632 lines
33 KiB
CSV
632 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,192900,1533178420,12230,12230,12230,12230,4167
|
|
20240830,192800,1533178420,12230,12230,12230,12230,0
|
|
20240830,192700,1533178420,12230,12230,12230,12230,0
|
|
20240830,192600,1533178420,12230,12230,12230,12230,0
|
|
20240830,192500,1533178420,12230,12230,12230,12230,0
|
|
20240830,192400,1533178420,12230,12230,12230,12230,0
|
|
20240830,192300,1533178420,12230,12230,12230,12230,0
|
|
20240830,192200,1533178420,12230,12230,12230,12230,0
|
|
20240830,192100,1533178420,12230,12230,12230,12230,0
|
|
20240830,192000,1533178420,12230,12230,12230,12230,0
|
|
20240830,191900,1533178420,12230,12230,12230,12230,0
|
|
20240830,191800,1533178420,12230,12230,12230,12230,0
|
|
20240830,191700,1533178420,12230,12230,12230,12230,0
|
|
20240830,191600,1533178420,12230,12230,12230,12230,0
|
|
20240830,191500,1533178420,12230,12230,12230,12230,0
|
|
20240830,191400,1533178420,12230,12230,12230,12230,0
|
|
20240830,191300,1533178420,12230,12230,12230,12230,0
|
|
20240830,191200,1533178420,12230,12230,12230,12230,0
|
|
20240830,191100,1533178420,12230,12230,12230,12230,0
|
|
20240830,191000,1533178420,12230,12230,12230,12230,0
|
|
20240830,190900,1533178420,12230,12230,12230,12230,0
|
|
20240830,190800,1533178420,12230,12230,12230,12230,0
|
|
20240830,190700,1533178420,12230,12230,12230,12230,0
|
|
20240830,190600,1533178420,12230,12230,12230,12230,0
|
|
20240830,190500,1533178420,12230,12230,12230,12230,0
|
|
20240830,190400,1533178420,12230,12230,12230,12230,0
|
|
20240830,190300,1533178420,12230,12230,12230,12230,0
|
|
20240830,190200,1533178420,12230,12230,12230,12230,0
|
|
20240830,190100,1533178420,12230,12230,12230,12230,0
|
|
20240830,190000,1533178420,12230,12230,12230,12230,0
|
|
20240830,185900,1533178420,12230,12230,12230,12230,4167
|
|
20240830,185800,1533178420,12230,12230,12230,12230,0
|
|
20240830,185700,1533178420,12230,12230,12230,12230,0
|
|
20240830,185600,1533178420,12230,12230,12230,12230,0
|
|
20240830,185500,1533178420,12230,12230,12230,12230,0
|
|
20240830,185400,1533178420,12230,12230,12230,12230,0
|
|
20240830,185300,1533178420,12230,12230,12230,12230,0
|
|
20240830,185200,1533178420,12230,12230,12230,12230,0
|
|
20240830,185100,1533178420,12230,12230,12230,12230,0
|
|
20240830,185000,1533178420,12230,12230,12230,12230,0
|
|
20240830,184900,1533178420,12230,12230,12230,12230,0
|
|
20240830,184800,1533178420,12230,12230,12230,12230,0
|
|
20240830,184700,1533178420,12230,12230,12230,12230,0
|
|
20240830,184600,1533178420,12230,12230,12230,12230,0
|
|
20240830,184500,1533178420,12230,12230,12230,12230,0
|
|
20240830,184400,1533178420,12230,12230,12230,12230,0
|
|
20240830,184300,1533178420,12230,12230,12230,12230,0
|
|
20240830,184200,1533178420,12230,12230,12230,12230,0
|
|
20240830,184100,1533178420,12230,12230,12230,12230,0
|
|
20240830,184000,1533178420,12230,12230,12230,12230,0
|
|
20240830,183900,1533178420,12230,12230,12230,12230,0
|
|
20240830,183800,1533178420,12230,12230,12230,12230,0
|
|
20240830,183700,1533178420,12230,12230,12230,12230,0
|
|
20240830,183600,1533178420,12230,12230,12230,12230,0
|
|
20240830,183500,1533178420,12230,12230,12230,12230,0
|
|
20240830,183400,1533178420,12230,12230,12230,12230,0
|
|
20240830,183300,1533178420,12230,12230,12230,12230,0
|
|
20240830,183200,1533178420,12230,12230,12230,12230,0
|
|
20240830,183100,1533178420,12230,12230,12230,12230,0
|
|
20240830,183000,1533178420,12230,12230,12230,12230,0
|
|
20240830,182900,1533178420,12230,12230,12230,12230,4167
|
|
20240830,182800,1533178420,12230,12230,12230,12230,0
|
|
20240830,182700,1533178420,12230,12230,12230,12230,0
|
|
20240830,182600,1533178420,12230,12230,12230,12230,0
|
|
20240830,182500,1533178420,12230,12230,12230,12230,0
|
|
20240830,182400,1533178420,12230,12230,12230,12230,0
|
|
20240830,182300,1533178420,12230,12230,12230,12230,0
|
|
20240830,182200,1533178420,12230,12230,12230,12230,0
|
|
20240830,182100,1533178420,12230,12230,12230,12230,0
|
|
20240830,182000,1533178420,12230,12230,12230,12230,0
|
|
20240830,181900,1533178420,12230,12230,12230,12230,0
|
|
20240830,181800,1533178420,12230,12230,12230,12230,0
|
|
20240830,181700,1533178420,12230,12230,12230,12230,0
|
|
20240830,181600,1533178420,12230,12230,12230,12230,0
|
|
20240830,181500,1533178420,12230,12230,12230,12230,0
|
|
20240830,181400,1533178420,12230,12230,12230,12230,0
|
|
20240830,181300,1533178420,12230,12230,12230,12230,0
|
|
20240830,181200,1533178420,12230,12230,12230,12230,0
|
|
20240830,181100,1533178420,12230,12230,12230,12230,0
|
|
20240830,181000,1533178420,12230,12230,12230,12230,0
|
|
20240830,180900,1533178420,12230,12230,12230,12230,0
|
|
20240830,180800,1533178420,12230,12230,12230,12230,0
|
|
20240830,180700,1533178420,12230,12230,12230,12230,0
|
|
20240830,180600,1533178420,12230,12230,12230,12230,0
|
|
20240830,180500,1533178420,12230,12230,12230,12230,0
|
|
20240830,180400,1533178420,12230,12230,12230,12230,0
|
|
20240830,180300,1533178420,12230,12230,12230,12230,0
|
|
20240830,180200,1533178420,12230,12230,12230,12230,0
|
|
20240830,180100,1533178420,12230,12230,12230,12230,0
|
|
20240830,180000,1533178420,12230,12230,12230,12230,0
|
|
20240830,175900,1533178420,12230,12230,12230,12230,4167
|
|
20240830,175800,1533178420,12230,12230,12230,12230,0
|
|
20240830,175700,1533178420,12230,12230,12230,12230,0
|
|
20240830,175600,1533178420,12230,12230,12230,12230,0
|
|
20240830,175500,1533178420,12230,12230,12230,12230,0
|
|
20240830,175400,1533178420,12230,12230,12230,12230,0
|
|
20240830,175300,1533178420,12230,12230,12230,12230,0
|
|
20240830,175200,1533178420,12230,12230,12230,12230,0
|
|
20240830,175100,1533178420,12230,12230,12230,12230,0
|
|
20240830,175000,1533178420,12230,12230,12230,12230,0
|
|
20240830,174900,1533178420,12230,12230,12230,12230,0
|
|
20240830,174800,1533178420,12230,12230,12230,12230,0
|
|
20240830,174700,1533178420,12230,12230,12230,12230,0
|
|
20240830,174600,1533178420,12230,12230,12230,12230,0
|
|
20240830,174500,1533178420,12230,12230,12230,12230,0
|
|
20240830,174400,1533178420,12230,12230,12230,12230,0
|
|
20240830,174300,1533178420,12230,12230,12230,12230,0
|
|
20240830,174200,1533178420,12230,12230,12230,12230,0
|
|
20240830,174100,1533178420,12230,12230,12230,12230,0
|
|
20240830,174000,1533178420,12230,12230,12230,12230,0
|
|
20240830,173900,1533178420,12230,12230,12230,12230,0
|
|
20240830,173800,1533178420,12230,12230,12230,12230,0
|
|
20240830,173700,1533178420,12230,12230,12230,12230,0
|
|
20240830,173600,1533178420,12230,12230,12230,12230,0
|
|
20240830,173500,1533178420,12230,12230,12230,12230,0
|
|
20240830,173400,1533178420,12230,12230,12230,12230,0
|
|
20240830,173300,1533178420,12230,12230,12230,12230,0
|
|
20240830,173200,1533178420,12230,12230,12230,12230,0
|
|
20240830,173100,1533178420,12230,12230,12230,12230,0
|
|
20240830,173000,1533178420,12230,12230,12230,12230,0
|
|
20240830,172900,1533178420,12230,12230,12230,12230,4167
|
|
20240830,172800,1533178420,12230,12230,12230,12230,0
|
|
20240830,172700,1533178420,12230,12230,12230,12230,0
|
|
20240830,172600,1533178420,12230,12230,12230,12230,0
|
|
20240830,172500,1533178420,12230,12230,12230,12230,0
|
|
20240830,172400,1533178420,12230,12230,12230,12230,0
|
|
20240830,172300,1533178420,12230,12230,12230,12230,0
|
|
20240830,172200,1533178420,12230,12230,12230,12230,0
|
|
20240830,172100,1533178420,12230,12230,12230,12230,0
|
|
20240830,172000,1533178420,12230,12230,12230,12230,0
|
|
20240830,171900,1533178420,12230,12230,12230,12230,0
|
|
20240830,171800,1533178420,12230,12230,12230,12230,0
|
|
20240830,171700,1533178420,12230,12230,12230,12230,0
|
|
20240830,171600,1533178420,12230,12230,12230,12230,0
|
|
20240830,171500,1533178420,12230,12230,12230,12230,0
|
|
20240830,171400,1533178420,12230,12230,12230,12230,0
|
|
20240830,171300,1533178420,12230,12230,12230,12230,0
|
|
20240830,171200,1533178420,12230,12230,12230,12230,0
|
|
20240830,171100,1533178420,12230,12230,12230,12230,0
|
|
20240830,171000,1533178420,12230,12230,12230,12230,0
|
|
20240830,170900,1533178420,12230,12230,12230,12230,0
|
|
20240830,170800,1533178420,12230,12230,12230,12230,0
|
|
20240830,170700,1533178420,12230,12230,12230,12230,0
|
|
20240830,170600,1533178420,12230,12230,12230,12230,0
|
|
20240830,170500,1533178420,12230,12230,12230,12230,0
|
|
20240830,170400,1533178420,12230,12230,12230,12230,0
|
|
20240830,170300,1533178420,12230,12230,12230,12230,0
|
|
20240830,170200,1533178420,12230,12230,12230,12230,0
|
|
20240830,170100,1533178420,12230,12230,12230,12230,0
|
|
20240830,170000,1533178420,12230,12230,12230,12230,0
|
|
20240830,165900,1533178420,12230,12230,12230,12230,4167
|
|
20240830,165800,1533178420,12230,12230,12230,12230,0
|
|
20240830,165700,1533178420,12230,12230,12230,12230,0
|
|
20240830,165600,1533178420,12230,12230,12230,12230,0
|
|
20240830,165500,1533178420,12230,12230,12230,12230,0
|
|
20240830,165400,1533178420,12230,12230,12230,12230,0
|
|
20240830,165300,1533178420,12230,12230,12230,12230,0
|
|
20240830,165200,1533178420,12230,12230,12230,12230,0
|
|
20240830,165100,1533178420,12230,12230,12230,12230,0
|
|
20240830,165000,1533178420,12230,12230,12230,12230,0
|
|
20240830,164900,1533178420,12230,12230,12230,12230,0
|
|
20240830,164800,1533178420,12230,12230,12230,12230,0
|
|
20240830,164700,1533178420,12230,12230,12230,12230,0
|
|
20240830,164600,1533178420,12230,12230,12230,12230,0
|
|
20240830,164500,1533178420,12230,12230,12230,12230,0
|
|
20240830,164400,1533178420,12230,12230,12230,12230,0
|
|
20240830,164300,1533178420,12230,12230,12230,12230,0
|
|
20240830,164200,1533178420,12230,12230,12230,12230,0
|
|
20240830,164100,1533178420,12230,12230,12230,12230,0
|
|
20240830,164000,1533178420,12230,12230,12230,12230,0
|
|
20240830,163900,1533178420,12230,12230,12230,12230,0
|
|
20240830,163800,1533178420,12230,12230,12230,12230,0
|
|
20240830,163700,1533178420,12230,12230,12230,12230,0
|
|
20240830,163600,1533178420,12230,12230,12230,12230,0
|
|
20240830,163500,1533178420,12230,12230,12230,12230,0
|
|
20240830,163400,1533178420,12230,12230,12230,12230,0
|
|
20240830,163300,1533178420,12230,12230,12230,12230,0
|
|
20240830,163200,1533178420,12230,12230,12230,12230,0
|
|
20240830,163100,1533178420,12230,12230,12230,12230,0
|
|
20240830,163000,1533178420,12230,12230,12230,12230,0
|
|
20240830,162900,1533178420,12230,12230,12230,12230,4167
|
|
20240830,162800,1533178420,12230,12230,12230,12230,0
|
|
20240830,162700,1533178420,12230,12230,12230,12230,0
|
|
20240830,162600,1533178420,12230,12230,12230,12230,0
|
|
20240830,162500,1533178420,12230,12230,12230,12230,0
|
|
20240830,162400,1533178420,12230,12230,12230,12230,0
|
|
20240830,162300,1533178420,12230,12230,12230,12230,0
|
|
20240830,162200,1533178420,12230,12230,12230,12230,0
|
|
20240830,162100,1533178420,12230,12230,12230,12230,0
|
|
20240830,162000,1533178420,12230,12230,12230,12230,0
|
|
20240830,161900,1533178420,12230,12230,12230,12230,0
|
|
20240830,161800,1533178420,12230,12230,12230,12230,0
|
|
20240830,161700,1533178420,12230,12230,12230,12230,0
|
|
20240830,161600,1533178420,12230,12230,12230,12230,0
|
|
20240830,161500,1533178420,12230,12230,12230,12230,0
|
|
20240830,161400,1533178420,12230,12230,12230,12230,0
|
|
20240830,161300,1533178420,12230,12230,12230,12230,0
|
|
20240830,161200,1533178420,12230,12230,12230,12230,0
|
|
20240830,161100,1533178420,12230,12230,12230,12230,0
|
|
20240830,161000,1533178420,12230,12230,12230,12230,0
|
|
20240830,160900,1533178420,12230,12230,12230,12230,0
|
|
20240830,160800,1533178420,12230,12230,12230,12230,0
|
|
20240830,160700,1533178420,12230,12230,12230,12230,0
|
|
20240830,160600,1533178420,12230,12230,12230,12230,0
|
|
20240830,160500,1533178420,12230,12230,12230,12230,0
|
|
20240830,160400,1533178420,12230,12230,12230,12230,0
|
|
20240830,160300,1533178420,12230,12230,12230,12230,0
|
|
20240830,160200,1533178420,12230,12230,12230,12230,0
|
|
20240830,160100,1533178420,12230,12230,12230,12230,0
|
|
20240830,160000,1533178420,12230,12230,12230,12230,0
|
|
20240830,155900,1533178420,12230,12230,12230,12230,4167
|
|
20240830,155800,1533178420,12230,12230,12230,12230,0
|
|
20240830,155700,1533178420,12230,12230,12230,12230,0
|
|
20240830,155600,1533178420,12230,12230,12230,12230,0
|
|
20240830,155500,1533178420,12230,12230,12230,12230,0
|
|
20240830,155400,1533178420,12230,12230,12230,12230,0
|
|
20240830,155300,1533178420,12230,12230,12230,12230,0
|
|
20240830,155200,1533178420,12230,12230,12230,12230,0
|
|
20240830,155100,1533178420,12230,12230,12230,12230,0
|
|
20240830,155000,1533178420,12230,12230,12230,12230,0
|
|
20240830,154900,1533178420,12230,12230,12230,12230,0
|
|
20240830,154800,1533178420,12230,12230,12230,12230,0
|
|
20240830,154700,1533178420,12230,12230,12230,12230,0
|
|
20240830,154600,1533178420,12230,12230,12230,12230,0
|
|
20240830,154500,1533178420,12230,12230,12230,12230,0
|
|
20240830,154400,1533178420,12230,12230,12230,12230,0
|
|
20240830,154300,1533178420,12230,12230,12230,12230,0
|
|
20240830,154200,1533178420,12230,12230,12230,12230,0
|
|
20240830,154100,1533178420,12230,12230,12230,12230,0
|
|
20240830,154000,1533178420,12230,12230,12230,12230,0
|
|
20240830,153900,1533178420,12230,12230,12230,12230,0
|
|
20240830,153800,1533178420,12230,12230,12230,12230,0
|
|
20240830,153700,1533178420,12230,12230,12230,12230,0
|
|
20240830,153600,1533178420,12230,12230,12230,12230,0
|
|
20240830,153500,1533178420,12230,12230,12230,12230,0
|
|
20240830,153400,1533178420,12230,12230,12230,12230,0
|
|
20240830,153300,1533178420,12230,12230,12230,12230,0
|
|
20240830,153200,1533178420,12230,12230,12230,12230,0
|
|
20240830,153100,1533178420,12230,12230,12230,12230,0
|
|
20240830,153000,1533178420,12230,12230,12230,12230,4167
|
|
20240830,152900,1482216010,12280,12280,12280,12280,0
|
|
20240830,152800,1482216010,12280,12280,12280,12280,0
|
|
20240830,152700,1482216010,12280,12280,12280,12280,0
|
|
20240830,152600,1482216010,12280,12280,12280,12280,0
|
|
20240830,152500,1482216010,12280,12280,12280,12280,0
|
|
20240830,152400,1482216010,12280,12280,12280,12280,0
|
|
20240830,152300,1482216010,12280,12280,12280,12280,0
|
|
20240830,152200,1482216010,12280,12280,12280,12280,0
|
|
20240830,152100,1482216010,12280,12280,12280,12280,0
|
|
20240830,152000,1482216010,12280,12280,12280,12280,0
|
|
20240830,151900,1482216010,12280,12270,12280,12260,193
|
|
20240830,151800,1479849580,12280,12270,12280,12260,236
|
|
20240830,151700,1476954590,12270,12280,12280,12260,3495
|
|
20240830,151600,1434100620,12270,12230,12270,12230,159
|
|
20240830,151500,1432151090,12220,12240,12250,12220,225
|
|
20240830,151400,1429396530,12250,12210,12250,12210,432
|
|
20240830,151300,1424112060,12210,12230,12240,12210,1993
|
|
20240830,151200,1399769500,12240,12230,12240,12200,727
|
|
20240830,151100,1390897020,12230,12220,12230,12210,308
|
|
20240830,151000,1387133370,12220,12230,12240,12220,220
|
|
20240830,150900,1384442710,12230,12230,12240,12210,419
|
|
20240830,150800,1379321150,12240,12240,12250,12230,327
|
|
20240830,150700,1375319210,12250,12240,12250,12240,96
|
|
20240830,150600,1374143870,12240,12250,12250,12210,238
|
|
20240830,150500,1371231820,12250,12250,12250,12240,154
|
|
20240830,150400,1369346580,12260,12260,12270,12260,143
|
|
20240830,150300,1367593370,12250,12280,12280,12220,1876
|
|
20240830,150200,1344621640,12270,12270,12270,12260,232
|
|
20240830,150100,1341775100,12270,12270,12270,12260,493
|
|
20240830,150000,1335729490,12270,12250,12270,12250,243
|
|
20240830,145900,1332750010,12260,12260,12260,12250,280
|
|
20240830,145800,1329318350,12260,12290,12290,12250,1277
|
|
20240830,145700,1313657190,12280,12290,12290,12280,251
|
|
20240830,145600,1310573780,12290,12280,12290,12280,182
|
|
20240830,145500,1308337250,12290,12290,12300,12280,252
|
|
20240830,145400,1305240230,12290,12300,12300,12270,1146
|
|
20240830,145300,1291163160,12300,12290,12300,12290,327
|
|
20240830,145200,1287143090,12290,12300,12300,12290,647
|
|
20240830,145100,1279191360,12290,12280,12300,12280,325
|
|
20240830,145000,1275197160,12280,12300,12300,12280,1153
|
|
20240830,144900,1261035480,12290,12300,12300,12290,245
|
|
20240830,144800,1258023010,12300,12300,12310,12300,272
|
|
20240830,144700,1254677290,12300,12290,12300,12290,519
|
|
20240830,144600,1248298700,12300,12300,12300,12290,142
|
|
20240830,144500,1246552500,12290,12270,12290,12270,145
|
|
20240830,144400,1244770690,12280,12290,12290,12280,504
|
|
20240830,144300,1238581340,12290,12270,12290,12270,916
|
|
20240830,144200,1227331250,12270,12270,12270,12270,118
|
|
20240830,144100,1225883390,12270,12270,12270,12270,145
|
|
20240830,144000,1224104240,12270,12280,12280,12270,378
|
|
20240830,143900,1219463850,12280,12290,12300,12270,276
|
|
20240830,143800,1216074170,12290,12290,12300,12290,215
|
|
20240830,143700,1213430820,12290,12290,12300,12280,142
|
|
20240830,143600,1211686360,12290,12300,12300,12240,810
|
|
20240830,143500,1201752030,12300,12300,12300,12290,275
|
|
20240830,143400,1198370870,12300,12310,12310,12280,2077
|
|
20240830,143300,1172844130,12330,12320,12330,12310,221
|
|
20240830,143200,1170121260,12330,12320,12330,12310,583
|
|
20240830,143100,1162936770,12320,12330,12330,12320,374
|
|
20240830,143000,1158327280,12330,12330,12330,12320,308
|
|
20240830,142900,1154530400,12330,12330,12330,12330,244
|
|
20240830,142800,1151521880,12330,12330,12330,12320,727
|
|
20240830,142700,1142559940,12330,12330,12330,12320,330
|
|
20240830,142600,1138492390,12320,12320,12330,12320,626
|
|
20240830,142500,1130778860,12320,12310,12320,12300,289
|
|
20240830,142400,1127219520,12320,12320,12330,12300,1024
|
|
20240830,142300,1114615710,12330,12310,12330,12300,1417
|
|
20240830,142200,1097158730,12300,12320,12320,12300,505
|
|
20240830,142100,1090941120,12310,12320,12320,12300,474
|
|
20240830,142000,1085105870,12320,12300,12320,12300,727
|
|
20240830,141900,1076153790,12300,12290,12310,12280,2288
|
|
20240830,141800,1048021010,12290,12280,12290,12270,372
|
|
20240830,141700,1043452740,12280,12280,12280,12270,255
|
|
20240830,141600,1040321740,12280,12260,12280,12250,596
|
|
20240830,141500,1033010070,12260,12260,12270,12260,1422
|
|
20240830,141400,1015572530,12260,12260,12260,12250,203
|
|
20240830,141300,1013083760,12260,12250,12260,12240,203
|
|
20240830,141200,1010596980,12250,12220,12250,12200,487
|
|
20240830,141100,1004646860,12220,12230,12230,12220,197
|
|
20240830,141000,1002238060,12230,12230,12230,12220,131
|
|
20240830,140900,1000635940,12230,12230,12250,12220,870
|
|
20240830,140800,989987820,12230,12260,12260,12220,871
|
|
20240830,140700,979331970,12260,12240,12260,12230,1278
|
|
20240830,140600,963685170,12230,12240,12240,12230,484
|
|
20240830,140500,957761310,12240,12260,12260,12230,321
|
|
20240830,140400,953832300,12260,12270,12270,12240,1138
|
|
20240830,140300,939888370,12270,12260,12280,12260,1331
|
|
20240830,140200,923557050,12260,12230,12260,12230,1115
|
|
20240830,140100,909905020,12230,12190,12230,12190,1114
|
|
20240830,140000,896306070,12190,12200,12200,12190,476
|
|
20240830,135900,890502370,12200,12200,12200,12190,238
|
|
20240830,135800,887598970,12190,12200,12210,12190,341
|
|
20240830,135700,883437590,12200,12180,12200,12180,307
|
|
20240830,135600,879695730,12180,12180,12190,12180,234
|
|
20240830,135500,876844230,12180,12190,12190,12180,1269
|
|
20240830,135400,861386200,12190,12190,12190,12180,367
|
|
20240830,135300,856912650,12180,12190,12210,12180,1529
|
|
20240830,135200,838258590,12200,12190,12210,12160,2636
|
|
20240830,135100,806104420,12200,12170,12200,12160,2341
|
|
20240830,135000,777594050,12160,12170,12180,12160,520
|
|
20240830,134900,771267110,12170,12160,12170,12150,542
|
|
20240830,134800,764675050,12160,12120,12170,12120,2519
|
|
20240830,134700,734074530,12110,12120,12130,12100,979
|
|
20240830,134600,722210380,12110,12070,12120,12070,1795
|
|
20240830,134500,700498440,12070,12060,12070,12050,1736
|
|
20240830,134400,679573040,12060,12050,12080,12050,434
|
|
20240830,134300,674338830,12040,12080,12090,12040,1924
|
|
20240830,134200,651147990,12080,12070,12090,12070,807
|
|
20240830,134100,641392780,12080,12090,12090,12080,952
|
|
20240830,134000,629888330,12080,12060,12090,12060,1506
|
|
20240830,133900,611715260,12060,12060,12060,12050,109
|
|
20240830,133800,610401550,12060,12050,12060,12050,348
|
|
20240830,133700,606205890,12060,12050,12060,12040,383
|
|
20240830,133600,601589470,12050,12000,12060,12000,4361
|
|
20240830,133500,549188430,12000,11980,12000,11980,889
|
|
20240830,133400,538532520,11980,11970,11980,11970,276
|
|
20240830,133300,535227040,11970,11960,11980,11960,1004
|
|
20240830,133200,523215490,11970,11960,11970,11960,288
|
|
20240830,133100,519768690,11960,11950,11970,11950,689
|
|
20240830,133000,511530860,11950,11930,11950,11920,1070
|
|
20240830,132900,498766200,11930,11930,11930,11930,32
|
|
20240830,132800,498384440,11920,11930,11930,11920,132
|
|
20240830,132700,496810740,11920,11910,11920,11910,284
|
|
20240830,132600,493426460,11910,11910,11910,11900,391
|
|
20240830,132500,488771490,11910,11910,11910,11910,15
|
|
20240830,132400,488592840,11910,11900,11910,11900,102
|
|
20240830,132300,487379030,11910,11900,11910,11900,13
|
|
20240830,132200,487224320,11890,11900,11900,11890,200
|
|
20240830,132100,484846290,11910,11900,11910,11900,171
|
|
20240830,132000,482810280,11910,11910,11910,11900,3
|
|
20240830,131900,482774560,11910,11920,11920,11910,379
|
|
20240830,131800,478259610,11920,11910,11920,11910,35
|
|
20240830,131700,477842430,11910,11910,11920,11900,95
|
|
20240830,131600,476711260,11910,11910,11910,11910,94
|
|
20240830,131500,475591720,11910,11920,11920,11910,170
|
|
20240830,131400,473566960,11920,11920,11920,11920,0
|
|
20240830,131300,473566960,11920,11910,11920,11910,107
|
|
20240830,131200,472292580,11910,11910,11910,11890,404
|
|
20240830,131100,467488650,11920,11910,11920,11900,202
|
|
20240830,131000,465084170,11920,11920,11920,11920,144
|
|
20240830,130900,463367690,11920,11920,11920,11920,3
|
|
20240830,130800,463331930,11910,11910,11910,11910,6
|
|
20240830,130700,463260470,11910,11920,11920,11910,133
|
|
20240830,130600,461676310,11920,11920,11920,11920,18
|
|
20240830,130500,461461750,11920,11920,11920,11920,97
|
|
20240830,130400,460305510,11920,11920,11920,11910,18
|
|
20240830,130300,460090960,11910,11930,11930,11910,150
|
|
20240830,130200,458301940,11930,11930,11930,11920,206
|
|
20240830,130100,455845360,11930,11930,11930,11930,6
|
|
20240830,130000,455773780,11930,11930,11930,11920,15
|
|
20240830,125900,455594840,11930,11910,11930,11910,523
|
|
20240830,125800,449365030,11910,11900,11910,11900,265
|
|
20240830,125700,446211380,11890,11900,11900,11890,17
|
|
20240830,125600,446009130,11900,11900,11900,11900,96
|
|
20240830,125500,444866730,11900,11900,11900,11900,14
|
|
20240830,125400,444700130,11900,11890,11900,11890,6
|
|
20240830,125300,444628740,11900,11890,11900,11870,196
|
|
20240830,125200,442299150,11890,11900,11900,11880,507
|
|
20240830,125100,436273100,11890,11900,11900,11890,112
|
|
20240830,125000,434940360,11900,11900,11900,11900,3
|
|
20240830,124900,434904660,11900,11900,11900,11890,115
|
|
20240830,124800,433537160,11890,11900,11900,11890,358
|
|
20240830,124700,429279590,11900,11900,11900,11900,17
|
|
20240830,124600,429077290,11900,11900,11900,11900,0
|
|
20240830,124500,429077290,11900,11890,11900,11890,70
|
|
20240830,124400,428244840,11890,11900,11900,11890,105
|
|
20240830,124300,426996340,11900,11900,11900,11900,14
|
|
20240830,124200,426829740,11900,11890,11900,11890,105
|
|
20240830,124100,425580250,11900,11890,11900,11890,7
|
|
20240830,124000,425497010,11880,11890,11890,11880,15
|
|
20240830,123900,425318700,11890,11890,11890,11890,95
|
|
20240830,123800,424189150,11890,11890,11900,11880,17
|
|
20240830,123700,423987020,11900,11890,11900,11890,10
|
|
20240830,123600,423868070,11890,11880,11890,11860,986
|
|
20240830,123500,412170470,11880,11890,11890,11880,4
|
|
20240830,123400,412122920,11890,11900,11900,11890,132
|
|
20240830,123300,410552350,11900,11900,11900,11900,0
|
|
20240830,123200,410552350,11900,11900,11900,11890,41
|
|
20240830,123100,410064690,11900,11900,11900,11900,94
|
|
20240830,123000,408946090,11900,11880,11900,11880,14
|
|
20240830,122900,408779510,11900,11910,11910,11860,315
|
|
20240830,122800,405038500,11900,11890,11900,11890,194
|
|
20240830,122700,402730900,11900,11900,11910,11900,25
|
|
20240830,122600,402433370,11900,11900,11900,11900,88
|
|
20240830,122500,401386170,11900,11900,11900,11900,175
|
|
20240830,122400,399303670,11900,11900,11900,11900,11
|
|
20240830,122300,399172770,11910,11920,11920,11910,111
|
|
20240830,122200,397850630,11920,11910,11920,11910,4
|
|
20240830,122100,397802960,11920,11910,11920,11900,211
|
|
20240830,122000,395291830,11920,11910,11920,11910,188
|
|
20240830,121900,393052550,11910,11910,11910,11910,20
|
|
20240830,121800,392814350,11910,11910,11910,11910,6
|
|
20240830,121700,392742890,11910,11900,11910,11900,187
|
|
20240830,121600,390516670,11900,11900,11900,11900,10
|
|
20240830,121500,390397670,11900,11900,11900,11900,28
|
|
20240830,121400,390064470,11900,11900,11900,11900,99
|
|
20240830,121300,388886370,11900,11900,11900,11900,3
|
|
20240830,121200,388850670,11900,11900,11900,11900,15
|
|
20240830,121100,388672170,11900,11900,11900,11900,97
|
|
20240830,121000,387517870,11900,11900,11900,11900,14
|
|
20240830,120900,387351270,11900,11900,11900,11900,96
|
|
20240830,120800,386208870,11900,11910,11920,11900,203
|
|
20240830,120700,383792130,11910,11910,11910,11910,6
|
|
20240830,120600,383720670,11910,11910,11910,11910,105
|
|
20240830,120500,382470120,11910,11910,11910,11910,80
|
|
20240830,120400,381517320,11910,11910,11910,11910,19
|
|
20240830,120300,381291030,11910,11910,11910,11910,96
|
|
20240830,120200,380147670,11910,11910,11910,11900,214
|
|
20240830,120100,377600930,11910,11910,11910,11910,4
|
|
20240830,120000,377553290,11910,11910,11910,11900,251
|
|
20240830,115900,374564640,11910,11910,11920,11900,130
|
|
20240830,115800,373016290,11920,11920,11930,11920,7
|
|
20240830,115700,372932820,11930,11910,11930,11910,197
|
|
20240830,115600,370585580,11910,11910,11920,11910,93
|
|
20240830,115500,369477940,11920,11910,11920,11900,94
|
|
20240830,115400,368357570,11920,11890,11920,11890,201
|
|
20240830,115300,365966660,11890,11880,11890,11880,54
|
|
20240830,115200,365324610,11880,11870,11880,11870,65
|
|
20240830,115100,364553000,11870,11880,11880,11870,17
|
|
20240830,115000,364351180,11880,11880,11880,11870,203
|
|
20240830,114900,361939550,11890,11890,11890,11890,106
|
|
20240830,114800,360679210,11890,11890,11890,11890,6
|
|
20240830,114700,360607870,11890,11890,11890,11890,15
|
|
20240830,114600,360429520,11890,11880,11890,11880,174
|
|
20240830,114500,358361880,11900,11880,11900,11880,212
|
|
20240830,114400,355843300,11880,11880,11880,11880,17
|
|
20240830,114300,355641340,11880,11880,11880,11880,94
|
|
20240830,114200,354524620,11880,11880,11880,11880,16
|
|
20240830,114100,354334540,11860,11860,11860,11860,0
|
|
20240830,114000,354334540,11860,11860,11860,11860,226
|
|
20240830,113900,351654180,11860,11860,11860,11860,3
|
|
20240830,113800,351618600,11860,11860,11860,11860,107
|
|
20240830,113700,350349580,11860,11860,11860,11860,3
|
|
20240830,113600,350314000,11840,11860,11860,11840,137
|
|
20240830,113500,348691420,11870,11920,11920,11870,1505
|
|
20240830,113400,330804650,11920,11920,11920,11920,12
|
|
20240830,113300,330661610,11920,11920,11930,11920,485
|
|
20240830,113200,324879010,11910,11900,11920,11900,106
|
|
20240830,113100,323616640,11900,11900,11900,11900,36
|
|
20240830,113000,323188240,11900,11900,11900,11900,106
|
|
20240830,112900,321926840,11890,11890,11890,11890,12
|
|
20240830,112800,321784160,11890,11890,11890,11890,3
|
|
20240830,112700,321748490,11890,11910,11910,11890,74
|
|
20240830,112600,320867960,11910,11900,11910,11890,259
|
|
20240830,112500,317786850,11910,11910,11910,11910,19
|
|
20240830,112400,317560560,11910,11910,11910,11900,306
|
|
20240830,112300,313918100,11900,11900,11910,11900,34
|
|
20240830,112200,313513490,11890,11890,11890,11890,1
|
|
20240830,112100,313501600,11900,11900,11900,11900,195
|
|
20240830,112000,311181100,11900,11900,11900,11900,0
|
|
20240830,111900,311181100,11900,11900,11900,11900,20
|
|
20240830,111800,310943100,11900,11890,11900,11890,235
|
|
20240830,111700,308146890,11890,11890,11890,11890,100
|
|
20240830,111600,306957890,11890,11890,11890,11890,15
|
|
20240830,111500,306779540,11880,11880,11880,11880,176
|
|
20240830,111400,304688660,11870,11870,11870,11870,13
|
|
20240830,111300,304534350,11870,11860,11870,11860,348
|
|
20240830,111200,300406790,11860,11860,11860,11860,110
|
|
20240830,111100,299102190,11860,11870,11870,11850,180
|
|
20240830,111000,296968290,11870,11860,11870,11860,65
|
|
20240830,110900,296196750,11850,11880,11880,11850,114
|
|
20240830,110800,294845810,11880,11870,11880,11870,275
|
|
20240830,110700,291580190,11860,11850,11870,11840,292
|
|
20240830,110600,288119030,11860,11860,11860,11830,168
|
|
20240830,110500,286128820,11860,11870,11870,11860,263
|
|
20240830,110400,283007030,11870,11850,11870,11850,347
|
|
20240830,110300,278893190,11850,11840,11850,11840,152
|
|
20240830,110200,277092360,11840,11840,11840,11840,107
|
|
20240830,110100,275825480,11850,11850,11850,11840,123
|
|
20240830,110000,274368030,11840,11840,11840,11840,60
|
|
20240830,105900,273657630,11850,11850,11860,11850,113
|
|
20240830,105800,272317940,11850,11840,11860,11840,133
|
|
20240830,105700,270742160,11840,11850,11850,11840,146
|
|
20240830,105600,269012190,11850,11830,11850,11830,830
|
|
20240830,105500,259185160,11830,11830,11830,11820,112
|
|
20240830,105400,257861200,11830,11830,11830,11830,3
|
|
20240830,105300,257825710,11830,11820,11830,11820,239
|
|
20240830,105200,254999610,11820,11820,11830,11820,6
|
|
20240830,105100,254928650,11820,11800,11820,11800,921
|
|
20240830,105000,244044400,11800,11760,11800,11760,316
|
|
20240830,104900,240321280,11770,11770,11770,11750,72
|
|
20240830,104800,239475000,11770,11790,11790,11770,52
|
|
20240830,104700,238862430,11790,11790,11800,11790,195
|
|
20240830,104600,236562410,11800,11760,11800,11760,117
|
|
20240830,104500,235185140,11780,11790,11790,11780,5
|
|
20240830,104400,235126200,11800,11760,11800,11740,589
|
|
20240830,104300,228195670,11760,11760,11760,11760,4
|
|
20240830,104200,228148630,11760,11750,11760,11750,13
|
|
20240830,104100,227995760,11750,11740,11760,11740,100
|
|
20240830,104000,226820740,11750,11740,11750,11740,12
|
|
20240830,103900,226679850,11740,11730,11740,11730,4
|
|
20240830,103800,226632900,11740,11720,11740,11720,16
|
|
20240830,103700,226445320,11740,11740,11740,11740,0
|
|
20240830,103600,226445320,11740,11710,11740,11710,2
|
|
20240830,103500,226421870,11710,11700,11740,11700,121
|
|
20240830,103400,225005930,11700,11700,11700,11700,102
|
|
20240830,103300,223812530,11700,11730,11730,11700,1801
|
|
20240830,103200,202725630,11730,11730,11730,11730,1
|
|
20240830,103100,202713900,11730,11730,11730,11730,520
|
|
20240830,103000,196614300,11740,11740,11740,11740,637
|
|
20240830,102900,189135920,11750,11750,11750,11750,0
|
|
20240830,102800,189135920,11750,11750,11750,11750,218
|
|
20240830,102700,186574420,11750,11760,11760,11750,1000
|
|
20240830,102600,174822060,11770,11770,11770,11770,2
|
|
20240830,102500,174798520,11770,11760,11770,11760,55
|
|
20240830,102400,174151700,11770,11770,11770,11770,0
|
|
20240830,102300,174151700,11770,11770,11770,11770,28
|
|
20240830,102200,173822140,11800,11800,11800,11800,0
|
|
20240830,102100,173822140,11800,11800,11800,11800,0
|
|
20240830,102000,173822140,11800,11800,11800,11800,0
|
|
20240830,101900,173822140,11800,11800,11800,11800,0
|
|
20240830,101800,173822140,11800,11770,11800,11770,101
|
|
20240830,101700,172630410,11760,11760,11760,11760,0
|
|
20240830,101600,172630410,11760,11760,11760,11760,173
|
|
20240830,101500,170595930,11760,11760,11760,11760,0
|
|
20240830,101400,170595930,11760,11780,11780,11760,31
|
|
20240830,101300,170231310,11800,11800,11800,11800,0
|
|
20240830,101200,170231310,11800,11810,11810,11800,67
|
|
20240830,101100,169440140,11820,11820,11820,11820,41
|
|
20240830,101000,168955520,11820,11820,11820,11820,72
|
|
20240830,100900,168104480,11820,11810,11820,11810,20
|
|
20240830,100800,167868090,11820,11790,11820,11790,117
|
|
20240830,100700,166486410,11800,11770,11810,11770,37
|
|
20240830,100600,166050720,11760,11800,11800,11760,180
|
|
20240830,100500,163928670,11800,11790,11810,11790,11
|
|
20240830,100400,163798950,11810,11820,11820,11780,36
|
|
20240830,100300,163373530,11840,11800,11850,11770,179
|
|
20240830,100200,161258340,11800,11800,11800,11800,16
|
|
20240830,100100,161069540,11800,11770,11800,11770,148
|
|
20240830,100000,159325940,11760,11760,11760,11760,1
|
|
20240830,095900,159314180,11780,11780,11780,11780,239
|
|
20240830,095800,156498760,11780,11780,11780,11780,0
|
|
20240830,095700,156498760,11780,11710,11780,11710,2418
|
|
20240830,095600,128031540,11740,11710,11740,11710,9
|
|
20240830,095500,127925910,11710,11710,11710,11710,0
|
|
20240830,095400,127925910,11710,11710,11710,11710,0
|
|
20240830,095300,127925910,11710,11710,11710,11710,50
|
|
20240830,095200,127340410,11710,11710,11710,11710,0
|
|
20240830,095100,127340410,11710,11700,11710,11700,111
|
|
20240830,095000,126041700,11700,11700,11700,11690,44
|
|
20240830,094900,125526910,11700,11690,11700,11670,546
|
|
20240830,094800,119151250,11700,11700,11700,11700,60
|
|
20240830,094700,118449250,11700,11700,11700,11700,0
|
|
20240830,094600,118449250,11700,11700,11700,11700,0
|
|
20240830,094500,118449250,11700,11700,11700,11700,0
|
|
20240830,094400,118449250,11700,11700,11700,11700,3
|
|
20240830,094300,118414150,11700,11710,11710,11700,119
|
|
20240830,094200,117021420,11700,11710,11710,11700,26
|
|
20240830,094100,116716970,11710,11740,11740,11700,318
|
|
20240830,094000,112991960,11740,11740,11740,11730,31
|
|
20240830,093900,112628030,11740,11720,11750,11720,25
|
|
20240830,093800,112334370,11750,11710,11750,11710,38
|
|
20240830,093700,111889240,11710,11710,11710,11710,2
|
|
20240830,093600,111865820,11720,11720,11750,11720,2196
|
|
20240830,093500,86118100,11730,11710,11730,11710,3
|
|
20240830,093400,86082940,11710,11710,11710,11710,2
|
|
20240830,093300,86059520,11710,11710,11710,11710,8
|
|
20240830,093200,85965840,11710,11730,11730,11710,62
|
|
20240830,093100,85239790,11710,11720,11730,11700,6
|
|
20240830,093000,85169520,11720,11710,11720,11700,16
|
|
20240830,092900,84982160,11710,11710,11710,11710,2
|
|
20240830,092800,84958740,11710,11720,11740,11710,29
|
|
20240830,092700,84618590,11730,11710,11730,11710,3
|
|
20240830,092600,84583430,11710,11740,11740,11710,6
|
|
20240830,092500,84513110,11710,11710,11740,11700,101
|
|
20240830,092400,83327520,11710,11710,11710,11710,114
|
|
20240830,092300,81992580,11690,11710,11710,11670,1374
|
|
20240830,092200,65931140,11710,11740,11740,11710,544
|
|
20240830,092100,59553990,11740,11730,11740,11730,4
|
|
20240830,092000,59507040,11730,11730,11750,11730,75
|
|
20240830,091900,58626870,11730,11730,11750,11730,5
|
|
20240830,091800,58568190,11740,11730,11740,11720,65
|
|
20240830,091700,57805210,11740,11720,11740,11720,14
|
|
20240830,091600,57641100,11720,11740,11740,11720,100
|
|
20240830,091500,56467140,11740,11780,11780,11730,75
|
|
20240830,091400,55586530,11760,11720,11770,11710,954
|
|
20240830,091300,44370590,11740,11700,11740,11690,666
|
|
20240830,091200,36572290,11690,11720,11720,11690,29
|
|
20240830,091100,36232500,11690,11690,11690,11690,2
|
|
20240830,091000,36209120,11690,11700,11700,11690,12
|
|
20240830,090900,36068810,11700,11700,11700,11700,32
|
|
20240830,090800,35694410,11710,11700,11710,11700,529
|
|
20240830,090700,29504630,11700,11710,11710,11700,53
|
|
20240830,090600,28884070,11700,11710,11720,11700,200
|
|
20240830,090500,26542080,11710,11700,11710,11700,553
|
|
20240830,090400,20071260,11690,11690,11690,11690,5
|
|
20240830,090300,20012810,11690,11700,11700,11690,503
|
|
20240830,090200,14132730,11680,11740,11740,11680,111
|
|
20240830,090100,12830950,11670,11660,11670,11660,58
|
|
20240830,090000,12154130,11740,11750,11750,11610,1021
|