829,113200,587144190,11730,11730,11730,11730,31
|
|
20240829,113100,586780560,11760,11730,11760,11730,201
|
|
20240829,113000,584422800,11720,11720,11720,11720,200
|
|
20240829,112900,582078800,11730,11720,11750,11720,339
|
|
20240829,112800,578105660,11720,11720,11720,11720,0
|
|
20240829,112700,578105660,11720,11720,11720,11720,1
|
|
20240829,112600,578093940,11720,11720,11720,11720,1
|
|
20240829,112500,578082220,11710,11700,11710,11700,6
|
|
20240829,112400,578011990,11700,11710,11720,11700,62
|
|
20240829,112300,577286560,11700,11700,11700,11700,447
|
|
20240829,112200,572056660,11700,11700,11700,11700,0
|
|
20240829,112100,572056660,11700,11700,11700,11700,142
|
|
20240829,112000,570395260,11700,11690,11700,11690,413
|
|
20240829,111900,565567140,11680,11690,11690,11680,117
|
|
20240829,111800,564199560,11690,11710,11710,11690,2380
|
|
20240829,111700,536358900,11710,11710,11710,11710,0
|
|
20240829,111600,536358900,11710,11710,11710,11700,56
|
|
20240829,111500,535703150,11700,11730,11730,11700,2612
|
|
20240829,111400,505124090,11730,11730,11740,11730,100
|
|
20240829,111300,503951080,11730,11730,11730,11730,0
|
|
20240829,111200,503951080,11730,11730,11730,11730,0
|
|
20240829,111100,503951080,11730,11730,11730,11730,0
|
|
20240829,111000,503951080,11730,11730,11730,11730,0
|
|
20240829,110900,503951080,11730,11740,11740,11730,89
|
|
20240829,110800,502906650,11750,11730,11750,11730,118
|
|
20240829,110700,501521290,11730,11730,11730,11730,0
|
|
20240829,110600,501521290,11730,11730,11730,11730,0
|
|
20240829,110500,501521290,11730,11730,11730,11730,81
|
|
20240829,110400,500571160,11730,11740,11740,11730,964
|
|
20240829,110300,489262350,11740,11740,11740,11740,250
|
|
20240829,110200,486327350,11740,11750,11760,11740,262
|
|
20240829,110100,483249740,11750,11750,11750,11750,0
|
|
20240829,110000,483249740,11750,11750,11750,11750,2
|
|
20240829,105900,483226240,11760,11760,11760,11760,0
|
|
20240829,105800,483226240,11760,11750,11760,11750,19
|
|
20240829,105700,483002980,11750,11750,11750,11750,0
|
|
20240829,105600,483002980,11750,11740,11760,11740,120
|
|
20240829,105500,481594140,11740,11740,11740,11740,42
|
|
20240829,105400,481101060,11760,11750,11760,11750,6
|
|
20240829,105300,481030530,11740,11740,11740,11740,494
|
|
20240829,105200,475230970,11740,11740,11740,11740,24
|
|
20240829,105100,474949210,11750,11750,11750,11750,1
|
|
20240829,105000,474937460,11750,11750,11750,11750,0
|
|
20240829,104900,474937460,11750,11750,11750,11750,371
|
|
20240829,104800,470578210,11740,11740,11740,11740,66
|
|
20240829,104700,469803370,11740,11740,11740,11740,380
|
|
20240829,104600,465342170,11750,11740,11750,11740,381
|
|
20240829,104500,460869220,11740,11740,11740,11740,0
|
|
20240829,104400,460869220,11740,11740,11740,11740,80
|
|
20240829,104300,459930020,11750,11740,11750,11740,2
|
|
20240829,104200,459906530,11740,11740,11740,11740,436
|
|
20240829,104100,454787890,11740,11740,11750,11730,1385
|
|
20240829,104000,438528270,11730,11750,11750,11730,1010
|
|
20240829,103900,426669780,11750,11750,11750,11750,0
|
|
20240829,103800,426669780,11750,11750,11750,11750,419
|
|
20240829,103700,421746530,11760,11760,11760,11760,50
|
|
20240829,103600,421158530,11750,11750,11750,11750,180
|
|
20240829,103500,419043530,11750,11750,11750,11750,4
|
|
20240829,103400,418996530,11750,11750,11750,11750,539
|
|
20240829,103300,412663280,11760,11760,11760,11760,24
|
|
20240829,103200,412381040,11750,11750,11750,11750,1
|
|
20240829,103100,412369290,11750,11750,11750,11750,0
|
|
20240829,103000,412369290,11750,11750,11750,11750,10
|
|
20240829,102900,412251790,11750,11760,11760,11750,222
|
|
20240829,102800,409642040,11760,11760,11760,11760,486
|
|
20240829,102700,403926680,11770,11770,11770,11770,47
|
|
20240829,102600,403373490,11770,11780,11780,11770,548
|
|
20240829,102500,396921520,11790,11780,11790,11780,401
|
|
20240829,102400,392197730,11770,11790,11790,11770,443
|
|
20240829,102300,386975360,11790,11800,11800,11790,218
|
|
20240829,102200,384402970,11810,11810,11810,11810,114
|
|
20240829,102100,383056630,11830,11830,11830,11830,0
|
|
20240829,102000,383056630,11830,11830,11830,11830,0
|
|
20240829,101900,383056630,11830,11810,11830,11810,2
|
|
20240829,101800,383032990,11810,11790,11810,11790,372
|
|
20240829,101700,378643480,11790,11790,11790,11790,0
|
|
20240829,101600,378643480,11790,11790,11790,11790,1
|
|
20240829,101500,378631690,11800,11780,11800,11780,651
|
|
20240829,101400,370953210,11780,11770,11780,11770,175
|
|
20240829,101300,368893360,11770,11790,11790,11770,1831
|
|
20240829,101200,347339930,11790,11810,11810,11790,370
|
|
20240829,101100,342974710,11820,11820,11820,11820,40
|
|
20240829,101000,342501910,11820,11820,11820,11820,0
|
|
20240829,100900,342501910,11820,11820,11820,11810,38
|
|
20240829,100800,342052770,11820,11820,11820,11820,8
|
|
20240829,100700,341958210,11830,11830,11830,11810,16
|
|
20240829,100600,341768950,11840,11840,11840,11840,50
|
|
20240829,100500,341176950,11830,11830,11830,11830,100
|
|
20240829,100400,339993950,11840,11840,11840,11840,17
|
|
20240829,100300,339792670,11840,11810,11840,11810,1337
|
|
20240829,100200,323966470,11800,11800,11800,11800,0
|
|
20240829,100100,323966470,11800,11800,11800,11800,0
|
|
20240829,100000,323966470,11800,11800,11800,11800,87
|
|
20240829,095900,322939870,11790,11800,11800,11790,169
|
|
20240829,095800,320946240,11800,11800,11810,11800,191
|
|
20240829,095700,318692430,11800,11800,11800,11800,1
|
|
20240829,095600,318680630,11800,11790,11800,11790,25
|
|
20240829,095500,318385870,11790,11790,11790,11790,3
|
|
20240829,095400,318350500,11790,11790,11790,11790,13
|
|
20240829,095300,318197230,11790,11780,11790,11780,6
|
|
20240829,095200,318126500,11780,11780,11780,11780,0
|
|
20240829,095100,318126500,11780,11790,11790,11780,78
|
|
20240829,095000,317207060,11800,11800,11800,11800,1
|
|
20240829,094900,317195260,11790,11790,11790,11790,1
|
|
20240829,094800,317183470,11790,11790,11790,11790,1
|
|
20240829,094700,317171680,11800,11790,11800,11790,26
|
|
20240829,094600,316865130,11790,11790,11790,11780,156
|
|
20240829,094500,315025900,11780,11780,11780,11780,116
|
|
20240829,094400,313659420,11780,11780,11780,11780,3
|
|
20240829,094300,313624080,11780,11790,11790,11780,44
|
|
20240829,094200,313105330,11790,11790,11790,11790,1
|
|
20240829,094100,313093540,11790,11790,11800,11780,4
|
|
20240829,094000,313046380,11780,11800,11800,11780,180
|
|
20240829,093900,310924930,11800,11790,11800,11780,369
|
|
20240829,093800,306575470,11790,11800,11800,11790,3
|
|
20240829,093700,306540080,11790,11790,11800,11790,22
|
|
20240829,093600,306280550,11800,11790,11800,11790,119
|
|
20240829,093500,304876360,11800,11800,11800,11790,23
|
|
20240829,093400,304604980,11790,11800,11810,11790,393
|
|
20240829,093300,299970470,11790,11810,11810,11790,18
|
|
20240829,093200,299757910,11820,11810,11840,11810,123
|
|
20240829,093100,298305030,11840,11810,11840,11810,387
|
|
20240829,093000,293728360,11810,11780,11810,11780,418
|
|
20240829,092900,288802350,11780,11780,11790,11780,4
|
|
20240829,092800,288755220,11790,11780,11800,11780,3
|
|
20240829,092700,288719850,11790,11790,11800,11780,7
|
|
20240829,092600,288637310,11780,11770,11780,11750,36
|
|
20240829,092500,288213430,11770,11770,11770,11770,99
|
|
20240829,092400,287048200,11780,11780,11780,11780,3
|
|
20240829,092300,287012860,11800,11760,11800,11750,713
|
|
20240829,092200,278627240,11760,11750,11760,11750,26
|
|
20240829,092100,278321510,11750,11760,11760,11710,1925
|
|
20240829,092000,255778700,11720,11700,11720,11680,1485
|
|
20240829,091900,238409250,11700,11710,11710,11690,1480
|
|
20240829,091800,221089500,11710,11760,11760,11710,1798
|
|
20240829,091700,199997930,11750,11750,11760,11750,118
|
|
20240829,091600,198610430,11750,11750,11760,11750,386
|
|
20240829,091500,194073930,11750,11740,11750,11730,637
|
|
20240829,091400,186595530,11730,11740,11740,11730,47
|
|
20240829,091300,186043780,11750,11730,11760,11730,263
|
|
20240829,091200,182956660,11730,11770,11770,11730,571
|
|
20240829,091100,176244110,11760,11810,11820,11760,2848
|
|
20240829,091000,142666150,11810,11830,11830,11810,463
|
|
20240829,090900,137193510,11820,11800,11830,11800,567
|
|
20240829,090800,130498700,11800,11790,11820,11790,312
|
|
20240829,090700,126815550,11810,11820,11820,11730,562
|
|
20240829,090600,120201360,11820,11790,11820,11720,5123
|
|
20240829,090500,59981430,11780,11820,11850,11780,191
|
|
20240829,090400,57721470,11810,11790,11810,11750,222
|
|
20240829,090300,55101700,11750,11750,11750,11730,369
|
|
20240829,090200,50767000,11750,11740,11760,11730,1312
|
|
20240829,090100,35351990,11730,11740,11820,11710,236
|
|
20240829,090000,32586970,11840,11850,11850,11750,2626
|