618 lines
32 KiB
CSV
618 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240828,191500,975756260,11170,11170,11170,11170,2037
|
|
20240828,191400,975756260,11170,11170,11170,11170,0
|
|
20240828,191300,975756260,11170,11170,11170,11170,0
|
|
20240828,191200,975756260,11170,11170,11170,11170,0
|
|
20240828,191100,975756260,11170,11170,11170,11170,0
|
|
20240828,191000,975756260,11170,11170,11170,11170,0
|
|
20240828,190900,975756260,11170,11170,11170,11170,0
|
|
20240828,190800,975756260,11170,11170,11170,11170,0
|
|
20240828,190700,975756260,11170,11170,11170,11170,0
|
|
20240828,190600,975756260,11170,11170,11170,11170,0
|
|
20240828,190500,975756260,11170,11170,11170,11170,0
|
|
20240828,190400,975756260,11170,11170,11170,11170,0
|
|
20240828,190300,975756260,11170,11170,11170,11170,0
|
|
20240828,190200,975756260,11170,11170,11170,11170,0
|
|
20240828,190100,975756260,11170,11170,11170,11170,0
|
|
20240828,190000,975756260,11170,11170,11170,11170,0
|
|
20240828,185900,975756260,11170,11170,11170,11170,0
|
|
20240828,185800,975756260,11170,11170,11170,11170,0
|
|
20240828,185700,975756260,11170,11170,11170,11170,0
|
|
20240828,185600,975756260,11170,11170,11170,11170,0
|
|
20240828,185500,975756260,11170,11170,11170,11170,0
|
|
20240828,185400,975756260,11170,11170,11170,11170,0
|
|
20240828,185300,975756260,11170,11170,11170,11170,0
|
|
20240828,185200,975756260,11170,11170,11170,11170,0
|
|
20240828,185100,975756260,11170,11170,11170,11170,0
|
|
20240828,185000,975756260,11170,11170,11170,11170,0
|
|
20240828,184900,975756260,11170,11170,11170,11170,0
|
|
20240828,184800,975756260,11170,11170,11170,11170,0
|
|
20240828,184700,975756260,11170,11170,11170,11170,0
|
|
20240828,184600,975756260,11170,11170,11170,11170,0
|
|
20240828,184500,975756260,11170,11170,11170,11170,2037
|
|
20240828,184400,975756260,11170,11170,11170,11170,0
|
|
20240828,184300,975756260,11170,11170,11170,11170,0
|
|
20240828,184200,975756260,11170,11170,11170,11170,0
|
|
20240828,184100,975756260,11170,11170,11170,11170,0
|
|
20240828,184000,975756260,11170,11170,11170,11170,0
|
|
20240828,183900,975756260,11170,11170,11170,11170,0
|
|
20240828,183800,975756260,11170,11170,11170,11170,0
|
|
20240828,183700,975756260,11170,11170,11170,11170,0
|
|
20240828,183600,975756260,11170,11170,11170,11170,0
|
|
20240828,183500,975756260,11170,11170,11170,11170,0
|
|
20240828,183400,975756260,11170,11170,11170,11170,0
|
|
20240828,183300,975756260,11170,11170,11170,11170,0
|
|
20240828,183200,975756260,11170,11170,11170,11170,0
|
|
20240828,183100,975756260,11170,11170,11170,11170,0
|
|
20240828,183000,975756260,11170,11170,11170,11170,0
|
|
20240828,182900,975756260,11170,11170,11170,11170,0
|
|
20240828,182800,975756260,11170,11170,11170,11170,0
|
|
20240828,182700,975756260,11170,11170,11170,11170,0
|
|
20240828,182600,975756260,11170,11170,11170,11170,0
|
|
20240828,182500,975756260,11170,11170,11170,11170,0
|
|
20240828,182400,975756260,11170,11170,11170,11170,0
|
|
20240828,182300,975756260,11170,11170,11170,11170,0
|
|
20240828,182200,975756260,11170,11170,11170,11170,0
|
|
20240828,182100,975756260,11170,11170,11170,11170,0
|
|
20240828,182000,975756260,11170,11170,11170,11170,0
|
|
20240828,181900,975756260,11170,11170,11170,11170,0
|
|
20240828,181800,975756260,11170,11170,11170,11170,0
|
|
20240828,181700,975756260,11170,11170,11170,11170,0
|
|
20240828,181600,975756260,11170,11170,11170,11170,0
|
|
20240828,181500,975756260,11170,11170,11170,11170,2037
|
|
20240828,181400,975756260,11170,11170,11170,11170,0
|
|
20240828,181300,975756260,11170,11170,11170,11170,0
|
|
20240828,181200,975756260,11170,11170,11170,11170,0
|
|
20240828,181100,975756260,11170,11170,11170,11170,0
|
|
20240828,181000,975756260,11170,11170,11170,11170,0
|
|
20240828,180900,975756260,11170,11170,11170,11170,0
|
|
20240828,180800,975756260,11170,11170,11170,11170,0
|
|
20240828,180700,975756260,11170,11170,11170,11170,0
|
|
20240828,180600,975756260,11170,11170,11170,11170,0
|
|
20240828,180500,975756260,11170,11170,11170,11170,0
|
|
20240828,180400,975756260,11170,11170,11170,11170,0
|
|
20240828,180300,975756260,11170,11170,11170,11170,0
|
|
20240828,180200,975756260,11170,11170,11170,11170,0
|
|
20240828,180100,975756260,11170,11170,11170,11170,0
|
|
20240828,180000,975756260,11170,11170,11170,11170,0
|
|
20240828,175900,975756260,11170,11170,11170,11170,0
|
|
20240828,175800,975756260,11170,11170,11170,11170,0
|
|
20240828,175700,975756260,11170,11170,11170,11170,0
|
|
20240828,175600,975756260,11170,11170,11170,11170,0
|
|
20240828,175500,975756260,11170,11170,11170,11170,0
|
|
20240828,175400,975756260,11170,11170,11170,11170,0
|
|
20240828,175300,975756260,11170,11170,11170,11170,0
|
|
20240828,175200,975756260,11170,11170,11170,11170,0
|
|
20240828,175100,975756260,11170,11170,11170,11170,0
|
|
20240828,175000,975756260,11170,11170,11170,11170,0
|
|
20240828,174900,975756260,11170,11170,11170,11170,0
|
|
20240828,174800,975756260,11170,11170,11170,11170,0
|
|
20240828,174700,975756260,11170,11170,11170,11170,0
|
|
20240828,174600,975756260,11170,11170,11170,11170,0
|
|
20240828,174500,975756260,11170,11170,11170,11170,2037
|
|
20240828,174400,975756260,11170,11170,11170,11170,0
|
|
20240828,174300,975756260,11170,11170,11170,11170,0
|
|
20240828,174200,975756260,11170,11170,11170,11170,0
|
|
20240828,174100,975756260,11170,11170,11170,11170,0
|
|
20240828,174000,975756260,11170,11170,11170,11170,0
|
|
20240828,173900,975756260,11170,11170,11170,11170,0
|
|
20240828,173800,975756260,11170,11170,11170,11170,0
|
|
20240828,173700,975756260,11170,11170,11170,11170,0
|
|
20240828,173600,975756260,11170,11170,11170,11170,0
|
|
20240828,173500,975756260,11170,11170,11170,11170,0
|
|
20240828,173400,975756260,11170,11170,11170,11170,0
|
|
20240828,173300,975756260,11170,11170,11170,11170,0
|
|
20240828,173200,975756260,11170,11170,11170,11170,0
|
|
20240828,173100,975756260,11170,11170,11170,11170,0
|
|
20240828,173000,975756260,11170,11170,11170,11170,0
|
|
20240828,172900,975756260,11170,11170,11170,11170,0
|
|
20240828,172800,975756260,11170,11170,11170,11170,0
|
|
20240828,172700,975756260,11170,11170,11170,11170,0
|
|
20240828,172600,975756260,11170,11170,11170,11170,0
|
|
20240828,172500,975756260,11170,11170,11170,11170,0
|
|
20240828,172400,975756260,11170,11170,11170,11170,0
|
|
20240828,172300,975756260,11170,11170,11170,11170,0
|
|
20240828,172200,975756260,11170,11170,11170,11170,0
|
|
20240828,172100,975756260,11170,11170,11170,11170,0
|
|
20240828,172000,975756260,11170,11170,11170,11170,0
|
|
20240828,171900,975756260,11170,11170,11170,11170,0
|
|
20240828,171800,975756260,11170,11170,11170,11170,0
|
|
20240828,171700,975756260,11170,11170,11170,11170,0
|
|
20240828,171600,975756260,11170,11170,11170,11170,0
|
|
20240828,171500,975756260,11170,11170,11170,11170,2037
|
|
20240828,171400,975756260,11170,11170,11170,11170,0
|
|
20240828,171300,975756260,11170,11170,11170,11170,0
|
|
20240828,171200,975756260,11170,11170,11170,11170,0
|
|
20240828,171100,975756260,11170,11170,11170,11170,0
|
|
20240828,171000,975756260,11170,11170,11170,11170,0
|
|
20240828,170900,975756260,11170,11170,11170,11170,0
|
|
20240828,170800,975756260,11170,11170,11170,11170,0
|
|
20240828,170700,975756260,11170,11170,11170,11170,0
|
|
20240828,170600,975756260,11170,11170,11170,11170,0
|
|
20240828,170500,975756260,11170,11170,11170,11170,0
|
|
20240828,170400,975756260,11170,11170,11170,11170,0
|
|
20240828,170300,975756260,11170,11170,11170,11170,0
|
|
20240828,170200,975756260,11170,11170,11170,11170,0
|
|
20240828,170100,975756260,11170,11170,11170,11170,0
|
|
20240828,170000,975756260,11170,11170,11170,11170,0
|
|
20240828,165900,975756260,11170,11170,11170,11170,0
|
|
20240828,165800,975756260,11170,11170,11170,11170,0
|
|
20240828,165700,975756260,11170,11170,11170,11170,0
|
|
20240828,165600,975756260,11170,11170,11170,11170,0
|
|
20240828,165500,975756260,11170,11170,11170,11170,0
|
|
20240828,165400,975756260,11170,11170,11170,11170,0
|
|
20240828,165300,975756260,11170,11170,11170,11170,0
|
|
20240828,165200,975756260,11170,11170,11170,11170,0
|
|
20240828,165100,975756260,11170,11170,11170,11170,0
|
|
20240828,165000,975756260,11170,11170,11170,11170,0
|
|
20240828,164900,975756260,11170,11170,11170,11170,0
|
|
20240828,164800,975756260,11170,11170,11170,11170,0
|
|
20240828,164700,975756260,11170,11170,11170,11170,0
|
|
20240828,164600,975756260,11170,11170,11170,11170,0
|
|
20240828,164500,975756260,11170,11170,11170,11170,2037
|
|
20240828,164400,975756260,11170,11170,11170,11170,0
|
|
20240828,164300,975756260,11170,11170,11170,11170,0
|
|
20240828,164200,975756260,11170,11170,11170,11170,0
|
|
20240828,164100,975756260,11170,11170,11170,11170,0
|
|
20240828,164000,975756260,11170,11170,11170,11170,0
|
|
20240828,163900,975756260,11170,11170,11170,11170,0
|
|
20240828,163800,975756260,11170,11170,11170,11170,0
|
|
20240828,163700,975756260,11170,11170,11170,11170,0
|
|
20240828,163600,975756260,11170,11170,11170,11170,0
|
|
20240828,163500,975756260,11170,11170,11170,11170,0
|
|
20240828,163400,975756260,11170,11170,11170,11170,0
|
|
20240828,163300,975756260,11170,11170,11170,11170,0
|
|
20240828,163200,975756260,11170,11170,11170,11170,0
|
|
20240828,163100,975756260,11170,11170,11170,11170,0
|
|
20240828,163000,975756260,11170,11170,11170,11170,0
|
|
20240828,162900,975756260,11170,11170,11170,11170,0
|
|
20240828,162800,975756260,11170,11170,11170,11170,0
|
|
20240828,162700,975756260,11170,11170,11170,11170,0
|
|
20240828,162600,975756260,11170,11170,11170,11170,0
|
|
20240828,162500,975756260,11170,11170,11170,11170,0
|
|
20240828,162400,975756260,11170,11170,11170,11170,0
|
|
20240828,162300,975756260,11170,11170,11170,11170,0
|
|
20240828,162200,975756260,11170,11170,11170,11170,0
|
|
20240828,162100,975756260,11170,11170,11170,11170,0
|
|
20240828,162000,975756260,11170,11170,11170,11170,0
|
|
20240828,161900,975756260,11170,11170,11170,11170,0
|
|
20240828,161800,975756260,11170,11170,11170,11170,0
|
|
20240828,161700,975756260,11170,11170,11170,11170,0
|
|
20240828,161600,975756260,11170,11170,11170,11170,0
|
|
20240828,161500,975756260,11170,11170,11170,11170,2037
|
|
20240828,161400,975756260,11170,11170,11170,11170,0
|
|
20240828,161300,975756260,11170,11170,11170,11170,0
|
|
20240828,161200,975756260,11170,11170,11170,11170,0
|
|
20240828,161100,975756260,11170,11170,11170,11170,0
|
|
20240828,161000,975756260,11170,11170,11170,11170,0
|
|
20240828,160900,975756260,11170,11170,11170,11170,0
|
|
20240828,160800,975756260,11170,11170,11170,11170,0
|
|
20240828,160700,975756260,11170,11170,11170,11170,0
|
|
20240828,160600,975756260,11170,11170,11170,11170,0
|
|
20240828,160500,975756260,11170,11170,11170,11170,0
|
|
20240828,160400,975756260,11170,11170,11170,11170,0
|
|
20240828,160300,975756260,11170,11170,11170,11170,0
|
|
20240828,160200,975756260,11170,11170,11170,11170,0
|
|
20240828,160100,975756260,11170,11170,11170,11170,0
|
|
20240828,160000,975756260,11170,11170,11170,11170,0
|
|
20240828,155900,975756260,11170,11170,11170,11170,0
|
|
20240828,155800,975756260,11170,11170,11170,11170,0
|
|
20240828,155700,975756260,11170,11170,11170,11170,0
|
|
20240828,155600,975756260,11170,11170,11170,11170,0
|
|
20240828,155500,975756260,11170,11170,11170,11170,0
|
|
20240828,155400,975756260,11170,11170,11170,11170,0
|
|
20240828,155300,975756260,11170,11170,11170,11170,0
|
|
20240828,155200,975756260,11170,11170,11170,11170,0
|
|
20240828,155100,975756260,11170,11170,11170,11170,0
|
|
20240828,155000,975756260,11170,11170,11170,11170,0
|
|
20240828,154900,975756260,11170,11170,11170,11170,0
|
|
20240828,154800,975756260,11170,11170,11170,11170,0
|
|
20240828,154700,975756260,11170,11170,11170,11170,0
|
|
20240828,154600,975756260,11170,11170,11170,11170,0
|
|
20240828,154500,975756260,11170,11170,11170,11170,2037
|
|
20240828,154400,975756260,11170,11170,11170,11170,0
|
|
20240828,154300,975756260,11170,11170,11170,11170,0
|
|
20240828,154200,975756260,11170,11170,11170,11170,0
|
|
20240828,154100,975756260,11170,11170,11170,11170,0
|
|
20240828,154000,975756260,11170,11170,11170,11170,0
|
|
20240828,153900,975756260,11170,11170,11170,11170,0
|
|
20240828,153800,975756260,11170,11170,11170,11170,0
|
|
20240828,153700,975756260,11170,11170,11170,11170,0
|
|
20240828,153600,975756260,11170,11170,11170,11170,0
|
|
20240828,153500,975756260,11170,11170,11170,11170,0
|
|
20240828,153400,975756260,11170,11170,11170,11170,0
|
|
20240828,153300,975756260,11170,11170,11170,11170,0
|
|
20240828,153200,975756260,11170,11170,11170,11170,0
|
|
20240828,153100,975756260,11170,11170,11170,11170,0
|
|
20240828,153000,975756260,11170,11170,11170,11170,2037
|
|
20240828,152900,953002970,11130,11130,11130,11130,0
|
|
20240828,152800,953002970,11130,11130,11130,11130,0
|
|
20240828,152700,953002970,11130,11130,11130,11130,0
|
|
20240828,152600,953002970,11130,11130,11130,11130,0
|
|
20240828,152500,953002970,11130,11130,11130,11130,0
|
|
20240828,152400,953002970,11130,11130,11130,11130,0
|
|
20240828,152300,953002970,11130,11130,11130,11130,0
|
|
20240828,152200,953002970,11130,11130,11130,11130,0
|
|
20240828,152100,953002970,11130,11130,11130,11130,0
|
|
20240828,152000,953002970,11130,11130,11130,11130,0
|
|
20240828,151900,953002970,11130,11130,11130,11110,108
|
|
20240828,151800,951800970,11110,11130,11130,11110,5
|
|
20240828,151700,951745380,11110,11120,11130,11110,1105
|
|
20240828,151600,939462280,11120,11130,11140,11120,253
|
|
20240828,151500,936647220,11140,11130,11140,11110,161
|
|
20240828,151400,934854400,11130,11120,11130,11110,350
|
|
20240828,151300,930959970,11110,11090,11120,11090,220
|
|
20240828,151200,928517400,11110,11090,11110,11090,4
|
|
20240828,151100,928473000,11110,11110,11110,11110,7
|
|
20240828,151000,928395230,11120,11120,11120,11120,20
|
|
20240828,150900,928172830,11120,11120,11120,11100,92
|
|
20240828,150800,927150950,11120,11120,11120,11090,198
|
|
20240828,150700,924955040,11130,11120,11130,11090,1008
|
|
20240828,150600,913774930,11100,11120,11130,11080,790
|
|
20240828,150500,905004140,11120,11110,11120,11110,59
|
|
20240828,150400,904348640,11110,11110,11110,11110,2
|
|
20240828,150300,904326420,11120,11100,11120,11100,132
|
|
20240828,150200,902859660,11100,11110,11110,11100,18
|
|
20240828,150100,902659750,11100,11100,11110,11100,13
|
|
20240828,150000,902515440,11120,11120,11120,11110,225
|
|
20240828,145900,900013460,11120,11080,11120,11080,590
|
|
20240828,145800,893464340,11100,11080,11100,11080,1682
|
|
20240828,145700,874799490,11080,11060,11080,11060,1117
|
|
20240828,145600,862432840,11060,11060,11060,11060,1
|
|
20240828,145500,862421780,11060,11060,11060,11060,18
|
|
20240828,145400,862222700,11070,11070,11070,11070,177
|
|
20240828,145300,860263310,11070,11070,11070,11070,1
|
|
20240828,145200,860252240,11070,11070,11070,11070,1
|
|
20240828,145100,860241170,11070,11070,11070,11070,1
|
|
20240828,145000,860230100,11070,11070,11070,11070,267
|
|
20240828,144900,857274410,11070,11070,11070,11070,1
|
|
20240828,144800,857263340,11070,11060,11070,11060,14
|
|
20240828,144700,857108480,11060,11070,11070,11060,328
|
|
20240828,144600,853480770,11070,11060,11070,11060,314
|
|
20240828,144500,850007120,11060,11050,11060,11050,250
|
|
20240828,144400,847243250,11060,11060,11060,11060,1
|
|
20240828,144300,847232190,11060,11060,11060,11060,0
|
|
20240828,144200,847232190,11060,11060,11070,11060,519
|
|
20240828,144100,841488290,11060,11060,11060,11060,1
|
|
20240828,144000,841477230,11060,11060,11060,11060,2
|
|
20240828,143900,841455110,11030,11050,11060,11030,160
|
|
20240828,143800,839685800,11060,11060,11060,11060,1
|
|
20240828,143700,839674740,11070,11070,11070,11070,1
|
|
20240828,143600,839663670,11070,11070,11070,11070,1
|
|
20240828,143500,839652600,11070,11040,11070,11040,455
|
|
20240828,143400,834626040,11040,11020,11040,11020,255
|
|
20240828,143300,831815910,11020,11010,11020,11010,243
|
|
20240828,143200,829139480,11010,11010,11010,11000,18
|
|
20240828,143100,828941400,11010,11010,11010,11000,24
|
|
20240828,143000,828677260,11020,11020,11020,11020,1
|
|
20240828,142900,828666240,11020,11020,11020,11020,2
|
|
20240828,142800,828644200,11010,11020,11020,11010,46
|
|
20240828,142700,828137580,11040,11050,11050,11040,24
|
|
20240828,142600,827872610,11050,11050,11050,11050,1
|
|
20240828,142500,827861560,11050,11030,11050,11030,117
|
|
20240828,142400,826571000,11020,11010,11020,11000,436
|
|
20240828,142300,821770450,11000,10950,11020,10950,850
|
|
20240828,142200,812442430,10950,10970,10970,10950,1044
|
|
20240828,142100,801002800,10970,10970,10970,10960,492
|
|
20240828,142000,795610460,10960,10950,10960,10950,919
|
|
20240828,141900,785547390,10980,11020,11020,10980,3646
|
|
20240828,141800,745452310,11020,11020,11020,11020,33
|
|
20240828,141700,745088650,11020,11010,11020,11010,508
|
|
20240828,141600,739495550,11020,11020,11020,11020,1
|
|
20240828,141500,739484530,11020,11010,11020,11010,15
|
|
20240828,141400,739319240,11020,11020,11020,11020,2
|
|
20240828,141300,739297200,11020,11020,11020,11020,21
|
|
20240828,141200,739065780,11020,11020,11020,11010,23
|
|
20240828,141100,738812330,11010,11020,11020,11010,7
|
|
20240828,141000,738735250,11010,11020,11020,11010,46
|
|
20240828,140900,738228780,11020,11020,11020,11020,23
|
|
20240828,140800,737975320,11020,11020,11020,11020,21
|
|
20240828,140700,737743900,11030,11030,11030,11030,4
|
|
20240828,140600,737699780,11030,11030,11030,11010,110
|
|
20240828,140500,736488310,11030,11030,11030,11030,1
|
|
20240828,140400,736477280,11040,11040,11040,11040,259
|
|
20240828,140300,733617920,11040,11040,11040,11040,1
|
|
20240828,140200,733606880,11040,11040,11040,11040,1
|
|
20240828,140100,733595840,11050,11050,11050,11050,37
|
|
20240828,140000,733186990,11050,11030,11050,11030,624
|
|
20240828,135900,726297440,11030,11030,11030,11030,1
|
|
20240828,135800,726286410,11040,11040,11040,11040,1
|
|
20240828,135700,726275370,11050,11030,11050,11030,165
|
|
20240828,135600,724455220,11060,11050,11060,11030,112
|
|
20240828,135500,723219600,11060,11030,11060,11030,434
|
|
20240828,135400,718431160,11040,11080,11080,11040,431
|
|
20240828,135300,713668590,11080,11080,11080,11080,1
|
|
20240828,135200,713657510,11080,11080,11080,11080,1
|
|
20240828,135100,713646430,11090,11040,11090,11040,357
|
|
20240828,135000,709700850,11050,11030,11050,11030,580
|
|
20240828,134900,703295100,11030,11030,11030,11030,1
|
|
20240828,134800,703284070,11030,11030,11030,11030,1
|
|
20240828,134700,703273040,11030,11030,11030,11030,183
|
|
20240828,134600,701254550,11030,11030,11030,11030,2
|
|
20240828,134500,701232490,11030,11030,11030,11030,1
|
|
20240828,134400,701221460,11040,11020,11040,11020,226
|
|
20240828,134300,698730900,11020,11020,11020,11020,1
|
|
20240828,134200,698719880,11040,11020,11040,11020,24
|
|
20240828,134100,698454940,11040,11010,11040,11010,41
|
|
20240828,134000,698003050,11030,11010,11030,11010,367
|
|
20240828,133900,693962350,11030,11030,11040,11030,47
|
|
20240828,133800,693443930,11040,11040,11040,11040,457
|
|
20240828,133700,688398650,11040,11050,11050,11040,12
|
|
20240828,133600,688266150,11050,11050,11050,11040,84
|
|
20240828,133500,687338400,11050,11050,11050,11050,1
|
|
20240828,133400,687327350,11050,11050,11050,11050,45
|
|
20240828,133300,686830100,11080,11050,11080,11050,171
|
|
20240828,133200,684939030,11060,11060,11080,11040,694
|
|
20240828,133100,677270030,11090,11070,11090,11060,1085
|
|
20240828,133000,665269290,11100,11080,11100,11080,601
|
|
20240828,132900,658605800,11080,11070,11080,11070,27
|
|
20240828,132800,658306890,11070,11070,11070,11060,89
|
|
20240828,132700,657321760,11070,11060,11070,11060,13
|
|
20240828,132600,657177950,11060,11060,11060,11060,1
|
|
20240828,132500,657166890,11030,11060,11060,11030,42
|
|
20240828,132400,656702400,11060,11060,11060,11060,400
|
|
20240828,132300,652278400,11060,11060,11060,11060,0
|
|
20240828,132200,652278400,11060,11040,11060,11030,211
|
|
20240828,132100,649947130,11050,11040,11050,11040,53
|
|
20240828,132000,649361980,11050,11030,11050,11030,34
|
|
20240828,131900,648986910,11030,11040,11050,11030,525
|
|
20240828,131800,643188840,11030,11030,11040,11030,305
|
|
20240828,131700,639824520,11040,11020,11040,11020,78
|
|
20240828,131600,638964650,11020,11010,11040,11010,1156
|
|
20240828,131500,626233100,11020,11020,11020,11020,24
|
|
20240828,131400,625968620,11020,11020,11020,11010,32
|
|
20240828,131300,625616280,11010,11000,11020,11000,36
|
|
20240828,131200,625219920,11020,11010,11020,10970,433
|
|
20240828,131100,620452670,11010,10990,11010,10970,474
|
|
20240828,131000,615247810,10990,11010,11010,10990,153
|
|
20240828,130900,613564730,11020,10980,11020,10980,803
|
|
20240828,130800,604730930,10980,10980,10990,10980,26
|
|
20240828,130700,604445440,10980,11000,11000,10980,302
|
|
20240828,130600,601129440,11000,10940,11000,10940,1298
|
|
20240828,130500,586892430,10950,10950,10950,10950,0
|
|
20240828,130400,586892430,10950,10950,10950,10950,0
|
|
20240828,130300,586892430,10950,10950,10950,10950,0
|
|
20240828,130200,586892430,10950,10950,10950,10950,0
|
|
20240828,130100,586892430,10950,10950,10950,10950,0
|
|
20240828,130000,586892430,10950,10900,10950,10900,602
|
|
20240828,125900,580305910,10930,10930,10930,10930,38
|
|
20240828,125800,579890570,10930,10930,10930,10930,0
|
|
20240828,125700,579890570,10930,10930,10930,10930,0
|
|
20240828,125600,579890570,10930,10920,10930,10920,29
|
|
20240828,125500,579573810,10920,10920,10920,10920,1
|
|
20240828,125400,579562890,10930,10920,10930,10920,3
|
|
20240828,125300,579530120,10930,10920,10930,10920,154
|
|
20240828,125200,577848430,10920,10920,10920,10920,40
|
|
20240828,125100,577411630,10920,10930,10950,10920,478
|
|
20240828,125000,572187470,10950,10950,10950,10950,64
|
|
20240828,124900,571486670,10950,10950,10950,10950,0
|
|
20240828,124800,571486670,10950,10950,10950,10950,0
|
|
20240828,124700,571486670,10950,10950,10950,10950,32
|
|
20240828,124600,571136270,10950,10950,10950,10950,25
|
|
20240828,124500,570862520,10950,10940,10950,10940,10
|
|
20240828,124400,570753100,10940,10930,10940,10930,637
|
|
20240828,124300,563790180,10930,10900,10930,10900,595
|
|
20240828,124200,557302760,10900,10900,10900,10900,0
|
|
20240828,124100,557302760,10900,10890,10900,10890,72
|
|
20240828,124000,556518540,10890,10900,10900,10890,72
|
|
20240828,123900,555733760,10910,10900,10910,10900,2
|
|
20240828,123800,555711950,10930,10900,10930,10890,274
|
|
20240828,123700,552719370,10910,10860,10910,10860,3913
|
|
20240828,123600,510154760,10850,10850,10850,10850,15
|
|
20240828,123500,509992010,10860,10860,10860,10860,0
|
|
20240828,123400,509992010,10860,10850,10860,10850,145
|
|
20240828,123300,508417460,10860,10860,10860,10860,0
|
|
20240828,123200,508417460,10860,10860,10860,10860,0
|
|
20240828,123100,508417460,10860,10860,10860,10860,0
|
|
20240828,123000,508417460,10860,10860,10860,10860,0
|
|
20240828,122900,508417460,10860,10860,10860,10860,0
|
|
20240828,122800,508417460,10860,10840,10860,10840,154
|
|
20240828,122700,506745660,10850,10850,10850,10850,0
|
|
20240828,122600,506745660,10850,10860,10860,10840,82
|
|
20240828,122500,505855750,10860,10860,10860,10860,0
|
|
20240828,122400,505855750,10860,10860,10860,10860,0
|
|
20240828,122300,505855750,10860,10840,10860,10840,3
|
|
20240828,122200,505823210,10860,10860,10860,10860,0
|
|
20240828,122100,505823210,10860,10860,10860,10860,0
|
|
20240828,122000,505823210,10860,10860,10860,10860,1
|
|
20240828,121900,505812350,10860,10860,10860,10860,0
|
|
20240828,121800,505812350,10860,10850,10860,10850,297
|
|
20240828,121700,502586950,10860,10860,10860,10860,0
|
|
20240828,121600,502586950,10860,10860,10860,10860,0
|
|
20240828,121500,502586950,10860,10860,10860,10860,1
|
|
20240828,121400,502576090,10860,10860,10860,10860,0
|
|
20240828,121300,502576090,10860,10860,10860,10860,0
|
|
20240828,121200,502576090,10860,10860,10860,10860,0
|
|
20240828,121100,502576090,10860,10860,10860,10860,0
|
|
20240828,121000,502576090,10860,10860,10860,10860,0
|
|
20240828,120900,502576090,10860,10860,10860,10860,59
|
|
20240828,120800,501935350,10860,10860,10860,10860,0
|
|
20240828,120700,501935350,10860,10860,10860,10860,0
|
|
20240828,120600,501935350,10860,10860,10860,10860,0
|
|
20240828,120500,501935350,10860,10860,10860,10860,0
|
|
20240828,120400,501935350,10860,10860,10860,10860,0
|
|
20240828,120300,501935350,10860,10860,10860,10860,0
|
|
20240828,120200,501935350,10860,10860,10860,10860,0
|
|
20240828,120100,501935350,10860,10860,10860,10860,0
|
|
20240828,120000,501935350,10860,10850,10860,10850,100
|
|
20240828,115900,500849970,10850,10850,10850,10850,0
|
|
20240828,115800,500849970,10850,10850,10850,10850,0
|
|
20240828,115700,500849970,10850,10850,10860,10850,94
|
|
20240828,115600,499829640,10860,10860,10860,10860,0
|
|
20240828,115500,499829640,10860,10860,10860,10860,0
|
|
20240828,115400,499829640,10860,10850,10860,10850,130
|
|
20240828,115300,498419000,10860,10860,10860,10860,0
|
|
20240828,115200,498419000,10860,10860,10860,10860,0
|
|
20240828,115100,498419000,10860,10860,10860,10860,0
|
|
20240828,115000,498419000,10860,10860,10860,10830,184
|
|
20240828,114900,496426190,10830,10830,10830,10830,281
|
|
20240828,114800,493382960,10870,10860,10870,10850,312
|
|
20240828,114700,489995020,10860,10860,10860,10860,0
|
|
20240828,114600,489995020,10860,10860,10860,10860,0
|
|
20240828,114500,489995020,10860,10860,10860,10860,0
|
|
20240828,114400,489995020,10860,10850,10860,10850,141
|
|
20240828,114300,488465130,10850,10850,10850,10850,2
|
|
20240828,114200,488443430,10860,10860,10860,10860,0
|
|
20240828,114100,488443430,10860,10860,10860,10860,0
|
|
20240828,114000,488443430,10860,10860,10860,10860,0
|
|
20240828,113900,488443430,10860,10850,10860,10850,155
|
|
20240828,113800,486761670,10840,10840,10840,10840,458
|
|
20240828,113700,481796950,10840,10840,10840,10840,0
|
|
20240828,113600,481796950,10840,10820,10840,10820,516
|
|
20240828,113500,476209020,10810,10810,10810,10810,0
|
|
20240828,113400,476209020,10810,10810,10810,10810,0
|
|
20240828,113300,476209020,10810,10810,10810,10810,459
|
|
20240828,113200,471247230,10770,10800,10810,10770,44
|
|
20240828,113100,470772200,10800,10800,10800,10800,0
|
|
20240828,113000,470772200,10800,10800,10800,10800,0
|
|
20240828,112900,470772200,10800,10780,10800,10780,2904
|
|
20240828,112800,439457710,10780,10780,10780,10780,6
|
|
20240828,112700,439393030,10780,10780,10780,10780,23
|
|
20240828,112600,439145090,10780,10780,10780,10780,10
|
|
20240828,112500,439037290,10780,10780,10780,10780,0
|
|
20240828,112400,439037290,10780,10780,10780,10780,0
|
|
20240828,112300,439037290,10780,10780,10780,10780,1
|
|
20240828,112200,439026510,10780,10770,10780,10770,230
|
|
20240828,112100,436549000,10770,10770,10770,10770,0
|
|
20240828,112000,436549000,10770,10770,10770,10770,138
|
|
20240828,111900,435062740,10780,10780,10780,10780,0
|
|
20240828,111800,435062740,10780,10780,10780,10780,23
|
|
20240828,111700,434814800,10780,10780,10780,10780,0
|
|
20240828,111600,434814800,10780,10780,10780,10780,0
|
|
20240828,111500,434814800,10780,10770,10780,10770,510
|
|
20240828,111400,429317190,10780,10780,10780,10780,0
|
|
20240828,111300,429317190,10780,10780,10780,10780,0
|
|
20240828,111200,429317190,10780,10780,10780,10780,0
|
|
20240828,111100,429317190,10780,10780,10780,10780,0
|
|
20240828,111000,429317190,10780,10780,10780,10780,0
|
|
20240828,110900,429317190,10780,10780,10780,10780,23
|
|
20240828,110800,429069250,10780,10780,10780,10780,0
|
|
20240828,110700,429069250,10780,10770,10780,10770,153
|
|
20240828,110600,427420400,10770,10770,10770,10770,0
|
|
20240828,110500,427420400,10770,10770,10770,10770,0
|
|
20240828,110400,427420400,10770,10770,10770,10770,119
|
|
20240828,110300,426138770,10760,10760,10760,10760,6
|
|
20240828,110200,426074210,10760,10760,10760,10760,13
|
|
20240828,110100,425934330,10770,10760,10770,10760,115
|
|
20240828,110000,424696040,10760,10750,10760,10750,623
|
|
20240828,105900,417998550,10760,10760,10760,10760,0
|
|
20240828,105800,417998550,10760,10750,10760,10750,125
|
|
20240828,105700,416654290,10750,10750,10750,10750,0
|
|
20240828,105600,416654290,10750,10750,10750,10750,10
|
|
20240828,105500,416546790,10750,10740,10750,10740,129
|
|
20240828,105400,415160300,10740,10740,10740,10740,0
|
|
20240828,105300,415160300,10740,10740,10740,10740,0
|
|
20240828,105200,415160300,10740,10740,10740,10740,32
|
|
20240828,105100,414816620,10740,10740,10740,10740,23
|
|
20240828,105000,414569600,10740,10740,10740,10740,0
|
|
20240828,104900,414569600,10740,10740,10740,10740,0
|
|
20240828,104800,414569600,10740,10740,10740,10740,0
|
|
20240828,104700,414569600,10740,10740,10740,10740,1
|
|
20240828,104600,414558860,10730,10710,10730,10710,104
|
|
20240828,104500,413443060,10700,10690,10700,10670,4512
|
|
20240828,104400,365174290,10700,10700,10700,10700,390
|
|
20240828,104300,361001290,10700,10710,10710,10700,605
|
|
20240828,104200,354527690,10710,10710,10710,10710,23
|
|
20240828,104100,354281360,10710,10710,10710,10710,0
|
|
20240828,104000,354281360,10710,10710,10710,10710,7
|
|
20240828,103900,354206390,10710,10730,10730,10710,8
|
|
20240828,103800,354120690,10720,10720,10720,10720,0
|
|
20240828,103700,354120690,10720,10710,10720,10710,423
|
|
20240828,103600,349586460,10720,10720,10720,10720,5
|
|
20240828,103500,349532860,10720,10720,10720,10720,0
|
|
20240828,103400,349532860,10720,10720,10720,10720,0
|
|
20240828,103300,349532860,10720,10720,10720,10720,23
|
|
20240828,103200,349286300,10740,10740,10740,10740,0
|
|
20240828,103100,349286300,10740,10710,10740,10700,1001
|
|
20240828,103000,338574550,10740,10720,10740,10700,2092
|
|
20240828,102900,316139090,10730,10730,10730,10730,0
|
|
20240828,102800,316139090,10730,10730,10730,10730,0
|
|
20240828,102700,316139090,10730,10710,10730,10710,56
|
|
20240828,102600,315538430,10710,10710,10710,10710,100
|
|
20240828,102500,314467430,10710,10720,10720,10710,106
|
|
20240828,102400,313331400,10700,10700,10740,10700,1711
|
|
20240828,102300,295022740,10740,10700,10740,10700,2
|
|
20240828,102200,295001300,10750,10750,10750,10750,0
|
|
20240828,102100,295001300,10750,10750,10750,10750,0
|
|
20240828,102000,295001300,10750,10750,10750,10750,0
|
|
20240828,101900,295001300,10750,10750,10750,10750,0
|
|
20240828,101800,295001300,10750,10710,10750,10710,423
|
|
20240828,101700,290470930,10710,10720,10720,10710,952
|
|
20240828,101600,280274940,10720,10710,10720,10710,687
|
|
20240828,101500,272912970,10710,10710,10710,10710,24
|
|
20240828,101400,272655930,10710,10710,10710,10710,262
|
|
20240828,101300,269849910,10710,10710,10710,10710,0
|
|
20240828,101200,269849910,10710,10710,10710,10710,0
|
|
20240828,101100,269849910,10710,10710,10710,10710,0
|
|
20240828,101000,269849910,10710,10710,10710,10710,7
|
|
20240828,100900,269774940,10700,10720,10720,10700,1000
|
|
20240828,100800,259074130,10740,10720,10740,10710,1001
|
|
20240828,100700,248350180,10750,10750,10750,10750,1
|
|
20240828,100600,248339430,10740,10740,10740,10740,24
|
|
20240828,100500,248081670,10740,10740,10740,10740,1
|
|
20240828,100400,248070930,10720,10720,10720,10720,293
|
|
20240828,100300,244929970,10740,10740,10740,10740,0
|
|
20240828,100200,244929970,10740,10740,10740,10740,0
|
|
20240828,100100,244929970,10740,10720,10740,10720,97
|
|
20240828,100000,243889370,10710,10740,10740,10710,810
|
|
20240828,095900,235196270,10700,10710,10710,10700,388
|
|
20240828,095800,231044570,10700,10710,10730,10690,2420
|
|
20240828,095700,205152170,10700,10710,10710,10700,1000
|
|
20240828,095600,194451760,10740,10740,10740,10720,655
|
|
20240828,095500,187423480,10680,10730,10740,10680,2890
|
|
20240828,095400,156514220,10730,10730,10730,10730,0
|
|
20240828,095300,156514220,10730,10730,10730,10730,0
|
|
20240828,095200,156514220,10730,10730,10730,10730,85
|
|
20240828,095100,155602170,10730,10730,10730,10730,10
|
|
20240828,095000,155494870,10730,10730,10730,10730,1
|
|
20240828,094900,155484140,10690,10690,10690,10690,0
|
|
20240828,094800,155484140,10690,10700,10700,10680,1303
|
|
20240828,094700,141558700,10690,10690,10690,10690,116
|
|
20240828,094600,140318660,10700,10700,10730,10700,1071
|
|
20240828,094500,128858930,10700,10700,10700,10700,611
|
|
20240828,094400,122321230,10710,10730,10730,10700,1050
|
|
20240828,094300,111084060,10740,10740,10740,10740,1
|
|
20240828,094200,111073320,10710,10730,10740,10700,582
|
|
20240828,094100,104843470,10670,10670,10740,10650,7369
|
|
20240828,094000,26284460,10680,10680,10680,10680,0
|
|
20240828,093900,26284460,10680,10680,10680,10680,0
|
|
20240828,093800,26284460,10680,10680,10680,10680,0
|
|
20240828,093700,26284460,10680,10680,10680,10680,0
|
|
20240828,093600,26284460,10680,10680,10680,10680,0
|
|
20240828,093500,26284460,10680,10680,10680,10680,0
|
|
20240828,093400,26284460,10680,10680,10700,10680,86
|
|
20240828,093300,25364970,10700,10700,10700,10700,2
|
|
20240828,093200,25343570,10700,10700,10700,10700,0
|
|
20240828,093100,25343570,10700,10700,10700,10700,1
|
|
20240828,093000,25332870,10700,10650,10700,10650,785
|
|
20240828,092900,16955670,10650,10650,10650,10650,0
|
|
20240828,092800,16955670,10650,10670,10670,10650,71
|
|
20240828,092700,16199480,10670,10660,10670,10660,6
|
|
20240828,092600,16135500,10660,10660,10660,10660,10
|
|
20240828,092500,16028900,10660,10660,10660,10660,0
|
|
20240828,092400,16028900,10660,10660,10660,10660,0
|
|
20240828,092300,16028900,10660,10660,10660,10660,10
|
|
20240828,092200,15922300,10660,10660,10660,10660,0
|
|
20240828,092100,15922300,10660,10660,10660,10660,2
|
|
20240828,092000,15900980,10660,10660,10660,10660,0
|
|
20240828,091900,15900980,10660,10660,10660,10660,0
|
|
20240828,091800,15900980,10660,10660,10660,10660,13
|
|
20240828,091700,15762400,10670,10670,10670,10670,0
|
|
20240828,091600,15762400,10670,10670,10670,10670,0
|
|
20240828,091500,15762400,10670,10670,10670,10670,0
|
|
20240828,091400,15762400,10670,10670,10670,10670,0
|
|
20240828,091300,15762400,10670,10670,10670,10670,6
|
|
20240828,091200,15698380,10670,10670,10670,10670,0
|
|
20240828,091100,15698380,10670,10680,10690,10670,137
|
|
20240828,091000,14234940,10670,10690,10690,10670,387
|
|
20240828,090900,10105450,10690,10690,10690,10690,0
|
|
20240828,090800,10105450,10690,10690,10690,10690,0
|
|
20240828,090700,10105450,10690,10690,10690,10690,0
|
|
20240828,090600,10105450,10690,10690,10690,10690,0
|
|
20240828,090500,10105450,10690,10680,10690,10680,114
|
|
20240828,090400,8887320,10680,10680,10680,10680,28
|
|
20240828,090300,8588280,10690,10690,10690,10690,0
|
|
20240828,090200,8588280,10690,10690,10690,10690,0
|
|
20240828,090100,8588280,10690,10660,10690,10660,700
|
|
20240828,090000,1107600,10650,10650,10650,10650,104
|