659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,195600,209408370,13020,13020,13020,13020,213
|
|
20240829,195500,209408370,13020,13020,13020,13020,0
|
|
20240829,195400,209408370,13020,13020,13020,13020,0
|
|
20240829,195300,209408370,13020,13020,13020,13020,0
|
|
20240829,195200,209408370,13020,13020,13020,13020,0
|
|
20240829,195100,209408370,13020,13020,13020,13020,0
|
|
20240829,195000,209408370,13020,13020,13020,13020,0
|
|
20240829,194900,209408370,13020,13020,13020,13020,0
|
|
20240829,194800,209408370,13020,13020,13020,13020,0
|
|
20240829,194700,209408370,13020,13020,13020,13020,0
|
|
20240829,194600,209408370,13020,13020,13020,13020,0
|
|
20240829,194500,209408370,13020,13020,13020,13020,0
|
|
20240829,194400,209408370,13020,13020,13020,13020,0
|
|
20240829,194300,209408370,13020,13020,13020,13020,0
|
|
20240829,194200,209408370,13020,13020,13020,13020,0
|
|
20240829,194100,209408370,13020,13020,13020,13020,0
|
|
20240829,194000,209408370,13020,13020,13020,13020,0
|
|
20240829,193900,209408370,13020,13020,13020,13020,0
|
|
20240829,193800,209408370,13020,13020,13020,13020,0
|
|
20240829,193700,209408370,13020,13020,13020,13020,0
|
|
20240829,193600,209408370,13020,13020,13020,13020,0
|
|
20240829,193500,209408370,13020,13020,13020,13020,0
|
|
20240829,193400,209408370,13020,13020,13020,13020,0
|
|
20240829,193300,209408370,13020,13020,13020,13020,0
|
|
20240829,193200,209408370,13020,13020,13020,13020,0
|
|
20240829,193100,209408370,13020,13020,13020,13020,0
|
|
20240829,193000,209408370,13020,13020,13020,13020,0
|
|
20240829,192900,209408370,13020,13020,13020,13020,0
|
|
20240829,192800,209408370,13020,13020,13020,13020,0
|
|
20240829,192700,209408370,13020,13020,13020,13020,0
|
|
20240829,192600,209408370,13020,13020,13020,13020,213
|
|
20240829,192500,209408370,13020,13020,13020,13020,0
|
|
20240829,192400,209408370,13020,13020,13020,13020,0
|
|
20240829,192300,209408370,13020,13020,13020,13020,0
|
|
20240829,192200,209408370,13020,13020,13020,13020,0
|
|
20240829,192100,209408370,13020,13020,13020,13020,0
|
|
20240829,192000,209408370,13020,13020,13020,13020,0
|
|
20240829,191900,209408370,13020,13020,13020,13020,0
|
|
20240829,191800,209408370,13020,13020,13020,13020,0
|
|
20240829,191700,209408370,13020,13020,13020,13020,0
|
|
20240829,191600,209408370,13020,13020,13020,13020,0
|
|
20240829,191500,209408370,13020,13020,13020,13020,0
|
|
20240829,191400,209408370,13020,13020,13020,13020,0
|
|
20240829,191300,209408370,13020,13020,13020,13020,0
|
|
20240829,191200,209408370,13020,13020,13020,13020,0
|
|
20240829,191100,209408370,13020,13020,13020,13020,0
|
|
20240829,191000,209408370,13020,13020,13020,13020,0
|
|
20240829,190900,209408370,13020,13020,13020,13020,0
|
|
20240829,190800,209408370,13020,13020,13020,13020,0
|
|
20240829,190700,209408370,13020,13020,13020,13020,0
|
|
20240829,190600,209408370,13020,13020,13020,13020,0
|
|
20240829,190500,209408370,13020,13020,13020,13020,0
|
|
20240829,190400,209408370,13020,13020,13020,13020,0
|
|
20240829,190300,209408370,13020,13020,13020,13020,0
|
|
20240829,190200,209408370,13020,13020,13020,13020,0
|
|
20240829,190100,209408370,13020,13020,13020,13020,0
|
|
20240829,190000,209408370,13020,13020,13020,13020,0
|
|
20240829,185900,209408370,13020,13020,13020,13020,0
|
|
20240829,185800,209408370,13020,13020,13020,13020,0
|
|
20240829,185700,209408370,13020,13020,13020,13020,0
|
|
20240829,185600,209408370,13020,13020,13020,13020,213
|
|
20240829,185500,209408370,13020,13020,13020,13020,0
|
|
20240829,185400,209408370,13020,13020,13020,13020,0
|
|
20240829,185300,209408370,13020,13020,13020,13020,0
|
|
20240829,185200,209408370,13020,13020,13020,13020,0
|
|
20240829,185100,209408370,13020,13020,13020,13020,0
|
|
20240829,185000,209408370,13020,13020,13020,13020,0
|
|
20240829,184900,209408370,13020,13020,13020,13020,0
|
|
20240829,184800,209408370,13020,13020,13020,13020,0
|
|
20240829,184700,209408370,13020,13020,13020,13020,0
|
|
20240829,184600,209408370,13020,13020,13020,13020,0
|
|
20240829,184500,209408370,13020,13020,13020,13020,0
|
|
20240829,184400,209408370,13020,13020,13020,13020,0
|
|
20240829,184300,209408370,13020,13020,13020,13020,0
|
|
20240829,184200,209408370,13020,13020,13020,13020,0
|
|
20240829,184100,209408370,13020,13020,13020,13020,0
|
|
20240829,184000,209408370,13020,13020,13020,13020,0
|
|
20240829,183900,209408370,13020,13020,13020,13020,0
|
|
20240829,183800,209408370,13020,13020,13020,13020,0
|
|
20240829,183700,209408370,13020,13020,13020,13020,0
|
|
20240829,183600,209408370,13020,13020,13020,13020,0
|
|
20240829,183500,209408370,13020,13020,13020,13020,0
|
|
20240829,183400,209408370,13020,13020,13020,13020,0
|
|
20240829,183300,209408370,13020,13020,13020,13020,0
|
|
20240829,183200,209408370,13020,13020,13020,13020,0
|
|
20240829,183100,209408370,13020,13020,13020,13020,0
|
|
20240829,183000,209408370,13020,13020,13020,13020,0
|
|
20240829,182900,209408370,13020,13020,13020,13020,0
|
|
20240829,182800,209408370,13020,13020,13020,13020,0
|
|
20240829,182700,209408370,13020,13020,13020,13020,0
|
|
20240829,182600,209408370,13020,13020,13020,13020,213
|
|
20240829,182500,209408370,13020,13020,13020,13020,0
|
|
20240829,182400,209408370,13020,13020,13020,13020,0
|
|
20240829,182300,209408370,13020,13020,13020,13020,0
|
|
20240829,182200,209408370,13020,13020,13020,13020,0
|
|
20240829,182100,209408370,13020,13020,13020,13020,0
|
|
20240829,182000,209408370,13020,13020,13020,13020,0
|
|
20240829,181900,209408370,13020,13020,13020,13020,0
|
|
20240829,181800,209408370,13020,13020,13020,13020,0
|
|
20240829,181700,209408370,13020,13020,13020,13020,0
|
|
20240829,181600,209408370,13020,13020,13020,13020,0
|
|
20240829,181500,209408370,13020,13020,13020,13020,0
|
|
20240829,181400,209408370,13020,13020,13020,13020,0
|
|
20240829,181300,209408370,13020,13020,13020,13020,0
|
|
20240829,181200,209408370,13020,13020,13020,13020,0
|
|
20240829,181100,209408370,13020,13020,13020,13020,0
|
|
20240829,181000,209408370,13020,13020,13020,13020,0
|
|
20240829,180900,209408370,13020,13020,13020,13020,0
|
|
20240829,180800,209408370,13020,13020,13020,13020,0
|
|
20240829,180700,209408370,13020,13020,13020,13020,0
|
|
20240829,180600,209408370,13020,13020,13020,13020,0
|
|
20240829,180500,209408370,13020,13020,13020,13020,0
|
|
20240829,180400,209408370,13020,13020,13020,13020,0
|
|
20240829,180300,209408370,13020,13020,13020,13020,0
|
|
20240829,180200,209408370,13020,13020,13020,13020,0
|
|
20240829,180100,209408370,13020,13020,13020,13020,0
|
|
20240829,180000,209408370,13020,13020,13020,13020,0
|
|
20240829,175900,209408370,13020,13020,13020,13020,0
|
|
20240829,175800,209408370,13020,13020,13020,13020,0
|
|
20240829,175700,209408370,13020,13020,13020,13020,0
|
|
20240829,175600,209408370,13020,13020,13020,13020,213
|
|
20240829,175500,209408370,13020,13020,13020,13020,0
|
|
20240829,175400,209408370,13020,13020,13020,13020,0
|
|
20240829,175300,209408370,13020,13020,13020,13020,0
|
|
20240829,175200,209408370,13020,13020,13020,13020,0
|
|
20240829,175100,209408370,13020,13020,13020,13020,0
|
|
20240829,175000,209408370,13020,13020,13020,13020,0
|
|
20240829,174900,209408370,13020,13020,13020,13020,0
|
|
20240829,174800,209408370,13020,13020,13020,13020,0
|
|
20240829,174700,209408370,13020,13020,13020,13020,0
|
|
20240829,174600,209408370,13020,13020,13020,13020,0
|
|
20240829,174500,209408370,13020,13020,13020,13020,0
|
|
20240829,174400,209408370,13020,13020,13020,13020,0
|
|
20240829,174300,209408370,13020,13020,13020,13020,0
|
|
20240829,174200,209408370,13020,13020,13020,13020,0
|
|
20240829,174100,209408370,13020,13020,13020,13020,0
|
|
20240829,174000,209408370,13020,13020,13020,13020,0
|
|
20240829,173900,209408370,13020,13020,13020,13020,0
|
|
20240829,173800,209408370,13020,13020,13020,13020,0
|
|
20240829,173700,209408370,13020,13020,13020,13020,0
|
|
20240829,173600,209408370,13020,13020,13020,13020,0
|
|
20240829,173500,209408370,13020,13020,13020,13020,0
|
|
20240829,173400,209408370,13020,13020,13020,13020,0
|
|
20240829,173300,209408370,13020,13020,13020,13020,0
|
|
20240829,173200,209408370,13020,13020,13020,13020,0
|
|
20240829,173100,209408370,13020,13020,13020,13020,0
|
|
20240829,173000,209408370,13020,13020,13020,13020,0
|
|
20240829,172900,209408370,13020,13020,13020,13020,0
|
|
20240829,172800,209408370,13020,13020,13020,13020,0
|
|
20240829,172700,209408370,13020,13020,13020,13020,0
|
|
20240829,172600,209408370,13020,13020,13020,13020,213
|
|
20240829,172500,209408370,13020,13020,13020,13020,0
|
|
20240829,172400,209408370,13020,13020,13020,13020,0
|
|
20240829,172300,209408370,13020,13020,13020,13020,0
|
|
20240829,172200,209408370,13020,13020,13020,13020,0
|
|
20240829,172100,209408370,13020,13020,13020,13020,0
|
|
20240829,172000,209408370,13020,13020,13020,13020,0
|
|
20240829,171900,209408370,13020,13020,13020,13020,0
|
|
20240829,171800,209408370,13020,13020,13020,13020,0
|
|
20240829,171700,209408370,13020,13020,13020,13020,0
|
|
20240829,171600,209408370,13020,13020,13020,13020,0
|
|
20240829,171500,209408370,13020,13020,13020,13020,0
|
|
20240829,171400,209408370,13020,13020,13020,13020,0
|
|
20240829,171300,209408370,13020,13020,13020,13020,0
|
|
20240829,171200,209408370,13020,13020,13020,13020,0
|
|
20240829,171100,209408370,13020,13020,13020,13020,0
|
|
20240829,171000,209408370,13020,13020,13020,13020,0
|
|
20240829,170900,209408370,13020,13020,13020,13020,0
|
|
20240829,170800,209408370,13020,13020,13020,13020,0
|
|
20240829,170700,209408370,13020,13020,13020,13020,0
|
|
20240829,170600,209408370,13020,13020,13020,13020,0
|
|
20240829,170500,209408370,13020,13020,13020,13020,0
|
|
20240829,170400,209408370,13020,13020,13020,13020,0
|
|
20240829,170300,209408370,13020,13020,13020,13020,0
|
|
20240829,170200,209408370,13020,13020,13020,13020,0
|
|
20240829,170100,209408370,13020,13020,13020,13020,0
|
|
20240829,170000,209408370,13020,13020,13020,13020,0
|
|
20240829,165900,209408370,13020,13020,13020,13020,0
|
|
20240829,165800,209408370,13020,13020,13020,13020,0
|
|
20240829,165700,209408370,13020,13020,13020,13020,0
|
|
20240829,165600,209408370,13020,13020,13020,13020,213
|
|
20240829,165500,209408370,13020,13020,13020,13020,0
|
|
20240829,165400,209408370,13020,13020,13020,13020,0
|
|
20240829,165300,209408370,13020,13020,13020,13020,0
|
|
20240829,165200,209408370,13020,13020,13020,13020,0
|
|
20240829,165100,209408370,13020,13020,13020,13020,0
|
|
20240829,165000,209408370,13020,13020,13020,13020,0
|
|
20240829,164900,209408370,13020,13020,13020,13020,0
|
|
20240829,164800,209408370,13020,13020,13020,13020,0
|
|
20240829,164700,209408370,13020,13020,13020,13020,0
|
|
20240829,164600,209408370,13020,13020,13020,13020,0
|
|
20240829,164500,209408370,13020,13020,13020,13020,0
|
|
20240829,164400,209408370,13020,13020,13020,13020,0
|
|
20240829,164300,209408370,13020,13020,13020,13020,0
|
|
20240829,164200,209408370,13020,13020,13020,13020,0
|
|
20240829,164100,209408370,13020,13020,13020,13020,0
|
|
20240829,164000,209408370,13020,13020,13020,13020,0
|
|
20240829,163900,209408370,13020,13020,13020,13020,0
|
|
20240829,163800,209408370,13020,13020,13020,13020,0
|
|
20240829,163700,209408370,13020,13020,13020,13020,0
|
|
20240829,163600,209408370,13020,13020,13020,13020,0
|
|
20240829,163500,209408370,13020,13020,13020,13020,0
|
|
20240829,163400,209408370,13020,13020,13020,13020,0
|
|
20240829,163300,209408370,13020,13020,13020,13020,0
|
|
20240829,163200,209408370,13020,13020,13020,13020,0
|
|
20240829,163100,209408370,13020,13020,13020,13020,0
|
|
20240829,163000,209408370,13020,13020,13020,13020,0
|
|
20240829,162900,209408370,13020,13020,13020,13020,0
|
|
20240829,162800,209408370,13020,13020,13020,13020,0
|
|
20240829,162700,209408370,13020,13020,13020,13020,0
|
|
20240829,162600,209408370,13020,13020,13020,13020,213
|
|
20240829,162500,209408370,13020,13020,13020,13020,0
|
|
20240829,162400,209408370,13020,13020,13020,13020,0
|
|
20240829,162300,209408370,13020,13020,13020,13020,0
|
|
20240829,162200,209408370,13020,13020,13020,13020,0
|
|
20240829,162100,209408370,13020,13020,13020,13020,0
|
|
20240829,162000,209408370,13020,13020,13020,13020,0
|
|
20240829,161900,209408370,13020,13020,13020,13020,0
|
|
20240829,161800,209408370,13020,13020,13020,13020,0
|
|
20240829,161700,209408370,13020,13020,13020,13020,0
|
|
20240829,161600,209408370,13020,13020,13020,13020,0
|
|
20240829,161500,209408370,13020,13020,13020,13020,0
|
|
20240829,161400,209408370,13020,13020,13020,13020,0
|
|
20240829,161300,209408370,13020,13020,13020,13020,0
|
|
20240829,161200,209408370,13020,13020,13020,13020,0
|
|
20240829,161100,209408370,13020,13020,13020,13020,0
|
|
20240829,161000,209408370,13020,13020,13020,13020,0
|
|
20240829,160900,209408370,13020,13020,13020,13020,0
|
|
20240829,160800,209408370,13020,13020,13020,13020,0
|
|
20240829,160700,209408370,13020,13020,13020,13020,0
|
|
20240829,160600,209408370,13020,13020,13020,13020,0
|
|
20240829,160500,209408370,13020,13020,13020,13020,0
|
|
20240829,160400,209408370,13020,13020,13020,13020,0
|
|
20240829,160300,209408370,13020,13020,13020,13020,0
|
|
20240829,160200,209408370,13020,13020,13020,13020,0
|
|
20240829,160100,209408370,13020,13020,13020,13020,0
|
|
20240829,160000,209408370,13020,13020,13020,13020,0
|
|
20240829,155900,209408370,13020,13020,13020,13020,0
|
|
20240829,155800,209408370,13020,13020,13020,13020,0
|
|
20240829,155700,209408370,13020,13020,13020,13020,0
|
|
20240829,155600,209408370,13020,13020,13020,13020,213
|
|
20240829,155500,209408370,13020,13020,13020,13020,0
|
|
20240829,155400,209408370,13020,13020,13020,13020,0
|
|
20240829,155300,209408370,13020,13020,13020,13020,0
|
|
20240829,155200,209408370,13020,13020,13020,13020,0
|
|
20240829,155100,209408370,13020,13020,13020,13020,0
|
|
20240829,155000,209408370,13020,13020,13020,13020,0
|
|
20240829,154900,209408370,13020,13020,13020,13020,0
|
|
20240829,154800,209408370,13020,13020,13020,13020,0
|
|
20240829,154700,209408370,13020,13020,13020,13020,0
|
|
20240829,154600,209408370,13020,13020,13020,13020,0
|
|
20240829,154500,209408370,13020,13020,13020,13020,0
|
|
20240829,154400,209408370,13020,13020,13020,13020,0
|
|
20240829,154300,209408370,13020,13020,13020,13020,0
|
|
20240829,154200,209408370,13020,13020,13020,13020,0
|
|
20240829,154100,209408370,13020,13020,13020,13020,0
|
|
20240829,154000,209408370,13020,13020,13020,13020,0
|
|
20240829,153900,209408370,13020,13020,13020,13020,0
|
|
20240829,153800,209408370,13020,13020,13020,13020,0
|
|
20240829,153700,209408370,13020,13020,13020,13020,0
|
|
20240829,153600,209408370,13020,13020,13020,13020,0
|
|
20240829,153500,209408370,13020,13020,13020,13020,0
|
|
20240829,153400,209408370,13020,13020,13020,13020,0
|
|
20240829,153300,209408370,13020,13020,13020,13020,0
|
|
20240829,153200,209408370,13020,13020,13020,13020,0
|
|
20240829,153100,209408370,13020,13020,13020,13020,0
|
|
20240829,153000,209408370,13020,13020,13020,13020,213
|
|
20240829,152900,206635110,13020,13020,13020,13020,0
|
|
20240829,152800,206635110,13020,13020,13020,13020,0
|
|
20240829,152700,206635110,13020,13020,13020,13020,0
|
|
20240829,152600,206635110,13020,13020,13020,13020,0
|
|
20240829,152500,206635110,13020,13020,13020,13020,0
|
|
20240829,152400,206635110,13020,13020,13020,13020,0
|
|
20240829,152300,206635110,13020,13020,13020,13020,0
|
|
20240829,152200,206635110,13020,13020,13020,13020,0
|
|
20240829,152100,206635110,13020,13020,13020,13020,0
|
|
20240829,152000,206635110,13020,13020,13020,13020,0
|
|
20240829,151900,206635110,13020,12990,13020,12990,137
|
|
20240829,151800,204853270,12990,12870,12990,12870,126
|
|
20240829,151700,203231290,13010,13010,13010,13010,0
|
|
20240829,151600,203231290,13010,13010,13010,13010,0
|
|
20240829,151500,203231290,13010,13010,13010,13010,0
|
|
20240829,151400,203231290,13010,13010,13010,13010,1
|
|
20240829,151300,203218280,12870,12870,12870,12870,0
|
|
20240829,151200,203218280,12870,12900,12900,12870,45
|
|
20240829,151100,202638990,13020,13020,13020,13020,0
|
|
20240829,151000,202638990,13020,13020,13020,13020,0
|
|
20240829,150900,202638990,13020,13020,13020,13020,7
|
|
20240829,150800,202547850,13000,13000,13000,13000,1
|
|
20240829,150700,202534850,13020,13020,13020,13020,0
|
|
20240829,150600,202534850,13020,13020,13020,13020,0
|
|
20240829,150500,202534850,13020,13020,13020,13020,42
|
|
20240829,150400,201988010,13020,13020,13020,13020,6
|
|
20240829,150300,201909890,13020,13020,13020,13020,5
|
|
20240829,150200,201844790,13020,13020,13020,13020,0
|
|
20240829,150100,201844790,13020,13020,13020,13020,0
|
|
20240829,150000,201844790,13020,13020,13020,13020,0
|
|
20240829,145900,201844790,13020,13020,13020,13020,0
|
|
20240829,145800,201844790,13020,13020,13020,13020,0
|
|
20240829,145700,201844790,13020,13020,13020,13020,1
|
|
20240829,145600,201831770,12870,12870,12870,12870,0
|
|
20240829,145500,201831770,12870,12870,12870,12870,0
|
|
20240829,145400,201831770,12870,12950,12950,12870,500
|
|
20240829,145300,195387380,13030,13030,13030,13030,0
|
|
20240829,145200,195387380,13030,12960,13030,12950,102
|
|
20240829,145100,194066230,13040,13000,13040,13000,4
|
|
20240829,145000,194014190,13040,13040,13040,13040,0
|
|
20240829,144900,194014190,13040,13040,13040,13040,2
|
|
20240829,144800,193988110,13040,13040,13040,13040,0
|
|
20240829,144700,193988110,13040,12990,13040,12960,101
|
|
20240829,144600,192677630,13030,13030,13030,13030,0
|
|
20240829,144500,192677630,13030,13030,13030,13030,0
|
|
20240829,144400,192677630,13030,13030,13040,13030,37
|
|
20240829,144300,192195500,13000,13000,13000,13000,17
|
|
20240829,144200,191974500,13010,13020,13020,13010,17
|
|
20240829,144100,191753310,13030,13020,13030,13020,16
|
|
20240829,144000,191544930,13000,13000,13000,13000,1
|
|
20240829,143900,191531930,13000,13000,13000,13000,0
|
|
20240829,143800,191531930,13000,13000,13000,13000,15
|
|
20240829,143700,191336930,12950,12950,12950,12950,0
|
|
20240829,143600,191336930,12950,12950,12950,12950,109
|
|
20240829,143500,189925380,12950,12940,12950,12940,530
|
|
20240829,143400,183062210,12970,12970,12970,12970,0
|
|
20240829,143300,183062210,12970,12970,12970,12970,0
|
|
20240829,143200,183062210,12970,12980,12980,12970,52
|
|
20240829,143100,182387750,12990,13000,13000,12990,2
|
|
20240829,143000,182361760,13030,12960,13030,12960,9
|
|
20240829,142900,182244700,12920,12990,12990,12920,6
|
|
20240829,142800,182166930,13000,13000,13000,13000,1
|
|
20240829,142700,182153930,13000,12990,13000,12990,12
|
|
20240829,142600,181998030,12880,12880,12880,12880,0
|
|
20240829,142500,181998030,12880,12920,12920,12880,11
|
|
20240829,142400,181856180,12930,12930,12930,12930,18
|
|
20240829,142300,181623440,12880,12900,12900,12880,5
|
|
20240829,142200,181558980,12910,12910,12910,12910,2
|
|
20240829,142100,181533160,12940,12940,12940,12940,0
|
|
20240829,142000,181533160,12940,12940,12940,12940,0
|
|
20240829,141900,181533160,12940,12940,12940,12940,10
|
|
20240829,141800,181403760,12960,12960,12960,12960,0
|
|
20240829,141700,181403760,12960,12960,12960,12960,0
|
|
20240829,141600,181403760,12960,13000,13000,12960,84
|
|
20240829,141500,180315020,13050,13050,13050,13050,0
|
|
20240829,141400,180315020,13050,13050,13050,13050,0
|
|
20240829,141300,180315020,13050,13050,13050,13050,0
|
|
20240829,141200,180315020,13050,13050,13050,13050,17
|
|
20240829,141100,180093170,13040,13040,13040,13040,28
|
|
20240829,141000,179728050,13040,13040,13040,13040,0
|
|
20240829,140900,179728050,13040,13000,13040,13000,6
|
|
20240829,140800,179649990,12950,13050,13050,12760,233
|
|
20240829,140700,176644900,13060,13050,13060,13050,17
|
|
20240829,140600,176422930,13000,13020,13020,13000,35
|
|
20240829,140500,175967630,13020,13030,13030,13020,25
|
|
20240829,140400,175641980,12970,12970,12970,12970,0
|
|
20240829,140300,175641980,12970,13050,13070,12970,162
|
|
20240829,140200,173531080,12970,13050,13050,12970,111
|
|
20240829,140100,172084060,13050,13040,13050,13040,76
|
|
20240829,140000,171092400,13040,13020,13040,13020,251
|
|
20240829,135900,167819990,13030,12880,13040,12880,259
|
|
20240829,135800,164455620,12870,12870,12870,12870,0
|
|
20240829,135700,164455620,12870,13010,13010,12870,19
|
|
20240829,135600,164209830,13020,13020,13020,13020,0
|
|
20240829,135500,164209830,13020,12990,13030,12990,34
|
|
20240829,135400,163767680,12980,12990,12990,12980,5
|
|
20240829,135300,163702750,13010,12820,13010,12810,158
|
|
20240829,135200,161676530,12830,12870,12870,12830,40
|
|
20240829,135100,161162850,12880,12880,12880,12880,0
|
|
20240829,135000,161162850,12880,12880,12880,12880,0
|
|
20240829,134900,161162850,12880,12930,12930,12880,80
|
|
20240829,134800,160132100,12920,12950,12950,12920,45
|
|
20240829,134700,159550450,12960,12960,12960,12960,0
|
|
20240829,134600,159550450,12960,12990,12990,12960,26
|
|
20240829,134500,159213250,13010,13030,13030,13010,7
|
|
20240829,134400,159122140,13050,13050,13050,13050,8
|
|
20240829,134300,159017740,12990,13010,13010,12990,24
|
|
20240829,134200,158705910,13060,13060,13060,13060,0
|
|
20240829,134100,158705910,13060,13060,13060,13060,0
|
|
20240829,134000,158705910,13060,13060,13060,13060,0
|
|
20240829,133900,158705910,13060,13060,13060,13060,0
|
|
20240829,133800,158705910,13060,13060,13060,13060,0
|
|
20240829,133700,158705910,13060,13060,13060,13060,0
|
|
20240829,133600,158705910,13060,13060,13060,13060,0
|
|
20240829,133500,158705910,13060,13060,13060,13060,0
|
|
20240829,133400,158705910,13060,13060,13060,13060,0
|
|
20240829,133300,158705910,13060,13060,13060,13060,0
|
|
20240829,133200,158705910,13060,13060,13060,13060,0
|
|
20240829,133100,158705910,13060,13060,13060,13060,0
|
|
20240829,133000,158705910,13060,13060,13060,13060,0
|
|
20240829,132900,158705910,13060,13050,13060,13050,151
|
|
20240829,132800,156733990,13040,13030,13040,13030,15
|
|
20240829,132700,156538420,13030,13030,13030,13030,1
|
|
20240829,132600,156525390,13040,13040,13040,13040,0
|
|
20240829,132500,156525390,13040,13040,13040,13040,0
|
|
20240829,132400,156525390,13040,13040,13040,13040,0
|
|
20240829,132300,156525390,13040,12980,13040,12980,10
|
|
20240829,132200,156395070,13040,13040,13040,13040,0
|
|
20240829,132100,156395070,13040,13040,13040,13040,0
|
|
20240829,132000,156395070,13040,13040,13040,13040,0
|
|
20240829,131900,156395070,13040,13040,13040,13040,1
|
|
20240829,131800,156382030,13040,13040,13040,13040,0
|
|
20240829,131700,156382030,13040,13040,13040,13040,0
|
|
20240829,131600,156382030,13040,13040,13040,13040,30
|
|
20240829,131500,155990830,13040,13040,13040,13040,1
|
|
20240829,131400,155977790,13050,13050,13050,13050,0
|
|
20240829,131300,155977790,13050,13050,13050,13050,0
|
|
20240829,131200,155977790,13050,13050,13050,13050,1
|
|
20240829,131100,155964740,13060,13000,13060,13000,15
|
|
20240829,131000,155769590,12940,12930,12940,12930,200
|
|
20240829,130900,153183560,12930,12930,12930,12930,0
|
|
20240829,130800,153183560,12930,12920,12930,12920,52
|
|
20240829,130700,152511220,12940,12940,12940,12940,0
|
|
20240829,130600,152511220,12940,12940,12940,12940,15
|
|
20240829,130500,152317120,12940,12960,12960,12940,80
|
|
20240829,130400,151280920,12930,12930,12930,12930,100
|
|
20240829,130300,149987920,12930,12930,12930,12930,10
|
|
20240829,130200,149858620,12930,12930,12930,12930,0
|
|
20240829,130100,149858620,12930,12940,12940,12930,27
|
|
20240829,130000,149509500,13010,13010,13010,13010,0
|
|
20240829,125900,149509500,13010,13010,13010,13010,2
|
|
20240829,125800,149483480,12800,12920,12920,12800,255
|
|
20240829,125700,146200400,13000,13000,13000,13000,10
|
|
20240829,125600,146070400,13090,13090,13090,13090,0
|
|
20240829,125500,146070400,13090,13090,13090,13090,0
|
|
20240829,125400,146070400,13090,13090,13090,13090,0
|
|
20240829,125300,146070400,13090,13090,13090,13090,0
|
|
20240829,125200,146070400,13090,13090,13090,13090,1
|
|
20240829,125100,146057310,12920,13010,13100,12920,66
|
|
20240829,125000,145202880,13050,13050,13050,13050,0
|
|
20240829,124900,145202880,13050,13050,13050,13050,1
|
|
20240829,124800,145189830,13100,13020,13100,13020,327
|
|
20240829,124700,140906990,13090,13090,13090,13090,0
|
|
20240829,124600,140906990,13090,13090,13090,13090,10
|
|
20240829,124500,140776090,12970,12950,12970,12950,19
|
|
20240829,124400,140529840,13020,13020,13020,13020,1
|
|
20240829,124300,140516820,13100,13100,13100,13100,0
|
|
20240829,124200,140516820,13100,13100,13100,13100,0
|
|
20240829,124100,140516820,13100,13100,13100,13100,0
|
|
20240829,124000,140516820,13100,13100,13100,13100,0
|
|
20240829,123900,140516820,13100,13100,13100,13100,1
|
|
20240829,123800,140503720,13020,13030,13030,13020,17
|
|
20240829,123700,140282360,13150,13150,13150,13150,0
|
|
20240829,123600,140282360,13150,13150,13150,13150,0
|
|
20240829,123500,140282360,13150,13150,13150,13150,0
|
|
20240829,123400,140282360,13150,13140,13150,13140,40
|
|
20240829,123300,139756560,13140,13080,13140,13050,141
|
|
20240829,123200,137912110,13130,13130,13130,13130,20
|
|
20240829,123100,137649510,13090,13100,13100,13090,16
|
|
20240829,123000,137439920,13070,13150,13150,13070,25
|
|
20240829,122900,137112370,13200,13200,13200,13200,0
|
|
20240829,122800,137112370,13200,13170,13200,13170,50
|
|
20240829,122700,136452760,13220,13220,13220,13220,2
|
|
20240829,122600,136426320,13090,13090,13100,13090,115
|
|
20240829,122500,134920900,13070,13070,13070,13070,62
|
|
20240829,122400,134110560,12910,13060,13070,12910,396
|
|
20240829,122300,128958510,13070,13050,13070,13050,196
|
|
20240829,122200,126398870,13060,13060,13060,13060,2
|
|
20240829,122100,126372750,13030,13030,13030,13030,0
|
|
20240829,122000,126372750,13030,13030,13030,13030,1
|
|
20240829,121900,126359720,13070,12960,13070,12960,914
|
|
20240829,121800,114488240,12960,12940,12960,12940,1182
|
|
20240829,121700,99180560,12940,12940,12940,12940,24
|
|
20240829,121600,98870000,12940,12940,12940,12940,1
|
|
20240829,121500,98857060,12940,12940,12940,12940,32
|
|
20240829,121400,98442980,12930,12920,12930,12920,158
|
|
20240829,121300,96401040,12890,12780,12890,12780,1032
|
|
20240829,121200,83162260,12710,12710,12710,12710,0
|
|
20240829,121100,83162260,12710,12710,12710,12710,0
|
|
20240829,121000,83162260,12710,12710,12710,12710,66
|
|
20240829,120900,82323400,12700,12700,12700,12700,0
|
|
20240829,120800,82323400,12700,12700,12700,12700,0
|
|
20240829,120700,82323400,12700,12700,12700,12700,0
|
|
20240829,120600,82323400,12700,12700,12700,12700,0
|
|
20240829,120500,82323400,12700,12700,12700,12700,0
|
|
20240829,120400,82323400,12700,12700,12700,12700,0
|
|
20240829,120300,82323400,12700,12700,12700,12700,0
|
|
20240829,120200,82323400,12700,12700,12700,12700,0
|
|
20240829,120100,82323400,12700,12710,12710,12700,224
|
|
20240829,120000,79478440,12700,12720,12720,12700,50
|
|
20240829,115900,78842740,12700,12730,12730,12700,39
|
|
20240829,115800,78346770,12780,12780,12780,12780,0
|
|
20240829,115700,78346770,12780,12780,12780,12780,0
|
|
20240829,115600,78346770,12780,12780,12780,12780,160
|
|
20240829,115500,76301970,12780,12780,12780,12780,0
|
|
20240829,115400,76301970,12780,12770,12780,12770,55
|
|
20240829,115300,75599380,12690,12690,12690,12690,0
|
|
20240829,115200,75599380,12690,12700,12700,12690,47
|
|
20240829,115100,75002940,12710,12710,12710,12710,0
|
|
20240829,115000,75002940,12710,12710,12710,12710,10
|
|
20240829,114900,74875840,12690,12690,12690,12690,0
|
|
20240829,114800,74875840,12690,12690,12690,12690,100
|
|
20240829,114700,73606840,12700,12700,12700,12700,300
|
|
20240829,114600,69796840,12700,12700,12700,12700,0
|
|
20240829,114500,69796840,12700,12700,12700,12700,0
|
|
20240829,114400,69796840,12700,12700,12700,12700,100
|
|
20240829,114300,68526840,12700,12700,12700,12700,0
|
|
20240829,114200,68526840,12700,12720,12720,12700,200
|
|
20240829,114100,65986590,12790,12790,12790,12790,0
|
|
20240829,114000,65986590,12790,12790,12790,12790,0
|
|
20240829,113900,65986590,12790,12790,12790,12790,0
|
|
20240829,113800,65986590,12790,12790,12790,12790,0
|
|
20240829,113700,65986590,12790,12790,12790,12790,0
|
|
20240829,113600,65986590,12790,12790,12790,12790,0
|
|
20240829,113500,65986590,12790,12790,12790,12790,0
|
|
20240829,113400,65986590,12790,12790,12790,12790,0
|
|
20240829,113300,65986590,12790,12790,12790,12790,0
|
|
20240829,113200,65986590,12790,12790,12790,12790,1
|
|
20240829,113100,65973800,12830,12740,12830,12700,401
|
|
20240829,113000,60875550,12720,12720,12720,12720,0
|
|
20240829,112900,60875550,12720,12720,12720,12720,0
|
|
20240829,112800,60875550,12720,12720,12720,12720,0
|
|
20240829,112700,60875550,12720,12720,12720,12720,0
|
|
20240829,112600,60875550,12720,12720,12720,12720,0
|
|
20240829,112500,60875550,12720,12720,12720,12720,0
|
|
20240829,112400,60875550,12720,12720,12720,12720,0
|
|
20240829,112300,60875550,12720,12740,12740,12720,245
|
|
20240829,112200,57759130,12830,12830,12830,12830,0
|
|
20240829,112100,57759130,12830,12830,12830,12830,20
|
|
20240829,112000,57502530,12830,12830,12830,12830,0
|
|
20240829,111900,57502530,12830,12830,12830,12830,0
|
|
20240829,111800,57502530,12830,12830,12830,12830,1
|
|
20240829,111700,57489700,12870,12870,12870,12870,0
|
|
20240829,111600,57489700,12870,12870,12870,12870,0
|
|
20240829,111500,57489700,12870,12870,12870,12870,0
|
|
20240829,111400,57489700,12870,12870,12870,12870,0
|
|
20240829,111300,57489700,12870,12870,12870,12870,0
|
|
20240829,111200,57489700,12870,12860,12870,12860,200
|
|
20240829,111100,54915820,12870,12870,12870,12870,0
|
|
20240829,111000,54915820,12870,12870,12870,12870,0
|
|
20240829,110900,54915820,12870,12870,12870,12870,54
|
|
20240829,110800,54220840,12850,12810,12850,12810,13
|
|
20240829,110700,54054190,12810,12800,12850,12790,88
|
|
20240829,110600,52928320,12800,12790,12800,12790,142
|
|
20240829,110500,51110920,12790,12790,12790,12790,0
|
|
20240829,110400,51110920,12790,12790,12790,12790,0
|
|
20240829,110300,51110920,12790,12790,12790,12790,1
|
|
20240829,110200,51098130,12700,12700,12700,12700,0
|
|
20240829,110100,51098130,12700,12700,12700,12700,0
|
|
20240829,110000,51098130,12700,12700,12700,12700,0
|
|
20240829,105900,51098130,12700,12700,12700,12700,0
|
|
20240829,105800,51098130,12700,12700,12700,12700,0
|
|
20240829,105700,51098130,12700,12700,12700,12700,0
|
|
20240829,105600,51098130,12700,12700,12700,12700,0
|
|
20240829,105500,51098130,12700,12710,12710,12700,80
|
|
20240829,105400,50082120,12790,12790,12790,12790,1
|
|
20240829,105300,50069330,12690,12690,12690,12690,0
|
|
20240829,105200,50069330,12690,12760,12760,12690,100
|
|
20240829,105100,48799440,12780,12780,12780,12780,6
|
|
20240829,105000,48722760,12810,12810,12810,12810,0
|
|
20240829,104900,48722760,12810,12810,12810,12810,0
|
|
20240829,104800,48722760,12810,12810,12810,12810,0
|
|
20240829,104700,48722760,12810,12810,12810,12810,0
|
|
20240829,104600,48722760,12810,12810,12810,12810,0
|
|
20240829,104500,48722760,12810,12810,12810,12810,0
|
|
20240829,104400,48722760,12810,12810,12810,12810,0
|
|
20240829,104300,48722760,12810,12810,12810,12810,2
|
|
20240829,104200,48697140,12810,12810,12810,12810,0
|
|
20240829,104100,48697140,12810,12810,12810,12810,0
|
|
20240829,104000,48697140,12810,12810,12810,12810,0
|
|
20240829,103900,48697140,12810,12790,12810,12790,100
|
|
20240829,103800,47416440,12740,12740,12740,12740,0
|
|
20240829,103700,47416440,12740,12740,12740,12740,5
|
|
20240829,103600,47352740,12670,12670,12670,12670,0
|
|
20240829,103500,47352740,12670,12670,12670,12670,0
|
|
20240829,103400,47352740,12670,12670,12670,12670,20
|
|
20240829,103300,47099340,12770,12770,12770,12770,0
|
|
20240829,103200,47099340,12770,12790,12790,12770,141
|
|
20240829,103100,45296120,12850,12850,12850,12850,0
|
|
20240829,103000,45296120,12850,12850,12850,12850,0
|
|
20240829,102900,45296120,12850,12850,12850,12850,0
|
|
20240829,102800,45296120,12850,12850,12850,12850,0
|
|
20240829,102700,45296120,12850,12850,12850,12850,0
|
|
20240829,102600,45296120,12850,12850,12850,12850,0
|
|
20240829,102500,45296120,12850,12850,12850,12850,0
|
|
20240829,102400,45296120,12850,12850,12850,12850,0
|
|
20240829,102300,45296120,12850,12850,12850,12850,1
|
|
20240829,102200,45283270,12650,12650,12650,12650,0
|
|
20240829,102100,45283270,12650,12650,12650,12650,0
|
|
20240829,102000,45283270,12650,12650,12650,12650,0
|
|
20240829,101900,45283270,12650,12650,12650,12650,0
|
|
20240829,101800,45283270,12650,12710,12710,12650,164
|
|
20240829,101700,43205840,12930,12930,12930,12930,1
|
|
20240829,101600,43192910,12770,12790,12790,12770,453
|
|
20240829,101500,37403490,12880,12880,12880,12880,100
|
|
20240829,101400,36115490,12880,12880,12880,12880,0
|
|
20240829,101300,36115490,12880,12880,12880,12880,0
|
|
20240829,101200,36115490,12880,12880,12880,12880,0
|
|
20240829,101100,36115490,12880,12880,12880,12880,0
|
|
20240829,101000,36115490,12880,12950,12950,12880,68
|
|
20240829,100900,35239510,12770,12770,12770,12770,4
|
|
20240829,100800,35188430,12960,12960,12960,12960,0
|
|
20240829,100700,35188430,12960,12960,12960,12960,0
|
|
20240829,100600,35188430,12960,12960,12960,12960,0
|
|
20240829,100500,35188430,12960,12960,12960,12960,2
|
|
20240829,100400,35162510,12950,12950,12950,12950,0
|
|
20240829,100300,35162510,12950,12950,12950,12950,4
|
|
20240829,100200,35110710,12800,12800,12800,12800,0
|
|
20240829,100100,35110710,12800,12790,12800,12790,283
|
|
20240829,100000,31488340,12800,12800,12800,12800,0
|
|
20240829,095900,31488340,12800,12800,12800,12800,12
|
|
20240829,095800,31334740,12800,12800,12800,12800,0
|
|
20240829,095700,31334740,12800,12800,12800,12800,10
|
|
20240829,095600,31206740,12670,12670,12670,12670,0
|
|
20240829,095500,31206740,12670,12670,12670,12670,0
|
|
20240829,095400,31206740,12670,12670,12670,12670,0
|
|
20240829,095300,31206740,12670,12670,12670,12670,20
|
|
20240829,095200,30953340,12660,12660,12670,12660,27
|
|
20240829,095100,30611510,12660,12670,12670,12660,60
|
|
20240829,095000,29851850,12680,12680,12680,12680,0
|
|
20240829,094900,29851850,12680,12680,12680,12680,0
|
|
20240829,094800,29851850,12680,12680,12680,12680,0
|
|
20240829,094700,29851850,12680,12680,12680,12680,50
|
|
20240829,094600,29217850,12680,12690,12690,12680,35
|
|
20240829,094500,28774020,12800,12800,12800,12800,0
|
|
20240829,094400,28774020,12800,12800,12800,12800,0
|
|
20240829,094300,28774020,12800,12800,12800,12800,0
|
|
20240829,094200,28774020,12800,12800,12800,12800,0
|
|
20240829,094100,28774020,12800,12800,12800,12800,0
|
|
20240829,094000,28774020,12800,12800,12800,12800,6
|
|
20240829,093900,28697220,12800,12800,12800,12800,0
|
|
20240829,093800,28697220,12800,12800,12800,12800,0
|
|
20240829,093700,28697220,12800,12700,12800,12680,156
|
|
20240829,093600,26718120,12690,12690,12690,12690,0
|
|
20240829,093500,26718120,12690,12690,12690,12690,0
|
|
20240829,093400,26718120,12690,12690,12690,12690,8
|
|
20240829,093300,26616600,12800,12800,12800,12800,0
|
|
20240829,093200,26616600,12800,12690,12800,12690,46
|
|
20240829,093100,26032750,12690,12690,12690,12690,0
|
|
20240829,093000,26032750,12690,12690,12690,12690,0
|
|
20240829,092900,26032750,12690,12690,12690,12690,0
|
|
20240829,092800,26032750,12690,12690,12690,12690,0
|
|
20240829,092700,26032750,12690,12690,12690,12690,10
|
|
20240829,092600,25905850,12680,12680,12680,12680,0
|
|
20240829,092500,25905850,12680,12680,12680,12680,0
|
|
20240829,092400,25905850,12680,12680,12680,12680,0
|
|
20240829,092300,25905850,12680,12680,12680,12680,19
|
|
20240829,092200,25664930,12680,12680,12680,12680,0
|
|
20240829,092100,25664930,12680,12680,12680,12680,0
|
|
20240829,092000,25664930,12680,12790,12790,12680,62
|
|
20240829,091900,24878550,12800,12800,12800,12800,355
|
|
20240829,091800,20334550,12990,12990,12990,12990,0
|
|
20240829,091700,20334550,12990,12990,12990,12990,0
|
|
20240829,091600,20334550,12990,12990,12990,12990,0
|
|
20240829,091500,20334550,12990,12990,12990,12970,107
|
|
20240829,091400,18944640,13000,12990,13000,12990,60
|
|
20240829,091300,18165050,12980,12870,12980,12870,258
|
|
20240829,091200,14837880,12870,12870,12870,12870,201
|
|
20240829,091100,12251010,12860,12860,12860,12860,0
|
|
20240829,091000,12251010,12860,12860,12860,12860,2
|
|
20240829,090900,12225290,12860,12860,12860,12860,115
|
|
20240829,090800,10746390,12860,12720,12860,12500,202
|
|
20240829,090700,8204530,12820,12800,12820,12780,96
|
|
20240829,090600,6975250,12860,12870,12870,12850,48
|
|
20240829,090500,6357600,12780,12780,12780,12780,2
|
|
20240829,090400,6332040,12870,12870,12870,12870,11
|
|
20240829,090300,6190470,12870,12870,12870,12870,124
|
|
20240829,090200,4594590,12870,12870,12870,12870,300
|
|
20240829,090100,733590,12870,12870,12870,12870,0
|
|
20240829,090000,733590,12870,12870,12870,12870,57
|