658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,195500,395669480,13030,13030,13030,13030,246
|
|
20240830,195400,395669480,13030,13030,13030,13030,0
|
|
20240830,195300,395669480,13030,13030,13030,13030,0
|
|
20240830,195200,395669480,13030,13030,13030,13030,0
|
|
20240830,195100,395669480,13030,13030,13030,13030,0
|
|
20240830,195000,395669480,13030,13030,13030,13030,0
|
|
20240830,194900,395669480,13030,13030,13030,13030,0
|
|
20240830,194800,395669480,13030,13030,13030,13030,0
|
|
20240830,194700,395669480,13030,13030,13030,13030,0
|
|
20240830,194600,395669480,13030,13030,13030,13030,0
|
|
20240830,194500,395669480,13030,13030,13030,13030,0
|
|
20240830,194400,395669480,13030,13030,13030,13030,0
|
|
20240830,194300,395669480,13030,13030,13030,13030,0
|
|
20240830,194200,395669480,13030,13030,13030,13030,0
|
|
20240830,194100,395669480,13030,13030,13030,13030,0
|
|
20240830,194000,395669480,13030,13030,13030,13030,0
|
|
20240830,193900,395669480,13030,13030,13030,13030,0
|
|
20240830,193800,395669480,13030,13030,13030,13030,0
|
|
20240830,193700,395669480,13030,13030,13030,13030,0
|
|
20240830,193600,395669480,13030,13030,13030,13030,0
|
|
20240830,193500,395669480,13030,13030,13030,13030,0
|
|
20240830,193400,395669480,13030,13030,13030,13030,0
|
|
20240830,193300,395669480,13030,13030,13030,13030,0
|
|
20240830,193200,395669480,13030,13030,13030,13030,0
|
|
20240830,193100,395669480,13030,13030,13030,13030,0
|
|
20240830,193000,395669480,13030,13030,13030,13030,0
|
|
20240830,192900,395669480,13030,13030,13030,13030,0
|
|
20240830,192800,395669480,13030,13030,13030,13030,0
|
|
20240830,192700,395669480,13030,13030,13030,13030,0
|
|
20240830,192600,395669480,13030,13030,13030,13030,0
|
|
20240830,192500,395669480,13030,13030,13030,13030,246
|
|
20240830,192400,395669480,13030,13030,13030,13030,0
|
|
20240830,192300,395669480,13030,13030,13030,13030,0
|
|
20240830,192200,395669480,13030,13030,13030,13030,0
|
|
20240830,192100,395669480,13030,13030,13030,13030,0
|
|
20240830,192000,395669480,13030,13030,13030,13030,0
|
|
20240830,191900,395669480,13030,13030,13030,13030,0
|
|
20240830,191800,395669480,13030,13030,13030,13030,0
|
|
20240830,191700,395669480,13030,13030,13030,13030,0
|
|
20240830,191600,395669480,13030,13030,13030,13030,0
|
|
20240830,191500,395669480,13030,13030,13030,13030,0
|
|
20240830,191400,395669480,13030,13030,13030,13030,0
|
|
20240830,191300,395669480,13030,13030,13030,13030,0
|
|
20240830,191200,395669480,13030,13030,13030,13030,0
|
|
20240830,191100,395669480,13030,13030,13030,13030,0
|
|
20240830,191000,395669480,13030,13030,13030,13030,0
|
|
20240830,190900,395669480,13030,13030,13030,13030,0
|
|
20240830,190800,395669480,13030,13030,13030,13030,0
|
|
20240830,190700,395669480,13030,13030,13030,13030,0
|
|
20240830,190600,395669480,13030,13030,13030,13030,0
|
|
20240830,190500,395669480,13030,13030,13030,13030,0
|
|
20240830,190400,395669480,13030,13030,13030,13030,0
|
|
20240830,190300,395669480,13030,13030,13030,13030,0
|
|
20240830,190200,395669480,13030,13030,13030,13030,0
|
|
20240830,190100,395669480,13030,13030,13030,13030,0
|
|
20240830,190000,395669480,13030,13030,13030,13030,0
|
|
20240830,185900,395669480,13030,13030,13030,13030,0
|
|
20240830,185800,395669480,13030,13030,13030,13030,0
|
|
20240830,185700,395669480,13030,13030,13030,13030,0
|
|
20240830,185600,395669480,13030,13030,13030,13030,0
|
|
20240830,185500,395669480,13030,13030,13030,13030,246
|
|
20240830,185400,395669480,13030,13030,13030,13030,0
|
|
20240830,185300,395669480,13030,13030,13030,13030,0
|
|
20240830,185200,395669480,13030,13030,13030,13030,0
|
|
20240830,185100,395669480,13030,13030,13030,13030,0
|
|
20240830,185000,395669480,13030,13030,13030,13030,0
|
|
20240830,184900,395669480,13030,13030,13030,13030,0
|
|
20240830,184800,395669480,13030,13030,13030,13030,0
|
|
20240830,184700,395669480,13030,13030,13030,13030,0
|
|
20240830,184600,395669480,13030,13030,13030,13030,0
|
|
20240830,184500,395669480,13030,13030,13030,13030,0
|
|
20240830,184400,395669480,13030,13030,13030,13030,0
|
|
20240830,184300,395669480,13030,13030,13030,13030,0
|
|
20240830,184200,395669480,13030,13030,13030,13030,0
|
|
20240830,184100,395669480,13030,13030,13030,13030,0
|
|
20240830,184000,395669480,13030,13030,13030,13030,0
|
|
20240830,183900,395669480,13030,13030,13030,13030,0
|
|
20240830,183800,395669480,13030,13030,13030,13030,0
|
|
20240830,183700,395669480,13030,13030,13030,13030,0
|
|
20240830,183600,395669480,13030,13030,13030,13030,0
|
|
20240830,183500,395669480,13030,13030,13030,13030,0
|
|
20240830,183400,395669480,13030,13030,13030,13030,0
|
|
20240830,183300,395669480,13030,13030,13030,13030,0
|
|
20240830,183200,395669480,13030,13030,13030,13030,0
|
|
20240830,183100,395669480,13030,13030,13030,13030,0
|
|
20240830,183000,395669480,13030,13030,13030,13030,0
|
|
20240830,182900,395669480,13030,13030,13030,13030,0
|
|
20240830,182800,395669480,13030,13030,13030,13030,0
|
|
20240830,182700,395669480,13030,13030,13030,13030,0
|
|
20240830,182600,395669480,13030,13030,13030,13030,0
|
|
20240830,182500,395669480,13030,13030,13030,13030,246
|
|
20240830,182400,395669480,13030,13030,13030,13030,0
|
|
20240830,182300,395669480,13030,13030,13030,13030,0
|
|
20240830,182200,395669480,13030,13030,13030,13030,0
|
|
20240830,182100,395669480,13030,13030,13030,13030,0
|
|
20240830,182000,395669480,13030,13030,13030,13030,0
|
|
20240830,181900,395669480,13030,13030,13030,13030,0
|
|
20240830,181800,395669480,13030,13030,13030,13030,0
|
|
20240830,181700,395669480,13030,13030,13030,13030,0
|
|
20240830,181600,395669480,13030,13030,13030,13030,0
|
|
20240830,181500,395669480,13030,13030,13030,13030,0
|
|
20240830,181400,395669480,13030,13030,13030,13030,0
|
|
20240830,181300,395669480,13030,13030,13030,13030,0
|
|
20240830,181200,395669480,13030,13030,13030,13030,0
|
|
20240830,181100,395669480,13030,13030,13030,13030,0
|
|
20240830,181000,395669480,13030,13030,13030,13030,0
|
|
20240830,180900,395669480,13030,13030,13030,13030,0
|
|
20240830,180800,395669480,13030,13030,13030,13030,0
|
|
20240830,180700,395669480,13030,13030,13030,13030,0
|
|
20240830,180600,395669480,13030,13030,13030,13030,0
|
|
20240830,180500,395669480,13030,13030,13030,13030,0
|
|
20240830,180400,395669480,13030,13030,13030,13030,0
|
|
20240830,180300,395669480,13030,13030,13030,13030,0
|
|
20240830,180200,395669480,13030,13030,13030,13030,0
|
|
20240830,180100,395669480,13030,13030,13030,13030,0
|
|
20240830,180000,395669480,13030,13030,13030,13030,0
|
|
20240830,175900,395669480,13030,13030,13030,13030,0
|
|
20240830,175800,395669480,13030,13030,13030,13030,0
|
|
20240830,175700,395669480,13030,13030,13030,13030,0
|
|
20240830,175600,395669480,13030,13030,13030,13030,0
|
|
20240830,175500,395669480,13030,13030,13030,13030,246
|
|
20240830,175400,395669480,13030,13030,13030,13030,0
|
|
20240830,175300,395669480,13030,13030,13030,13030,0
|
|
20240830,175200,395669480,13030,13030,13030,13030,0
|
|
20240830,175100,395669480,13030,13030,13030,13030,0
|
|
20240830,175000,395669480,13030,13030,13030,13030,0
|
|
20240830,174900,395669480,13030,13030,13030,13030,0
|
|
20240830,174800,395669480,13030,13030,13030,13030,0
|
|
20240830,174700,395669480,13030,13030,13030,13030,0
|
|
20240830,174600,395669480,13030,13030,13030,13030,0
|
|
20240830,174500,395669480,13030,13030,13030,13030,0
|
|
20240830,174400,395669480,13030,13030,13030,13030,0
|
|
20240830,174300,395669480,13030,13030,13030,13030,0
|
|
20240830,174200,395669480,13030,13030,13030,13030,0
|
|
20240830,174100,395669480,13030,13030,13030,13030,0
|
|
20240830,174000,395669480,13030,13030,13030,13030,0
|
|
20240830,173900,395669480,13030,13030,13030,13030,0
|
|
20240830,173800,395669480,13030,13030,13030,13030,0
|
|
20240830,173700,395669480,13030,13030,13030,13030,0
|
|
20240830,173600,395669480,13030,13030,13030,13030,0
|
|
20240830,173500,395669480,13030,13030,13030,13030,0
|
|
20240830,173400,395669480,13030,13030,13030,13030,0
|
|
20240830,173300,395669480,13030,13030,13030,13030,0
|
|
20240830,173200,395669480,13030,13030,13030,13030,0
|
|
20240830,173100,395669480,13030,13030,13030,13030,0
|
|
20240830,173000,395669480,13030,13030,13030,13030,0
|
|
20240830,172900,395669480,13030,13030,13030,13030,0
|
|
20240830,172800,395669480,13030,13030,13030,13030,0
|
|
20240830,172700,395669480,13030,13030,13030,13030,0
|
|
20240830,172600,395669480,13030,13030,13030,13030,0
|
|
20240830,172500,395669480,13030,13030,13030,13030,246
|
|
20240830,172400,395669480,13030,13030,13030,13030,0
|
|
20240830,172300,395669480,13030,13030,13030,13030,0
|
|
20240830,172200,395669480,13030,13030,13030,13030,0
|
|
20240830,172100,395669480,13030,13030,13030,13030,0
|
|
20240830,172000,395669480,13030,13030,13030,13030,0
|
|
20240830,171900,395669480,13030,13030,13030,13030,0
|
|
20240830,171800,395669480,13030,13030,13030,13030,0
|
|
20240830,171700,395669480,13030,13030,13030,13030,0
|
|
20240830,171600,395669480,13030,13030,13030,13030,0
|
|
20240830,171500,395669480,13030,13030,13030,13030,0
|
|
20240830,171400,395669480,13030,13030,13030,13030,0
|
|
20240830,171300,395669480,13030,13030,13030,13030,0
|
|
20240830,171200,395669480,13030,13030,13030,13030,0
|
|
20240830,171100,395669480,13030,13030,13030,13030,0
|
|
20240830,171000,395669480,13030,13030,13030,13030,0
|
|
20240830,170900,395669480,13030,13030,13030,13030,0
|
|
20240830,170800,395669480,13030,13030,13030,13030,0
|
|
20240830,170700,395669480,13030,13030,13030,13030,0
|
|
20240830,170600,395669480,13030,13030,13030,13030,0
|
|
20240830,170500,395669480,13030,13030,13030,13030,0
|
|
20240830,170400,395669480,13030,13030,13030,13030,0
|
|
20240830,170300,395669480,13030,13030,13030,13030,0
|
|
20240830,170200,395669480,13030,13030,13030,13030,0
|
|
20240830,170100,395669480,13030,13030,13030,13030,0
|
|
20240830,170000,395669480,13030,13030,13030,13030,0
|
|
20240830,165900,395669480,13030,13030,13030,13030,0
|
|
20240830,165800,395669480,13030,13030,13030,13030,0
|
|
20240830,165700,395669480,13030,13030,13030,13030,0
|
|
20240830,165600,395669480,13030,13030,13030,13030,0
|
|
20240830,165500,395669480,13030,13030,13030,13030,246
|
|
20240830,165400,395669480,13030,13030,13030,13030,0
|
|
20240830,165300,395669480,13030,13030,13030,13030,0
|
|
20240830,165200,395669480,13030,13030,13030,13030,0
|
|
20240830,165100,395669480,13030,13030,13030,13030,0
|
|
20240830,165000,395669480,13030,13030,13030,13030,0
|
|
20240830,164900,395669480,13030,13030,13030,13030,0
|
|
20240830,164800,395669480,13030,13030,13030,13030,0
|
|
20240830,164700,395669480,13030,13030,13030,13030,0
|
|
20240830,164600,395669480,13030,13030,13030,13030,0
|
|
20240830,164500,395669480,13030,13030,13030,13030,0
|
|
20240830,164400,395669480,13030,13030,13030,13030,0
|
|
20240830,164300,395669480,13030,13030,13030,13030,0
|
|
20240830,164200,395669480,13030,13030,13030,13030,0
|
|
20240830,164100,395669480,13030,13030,13030,13030,0
|
|
20240830,164000,395669480,13030,13030,13030,13030,0
|
|
20240830,163900,395669480,13030,13030,13030,13030,0
|
|
20240830,163800,395669480,13030,13030,13030,13030,0
|
|
20240830,163700,395669480,13030,13030,13030,13030,0
|
|
20240830,163600,395669480,13030,13030,13030,13030,0
|
|
20240830,163500,395669480,13030,13030,13030,13030,0
|
|
20240830,163400,395669480,13030,13030,13030,13030,0
|
|
20240830,163300,395669480,13030,13030,13030,13030,0
|
|
20240830,163200,395669480,13030,13030,13030,13030,0
|
|
20240830,163100,395669480,13030,13030,13030,13030,0
|
|
20240830,163000,395669480,13030,13030,13030,13030,0
|
|
20240830,162900,395669480,13030,13030,13030,13030,0
|
|
20240830,162800,395669480,13030,13030,13030,13030,0
|
|
20240830,162700,395669480,13030,13030,13030,13030,0
|
|
20240830,162600,395669480,13030,13030,13030,13030,0
|
|
20240830,162500,395669480,13030,13030,13030,13030,246
|
|
20240830,162400,395669480,13030,13030,13030,13030,0
|
|
20240830,162300,395669480,13030,13030,13030,13030,0
|
|
20240830,162200,395669480,13030,13030,13030,13030,0
|
|
20240830,162100,395669480,13030,13030,13030,13030,0
|
|
20240830,162000,395669480,13030,13030,13030,13030,0
|
|
20240830,161900,395669480,13030,13030,13030,13030,0
|
|
20240830,161800,395669480,13030,13030,13030,13030,0
|
|
20240830,161700,395669480,13030,13030,13030,13030,0
|
|
20240830,161600,395669480,13030,13030,13030,13030,0
|
|
20240830,161500,395669480,13030,13030,13030,13030,0
|
|
20240830,161400,395669480,13030,13030,13030,13030,0
|
|
20240830,161300,395669480,13030,13030,13030,13030,0
|
|
20240830,161200,395669480,13030,13030,13030,13030,0
|
|
20240830,161100,395669480,13030,13030,13030,13030,0
|
|
20240830,161000,395669480,13030,13030,13030,13030,0
|
|
20240830,160900,395669480,13030,13030,13030,13030,0
|
|
20240830,160800,395669480,13030,13030,13030,13030,0
|
|
20240830,160700,395669480,13030,13030,13030,13030,0
|
|
20240830,160600,395669480,13030,13030,13030,13030,0
|
|
20240830,160500,395669480,13030,13030,13030,13030,0
|
|
20240830,160400,395669480,13030,13030,13030,13030,0
|
|
20240830,160300,395669480,13030,13030,13030,13030,0
|
|
20240830,160200,395669480,13030,13030,13030,13030,0
|
|
20240830,160100,395669480,13030,13030,13030,13030,0
|
|
20240830,160000,395669480,13030,13030,13030,13030,0
|
|
20240830,155900,395669480,13030,13030,13030,13030,0
|
|
20240830,155800,395669480,13030,13030,13030,13030,0
|
|
20240830,155700,395669480,13030,13030,13030,13030,0
|
|
20240830,155600,395669480,13030,13030,13030,13030,0
|
|
20240830,155500,395669480,13030,13030,13030,13030,246
|
|
20240830,155400,395669480,13030,13030,13030,13030,0
|
|
20240830,155300,395669480,13030,13030,13030,13030,0
|
|
20240830,155200,395669480,13030,13030,13030,13030,0
|
|
20240830,155100,395669480,13030,13030,13030,13030,0
|
|
20240830,155000,395669480,13030,13030,13030,13030,0
|
|
20240830,154900,395669480,13030,13030,13030,13030,0
|
|
20240830,154800,395669480,13030,13030,13030,13030,0
|
|
20240830,154700,395669480,13030,13030,13030,13030,0
|
|
20240830,154600,395669480,13030,13030,13030,13030,0
|
|
20240830,154500,395669480,13030,13030,13030,13030,0
|
|
20240830,154400,395669480,13030,13030,13030,13030,0
|
|
20240830,154300,395669480,13030,13030,13030,13030,0
|
|
20240830,154200,395669480,13030,13030,13030,13030,0
|
|
20240830,154100,395669480,13030,13030,13030,13030,0
|
|
20240830,154000,395669480,13030,13030,13030,13030,0
|
|
20240830,153900,395669480,13030,13030,13030,13030,0
|
|
20240830,153800,395669480,13030,13030,13030,13030,0
|
|
20240830,153700,395669480,13030,13030,13030,13030,0
|
|
20240830,153600,395669480,13030,13030,13030,13030,0
|
|
20240830,153500,395669480,13030,13030,13030,13030,0
|
|
20240830,153400,395669480,13030,13030,13030,13030,0
|
|
20240830,153300,395669480,13030,13030,13030,13030,0
|
|
20240830,153200,395669480,13030,13030,13030,13030,0
|
|
20240830,153100,395669480,13030,13030,13030,13030,0
|
|
20240830,153000,395669480,13030,13030,13030,13030,246
|
|
20240830,152900,392464100,13090,13090,13090,13090,0
|
|
20240830,152800,392464100,13090,13090,13090,13090,0
|
|
20240830,152700,392464100,13090,13090,13090,13090,0
|
|
20240830,152600,392464100,13090,13090,13090,13090,0
|
|
20240830,152500,392464100,13090,13090,13090,13090,0
|
|
20240830,152400,392464100,13090,13090,13090,13090,0
|
|
20240830,152300,392464100,13090,13090,13090,13090,0
|
|
20240830,152200,392464100,13090,13090,13090,13090,0
|
|
20240830,152100,392464100,13090,13090,13090,13090,0
|
|
20240830,152000,392464100,13090,13090,13090,13090,0
|
|
20240830,151900,392464100,13090,13060,13090,13060,130
|
|
20240830,151800,390766240,13080,13080,13080,13080,61
|
|
20240830,151700,389968360,13090,13090,13090,13090,0
|
|
20240830,151600,389968360,13090,13090,13090,13090,0
|
|
20240830,151500,389968360,13090,13090,13090,13090,1
|
|
20240830,151400,389955270,13090,13090,13090,13090,104
|
|
20240830,151300,388593910,13090,13090,13090,13090,0
|
|
20240830,151200,388593910,13090,13090,13090,13090,0
|
|
20240830,151100,388593910,13090,13090,13090,13090,1
|
|
20240830,151000,388580820,13070,13090,13090,13070,75
|
|
20240830,150900,387600550,13080,13030,13080,13030,311
|
|
20240830,150800,383536520,13030,13030,13030,13030,0
|
|
20240830,150700,383536520,13030,13030,13030,13030,0
|
|
20240830,150600,383536520,13030,13030,13030,13030,85
|
|
20240830,150500,382428970,13040,13060,13060,13040,16
|
|
20240830,150400,382220030,13060,13050,13060,13050,32
|
|
20240830,150300,381802330,13050,13050,13050,13050,0
|
|
20240830,150200,381802330,13050,13080,13080,13030,38
|
|
20240830,150100,381307120,13080,13080,13080,13080,0
|
|
20240830,150000,381307120,13080,13080,13080,13080,5
|
|
20240830,145900,381241720,13050,13050,13050,13050,20
|
|
20240830,145800,380980720,13080,13050,13080,13050,54
|
|
20240830,145700,380274730,13050,13050,13050,13050,19
|
|
20240830,145600,380026780,13050,13050,13050,13050,273
|
|
20240830,145500,376464130,13080,13080,13080,13080,1
|
|
20240830,145400,376451050,13050,13040,13050,13040,21
|
|
20240830,145300,376177110,13040,13030,13040,13030,27
|
|
20240830,145200,375825210,13030,13000,13030,13000,564
|
|
20240830,145100,368482970,12980,12980,12980,12980,99
|
|
20240830,145000,367197950,12970,12970,12970,12970,52
|
|
20240830,144900,366523510,12970,12950,12970,12880,522
|
|
20240830,144800,359761100,12960,12960,12970,12860,1154
|
|
20240830,144700,344896120,12900,12900,12900,12900,2
|
|
20240830,144600,344870320,12970,12970,12970,12970,2
|
|
20240830,144500,344844380,12980,12970,12980,12970,143
|
|
20240830,144400,342988660,12870,12930,12940,12870,1344
|
|
20240830,144300,325670300,12940,12880,12940,12850,1581
|
|
20240830,144200,305336780,12850,12920,12920,12850,610
|
|
20240830,144100,297496450,12900,12900,12900,12830,830
|
|
20240830,144000,286819620,12910,12900,12910,12830,706
|
|
20240830,143900,277734530,12890,12860,12930,12830,641
|
|
20240830,143800,269475870,12950,12890,12950,12830,700
|
|
20240830,143700,260472660,12890,12980,12980,12890,16
|
|
20240830,143600,260265070,12980,12980,12980,12980,1
|
|
20240830,143500,260252090,12980,12900,12980,12850,460
|
|
20240830,143400,254323240,12950,12950,12950,12950,0
|
|
20240830,143300,254323240,12950,12940,12950,12940,129
|
|
20240830,143200,252653480,12830,12900,12950,12830,1562
|
|
20240830,143100,232560910,12940,12940,12940,12940,0
|
|
20240830,143000,232560910,12940,12940,12940,12940,0
|
|
20240830,142900,232560910,12940,12940,12940,12940,104
|
|
20240830,142800,231215150,12940,12840,12940,12830,887
|
|
20240830,142700,219797110,12850,12840,12940,12830,555
|
|
20240830,142600,212644540,12840,12870,12870,12840,336
|
|
20240830,142500,208326640,13010,13010,13010,13010,0
|
|
20240830,142400,208326640,13010,13010,13010,13010,0
|
|
20240830,142300,208326640,13010,12910,13010,12900,872
|
|
20240830,142200,197068780,12910,12950,12950,12910,120
|
|
20240830,142100,195516990,12950,12980,13000,12910,482
|
|
20240830,142000,189260120,12940,12940,12940,12940,5
|
|
20240830,141900,189195420,12970,12950,12970,12950,94
|
|
20240830,141800,187977780,12940,12940,12940,12940,1
|
|
20240830,141700,187964840,12830,12830,12830,12830,0
|
|
20240830,141600,187964840,12830,12830,12830,12830,0
|
|
20240830,141500,187964840,12830,12910,12940,12820,145
|
|
20240830,141400,186094200,12820,12850,12950,12820,419
|
|
20240830,141300,180720520,12970,12960,12970,12840,54
|
|
20240830,141200,180025960,12970,12910,12970,12810,139
|
|
20240830,141100,178231690,12910,12900,12940,12810,398
|
|
20240830,141000,173114190,12810,12850,12890,12800,328
|
|
20240830,140900,168913770,12800,12810,12880,12800,1634
|
|
20240830,140800,147989630,12810,12840,12840,12810,162
|
|
20240830,140700,145913370,12860,12800,12900,12800,266
|
|
20240830,140600,142506760,12810,12810,12900,12800,183
|
|
20240830,140500,140156400,12800,12820,12930,12800,854
|
|
20240830,140400,129221910,12820,12840,12840,12820,559
|
|
20240830,140300,122045430,12830,12840,12840,12830,61
|
|
20240830,140200,121262200,12840,12970,12970,12840,84
|
|
20240830,140100,120182950,12850,12890,12970,12850,66
|
|
20240830,140000,119334390,12850,12850,12970,12850,84
|
|
20240830,135900,118254570,12860,12870,12870,12860,27
|
|
20240830,135800,117907280,12900,12890,12900,12890,11
|
|
20240830,135700,117765480,12870,12870,12870,12870,1
|
|
20240830,135600,117752610,12870,12880,12880,12870,41
|
|
20240830,135500,117224540,12930,12930,12930,12930,1
|
|
20240830,135400,117211610,12980,12980,12980,12980,2
|
|
20240830,135300,117185650,12980,12980,12980,12980,5
|
|
20240830,135200,117120750,12980,12980,12980,12980,0
|
|
20240830,135100,117120750,12980,12980,12980,12980,0
|
|
20240830,135000,117120750,12980,12980,12980,12980,0
|
|
20240830,134900,117120750,12980,12980,12980,12980,0
|
|
20240830,134800,117120750,12980,12980,12980,12980,1
|
|
20240830,134700,117107770,12970,12970,12970,12970,0
|
|
20240830,134600,117107770,12970,12970,12970,12970,0
|
|
20240830,134500,117107770,12970,12970,12970,12970,40
|
|
20240830,134400,116588970,12970,12920,12970,12920,151
|
|
20240830,134300,114636650,12920,12890,12920,12890,12
|
|
20240830,134200,114481670,12890,12890,12890,12890,47
|
|
20240830,134100,113875840,12890,12890,12890,12890,1
|
|
20240830,134000,113862950,12890,12890,12890,12890,2
|
|
20240830,133900,113837170,12820,12820,12820,12820,0
|
|
20240830,133800,113837170,12820,12820,12820,12820,16
|
|
20240830,133700,113632050,12800,12800,12800,12800,0
|
|
20240830,133600,113632050,12800,12850,12850,12800,90
|
|
20240830,133500,112478070,12890,12890,12890,12890,0
|
|
20240830,133400,112478070,12890,12890,12890,12890,0
|
|
20240830,133300,112478070,12890,12890,12890,12890,0
|
|
20240830,133200,112478070,12890,12890,12890,12890,0
|
|
20240830,133100,112478070,12890,12890,12890,12890,6
|
|
20240830,133000,112400730,12890,12880,12890,12870,32
|
|
20240830,132900,111988580,12880,12880,12890,12880,24
|
|
20240830,132800,111679440,12880,12880,12880,12880,0
|
|
20240830,132700,111679440,12880,12880,12880,12880,4
|
|
20240830,132600,111627920,12880,12880,12880,12880,0
|
|
20240830,132500,111627920,12880,12880,12880,12880,0
|
|
20240830,132400,111627920,12880,12880,12880,12880,0
|
|
20240830,132300,111627920,12880,12880,12880,12880,0
|
|
20240830,132200,111627920,12880,12880,12880,12880,3
|
|
20240830,132100,111589280,12800,12800,12800,12800,0
|
|
20240830,132000,111589280,12800,12800,12800,12800,0
|
|
20240830,131900,111589280,12800,12800,12800,12800,0
|
|
20240830,131800,111589280,12800,12800,12800,12800,0
|
|
20240830,131700,111589280,12800,12800,12800,12800,0
|
|
20240830,131600,111589280,12800,12800,12800,12800,0
|
|
20240830,131500,111589280,12800,12800,12800,12800,11
|
|
20240830,131400,111448480,12800,12800,12800,12800,0
|
|
20240830,131300,111448480,12800,12800,12800,12800,0
|
|
20240830,131200,111448480,12800,12800,12800,12800,1
|
|
20240830,131100,111435680,12800,12810,12810,12800,200
|
|
20240830,131000,108875040,12890,12890,12890,12890,0
|
|
20240830,130900,108875040,12890,12910,12910,12800,301
|
|
20240830,130800,105013990,12920,12920,12920,12920,1
|
|
20240830,130700,105001070,12910,12910,12910,12910,0
|
|
20240830,130600,105001070,12910,12910,12910,12910,0
|
|
20240830,130500,105001070,12910,12910,12910,12910,0
|
|
20240830,130400,105001070,12910,12910,12910,12910,0
|
|
20240830,130300,105001070,12910,12910,12910,12910,0
|
|
20240830,130200,105001070,12910,12910,12910,12910,12
|
|
20240830,130100,104846150,12910,12910,12910,12910,35
|
|
20240830,130000,104394300,12910,12910,12910,12910,0
|
|
20240830,125900,104394300,12910,12840,12910,12840,11
|
|
20240830,125800,104252990,12840,12840,12840,12840,20
|
|
20240830,125700,103996190,12910,12910,12910,12910,0
|
|
20240830,125600,103996190,12910,12910,12910,12910,0
|
|
20240830,125500,103996190,12910,12910,12910,12910,0
|
|
20240830,125400,103996190,12910,12910,12910,12910,0
|
|
20240830,125300,103996190,12910,12910,12910,12910,0
|
|
20240830,125200,103996190,12910,12910,12910,12910,0
|
|
20240830,125100,103996190,12910,12910,12910,12910,0
|
|
20240830,125000,103996190,12910,12910,12910,12910,0
|
|
20240830,124900,103996190,12910,12910,12910,12910,1
|
|
20240830,124800,103983280,12910,12890,12910,12890,2
|
|
20240830,124700,103957480,12890,12890,12890,12890,0
|
|
20240830,124600,103957480,12890,12890,12890,12890,0
|
|
20240830,124500,103957480,12890,12890,12890,12890,0
|
|
20240830,124400,103957480,12890,12890,12890,12890,0
|
|
20240830,124300,103957480,12890,12890,12890,12890,0
|
|
20240830,124200,103957480,12890,12890,12890,12890,0
|
|
20240830,124100,103957480,12890,12890,12890,12890,0
|
|
20240830,124000,103957480,12890,12890,12890,12890,0
|
|
20240830,123900,103957480,12890,12890,12890,12890,119
|
|
20240830,123800,102423570,12890,12890,12890,12890,40
|
|
20240830,123700,101907970,12890,12890,12890,12890,0
|
|
20240830,123600,101907970,12890,12890,12890,12890,0
|
|
20240830,123500,101907970,12890,12890,12890,12890,4
|
|
20240830,123400,101856410,12890,12880,12890,12880,110
|
|
20240830,123300,100439510,12880,12880,12880,12880,1
|
|
20240830,123200,100426630,12800,12800,12800,12800,0
|
|
20240830,123100,100426630,12800,12810,12810,12800,250
|
|
20240830,123000,97225040,12900,12900,12900,12900,0
|
|
20240830,122900,97225040,12900,12900,12900,12900,0
|
|
20240830,122800,97225040,12900,12820,12900,12810,253
|
|
20240830,122700,93981590,12910,12910,12910,12910,0
|
|
20240830,122600,93981590,12910,12910,12910,12910,0
|
|
20240830,122500,93981590,12910,12910,12910,12910,0
|
|
20240830,122400,93981590,12910,12910,12910,12910,0
|
|
20240830,122300,93981590,12910,12910,12910,12910,0
|
|
20240830,122200,93981590,12910,12910,12910,12910,0
|
|
20240830,122100,93981590,12910,12910,12910,12910,2
|
|
20240830,122000,93955770,12850,12850,12850,12850,0
|
|
20240830,121900,93955770,12850,12850,12850,12850,11
|
|
20240830,121800,93814420,12910,12910,12910,12910,0
|
|
20240830,121700,93814420,12910,12900,12910,12900,7
|
|
20240830,121600,93724110,12900,12900,12900,12900,49
|
|
20240830,121500,93092010,12850,12850,12850,12850,294
|
|
20240830,121400,89314110,12900,12900,12900,12900,2
|
|
20240830,121300,89288310,12900,12900,12900,12900,0
|
|
20240830,121200,89288310,12900,12900,12900,12900,1
|
|
20240830,121100,89275410,12900,12900,12900,12900,251
|
|
20240830,121000,86037510,12900,12900,12900,12900,0
|
|
20240830,120900,86037510,12900,12900,12900,12900,0
|
|
20240830,120800,86037510,12900,12900,12900,12900,0
|
|
20240830,120700,86037510,12900,12900,12900,12900,0
|
|
20240830,120600,86037510,12900,12900,12900,12900,0
|
|
20240830,120500,86037510,12900,12900,12900,12900,0
|
|
20240830,120400,86037510,12900,12900,12900,12900,0
|
|
20240830,120300,86037510,12900,12900,12900,12900,0
|
|
20240830,120200,86037510,12900,12870,12900,12870,201
|
|
20240830,120100,83450610,12870,12870,12870,12870,0
|
|
20240830,120000,83450610,12870,12810,12870,12790,301
|
|
20240830,115900,79598650,12910,12910,12910,12910,0
|
|
20240830,115800,79598650,12910,12830,12910,12810,53
|
|
20240830,115700,78919200,12910,12910,12910,12910,0
|
|
20240830,115600,78919200,12910,12910,12910,12910,2
|
|
20240830,115500,78893380,12910,12910,12910,12910,8
|
|
20240830,115400,78790100,12910,12910,12910,12910,0
|
|
20240830,115300,78790100,12910,12910,12910,12910,0
|
|
20240830,115200,78790100,12910,12910,12910,12910,0
|
|
20240830,115100,78790100,12910,12910,12910,12910,0
|
|
20240830,115000,78790100,12910,12910,12910,12910,0
|
|
20240830,114900,78790100,12910,12910,12910,12910,0
|
|
20240830,114800,78790100,12910,12830,12910,12810,199
|
|
20240830,114700,76239240,12920,12920,12920,12920,0
|
|
20240830,114600,76239240,12920,12920,12920,12920,0
|
|
20240830,114500,76239240,12920,12920,12920,12920,0
|
|
20240830,114400,76239240,12920,12920,12920,12920,0
|
|
20240830,114300,76239240,12920,12920,12920,12920,0
|
|
20240830,114200,76239240,12920,12890,12920,12890,118
|
|
20240830,114100,74717060,12900,12900,12900,12900,0
|
|
20240830,114000,74717060,12900,12900,12900,12900,0
|
|
20240830,113900,74717060,12900,12900,12900,12900,0
|
|
20240830,113800,74717060,12900,12900,12900,12900,0
|
|
20240830,113700,74717060,12900,12900,12900,12900,0
|
|
20240830,113600,74717060,12900,12900,12900,12900,0
|
|
20240830,113500,74717060,12900,12900,12900,12900,0
|
|
20240830,113400,74717060,12900,12900,12900,12900,0
|
|
20240830,113300,74717060,12900,12900,12900,12900,0
|
|
20240830,113200,74717060,12900,12900,12900,12900,0
|
|
20240830,113100,74717060,12900,12900,12900,12900,0
|
|
20240830,113000,74717060,12900,12900,12900,12900,0
|
|
20240830,112900,74717060,12900,12900,12900,12900,0
|
|
20240830,112800,74717060,12900,12900,12900,12900,0
|
|
20240830,112700,74717060,12900,12900,12900,12900,0
|
|
20240830,112600,74717060,12900,12900,12900,12900,0
|
|
20240830,112500,74717060,12900,12900,12900,12900,0
|
|
20240830,112400,74717060,12900,12900,12900,12900,0
|
|
20240830,112300,74717060,12900,12900,12900,12900,0
|
|
20240830,112200,74717060,12900,12900,12900,12900,0
|
|
20240830,112100,74717060,12900,12900,12900,12900,0
|
|
20240830,112000,74717060,12900,12900,12900,12900,0
|
|
20240830,111900,74717060,12900,12900,12900,12900,0
|
|
20240830,111800,74717060,12900,12900,12900,12900,0
|
|
20240830,111700,74717060,12900,12900,12900,12900,0
|
|
20240830,111600,74717060,12900,12900,12900,12900,0
|
|
20240830,111500,74717060,12900,12900,12900,12900,2
|
|
20240830,111400,74691260,12910,12910,12910,12910,1
|
|
20240830,111300,74678350,12800,12890,12890,12800,261
|
|
20240830,111200,71314890,12890,12810,12890,12800,111
|
|
20240830,111100,69893910,12890,12890,12890,12890,49
|
|
20240830,111000,69262300,12890,12890,12890,12800,279
|
|
20240830,110900,65690520,12800,12910,12910,12800,202
|
|
20240830,110800,63103390,12830,12830,12830,12830,3
|
|
20240830,110700,63064900,12920,12850,12920,12830,222
|
|
20240830,110600,60213450,12850,12870,12870,12850,121
|
|
20240830,110500,58658440,12880,12880,12880,12880,15
|
|
20240830,110400,58465240,12880,12880,12880,12880,0
|
|
20240830,110300,58465240,12880,12880,12880,12880,0
|
|
20240830,110200,58465240,12880,12890,12890,12880,21
|
|
20240830,110100,58194750,12910,12910,12910,12910,0
|
|
20240830,110000,58194750,12910,12910,12910,12910,0
|
|
20240830,105900,58194750,12910,12910,12910,12910,0
|
|
20240830,105800,58194750,12910,12910,12910,12910,0
|
|
20240830,105700,58194750,12910,12900,12910,12900,118
|
|
20240830,105600,56671550,12910,12910,12910,12910,6
|
|
20240830,105500,56594090,12950,12950,12950,12950,0
|
|
20240830,105400,56594090,12950,12950,12950,12950,0
|
|
20240830,105300,56594090,12950,12950,12950,12950,0
|
|
20240830,105200,56594090,12950,12950,13000,12950,5
|
|
20240830,105100,56529290,12910,12910,12910,12910,0
|
|
20240830,105000,56529290,12910,12930,12930,12910,99
|
|
20240830,104900,55249440,13020,13020,13020,13020,0
|
|
20240830,104800,55249440,13020,13020,13020,13020,0
|
|
20240830,104700,55249440,13020,13020,13020,13020,1
|
|
20240830,104600,55236420,13020,13020,13020,13020,0
|
|
20240830,104500,55236420,13020,13020,13020,13020,0
|
|
20240830,104400,55236420,13020,13020,13020,13020,0
|
|
20240830,104300,55236420,13020,13020,13020,13020,0
|
|
20240830,104200,55236420,13020,13020,13020,13020,0
|
|
20240830,104100,55236420,13020,13020,13020,13020,0
|
|
20240830,104000,55236420,13020,13000,13020,13000,19
|
|
20240830,103900,54989400,13020,13020,13020,13020,0
|
|
20240830,103800,54989400,13020,13020,13020,13020,0
|
|
20240830,103700,54989400,13020,13020,13020,13020,0
|
|
20240830,103600,54989400,13020,13020,13020,13020,0
|
|
20240830,103500,54989400,13020,13020,13020,13020,2
|
|
20240830,103400,54963360,13020,13020,13020,13020,2
|
|
20240830,103300,54937320,13020,13020,13020,13020,33
|
|
20240830,103200,54507660,13020,12930,13020,12930,35
|
|
20240830,103100,54054660,12970,12970,12970,12970,0
|
|
20240830,103000,54054660,12970,12970,12970,12970,105
|
|
20240830,102900,52692810,13020,13020,13020,13020,0
|
|
20240830,102800,52692810,13020,13020,13020,13020,0
|
|
20240830,102700,52692810,13020,13020,13020,13020,0
|
|
20240830,102600,52692810,13020,13020,13020,13020,0
|
|
20240830,102500,52692810,13020,13020,13020,13020,4
|
|
20240830,102400,52640730,13020,13020,13020,13020,0
|
|
20240830,102300,52640730,13020,13020,13020,13020,0
|
|
20240830,102200,52640730,13020,13020,13020,13020,0
|
|
20240830,102100,52640730,13020,13020,13020,13020,0
|
|
20240830,102000,52640730,13020,13020,13020,13020,0
|
|
20240830,101900,52640730,13020,13020,13020,13020,0
|
|
20240830,101800,52640730,13020,13020,13020,13020,0
|
|
20240830,101700,52640730,13020,13010,13020,13010,11
|
|
20240830,101600,52497570,13010,12950,13010,12950,25
|
|
20240830,101500,52172740,12950,12930,12950,12930,206
|
|
20240830,101400,49509120,12950,12950,12950,12950,0
|
|
20240830,101300,49509120,12950,12950,12950,12950,3
|
|
20240830,101200,49470270,12930,12930,12930,12930,96
|
|
20240830,101100,48228990,12930,12930,12930,12930,0
|
|
20240830,101000,48228990,12930,12930,12930,12930,4
|
|
20240830,100900,48177270,12900,12900,12900,12900,0
|
|
20240830,100800,48177270,12900,12900,12900,12900,79
|
|
20240830,100700,47158170,12920,12920,12920,12920,0
|
|
20240830,100600,47158170,12920,12920,12920,12920,1
|
|
20240830,100500,47145250,12900,12900,12900,12900,230
|
|
20240830,100400,44178250,12900,12900,12900,12900,110
|
|
20240830,100300,42759250,12900,12900,12900,12900,8
|
|
20240830,100200,42656050,12950,12900,12950,12900,5
|
|
20240830,100100,42591450,12840,12840,12840,12840,0
|
|
20240830,100000,42591450,12840,12840,12840,12840,0
|
|
20240830,095900,42591450,12840,12850,12850,12840,55
|
|
20240830,095800,41885030,12840,12930,12930,12840,450
|
|
20240830,095700,36082690,12930,12930,12930,12930,1
|
|
20240830,095600,36069760,12930,12940,12940,12930,2
|
|
20240830,095500,36043890,12940,12940,12940,12940,0
|
|
20240830,095400,36043890,12940,12940,12940,12940,0
|
|
20240830,095300,36043890,12940,12940,12940,12940,35
|
|
20240830,095200,35590990,12940,12950,12950,12940,9
|
|
20240830,095100,35474500,12960,12960,12960,12960,0
|
|
20240830,095000,35474500,12960,12960,12960,12960,0
|
|
20240830,094900,35474500,12960,12960,12960,12960,0
|
|
20240830,094800,35474500,12960,12960,12960,12960,0
|
|
20240830,094700,35474500,12960,12960,12960,12960,7
|
|
20240830,094600,35383780,12960,12960,12960,12960,71
|
|
20240830,094500,34463620,12960,12960,12960,12960,0
|
|
20240830,094400,34463620,12960,12960,12960,12960,0
|
|
20240830,094300,34463620,12960,12960,12960,12960,0
|
|
20240830,094200,34463620,12960,12960,12960,12960,0
|
|
20240830,094100,34463620,12960,12960,12960,12960,1
|
|
20240830,094000,34450660,12960,12960,12960,12960,0
|
|
20240830,093900,34450660,12960,12960,12960,12960,1
|
|
20240830,093800,34437700,12970,12970,12970,12970,0
|
|
20240830,093700,34437700,12970,12970,12970,12970,0
|
|
20240830,093600,34437700,12970,12970,12970,12970,1
|
|
20240830,093500,34424730,12840,12840,12840,12840,0
|
|
20240830,093400,34424730,12840,12870,12870,12840,119
|
|
20240830,093300,32896400,12870,12870,12870,12870,0
|
|
20240830,093200,32896400,12870,12950,12950,12850,577
|
|
20240830,093100,25463330,12950,12950,12950,12950,0
|
|
20240830,093000,25463330,12950,12950,12950,12950,1
|
|
20240830,092900,25450380,12970,12940,12970,12940,51
|
|
20240830,092800,24790190,13020,13020,13020,13020,0
|
|
20240830,092700,24790190,13020,12980,13030,12960,67
|
|
20240830,092600,23919810,13020,13020,13020,13020,0
|
|
20240830,092500,23919810,13020,13020,13020,13020,0
|
|
20240830,092400,23919810,13020,12960,13050,12960,32
|
|
20240830,092300,23504580,12960,12960,13050,12960,37
|
|
20240830,092200,23024880,12960,12960,12960,12960,37
|
|
20240830,092100,22545360,12960,12870,12960,12870,23
|
|
20240830,092000,22247370,12870,13000,13020,12870,93
|
|
20240830,091900,21040060,13000,12890,13000,12850,266
|
|
20240830,091800,17616880,12900,13040,13040,12900,552
|
|
20240830,091700,10491270,13030,13050,13050,13030,152
|
|
20240830,091600,8508890,13050,13050,13050,13050,10
|
|
20240830,091500,8378390,13050,13070,13110,13050,194
|
|
20240830,091400,5836690,13130,13130,13130,13130,0
|
|
20240830,091300,5836690,13130,13130,13130,13130,0
|
|
20240830,091200,5836690,13130,13040,13130,13030,175
|
|
20240830,091100,3556120,12900,13020,13070,12900,53
|
|
20240830,091000,2867500,13020,12870,13020,12870,12
|
|
20240830,090900,2711560,13000,13020,13020,13000,13
|
|
20240830,090800,2542340,13020,13020,13020,13020,0
|
|
20240830,090700,2542340,13020,13020,13020,13020,0
|
|
20240830,090600,2542340,13020,13030,13030,13020,20
|
|
20240830,090500,2281930,13030,13030,13030,13030,0
|
|
20240830,090400,2281930,13030,13030,13030,13030,0
|
|
20240830,090300,2281930,13030,13030,13030,13030,0
|
|
20240830,090200,2281930,13030,13030,13030,13030,0
|
|
20240830,090100,2281930,13030,13040,13040,13030,72
|
|
20240830,090000,1343230,13040,13020,13190,13020,103
|