666 lines
35 KiB
CSV
666 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240828,200300,3253867030,10990,10990,10990,10990,10223
|
|
20240828,200200,3253867030,10990,10990,10990,10990,0
|
|
20240828,200100,3253867030,10990,10990,10990,10990,0
|
|
20240828,200000,3253867030,10990,10990,10990,10990,0
|
|
20240828,195900,3253867030,10990,10990,10990,10990,0
|
|
20240828,195800,3253867030,10990,10990,10990,10990,0
|
|
20240828,195700,3253867030,10990,10990,10990,10990,0
|
|
20240828,195600,3253867030,10990,10990,10990,10990,0
|
|
20240828,195500,3253867030,10990,10990,10990,10990,0
|
|
20240828,195400,3253867030,10990,10990,10990,10990,0
|
|
20240828,195300,3253867030,10990,10990,10990,10990,0
|
|
20240828,195200,3253867030,10990,10990,10990,10990,0
|
|
20240828,195100,3253867030,10990,10990,10990,10990,0
|
|
20240828,195000,3253867030,10990,10990,10990,10990,0
|
|
20240828,194900,3253867030,10990,10990,10990,10990,0
|
|
20240828,194800,3253867030,10990,10990,10990,10990,0
|
|
20240828,194700,3253867030,10990,10990,10990,10990,0
|
|
20240828,194600,3253867030,10990,10990,10990,10990,0
|
|
20240828,194500,3253867030,10990,10990,10990,10990,0
|
|
20240828,194400,3253867030,10990,10990,10990,10990,0
|
|
20240828,194300,3253867030,10990,10990,10990,10990,0
|
|
20240828,194200,3253867030,10990,10990,10990,10990,0
|
|
20240828,194100,3253867030,10990,10990,10990,10990,0
|
|
20240828,194000,3253867030,10990,10990,10990,10990,0
|
|
20240828,193900,3253867030,10990,10990,10990,10990,0
|
|
20240828,193800,3253867030,10990,10990,10990,10990,0
|
|
20240828,193700,3253867030,10990,10990,10990,10990,0
|
|
20240828,193600,3253867030,10990,10990,10990,10990,0
|
|
20240828,193500,3253867030,10990,10990,10990,10990,0
|
|
20240828,193400,3253867030,10990,10990,10990,10990,0
|
|
20240828,193300,3253867030,10990,10990,10990,10990,10223
|
|
20240828,193200,3253867030,10990,10990,10990,10990,0
|
|
20240828,193100,3253867030,10990,10990,10990,10990,0
|
|
20240828,193000,3253867030,10990,10990,10990,10990,0
|
|
20240828,192900,3253867030,10990,10990,10990,10990,0
|
|
20240828,192800,3253867030,10990,10990,10990,10990,0
|
|
20240828,192700,3253867030,10990,10990,10990,10990,0
|
|
20240828,192600,3253867030,10990,10990,10990,10990,0
|
|
20240828,192500,3253867030,10990,10990,10990,10990,0
|
|
20240828,192400,3253867030,10990,10990,10990,10990,0
|
|
20240828,192300,3253867030,10990,10990,10990,10990,0
|
|
20240828,192200,3253867030,10990,10990,10990,10990,0
|
|
20240828,192100,3253867030,10990,10990,10990,10990,0
|
|
20240828,192000,3253867030,10990,10990,10990,10990,0
|
|
20240828,191900,3253867030,10990,10990,10990,10990,0
|
|
20240828,191800,3253867030,10990,10990,10990,10990,0
|
|
20240828,191700,3253867030,10990,10990,10990,10990,0
|
|
20240828,191600,3253867030,10990,10990,10990,10990,0
|
|
20240828,191500,3253867030,10990,10990,10990,10990,0
|
|
20240828,191400,3253867030,10990,10990,10990,10990,0
|
|
20240828,191300,3253867030,10990,10990,10990,10990,0
|
|
20240828,191200,3253867030,10990,10990,10990,10990,0
|
|
20240828,191100,3253867030,10990,10990,10990,10990,0
|
|
20240828,191000,3253867030,10990,10990,10990,10990,0
|
|
20240828,190900,3253867030,10990,10990,10990,10990,0
|
|
20240828,190800,3253867030,10990,10990,10990,10990,0
|
|
20240828,190700,3253867030,10990,10990,10990,10990,0
|
|
20240828,190600,3253867030,10990,10990,10990,10990,0
|
|
20240828,190500,3253867030,10990,10990,10990,10990,0
|
|
20240828,190400,3253867030,10990,10990,10990,10990,0
|
|
20240828,190300,3253867030,10990,10990,10990,10990,10223
|
|
20240828,190200,3253867030,10990,10990,10990,10990,0
|
|
20240828,190100,3253867030,10990,10990,10990,10990,0
|
|
20240828,190000,3253867030,10990,10990,10990,10990,0
|
|
20240828,185900,3253867030,10990,10990,10990,10990,0
|
|
20240828,185800,3253867030,10990,10990,10990,10990,0
|
|
20240828,185700,3253867030,10990,10990,10990,10990,0
|
|
20240828,185600,3253867030,10990,10990,10990,10990,0
|
|
20240828,185500,3253867030,10990,10990,10990,10990,0
|
|
20240828,185400,3253867030,10990,10990,10990,10990,0
|
|
20240828,185300,3253867030,10990,10990,10990,10990,0
|
|
20240828,185200,3253867030,10990,10990,10990,10990,0
|
|
20240828,185100,3253867030,10990,10990,10990,10990,0
|
|
20240828,185000,3253867030,10990,10990,10990,10990,0
|
|
20240828,184900,3253867030,10990,10990,10990,10990,0
|
|
20240828,184800,3253867030,10990,10990,10990,10990,0
|
|
20240828,184700,3253867030,10990,10990,10990,10990,0
|
|
20240828,184600,3253867030,10990,10990,10990,10990,0
|
|
20240828,184500,3253867030,10990,10990,10990,10990,0
|
|
20240828,184400,3253867030,10990,10990,10990,10990,0
|
|
20240828,184300,3253867030,10990,10990,10990,10990,0
|
|
20240828,184200,3253867030,10990,10990,10990,10990,0
|
|
20240828,184100,3253867030,10990,10990,10990,10990,0
|
|
20240828,184000,3253867030,10990,10990,10990,10990,0
|
|
20240828,183900,3253867030,10990,10990,10990,10990,0
|
|
20240828,183800,3253867030,10990,10990,10990,10990,0
|
|
20240828,183700,3253867030,10990,10990,10990,10990,0
|
|
20240828,183600,3253867030,10990,10990,10990,10990,0
|
|
20240828,183500,3253867030,10990,10990,10990,10990,0
|
|
20240828,183400,3253867030,10990,10990,10990,10990,0
|
|
20240828,183300,3253867030,10990,10990,10990,10990,10223
|
|
20240828,183200,3253867030,10990,10990,10990,10990,0
|
|
20240828,183100,3253867030,10990,10990,10990,10990,0
|
|
20240828,183000,3253867030,10990,10990,10990,10990,0
|
|
20240828,182900,3253867030,10990,10990,10990,10990,0
|
|
20240828,182800,3253867030,10990,10990,10990,10990,0
|
|
20240828,182700,3253867030,10990,10990,10990,10990,0
|
|
20240828,182600,3253867030,10990,10990,10990,10990,0
|
|
20240828,182500,3253867030,10990,10990,10990,10990,0
|
|
20240828,182400,3253867030,10990,10990,10990,10990,0
|
|
20240828,182300,3253867030,10990,10990,10990,10990,0
|
|
20240828,182200,3253867030,10990,10990,10990,10990,0
|
|
20240828,182100,3253867030,10990,10990,10990,10990,0
|
|
20240828,182000,3253867030,10990,10990,10990,10990,0
|
|
20240828,181900,3253867030,10990,10990,10990,10990,0
|
|
20240828,181800,3253867030,10990,10990,10990,10990,0
|
|
20240828,181700,3253867030,10990,10990,10990,10990,0
|
|
20240828,181600,3253867030,10990,10990,10990,10990,0
|
|
20240828,181500,3253867030,10990,10990,10990,10990,0
|
|
20240828,181400,3253867030,10990,10990,10990,10990,0
|
|
20240828,181300,3253867030,10990,10990,10990,10990,0
|
|
20240828,181200,3253867030,10990,10990,10990,10990,0
|
|
20240828,181100,3253867030,10990,10990,10990,10990,0
|
|
20240828,181000,3253867030,10990,10990,10990,10990,0
|
|
20240828,180900,3253867030,10990,10990,10990,10990,0
|
|
20240828,180800,3253867030,10990,10990,10990,10990,0
|
|
20240828,180700,3253867030,10990,10990,10990,10990,0
|
|
20240828,180600,3253867030,10990,10990,10990,10990,0
|
|
20240828,180500,3253867030,10990,10990,10990,10990,0
|
|
20240828,180400,3253867030,10990,10990,10990,10990,0
|
|
20240828,180300,3253867030,10990,10990,10990,10990,10223
|
|
20240828,180200,3253867030,10990,10990,10990,10990,0
|
|
20240828,180100,3253867030,10990,10990,10990,10990,0
|
|
20240828,180000,3253867030,10990,10990,10990,10990,0
|
|
20240828,175900,3253867030,10990,10990,10990,10990,0
|
|
20240828,175800,3253867030,10990,10990,10990,10990,0
|
|
20240828,175700,3253867030,10990,10990,10990,10990,0
|
|
20240828,175600,3253867030,10990,10990,10990,10990,0
|
|
20240828,175500,3253867030,10990,10990,10990,10990,0
|
|
20240828,175400,3253867030,10990,10990,10990,10990,0
|
|
20240828,175300,3253867030,10990,10990,10990,10990,0
|
|
20240828,175200,3253867030,10990,10990,10990,10990,0
|
|
20240828,175100,3253867030,10990,10990,10990,10990,0
|
|
20240828,175000,3253867030,10990,10990,10990,10990,0
|
|
20240828,174900,3253867030,10990,10990,10990,10990,0
|
|
20240828,174800,3253867030,10990,10990,10990,10990,0
|
|
20240828,174700,3253867030,10990,10990,10990,10990,0
|
|
20240828,174600,3253867030,10990,10990,10990,10990,0
|
|
20240828,174500,3253867030,10990,10990,10990,10990,0
|
|
20240828,174400,3253867030,10990,10990,10990,10990,0
|
|
20240828,174300,3253867030,10990,10990,10990,10990,0
|
|
20240828,174200,3253867030,10990,10990,10990,10990,0
|
|
20240828,174100,3253867030,10990,10990,10990,10990,0
|
|
20240828,174000,3253867030,10990,10990,10990,10990,0
|
|
20240828,173900,3253867030,10990,10990,10990,10990,0
|
|
20240828,173800,3253867030,10990,10990,10990,10990,0
|
|
20240828,173700,3253867030,10990,10990,10990,10990,0
|
|
20240828,173600,3253867030,10990,10990,10990,10990,0
|
|
20240828,173500,3253867030,10990,10990,10990,10990,0
|
|
20240828,173400,3253867030,10990,10990,10990,10990,0
|
|
20240828,173300,3253867030,10990,10990,10990,10990,10223
|
|
20240828,173200,3253867030,10990,10990,10990,10990,0
|
|
20240828,173100,3253867030,10990,10990,10990,10990,0
|
|
20240828,173000,3253867030,10990,10990,10990,10990,0
|
|
20240828,172900,3253867030,10990,10990,10990,10990,0
|
|
20240828,172800,3253867030,10990,10990,10990,10990,0
|
|
20240828,172700,3253867030,10990,10990,10990,10990,0
|
|
20240828,172600,3253867030,10990,10990,10990,10990,0
|
|
20240828,172500,3253867030,10990,10990,10990,10990,0
|
|
20240828,172400,3253867030,10990,10990,10990,10990,0
|
|
20240828,172300,3253867030,10990,10990,10990,10990,0
|
|
20240828,172200,3253867030,10990,10990,10990,10990,0
|
|
20240828,172100,3253867030,10990,10990,10990,10990,0
|
|
20240828,172000,3253867030,10990,10990,10990,10990,0
|
|
20240828,171900,3253867030,10990,10990,10990,10990,0
|
|
20240828,171800,3253867030,10990,10990,10990,10990,0
|
|
20240828,171700,3253867030,10990,10990,10990,10990,0
|
|
20240828,171600,3253867030,10990,10990,10990,10990,0
|
|
20240828,171500,3253867030,10990,10990,10990,10990,0
|
|
20240828,171400,3253867030,10990,10990,10990,10990,0
|
|
20240828,171300,3253867030,10990,10990,10990,10990,0
|
|
20240828,171200,3253867030,10990,10990,10990,10990,0
|
|
20240828,171100,3253867030,10990,10990,10990,10990,0
|
|
20240828,171000,3253867030,10990,10990,10990,10990,0
|
|
20240828,170900,3253867030,10990,10990,10990,10990,0
|
|
20240828,170800,3253867030,10990,10990,10990,10990,0
|
|
20240828,170700,3253867030,10990,10990,10990,10990,0
|
|
20240828,170600,3253867030,10990,10990,10990,10990,0
|
|
20240828,170500,3253867030,10990,10990,10990,10990,0
|
|
20240828,170400,3253867030,10990,10990,10990,10990,0
|
|
20240828,170300,3253867030,10990,10990,10990,10990,10223
|
|
20240828,170200,3253867030,10990,10990,10990,10990,0
|
|
20240828,170100,3253867030,10990,10990,10990,10990,0
|
|
20240828,170000,3253867030,10990,10990,10990,10990,0
|
|
20240828,165900,3253867030,10990,10990,10990,10990,0
|
|
20240828,165800,3253867030,10990,10990,10990,10990,0
|
|
20240828,165700,3253867030,10990,10990,10990,10990,0
|
|
20240828,165600,3253867030,10990,10990,10990,10990,0
|
|
20240828,165500,3253867030,10990,10990,10990,10990,0
|
|
20240828,165400,3253867030,10990,10990,10990,10990,0
|
|
20240828,165300,3253867030,10990,10990,10990,10990,0
|
|
20240828,165200,3253867030,10990,10990,10990,10990,0
|
|
20240828,165100,3253867030,10990,10990,10990,10990,0
|
|
20240828,165000,3253867030,10990,10990,10990,10990,0
|
|
20240828,164900,3253867030,10990,10990,10990,10990,0
|
|
20240828,164800,3253867030,10990,10990,10990,10990,0
|
|
20240828,164700,3253867030,10990,10990,10990,10990,0
|
|
20240828,164600,3253867030,10990,10990,10990,10990,0
|
|
20240828,164500,3253867030,10990,10990,10990,10990,0
|
|
20240828,164400,3253867030,10990,10990,10990,10990,0
|
|
20240828,164300,3253867030,10990,10990,10990,10990,0
|
|
20240828,164200,3253867030,10990,10990,10990,10990,0
|
|
20240828,164100,3253867030,10990,10990,10990,10990,0
|
|
20240828,164000,3253867030,10990,10990,10990,10990,0
|
|
20240828,163900,3253867030,10990,10990,10990,10990,0
|
|
20240828,163800,3253867030,10990,10990,10990,10990,0
|
|
20240828,163700,3253867030,10990,10990,10990,10990,0
|
|
20240828,163600,3253867030,10990,10990,10990,10990,0
|
|
20240828,163500,3253867030,10990,10990,10990,10990,0
|
|
20240828,163400,3253867030,10990,10990,10990,10990,0
|
|
20240828,163300,3253867030,10990,10990,10990,10990,10223
|
|
20240828,163200,3253867030,10990,10990,10990,10990,0
|
|
20240828,163100,3253867030,10990,10990,10990,10990,0
|
|
20240828,163000,3253867030,10990,10990,10990,10990,0
|
|
20240828,162900,3253867030,10990,10990,10990,10990,0
|
|
20240828,162800,3253867030,10990,10990,10990,10990,0
|
|
20240828,162700,3253867030,10990,10990,10990,10990,0
|
|
20240828,162600,3253867030,10990,10990,10990,10990,0
|
|
20240828,162500,3253867030,10990,10990,10990,10990,0
|
|
20240828,162400,3253867030,10990,10990,10990,10990,0
|
|
20240828,162300,3253867030,10990,10990,10990,10990,0
|
|
20240828,162200,3253867030,10990,10990,10990,10990,0
|
|
20240828,162100,3253867030,10990,10990,10990,10990,0
|
|
20240828,162000,3253867030,10990,10990,10990,10990,0
|
|
20240828,161900,3253867030,10990,10990,10990,10990,0
|
|
20240828,161800,3253867030,10990,10990,10990,10990,0
|
|
20240828,161700,3253867030,10990,10990,10990,10990,0
|
|
20240828,161600,3253867030,10990,10990,10990,10990,0
|
|
20240828,161500,3253867030,10990,10990,10990,10990,0
|
|
20240828,161400,3253867030,10990,10990,10990,10990,0
|
|
20240828,161300,3253867030,10990,10990,10990,10990,0
|
|
20240828,161200,3253867030,10990,10990,10990,10990,0
|
|
20240828,161100,3253867030,10990,10990,10990,10990,0
|
|
20240828,161000,3253867030,10990,10990,10990,10990,0
|
|
20240828,160900,3253867030,10990,10990,10990,10990,0
|
|
20240828,160800,3253867030,10990,10990,10990,10990,0
|
|
20240828,160700,3253867030,10990,10990,10990,10990,0
|
|
20240828,160600,3253867030,10990,10990,10990,10990,0
|
|
20240828,160500,3253867030,10990,10990,10990,10990,0
|
|
20240828,160400,3253867030,10990,10990,10990,10990,0
|
|
20240828,160300,3253867030,10990,10990,10990,10990,10223
|
|
20240828,160200,3253867030,10990,10990,10990,10990,0
|
|
20240828,160100,3253867030,10990,10990,10990,10990,0
|
|
20240828,160000,3253867030,10990,10990,10990,10990,0
|
|
20240828,155900,3253867030,10990,10990,10990,10990,0
|
|
20240828,155800,3253867030,10990,10990,10990,10990,0
|
|
20240828,155700,3253867030,10990,10990,10990,10990,0
|
|
20240828,155600,3253867030,10990,10990,10990,10990,0
|
|
20240828,155500,3253867030,10990,10990,10990,10990,0
|
|
20240828,155400,3253867030,10990,10990,10990,10990,0
|
|
20240828,155300,3253867030,10990,10990,10990,10990,0
|
|
20240828,155200,3253867030,10990,10990,10990,10990,0
|
|
20240828,155100,3253867030,10990,10990,10990,10990,0
|
|
20240828,155000,3253867030,10990,10990,10990,10990,0
|
|
20240828,154900,3253867030,10990,10990,10990,10990,0
|
|
20240828,154800,3253867030,10990,10990,10990,10990,0
|
|
20240828,154700,3253867030,10990,10990,10990,10990,0
|
|
20240828,154600,3253867030,10990,10990,10990,10990,0
|
|
20240828,154500,3253867030,10990,10990,10990,10990,0
|
|
20240828,154400,3253867030,10990,10990,10990,10990,0
|
|
20240828,154300,3253867030,10990,10990,10990,10990,0
|
|
20240828,154200,3253867030,10990,10990,10990,10990,0
|
|
20240828,154100,3253867030,10990,10990,10990,10990,0
|
|
20240828,154000,3253867030,10990,10990,10990,10990,0
|
|
20240828,153900,3253867030,10990,10990,10990,10990,0
|
|
20240828,153800,3253867030,10990,10990,10990,10990,0
|
|
20240828,153700,3253867030,10990,10990,10990,10990,0
|
|
20240828,153600,3253867030,10990,10990,10990,10990,0
|
|
20240828,153500,3253867030,10990,10990,10990,10990,0
|
|
20240828,153400,3253867030,10990,10990,10990,10990,0
|
|
20240828,153300,3253867030,10990,10990,10990,10990,10223
|
|
20240828,153200,3253867030,10990,10990,10990,10990,0
|
|
20240828,153100,3253867030,10990,10990,10990,10990,0
|
|
20240828,153000,3253867030,10990,10990,10990,10990,10223
|
|
20240828,152900,3141516260,11000,11000,11000,11000,0
|
|
20240828,152800,3141516260,11000,11000,11000,11000,0
|
|
20240828,152700,3141516260,11000,11000,11000,11000,0
|
|
20240828,152600,3141516260,11000,11000,11000,11000,0
|
|
20240828,152500,3141516260,11000,11000,11000,11000,0
|
|
20240828,152400,3141516260,11000,11000,11000,11000,0
|
|
20240828,152300,3141516260,11000,11000,11000,11000,0
|
|
20240828,152200,3141516260,11000,11000,11000,11000,0
|
|
20240828,152100,3141516260,11000,11000,11000,11000,0
|
|
20240828,152000,3141516260,11000,11000,11000,11000,0
|
|
20240828,151900,3141516260,11000,10970,11000,10970,868
|
|
20240828,151800,3131981940,10990,10970,10990,10970,502
|
|
20240828,151700,3126474360,10970,10970,11000,10970,380
|
|
20240828,151600,3122299220,10970,10990,11000,10970,393
|
|
20240828,151500,3117980310,10990,10970,11000,10970,889
|
|
20240828,151400,3108208130,10970,10960,10970,10960,1468
|
|
20240828,151300,3092104570,10970,10980,10980,10960,470
|
|
20240828,151200,3086948900,10970,10970,10980,10970,249
|
|
20240828,151100,3084216110,10970,11000,11000,10970,165
|
|
20240828,151000,3082402400,10990,10970,11000,10970,1374
|
|
20240828,150900,3067321330,10980,10980,10990,10980,901
|
|
20240828,150800,3057428230,10990,10980,10990,10970,1559
|
|
20240828,150700,3040317860,10970,11010,11010,10970,797
|
|
20240828,150600,3031564500,11010,11010,11010,11000,309
|
|
20240828,150500,3028164970,11010,11010,11010,11000,71
|
|
20240828,150400,3027383320,11010,10990,11010,10990,2689
|
|
20240828,150300,2997819740,10970,11000,11000,10970,1949
|
|
20240828,150200,2976410500,11000,11000,11000,10990,334
|
|
20240828,150100,2972738090,11000,11000,11000,10990,126
|
|
20240828,150000,2971352250,10990,11000,11000,10980,672
|
|
20240828,145900,2963968460,10990,10990,10990,10990,197
|
|
20240828,145800,2961803430,11000,11000,11000,11000,5
|
|
20240828,145700,2961748430,11000,11000,11000,10980,2097
|
|
20240828,145600,2938705850,11000,11000,11000,11000,19
|
|
20240828,145500,2938496850,11010,11000,11010,10970,3066
|
|
20240828,145400,2904794880,11000,11020,11020,11000,2612
|
|
20240828,145300,2876052950,11010,11020,11020,11010,121
|
|
20240828,145200,2874720620,11020,11020,11020,11010,14
|
|
20240828,145100,2874566350,11010,11010,11020,10980,1550
|
|
20240828,145000,2857520020,11010,11010,11010,11010,222
|
|
20240828,144900,2855075800,11010,11010,11010,11010,101
|
|
20240828,144800,2853963790,11020,11020,11030,11020,404
|
|
20240828,144700,2849509710,11030,11030,11030,11020,765
|
|
20240828,144600,2841071780,11030,11020,11030,11020,605
|
|
20240828,144500,2834399670,11020,11000,11020,11000,391
|
|
20240828,144400,2830095130,11010,11020,11020,11010,8
|
|
20240828,144300,2830007000,11020,11010,11040,11010,1467
|
|
20240828,144200,2813833900,11010,10990,11010,10990,778
|
|
20240828,144100,2805276340,10990,10990,11000,10990,129
|
|
20240828,144000,2803858600,10990,10980,10990,10980,255
|
|
20240828,143900,2801056990,10990,10980,10990,10980,1234
|
|
20240828,143800,2787507660,10970,10980,10990,10970,1244
|
|
20240828,143700,2773843080,10980,10980,10980,10980,871
|
|
20240828,143600,2764279500,10990,10990,10990,10990,393
|
|
20240828,143500,2759960430,11000,11000,11010,11000,276
|
|
20240828,143400,2756924210,11000,11010,11010,11000,16
|
|
20240828,143300,2756748160,11000,11010,11010,11000,275
|
|
20240828,143200,2753720420,11010,11020,11020,11010,210
|
|
20240828,143100,2751406230,11020,11030,11030,11020,2136
|
|
20240828,143000,2727859610,11030,11020,11030,11020,538
|
|
20240828,142900,2721925480,11020,11030,11030,11020,226
|
|
20240828,142800,2719433110,11030,11030,11040,11020,679
|
|
20240828,142700,2711943780,11030,11020,11030,11020,298
|
|
20240828,142600,2708656850,11030,11000,11030,11000,635
|
|
20240828,142500,2701656900,11010,11010,11020,10990,458
|
|
20240828,142400,2696617670,11000,11000,11000,11000,46
|
|
20240828,142300,2696111670,11000,10990,11000,10990,581
|
|
20240828,142200,2689720680,10990,10990,11000,10990,464
|
|
20240828,142100,2684620380,10990,10990,10990,10990,293
|
|
20240828,142000,2681400310,10990,10990,10990,10990,7
|
|
20240828,141900,2681323380,10990,11000,11000,10990,75
|
|
20240828,141800,2680499120,11000,11020,11020,11000,1024
|
|
20240828,141700,2669219580,11030,11020,11030,11020,21
|
|
20240828,141600,2668988040,11020,11020,11020,11020,444
|
|
20240828,141500,2664095160,11020,11010,11020,11010,34
|
|
20240828,141400,2663720540,11010,11010,11020,11010,222
|
|
20240828,141300,2661275920,11020,11010,11020,11010,53
|
|
20240828,141200,2660692360,11000,11000,11000,11000,310
|
|
20240828,141100,2657282360,11000,11010,11030,11000,1308
|
|
20240828,141000,2642871010,11020,11020,11020,11020,100
|
|
20240828,140900,2641769010,11020,11010,11020,11010,7
|
|
20240828,140800,2641691920,11020,11020,11020,11020,1
|
|
20240828,140700,2641680900,11000,11010,11010,11000,1000
|
|
20240828,140600,2630674440,11040,11030,11040,11010,190
|
|
20240828,140500,2628578740,11050,11030,11050,11030,111
|
|
20240828,140400,2627354390,11050,11040,11060,11040,980
|
|
20240828,140300,2616530820,11040,11030,11040,11030,956
|
|
20240828,140200,2605984500,11030,11040,11040,11030,671
|
|
20240828,140100,2598582310,11040,11030,11040,11030,374
|
|
20240828,140000,2594456000,11040,11040,11040,11030,604
|
|
20240828,135900,2587791950,11040,11040,11040,11040,224
|
|
20240828,135800,2585318990,11040,11020,11040,11020,4153
|
|
20240828,135700,2539511780,11020,11020,11020,11020,180
|
|
20240828,135600,2537528180,11010,11020,11020,11010,3
|
|
20240828,135500,2537495130,11020,11020,11020,11020,100
|
|
20240828,135400,2536393130,11020,11020,11020,11020,1000
|
|
20240828,135300,2525373130,11010,11020,11020,11010,81
|
|
20240828,135200,2524480520,11020,11010,11020,11010,199
|
|
20240828,135100,2522288820,11010,11010,11020,11010,11
|
|
20240828,135000,2522167700,11010,11010,11010,11010,56
|
|
20240828,134900,2521551140,11020,11010,11020,11010,45
|
|
20240828,134800,2521055340,11010,11020,11020,11010,117
|
|
20240828,134700,2519767140,11020,11020,11020,11020,13
|
|
20240828,134600,2519623880,11020,11020,11020,11020,6
|
|
20240828,134500,2519557760,11020,11030,11030,11010,837
|
|
20240828,134400,2510342030,11020,11020,11030,11020,83
|
|
20240828,134300,2509427310,11020,11030,11030,11020,124
|
|
20240828,134200,2508060610,11030,11020,11030,11020,1554
|
|
20240828,134100,2490922000,11030,11030,11030,11020,49
|
|
20240828,134000,2490381590,11030,11040,11040,11020,812
|
|
20240828,133900,2481425620,11040,11040,11050,11010,2999
|
|
20240828,133800,2448329100,11030,11040,11040,11030,8
|
|
20240828,133700,2448240820,11040,11030,11040,11030,1142
|
|
20240828,133600,2435633150,11030,11030,11030,11030,793
|
|
20240828,133500,2426886360,11030,11030,11030,11030,0
|
|
20240828,133400,2426886360,11030,11030,11030,11030,1
|
|
20240828,133300,2426875330,11030,11030,11030,11020,872
|
|
20240828,133200,2417257210,11030,11030,11030,11030,20
|
|
20240828,133100,2417036610,11020,11020,11020,11020,331
|
|
20240828,133000,2413388990,11020,11020,11020,11020,299
|
|
20240828,132900,2410094010,11010,11010,11010,11010,129
|
|
20240828,132800,2408673720,11000,11000,11000,11000,25
|
|
20240828,132700,2408398720,11000,11000,11000,11000,0
|
|
20240828,132600,2408398720,11000,10960,11000,10960,1926
|
|
20240828,132500,2387269810,10950,10940,10950,10940,584
|
|
20240828,132400,2380875020,10940,10940,10950,10940,61
|
|
20240828,132300,2380207670,10940,10950,10950,10940,325
|
|
20240828,132200,2376648930,10960,10960,10960,10960,0
|
|
20240828,132100,2376648930,10960,10960,10960,10960,2
|
|
20240828,132000,2376627010,10950,10950,10950,10950,2
|
|
20240828,131900,2376605110,10950,10950,10950,10950,320
|
|
20240828,131800,2373101110,10950,10950,10950,10950,173
|
|
20240828,131700,2371206760,10950,10950,10950,10940,161
|
|
20240828,131600,2369444410,10950,10950,10950,10950,0
|
|
20240828,131500,2369444410,10950,10940,10950,10940,103
|
|
20240828,131400,2368316580,10960,10960,10960,10960,11
|
|
20240828,131300,2368196020,10960,10960,10960,10960,177
|
|
20240828,131200,2366256100,10960,10960,10960,10960,446
|
|
20240828,131100,2361367940,10960,10970,10970,10960,92
|
|
20240828,131000,2360358770,10970,10960,10970,10960,42
|
|
20240828,130900,2359898440,10970,10970,10970,10970,2
|
|
20240828,130800,2359876500,10970,10970,10970,10970,48
|
|
20240828,130700,2359349940,10970,10960,10970,10960,27
|
|
20240828,130600,2359053990,10960,10960,10960,10960,555
|
|
20240828,130500,2352971190,10970,10970,10970,10970,0
|
|
20240828,130400,2352971190,10970,10960,10970,10940,1917
|
|
20240828,130300,2331968540,10960,10980,10980,10950,3297
|
|
20240828,130200,2295844060,10980,10980,10980,10980,0
|
|
20240828,130100,2295844060,10980,10980,10990,10960,2681
|
|
20240828,130000,2266439890,10980,10990,10990,10970,2054
|
|
20240828,125900,2243882020,11000,11000,11000,11000,275
|
|
20240828,125800,2240857020,11010,11010,11010,11010,110
|
|
20240828,125700,2239645920,11010,11010,11010,11010,271
|
|
20240828,125600,2236662210,11010,11000,11010,11000,232
|
|
20240828,125500,2234109810,11010,11000,11010,11000,21
|
|
20240828,125400,2233878800,11000,11000,11000,11000,0
|
|
20240828,125300,2233878800,11000,11000,11000,11000,138
|
|
20240828,125200,2232360800,11010,11000,11010,11000,604
|
|
20240828,125100,2225716790,11000,11000,11000,11000,0
|
|
20240828,125000,2225716790,11000,11000,11000,11000,2
|
|
20240828,124900,2225694790,11010,11010,11010,11010,1056
|
|
20240828,124800,2214068230,11020,10990,11020,10980,1644
|
|
20240828,124700,2195980620,10990,11010,11010,10990,213
|
|
20240828,124600,2193639030,11010,11010,11020,11000,70
|
|
20240828,124500,2192868170,11020,11030,11040,11000,2940
|
|
20240828,124400,2160509960,11040,11030,11040,11030,1560
|
|
20240828,124300,2143303100,11030,11020,11030,11010,501
|
|
20240828,124200,2137782610,11010,11020,11040,11010,1297
|
|
20240828,124100,2123476810,11010,11000,11020,11000,805
|
|
20240828,124000,2114616790,11000,11000,11000,10990,2456
|
|
20240828,123900,2087602390,11000,10970,11000,10970,1137
|
|
20240828,123800,2075116450,10960,10960,10960,10960,0
|
|
20240828,123700,2075116450,10960,10930,10980,10930,1874
|
|
20240828,123600,2054585530,10930,10930,10930,10930,0
|
|
20240828,123500,2054585530,10930,10920,10930,10920,109
|
|
20240828,123400,2053394590,10930,10930,10930,10930,2
|
|
20240828,123300,2053372730,10930,10920,10930,10920,62
|
|
20240828,123200,2052695670,10920,10930,10930,10920,201
|
|
20240828,123100,2050500740,10930,10930,10930,10920,94
|
|
20240828,123000,2049474020,10930,10930,10930,10930,2
|
|
20240828,122900,2049452160,10920,10920,10920,10920,0
|
|
20240828,122800,2049452160,10920,10920,10920,10920,0
|
|
20240828,122700,2049452160,10920,10920,10920,10920,0
|
|
20240828,122600,2049452160,10920,10920,10920,10920,200
|
|
20240828,122500,2047268160,10910,10910,10910,10910,0
|
|
20240828,122400,2047268160,10910,10900,10910,10900,348
|
|
20240828,122300,2043472150,10900,10900,10910,10900,126
|
|
20240828,122200,2042098510,10910,10910,10910,10900,323
|
|
20240828,122100,2038574750,10920,10920,10920,10920,23
|
|
20240828,122000,2038323590,10920,10910,10920,10910,2
|
|
20240828,121900,2038301760,10920,10910,10920,10910,33
|
|
20240828,121800,2037941720,10910,10910,10910,10910,367
|
|
20240828,121700,2033937750,10910,10910,10920,10910,929
|
|
20240828,121600,2023802350,10920,10930,10930,10920,819
|
|
20240828,121500,2014858840,10930,10930,10930,10930,1
|
|
20240828,121400,2014847910,10920,10920,10930,10920,86
|
|
20240828,121300,2013908770,10930,10930,10930,10930,28
|
|
20240828,121200,2013602730,10920,10920,10920,10920,0
|
|
20240828,121100,2013602730,10920,10930,10930,10920,170
|
|
20240828,121000,2011744780,10930,10930,10930,10930,8
|
|
20240828,120900,2011657340,10940,10940,10940,10940,0
|
|
20240828,120800,2011657340,10940,10940,10940,10940,258
|
|
20240828,120700,2008834820,10930,10930,10930,10930,114
|
|
20240828,120600,2007588800,10940,10940,10940,10940,100
|
|
20240828,120500,2006494800,10940,10940,10940,10940,41
|
|
20240828,120400,2006046260,10930,10920,10930,10920,1118
|
|
20240828,120300,1993829020,10930,10930,10930,10930,2
|
|
20240828,120200,1993807160,10930,10930,10930,10930,0
|
|
20240828,120100,1993807160,10930,10930,10930,10930,1
|
|
20240828,120000,1993796230,10930,10930,10930,10930,0
|
|
20240828,115900,1993796230,10930,10930,10930,10930,130
|
|
20240828,115800,1992375330,10930,10930,10930,10930,91
|
|
20240828,115700,1991380700,10920,10920,10920,10920,0
|
|
20240828,115600,1991380700,10920,10930,10930,10920,105
|
|
20240828,115500,1990234090,10930,10920,10930,10920,11
|
|
20240828,115400,1990113960,10940,10940,10940,10940,0
|
|
20240828,115300,1990113960,10940,10940,10940,10940,3
|
|
20240828,115200,1990081140,10940,10930,10940,10930,12
|
|
20240828,115100,1989949870,10930,10950,10950,10930,136
|
|
20240828,115000,1988462930,10940,10950,10950,10940,290
|
|
20240828,114900,1985288210,10960,10960,10970,10960,188
|
|
20240828,114800,1983227570,10960,10960,10960,10960,118
|
|
20240828,114700,1981934290,10960,10960,10960,10960,100
|
|
20240828,114600,1980838290,10960,10960,10960,10960,10
|
|
20240828,114500,1980728690,10960,10970,10970,10960,64
|
|
20240828,114400,1980027190,10970,10970,10970,10950,977
|
|
20240828,114300,1969309700,10970,10970,10970,10970,51
|
|
20240828,114200,1968750230,10970,10970,10970,10970,0
|
|
20240828,114100,1968750230,10970,10940,10990,10940,3081
|
|
20240828,114000,1934986310,10930,10930,10930,10930,0
|
|
20240828,113900,1934986310,10930,10940,10940,10930,11
|
|
20240828,113800,1934866020,10930,10930,10930,10930,329
|
|
20240828,113700,1931270050,10930,10930,10930,10930,396
|
|
20240828,113600,1926941770,10930,10930,10930,10930,0
|
|
20240828,113500,1926941770,10930,10930,10930,10920,2122
|
|
20240828,113400,1903768330,10930,10930,10930,10930,18
|
|
20240828,113300,1903571590,10940,10920,10940,10920,139
|
|
20240828,113200,1902052940,10920,10920,10920,10920,10
|
|
20240828,113100,1901943740,10920,10920,10930,10920,740
|
|
20240828,113000,1893862890,10920,10920,10920,10920,247
|
|
20240828,112900,1891165650,10930,10930,10930,10920,486
|
|
20240828,112800,1885854670,10920,10920,10930,10920,313
|
|
20240828,112700,1882435930,10930,10930,10930,10930,143
|
|
20240828,112600,1880872940,10930,10930,10930,10920,854
|
|
20240828,112500,1871542370,10930,10930,10930,10920,189
|
|
20240828,112400,1869477610,10920,10930,10930,10920,111
|
|
20240828,112300,1868265480,10920,10920,10920,10920,111
|
|
20240828,112200,1867053360,10930,10930,10930,10920,309
|
|
20240828,112100,1863676990,10930,10940,10940,10930,101
|
|
20240828,112000,1862573050,10940,10930,10940,10920,1106
|
|
20240828,111900,1850485460,10930,10930,10930,10930,55
|
|
20240828,111800,1849884310,10930,10930,10930,10920,175
|
|
20240828,111700,1847971570,10930,10950,10950,10920,764
|
|
20240828,111600,1839624400,10950,10920,10950,10920,507
|
|
20240828,111500,1834079750,10930,10940,10940,10930,701
|
|
20240828,111400,1826410850,10950,10940,10950,10940,114
|
|
20240828,111300,1825163670,10940,10940,10940,10940,100
|
|
20240828,111200,1824069670,10950,10950,10950,10940,104
|
|
20240828,111100,1822931870,10940,10920,10950,10920,351
|
|
20240828,111000,1819095510,10910,10910,10910,10900,135
|
|
20240828,110900,1817623010,10920,10930,10930,10910,278
|
|
20240828,110800,1814586440,10930,10900,10930,10900,661
|
|
20240828,110700,1807376670,10900,10910,10910,10900,785
|
|
20240828,110600,1798819310,10910,10910,10910,10910,460
|
|
20240828,110500,1793800710,10920,10920,10930,10910,332
|
|
20240828,110400,1790176260,10930,10920,10930,10920,125
|
|
20240828,110300,1788811210,10920,10920,10940,10910,5600
|
|
20240828,110200,1727613090,10930,10940,10950,10920,2385
|
|
20240828,110100,1701525830,10950,10940,10950,10940,2355
|
|
20240828,110000,1675740350,10950,10950,10960,10950,2083
|
|
20240828,105900,1652931400,10960,10950,10960,10950,150
|
|
20240828,105800,1651287900,10960,10970,10970,10960,488
|
|
20240828,105700,1645936370,10960,10970,10970,10950,673
|
|
20240828,105600,1638556020,10970,10980,10980,10970,207
|
|
20240828,105500,1636284660,10980,11000,11000,10980,1108
|
|
20240828,105400,1624098820,11000,10960,11000,10960,646
|
|
20240828,105300,1617009040,10970,10970,10970,10960,794
|
|
20240828,105200,1608299360,10980,11000,11000,10980,226
|
|
20240828,105100,1605813860,11020,11000,11020,10970,2353
|
|
20240828,105000,1579949190,11000,11030,11040,11000,553
|
|
20240828,104900,1573857070,11030,11050,11060,11030,1103
|
|
20240828,104800,1561683410,11070,11050,11070,11030,4350
|
|
20240828,104700,1513581090,11050,11050,11060,11020,1911
|
|
20240828,104600,1492481550,11040,11040,11070,11020,4757
|
|
20240828,104500,1439899650,11040,10960,11040,10960,2825
|
|
20240828,104400,1408783510,10970,10960,10970,10960,101
|
|
20240828,104300,1407676540,10970,10970,10970,10960,126
|
|
20240828,104200,1406294330,10970,10960,10970,10960,145
|
|
20240828,104100,1404703930,10970,10960,10970,10960,188
|
|
20240828,104000,1402643250,10960,10960,10960,10960,66
|
|
20240828,103900,1401919890,10950,10950,10950,10950,80
|
|
20240828,103800,1401043890,10950,10960,10960,10950,386
|
|
20240828,103700,1396814330,10970,10960,10970,10950,36
|
|
20240828,103600,1396419640,10980,10970,10980,10970,177
|
|
20240828,103500,1394477940,10980,10960,10980,10960,238
|
|
20240828,103400,1391867790,10960,10950,10960,10950,740
|
|
20240828,103300,1383764240,10960,10980,10980,10950,1388
|
|
20240828,103200,1368556110,10980,10970,10980,10960,151
|
|
20240828,103100,1366900120,10970,10970,10970,10970,1
|
|
20240828,103000,1366889150,10980,10970,10980,10970,588
|
|
20240828,102900,1360438780,10970,10980,10980,10960,90
|
|
20240828,102800,1359451480,10960,10970,10970,10960,73
|
|
20240828,102700,1358651330,10960,10980,10980,10960,1113
|
|
20240828,102600,1346447260,10980,10980,10980,10980,20
|
|
20240828,102500,1346227660,10980,10970,10980,10970,61
|
|
20240828,102400,1345558390,10960,10970,10970,10960,285
|
|
20240828,102300,1342434690,10970,10970,10970,10970,74
|
|
20240828,102200,1341622910,10960,10970,10970,10960,360
|
|
20240828,102100,1337674740,10970,10970,10970,10970,83
|
|
20240828,102000,1336764230,10970,10970,10970,10960,552
|
|
20240828,101900,1330709290,10970,10970,10970,10970,406
|
|
20240828,101800,1326255470,10970,10950,10970,10950,21
|
|
20240828,101700,1326025500,10970,10970,10970,10970,1
|
|
20240828,101600,1326014530,10950,10960,10980,10950,260
|
|
20240828,101500,1323165960,10960,10970,10980,10960,396
|
|
20240828,101400,1318822220,10970,10960,10970,10960,47
|
|
20240828,101300,1318307020,10960,10970,10980,10920,4854
|
|
20240828,101200,1265205820,10970,10980,10980,10960,330
|
|
20240828,101100,1261586160,10980,10980,10990,10980,122
|
|
20240828,101000,1260246490,10990,11000,11010,10990,413
|
|
20240828,100900,1255705770,10990,11040,11040,10980,8183
|
|
20240828,100800,1165686350,11030,11030,11030,11030,35
|
|
20240828,100700,1165300300,11020,11020,11020,11010,110
|
|
20240828,100600,1164089100,11030,11040,11040,11020,201
|
|
20240828,100500,1161872030,11040,11020,11040,11010,55
|
|
20240828,100400,1161265950,11040,11020,11040,11000,1256
|
|
20240828,100300,1147436860,11030,11060,11060,11020,1206
|
|
20240828,100200,1134127460,11060,11010,11060,11000,968
|
|
20240828,100100,1123465600,11000,11050,11050,11000,2674
|
|
20240828,100000,1093981550,11070,11070,11070,11050,489
|
|
20240828,095900,1088570090,11060,11050,11060,11050,482
|
|
20240828,095800,1083243700,11050,11070,11070,11050,203
|
|
20240828,095700,1081000090,11070,11080,11080,11070,1550
|
|
20240828,095600,1063826860,11080,11090,11090,11070,1050
|
|
20240828,095500,1052193560,11090,11120,11120,11080,920
|
|
20240828,095400,1041984530,11120,11110,11120,11080,4077
|
|
20240828,095300,996740790,11110,11100,11110,11100,878
|
|
20240828,095200,986991210,11100,11100,11100,11100,1095
|
|
20240828,095100,974836710,11100,11100,11100,11090,1105
|
|
20240828,095000,962576690,11110,11110,11130,11090,4259
|
|
20240828,094900,915260200,11120,11090,11120,11080,3250
|
|
20240828,094800,879172630,11090,11040,11090,11040,5290
|
|
20240828,094700,820584630,11040,11020,11040,11020,1123
|
|
20240828,094600,808195490,11020,11010,11030,11010,181
|
|
20240828,094500,806201130,11020,11040,11040,11000,2703
|
|
20240828,094400,776421290,11050,11040,11050,11030,871
|
|
20240828,094300,766801530,11030,11040,11040,11030,815
|
|
20240828,094200,757809240,11040,11040,11040,11030,342
|
|
20240828,094100,754033610,11040,11040,11050,11040,798
|
|
20240828,094000,745223680,11040,11060,11060,11040,600
|
|
20240828,093900,738595500,11060,11070,11070,11050,241
|
|
20240828,093800,735930890,11070,11020,11070,11010,4667
|
|
20240828,093700,684419240,11020,11020,11020,11000,545
|
|
20240828,093600,678421100,11020,11020,11020,11010,1578
|
|
20240828,093500,661031550,11030,11030,11030,11020,354
|
|
20240828,093400,657128360,11030,11000,11030,11000,1322
|
|
20240828,093300,642565900,10990,11000,11010,10980,1858
|
|
20240828,093200,622145150,11000,11000,11000,11000,633
|
|
20240828,093100,615182150,10990,10980,11010,10980,2271
|
|
20240828,093000,590210170,10980,10950,10980,10940,2919
|
|
20240828,092900,558192200,10950,10950,10950,10950,96
|
|
20240828,092800,557141000,10950,10950,10950,10940,478
|
|
20240828,092700,551910090,10950,10890,10950,10870,2016
|
|
20240828,092600,529918810,10900,10910,10910,10900,449
|
|
20240828,092500,525023840,10900,10880,10900,10880,823
|
|
20240828,092400,516062840,10890,10890,10890,10890,0
|
|
20240828,092300,516062840,10890,10870,10890,10850,3472
|
|
20240828,092200,478348270,10890,10840,10890,10840,3926
|
|
20240828,092100,435706680,10850,10890,10890,10830,6029
|
|
20240828,092000,370269150,10890,10910,10910,10890,263
|
|
20240828,091900,367403010,10900,10930,10930,10900,4300
|
|
20240828,091800,320500450,10930,10940,10950,10920,1454
|
|
20240828,091700,304603460,10940,10960,10960,10940,1276
|
|
20240828,091600,290630110,10960,10950,10970,10950,435
|
|
20240828,091500,285864070,10960,10970,10970,10940,1471
|
|
20240828,091400,269749700,10960,10950,10970,10950,873
|
|
20240828,091300,260183000,10960,10970,10970,10950,1764
|
|
20240828,091200,240859960,10970,10960,10980,10960,1079
|
|
20240828,091100,229022190,10960,10960,10970,10960,597
|
|
20240828,091000,222478210,10960,10920,10960,10900,3831
|
|
20240828,090900,180623880,10920,10920,10920,10920,30
|
|
20240828,090800,180296280,10930,10940,10940,10930,237
|
|
20240828,090700,177705270,10940,10930,10940,10910,744
|
|
20240828,090600,169577720,10930,10950,10950,10930,453
|
|
20240828,090500,164623600,10950,10950,10960,10930,878
|
|
20240828,090400,155012840,10970,10970,10970,10950,1146
|
|
20240828,090300,142452450,10970,10940,10970,10920,1500
|
|
20240828,090200,126047000,10930,10890,10930,10880,5265
|
|
20240828,090100,68703280,10890,10900,10900,10890,4150
|
|
20240828,090000,23509730,10900,10890,10920,10890,1379
|