670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,200700,461980310,8140,8140,8140,8140,1830
|
|
20240830,200600,461980310,8140,8140,8140,8140,0
|
|
20240830,200500,461980310,8140,8140,8140,8140,0
|
|
20240830,200400,461980310,8140,8140,8140,8140,0
|
|
20240830,200300,461980310,8140,8140,8140,8140,0
|
|
20240830,200200,461980310,8140,8140,8140,8140,0
|
|
20240830,200100,461980310,8140,8140,8140,8140,0
|
|
20240830,200000,461980310,8140,8140,8140,8140,0
|
|
20240830,195900,461980310,8140,8140,8140,8140,0
|
|
20240830,195800,461980310,8140,8140,8140,8140,0
|
|
20240830,195700,461980310,8140,8140,8140,8140,0
|
|
20240830,195600,461980310,8140,8140,8140,8140,0
|
|
20240830,195500,461980310,8140,8140,8140,8140,0
|
|
20240830,195400,461980310,8140,8140,8140,8140,0
|
|
20240830,195300,461980310,8140,8140,8140,8140,0
|
|
20240830,195200,461980310,8140,8140,8140,8140,0
|
|
20240830,195100,461980310,8140,8140,8140,8140,0
|
|
20240830,195000,461980310,8140,8140,8140,8140,0
|
|
20240830,194900,461980310,8140,8140,8140,8140,0
|
|
20240830,194800,461980310,8140,8140,8140,8140,0
|
|
20240830,194700,461980310,8140,8140,8140,8140,0
|
|
20240830,194600,461980310,8140,8140,8140,8140,0
|
|
20240830,194500,461980310,8140,8140,8140,8140,0
|
|
20240830,194400,461980310,8140,8140,8140,8140,0
|
|
20240830,194300,461980310,8140,8140,8140,8140,0
|
|
20240830,194200,461980310,8140,8140,8140,8140,0
|
|
20240830,194100,461980310,8140,8140,8140,8140,0
|
|
20240830,194000,461980310,8140,8140,8140,8140,0
|
|
20240830,193900,461980310,8140,8140,8140,8140,0
|
|
20240830,193800,461980310,8140,8140,8140,8140,0
|
|
20240830,193700,461980310,8140,8140,8140,8140,1830
|
|
20240830,193600,461980310,8140,8140,8140,8140,0
|
|
20240830,193500,461980310,8140,8140,8140,8140,0
|
|
20240830,193400,461980310,8140,8140,8140,8140,0
|
|
20240830,193300,461980310,8140,8140,8140,8140,0
|
|
20240830,193200,461980310,8140,8140,8140,8140,0
|
|
20240830,193100,461980310,8140,8140,8140,8140,0
|
|
20240830,193000,461980310,8140,8140,8140,8140,0
|
|
20240830,192900,461980310,8140,8140,8140,8140,0
|
|
20240830,192800,461980310,8140,8140,8140,8140,0
|
|
20240830,192700,461980310,8140,8140,8140,8140,0
|
|
20240830,192600,461980310,8140,8140,8140,8140,0
|
|
20240830,192500,461980310,8140,8140,8140,8140,0
|
|
20240830,192400,461980310,8140,8140,8140,8140,0
|
|
20240830,192300,461980310,8140,8140,8140,8140,0
|
|
20240830,192200,461980310,8140,8140,8140,8140,0
|
|
20240830,192100,461980310,8140,8140,8140,8140,0
|
|
20240830,192000,461980310,8140,8140,8140,8140,0
|
|
20240830,191900,461980310,8140,8140,8140,8140,0
|
|
20240830,191800,461980310,8140,8140,8140,8140,0
|
|
20240830,191700,461980310,8140,8140,8140,8140,0
|
|
20240830,191600,461980310,8140,8140,8140,8140,0
|
|
20240830,191500,461980310,8140,8140,8140,8140,0
|
|
20240830,191400,461980310,8140,8140,8140,8140,0
|
|
20240830,191300,461980310,8140,8140,8140,8140,0
|
|
20240830,191200,461980310,8140,8140,8140,8140,0
|
|
20240830,191100,461980310,8140,8140,8140,8140,0
|
|
20240830,191000,461980310,8140,8140,8140,8140,0
|
|
20240830,190900,461980310,8140,8140,8140,8140,0
|
|
20240830,190800,461980310,8140,8140,8140,8140,0
|
|
20240830,190700,461980310,8140,8140,8140,8140,1830
|
|
20240830,190600,461980310,8140,8140,8140,8140,0
|
|
20240830,190500,461980310,8140,8140,8140,8140,0
|
|
20240830,190400,461980310,8140,8140,8140,8140,0
|
|
20240830,190300,461980310,8140,8140,8140,8140,0
|
|
20240830,190200,461980310,8140,8140,8140,8140,0
|
|
20240830,190100,461980310,8140,8140,8140,8140,0
|
|
20240830,190000,461980310,8140,8140,8140,8140,0
|
|
20240830,185900,461980310,8140,8140,8140,8140,0
|
|
20240830,185800,461980310,8140,8140,8140,8140,0
|
|
20240830,185700,461980310,8140,8140,8140,8140,0
|
|
20240830,185600,461980310,8140,8140,8140,8140,0
|
|
20240830,185500,461980310,8140,8140,8140,8140,0
|
|
20240830,185400,461980310,8140,8140,8140,8140,0
|
|
20240830,185300,461980310,8140,8140,8140,8140,0
|
|
20240830,185200,461980310,8140,8140,8140,8140,0
|
|
20240830,185100,461980310,8140,8140,8140,8140,0
|
|
20240830,185000,461980310,8140,8140,8140,8140,0
|
|
20240830,184900,461980310,8140,8140,8140,8140,0
|
|
20240830,184800,461980310,8140,8140,8140,8140,0
|
|
20240830,184700,461980310,8140,8140,8140,8140,0
|
|
20240830,184600,461980310,8140,8140,8140,8140,0
|
|
20240830,184500,461980310,8140,8140,8140,8140,0
|
|
20240830,184400,461980310,8140,8140,8140,8140,0
|
|
20240830,184300,461980310,8140,8140,8140,8140,0
|
|
20240830,184200,461980310,8140,8140,8140,8140,0
|
|
20240830,184100,461980310,8140,8140,8140,8140,0
|
|
20240830,184000,461980310,8140,8140,8140,8140,0
|
|
20240830,183900,461980310,8140,8140,8140,8140,0
|
|
20240830,183800,461980310,8140,8140,8140,8140,0
|
|
20240830,183700,461980310,8140,8140,8140,8140,1830
|
|
20240830,183600,461980310,8140,8140,8140,8140,0
|
|
20240830,183500,461980310,8140,8140,8140,8140,0
|
|
20240830,183400,461980310,8140,8140,8140,8140,0
|
|
20240830,183300,461980310,8140,8140,8140,8140,0
|
|
20240830,183200,461980310,8140,8140,8140,8140,0
|
|
20240830,183100,461980310,8140,8140,8140,8140,0
|
|
20240830,183000,461980310,8140,8140,8140,8140,0
|
|
20240830,182900,461980310,8140,8140,8140,8140,0
|
|
20240830,182800,461980310,8140,8140,8140,8140,0
|
|
20240830,182700,461980310,8140,8140,8140,8140,0
|
|
20240830,182600,461980310,8140,8140,8140,8140,0
|
|
20240830,182500,461980310,8140,8140,8140,8140,0
|
|
20240830,182400,461980310,8140,8140,8140,8140,0
|
|
20240830,182300,461980310,8140,8140,8140,8140,0
|
|
20240830,182200,461980310,8140,8140,8140,8140,0
|
|
20240830,182100,461980310,8140,8140,8140,8140,0
|
|
20240830,182000,461980310,8140,8140,8140,8140,0
|
|
20240830,181900,461980310,8140,8140,8140,8140,0
|
|
20240830,181800,461980310,8140,8140,8140,8140,0
|
|
20240830,181700,461980310,8140,8140,8140,8140,0
|
|
20240830,181600,461980310,8140,8140,8140,8140,0
|
|
20240830,181500,461980310,8140,8140,8140,8140,0
|
|
20240830,181400,461980310,8140,8140,8140,8140,0
|
|
20240830,181300,461980310,8140,8140,8140,8140,0
|
|
20240830,181200,461980310,8140,8140,8140,8140,0
|
|
20240830,181100,461980310,8140,8140,8140,8140,0
|
|
20240830,181000,461980310,8140,8140,8140,8140,0
|
|
20240830,180900,461980310,8140,8140,8140,8140,0
|
|
20240830,180800,461980310,8140,8140,8140,8140,0
|
|
20240830,180700,461980310,8140,8140,8140,8140,1830
|
|
20240830,180600,461980310,8140,8140,8140,8140,0
|
|
20240830,180500,461980310,8140,8140,8140,8140,0
|
|
20240830,180400,461980310,8140,8140,8140,8140,0
|
|
20240830,180300,461980310,8140,8140,8140,8140,0
|
|
20240830,180200,461980310,8140,8140,8140,8140,0
|
|
20240830,180100,461980310,8140,8140,8140,8140,0
|
|
20240830,180000,461980310,8140,8140,8140,8140,0
|
|
20240830,175900,461980310,8140,8140,8140,8140,0
|
|
20240830,175800,461980310,8140,8140,8140,8140,0
|
|
20240830,175700,461980310,8140,8140,8140,8140,0
|
|
20240830,175600,461980310,8140,8140,8140,8140,0
|
|
20240830,175500,461980310,8140,8140,8140,8140,0
|
|
20240830,175400,461980310,8140,8140,8140,8140,0
|
|
20240830,175300,461980310,8140,8140,8140,8140,0
|
|
20240830,175200,461980310,8140,8140,8140,8140,0
|
|
20240830,175100,461980310,8140,8140,8140,8140,0
|
|
20240830,175000,461980310,8140,8140,8140,8140,0
|
|
20240830,174900,461980310,8140,8140,8140,8140,0
|
|
20240830,174800,461980310,8140,8140,8140,8140,0
|
|
20240830,174700,461980310,8140,8140,8140,8140,0
|
|
20240830,174600,461980310,8140,8140,8140,8140,0
|
|
20240830,174500,461980310,8140,8140,8140,8140,0
|
|
20240830,174400,461980310,8140,8140,8140,8140,0
|
|
20240830,174300,461980310,8140,8140,8140,8140,0
|
|
20240830,174200,461980310,8140,8140,8140,8140,0
|
|
20240830,174100,461980310,8140,8140,8140,8140,0
|
|
20240830,174000,461980310,8140,8140,8140,8140,0
|
|
20240830,173900,461980310,8140,8140,8140,8140,0
|
|
20240830,173800,461980310,8140,8140,8140,8140,0
|
|
20240830,173700,461980310,8140,8140,8140,8140,1830
|
|
20240830,173600,461980310,8140,8140,8140,8140,0
|
|
20240830,173500,461980310,8140,8140,8140,8140,0
|
|
20240830,173400,461980310,8140,8140,8140,8140,0
|
|
20240830,173300,461980310,8140,8140,8140,8140,0
|
|
20240830,173200,461980310,8140,8140,8140,8140,0
|
|
20240830,173100,461980310,8140,8140,8140,8140,0
|
|
20240830,173000,461980310,8140,8140,8140,8140,0
|
|
20240830,172900,461980310,8140,8140,8140,8140,0
|
|
20240830,172800,461980310,8140,8140,8140,8140,0
|
|
20240830,172700,461980310,8140,8140,8140,8140,0
|
|
20240830,172600,461980310,8140,8140,8140,8140,0
|
|
20240830,172500,461980310,8140,8140,8140,8140,0
|
|
20240830,172400,461980310,8140,8140,8140,8140,0
|
|
20240830,172300,461980310,8140,8140,8140,8140,0
|
|
20240830,172200,461980310,8140,8140,8140,8140,0
|
|
20240830,172100,461980310,8140,8140,8140,8140,0
|
|
20240830,172000,461980310,8140,8140,8140,8140,0
|
|
20240830,171900,461980310,8140,8140,8140,8140,0
|
|
20240830,171800,461980310,8140,8140,8140,8140,0
|
|
20240830,171700,461980310,8140,8140,8140,8140,0
|
|
20240830,171600,461980310,8140,8140,8140,8140,0
|
|
20240830,171500,461980310,8140,8140,8140,8140,0
|
|
20240830,171400,461980310,8140,8140,8140,8140,0
|
|
20240830,171300,461980310,8140,8140,8140,8140,0
|
|
20240830,171200,461980310,8140,8140,8140,8140,0
|
|
20240830,171100,461980310,8140,8140,8140,8140,0
|
|
20240830,171000,461980310,8140,8140,8140,8140,0
|
|
20240830,170900,461980310,8140,8140,8140,8140,0
|
|
20240830,170800,461980310,8140,8140,8140,8140,0
|
|
20240830,170700,461980310,8140,8140,8140,8140,1830
|
|
20240830,170600,461980310,8140,8140,8140,8140,0
|
|
20240830,170500,461980310,8140,8140,8140,8140,0
|
|
20240830,170400,461980310,8140,8140,8140,8140,0
|
|
20240830,170300,461980310,8140,8140,8140,8140,0
|
|
20240830,170200,461980310,8140,8140,8140,8140,0
|
|
20240830,170100,461980310,8140,8140,8140,8140,0
|
|
20240830,170000,461980310,8140,8140,8140,8140,0
|
|
20240830,165900,461980310,8140,8140,8140,8140,0
|
|
20240830,165800,461980310,8140,8140,8140,8140,0
|
|
20240830,165700,461980310,8140,8140,8140,8140,0
|
|
20240830,165600,461980310,8140,8140,8140,8140,0
|
|
20240830,165500,461980310,8140,8140,8140,8140,0
|
|
20240830,165400,461980310,8140,8140,8140,8140,0
|
|
20240830,165300,461980310,8140,8140,8140,8140,0
|
|
20240830,165200,461980310,8140,8140,8140,8140,0
|
|
20240830,165100,461980310,8140,8140,8140,8140,0
|
|
20240830,165000,461980310,8140,8140,8140,8140,0
|
|
20240830,164900,461980310,8140,8140,8140,8140,0
|
|
20240830,164800,461980310,8140,8140,8140,8140,0
|
|
20240830,164700,461980310,8140,8140,8140,8140,0
|
|
20240830,164600,461980310,8140,8140,8140,8140,0
|
|
20240830,164500,461980310,8140,8140,8140,8140,0
|
|
20240830,164400,461980310,8140,8140,8140,8140,0
|
|
20240830,164300,461980310,8140,8140,8140,8140,0
|
|
20240830,164200,461980310,8140,8140,8140,8140,0
|
|
20240830,164100,461980310,8140,8140,8140,8140,0
|
|
20240830,164000,461980310,8140,8140,8140,8140,0
|
|
20240830,163900,461980310,8140,8140,8140,8140,0
|
|
20240830,163800,461980310,8140,8140,8140,8140,0
|
|
20240830,163700,461980310,8140,8140,8140,8140,1830
|
|
20240830,163600,461980310,8140,8140,8140,8140,0
|
|
20240830,163500,461980310,8140,8140,8140,8140,0
|
|
20240830,163400,461980310,8140,8140,8140,8140,0
|
|
20240830,163300,461980310,8140,8140,8140,8140,0
|
|
20240830,163200,461980310,8140,8140,8140,8140,0
|
|
20240830,163100,461980310,8140,8140,8140,8140,0
|
|
20240830,163000,461980310,8140,8140,8140,8140,0
|
|
20240830,162900,461980310,8140,8140,8140,8140,0
|
|
20240830,162800,461980310,8140,8140,8140,8140,0
|
|
20240830,162700,461980310,8140,8140,8140,8140,0
|
|
20240830,162600,461980310,8140,8140,8140,8140,0
|
|
20240830,162500,461980310,8140,8140,8140,8140,0
|
|
20240830,162400,461980310,8140,8140,8140,8140,0
|
|
20240830,162300,461980310,8140,8140,8140,8140,0
|
|
20240830,162200,461980310,8140,8140,8140,8140,0
|
|
20240830,162100,461980310,8140,8140,8140,8140,0
|
|
20240830,162000,461980310,8140,8140,8140,8140,0
|
|
20240830,161900,461980310,8140,8140,8140,8140,0
|
|
20240830,161800,461980310,8140,8140,8140,8140,0
|
|
20240830,161700,461980310,8140,8140,8140,8140,0
|
|
20240830,161600,461980310,8140,8140,8140,8140,0
|
|
20240830,161500,461980310,8140,8140,8140,8140,0
|
|
20240830,161400,461980310,8140,8140,8140,8140,0
|
|
20240830,161300,461980310,8140,8140,8140,8140,0
|
|
20240830,161200,461980310,8140,8140,8140,8140,0
|
|
20240830,161100,461980310,8140,8140,8140,8140,0
|
|
20240830,161000,461980310,8140,8140,8140,8140,0
|
|
20240830,160900,461980310,8140,8140,8140,8140,0
|
|
20240830,160800,461980310,8140,8140,8140,8140,0
|
|
20240830,160700,461980310,8140,8140,8140,8140,1830
|
|
20240830,160600,461980310,8140,8140,8140,8140,0
|
|
20240830,160500,461980310,8140,8140,8140,8140,0
|
|
20240830,160400,461980310,8140,8140,8140,8140,0
|
|
20240830,160300,461980310,8140,8140,8140,8140,0
|
|
20240830,160200,461980310,8140,8140,8140,8140,0
|
|
20240830,160100,461980310,8140,8140,8140,8140,0
|
|
20240830,160000,461980310,8140,8140,8140,8140,0
|
|
20240830,155900,461980310,8140,8140,8140,8140,0
|
|
20240830,155800,461980310,8140,8140,8140,8140,0
|
|
20240830,155700,461980310,8140,8140,8140,8140,0
|
|
20240830,155600,461980310,8140,8140,8140,8140,0
|
|
20240830,155500,461980310,8140,8140,8140,8140,0
|
|
20240830,155400,461980310,8140,8140,8140,8140,0
|
|
20240830,155300,461980310,8140,8140,8140,8140,0
|
|
20240830,155200,461980310,8140,8140,8140,8140,0
|
|
20240830,155100,461980310,8140,8140,8140,8140,0
|
|
20240830,155000,461980310,8140,8140,8140,8140,0
|
|
20240830,154900,461980310,8140,8140,8140,8140,0
|
|
20240830,154800,461980310,8140,8140,8140,8140,0
|
|
20240830,154700,461980310,8140,8140,8140,8140,0
|
|
20240830,154600,461980310,8140,8140,8140,8140,0
|
|
20240830,154500,461980310,8140,8140,8140,8140,0
|
|
20240830,154400,461980310,8140,8140,8140,8140,0
|
|
20240830,154300,461980310,8140,8140,8140,8140,0
|
|
20240830,154200,461980310,8140,8140,8140,8140,0
|
|
20240830,154100,461980310,8140,8140,8140,8140,0
|
|
20240830,154000,461980310,8140,8140,8140,8140,0
|
|
20240830,153900,461980310,8140,8140,8140,8140,0
|
|
20240830,153800,461980310,8140,8140,8140,8140,0
|
|
20240830,153700,461980310,8140,8140,8140,8140,1830
|
|
20240830,153600,461980310,8140,8140,8140,8140,0
|
|
20240830,153500,461980310,8140,8140,8140,8140,0
|
|
20240830,153400,461980310,8140,8140,8140,8140,0
|
|
20240830,153300,461980310,8140,8140,8140,8140,0
|
|
20240830,153200,461980310,8140,8140,8140,8140,0
|
|
20240830,153100,461980310,8140,8140,8140,8140,0
|
|
20240830,153000,461980310,8140,8140,8140,8140,1830
|
|
20240830,152900,447084110,8150,8150,8150,8150,0
|
|
20240830,152800,447084110,8150,8150,8150,8150,0
|
|
20240830,152700,447084110,8150,8150,8150,8150,0
|
|
20240830,152600,447084110,8150,8150,8150,8150,0
|
|
20240830,152500,447084110,8150,8150,8150,8150,0
|
|
20240830,152400,447084110,8150,8150,8150,8150,0
|
|
20240830,152300,447084110,8150,8150,8150,8150,0
|
|
20240830,152200,447084110,8150,8150,8150,8150,0
|
|
20240830,152100,447084110,8150,8150,8150,8150,0
|
|
20240830,152000,447084110,8150,8150,8150,8150,0
|
|
20240830,151900,447084110,8150,8140,8150,8140,67
|
|
20240830,151800,446538670,8140,8140,8140,8140,168
|
|
20240830,151700,445171150,8160,8160,8160,8160,0
|
|
20240830,151600,445171150,8160,8160,8160,8160,422
|
|
20240830,151500,441727630,8160,8160,8160,8160,49
|
|
20240830,151400,441327790,8150,8160,8160,8130,793
|
|
20240830,151300,434876900,8160,8160,8160,8160,0
|
|
20240830,151200,434876900,8160,8160,8160,8160,0
|
|
20240830,151100,434876900,8160,8170,8170,8160,400
|
|
20240830,151000,431611900,8170,8170,8170,8170,0
|
|
20240830,150900,431611900,8170,8160,8170,8160,98
|
|
20240830,150800,430812180,8160,8160,8160,8160,1
|
|
20240830,150700,430804020,8160,8160,8170,8160,176
|
|
20240830,150600,429367840,8160,8160,8160,8150,984
|
|
20240830,150500,421339400,8150,8160,8160,8150,302
|
|
20240830,150400,418878080,8160,8160,8160,8160,4
|
|
20240830,150300,418845440,8160,8160,8160,8160,13
|
|
20240830,150200,418739360,8160,8170,8170,8160,202
|
|
20240830,150100,417091020,8160,8160,8160,8160,140
|
|
20240830,150000,415948620,8170,8160,8170,8160,115
|
|
20240830,145900,415010200,8170,8170,8170,8170,2
|
|
20240830,145800,414993860,8160,8160,8160,8160,0
|
|
20240830,145700,414993860,8160,8160,8160,8160,1
|
|
20240830,145600,414985700,8180,8180,8180,8180,0
|
|
20240830,145500,414985700,8180,8180,8180,8180,0
|
|
20240830,145400,414985700,8180,8170,8180,8170,2
|
|
20240830,145300,414969350,8170,8170,8170,8140,1145
|
|
20240830,145200,405635540,8170,8160,8170,8150,650
|
|
20240830,145100,400333980,8160,8150,8160,8150,161
|
|
20240830,145000,399020720,8170,8170,8170,8170,0
|
|
20240830,144900,399020720,8170,8170,8170,8170,0
|
|
20240830,144800,399020720,8170,8170,8170,8170,0
|
|
20240830,144700,399020720,8170,8170,8170,8170,0
|
|
20240830,144600,399020720,8170,8170,8170,8170,15
|
|
20240830,144500,398898170,8170,8170,8170,8170,0
|
|
20240830,144400,398898170,8170,8140,8170,8140,3425
|
|
20240830,144300,370989440,8130,8130,8130,8130,1
|
|
20240830,144200,370981310,8140,8140,8140,8140,0
|
|
20240830,144100,370981310,8140,8140,8140,8140,0
|
|
20240830,144000,370981310,8140,8140,8140,8140,0
|
|
20240830,143900,370981310,8140,8140,8140,8140,77
|
|
20240830,143800,370354530,8140,8130,8140,8130,21
|
|
20240830,143700,370183780,8130,8130,8130,8130,0
|
|
20240830,143600,370183780,8130,8130,8130,8130,7
|
|
20240830,143500,370126870,8140,8140,8140,8140,1
|
|
20240830,143400,370118730,8140,8140,8140,8140,0
|
|
20240830,143300,370118730,8140,8140,8140,8140,6
|
|
20240830,143200,370069890,8140,8140,8140,8140,1
|
|
20240830,143100,370061750,8140,8140,8140,8140,2
|
|
20240830,143000,370045470,8130,8130,8130,8130,6
|
|
20240830,142900,369996690,8140,8130,8140,8120,150
|
|
20240830,142800,368777280,8130,8140,8140,8130,362
|
|
20240830,142700,365834210,8130,8140,8140,8130,25
|
|
20240830,142600,365630940,8130,8130,8130,8130,0
|
|
20240830,142500,365630940,8130,8140,8140,8130,13
|
|
20240830,142400,365525190,8140,8140,8140,8140,1
|
|
20240830,142300,365517050,8130,8130,8130,8130,61
|
|
20240830,142200,365021120,8130,8130,8140,8130,109
|
|
20240830,142100,364134930,8140,8120,8140,8120,1276
|
|
20240830,142000,353760210,8130,8120,8130,8120,150
|
|
20240830,141900,352542050,8120,8120,8120,8120,2
|
|
20240830,141800,352525810,8110,8110,8110,8110,94
|
|
20240830,141700,351763470,8110,8110,8110,8110,7
|
|
20240830,141600,351706700,8100,8100,8100,8100,560
|
|
20240830,141500,347170700,8120,8120,8120,8120,2
|
|
20240830,141400,347154460,8100,8100,8100,8100,51
|
|
20240830,141300,346741360,8120,8120,8120,8120,69
|
|
20240830,141200,346181080,8100,8110,8110,8100,363
|
|
20240830,141100,343237800,8110,8100,8110,8100,7
|
|
20240830,141000,343181040,8100,8110,8110,8100,80
|
|
20240830,140900,342533030,8110,8110,8110,8110,0
|
|
20240830,140800,342533030,8110,8110,8110,8110,100
|
|
20240830,140700,341722030,8100,8100,8100,8100,2
|
|
20240830,140600,341705830,8100,8100,8100,8100,260
|
|
20240830,140500,339599830,8100,8100,8100,8100,231
|
|
20240830,140400,337728730,8090,8090,8090,8090,1
|
|
20240830,140300,337720640,8100,8100,8100,8100,0
|
|
20240830,140200,337720640,8100,8100,8100,8100,15
|
|
20240830,140100,337599140,8090,8090,8090,8090,9
|
|
20240830,140000,337526330,8100,8100,8100,8100,75
|
|
20240830,135900,336918830,8110,8110,8110,8110,0
|
|
20240830,135800,336918830,8110,8110,8110,8110,0
|
|
20240830,135700,336918830,8110,8110,8110,8110,0
|
|
20240830,135600,336918830,8110,8110,8110,8110,0
|
|
20240830,135500,336918830,8110,8110,8110,8110,0
|
|
20240830,135400,336918830,8110,8110,8110,8110,0
|
|
20240830,135300,336918830,8110,8110,8110,8110,197
|
|
20240830,135200,335321160,8110,8110,8110,8110,1
|
|
20240830,135100,335313050,8100,8100,8100,8100,0
|
|
20240830,135000,335313050,8100,8100,8100,8100,147
|
|
20240830,134900,334122350,8120,8120,8120,8120,0
|
|
20240830,134800,334122350,8120,8110,8120,8110,435
|
|
20240830,134700,330594490,8120,8120,8120,8120,0
|
|
20240830,134600,330594490,8120,8100,8120,8100,76
|
|
20240830,134500,329978200,8110,8110,8110,8110,21
|
|
20240830,134400,329807890,8110,8100,8110,8100,117
|
|
20240830,134300,328860120,8100,8100,8100,8100,0
|
|
20240830,134200,328860120,8100,8100,8100,8100,103
|
|
20240830,134100,328025820,8100,8100,8100,8100,0
|
|
20240830,134000,328025820,8100,8110,8110,8100,112
|
|
20240830,133900,327118570,8110,8110,8110,8110,147
|
|
20240830,133800,325926400,8110,8110,8110,8110,0
|
|
20240830,133700,325926400,8110,8110,8110,8110,0
|
|
20240830,133600,325926400,8110,8110,8110,8110,5
|
|
20240830,133500,325885850,8100,8100,8100,8100,0
|
|
20240830,133400,325885850,8100,8100,8100,8100,12
|
|
20240830,133300,325788650,8100,8100,8100,8100,88
|
|
20240830,133200,325075850,8110,8110,8110,8110,28
|
|
20240830,133100,324848770,8110,8110,8110,8110,150
|
|
20240830,133000,323632270,8110,8110,8110,8110,25
|
|
20240830,132900,323429520,8110,8110,8110,8110,0
|
|
20240830,132800,323429520,8110,8110,8110,8110,0
|
|
20240830,132700,323429520,8110,8110,8110,8110,0
|
|
20240830,132600,323429520,8110,8110,8110,8110,0
|
|
20240830,132500,323429520,8110,8110,8110,8110,10
|
|
20240830,132400,323348420,8110,8110,8110,8110,3
|
|
20240830,132300,323324090,8110,8110,8110,8110,209
|
|
20240830,132200,321629100,8110,8110,8110,8110,18
|
|
20240830,132100,321483120,8110,8100,8110,8100,52
|
|
20240830,132000,321061900,8090,8090,8090,8090,13
|
|
20240830,131900,320956730,8100,8100,8100,8100,0
|
|
20240830,131800,320956730,8100,8100,8100,8100,22
|
|
20240830,131700,320778530,8110,8110,8110,8110,5
|
|
20240830,131600,320737980,8110,8110,8110,8110,0
|
|
20240830,131500,320737980,8110,8110,8110,8110,5
|
|
20240830,131400,320697430,8110,8100,8110,8100,152
|
|
20240830,131300,319466210,8110,8110,8110,8110,0
|
|
20240830,131200,319466210,8110,8110,8110,8110,0
|
|
20240830,131100,319466210,8110,8110,8110,8110,0
|
|
20240830,131000,319466210,8110,8110,8110,8110,0
|
|
20240830,130900,319466210,8110,8110,8110,8110,0
|
|
20240830,130800,319466210,8110,8100,8110,8100,3
|
|
20240830,130700,319441900,8100,8100,8100,8100,62
|
|
20240830,130600,318939700,8100,8100,8100,8100,39
|
|
20240830,130500,318623800,8100,8100,8100,8100,1000
|
|
20240830,130400,310523800,8110,8110,8110,8110,0
|
|
20240830,130300,310523800,8110,8110,8110,8110,0
|
|
20240830,130200,310523800,8110,8110,8110,8110,0
|
|
20240830,130100,310523800,8110,8110,8110,8110,1
|
|
20240830,130000,310515690,8110,8110,8110,8110,50
|
|
20240830,125900,310110190,8110,8110,8110,8110,0
|
|
20240830,125800,310110190,8110,8110,8110,8110,0
|
|
20240830,125700,310110190,8110,8110,8110,8110,3
|
|
20240830,125600,310085860,8100,8110,8110,8100,21
|
|
20240830,125500,309915660,8110,8110,8110,8110,119
|
|
20240830,125400,308950570,8120,8120,8120,8120,0
|
|
20240830,125300,308950570,8120,8120,8120,8120,0
|
|
20240830,125200,308950570,8120,8120,8120,8120,1
|
|
20240830,125100,308942450,8120,8120,8120,8120,0
|
|
20240830,125000,308942450,8120,8100,8120,8100,3
|
|
20240830,124900,308918110,8120,8120,8120,8120,2
|
|
20240830,124800,308901870,8110,8110,8110,8110,81
|
|
20240830,124700,308244960,8120,8120,8120,8120,2
|
|
20240830,124600,308228720,8120,8120,8120,8120,0
|
|
20240830,124500,308228720,8120,8120,8120,8120,2
|
|
20240830,124400,308212480,8100,8110,8120,8100,1217
|
|
20240830,124300,298342770,8110,8110,8110,8110,203
|
|
20240830,124200,296696440,8120,8120,8120,8120,0
|
|
20240830,124100,296696440,8120,8120,8120,8120,0
|
|
20240830,124000,296696440,8120,8120,8120,8120,0
|
|
20240830,123900,296696440,8120,8120,8120,8120,0
|
|
20240830,123800,296696440,8120,8110,8120,8110,2
|
|
20240830,123700,296680210,8130,8130,8130,8130,0
|
|
20240830,123600,296680210,8130,8130,8130,8130,0
|
|
20240830,123500,296680210,8130,8130,8130,8130,1
|
|
20240830,123400,296672080,8110,8110,8110,8110,1
|
|
20240830,123300,296663970,8130,8130,8130,8130,5
|
|
20240830,123200,296623320,8120,8130,8130,8120,222
|
|
20240830,123100,294819680,8130,8130,8130,8130,0
|
|
20240830,123000,294819680,8130,8120,8130,8120,3
|
|
20240830,122900,294795300,8130,8130,8130,8130,0
|
|
20240830,122800,294795300,8130,8130,8130,8130,3
|
|
20240830,122700,294770910,8110,8110,8110,8110,0
|
|
20240830,122600,294770910,8110,8110,8110,8110,1
|
|
20240830,122500,294762800,8130,8130,8130,8130,5
|
|
20240830,122400,294722150,8130,8130,8130,8130,4
|
|
20240830,122300,294689630,8110,8120,8130,8110,458
|
|
20240830,122200,290970710,8140,8140,8140,8140,0
|
|
20240830,122100,290970710,8140,8140,8140,8140,2
|
|
20240830,122000,290954430,8120,8120,8120,8120,293
|
|
20240830,121900,288575270,8140,8140,8140,8140,500
|
|
20240830,121800,284505270,8140,8140,8140,8140,0
|
|
20240830,121700,284505270,8140,8140,8140,8140,0
|
|
20240830,121600,284505270,8140,8140,8140,8140,1
|
|
20240830,121500,284497130,8140,8140,8140,8140,0
|
|
20240830,121400,284497130,8140,8140,8140,8140,0
|
|
20240830,121300,284497130,8140,8140,8140,8140,50
|
|
20240830,121200,284090130,8140,8140,8140,8140,3
|
|
20240830,121100,284065710,8110,8120,8120,8110,100
|
|
20240830,121000,283254520,8120,8110,8120,8110,243
|
|
20240830,120900,281282360,8120,8120,8120,8120,20
|
|
20240830,120800,281119960,8120,8140,8140,8120,378
|
|
20240830,120700,278049780,8140,8140,8140,8140,0
|
|
20240830,120600,278049780,8140,8140,8140,8140,0
|
|
20240830,120500,278049780,8140,8140,8140,8140,0
|
|
20240830,120400,278049780,8140,8140,8140,8140,0
|
|
20240830,120300,278049780,8140,8140,8140,8140,0
|
|
20240830,120200,278049780,8140,8140,8140,8140,2
|
|
20240830,120100,278033500,8120,8120,8120,8120,123
|
|
20240830,120000,277034740,8140,8140,8140,8140,0
|
|
20240830,115900,277034740,8140,8140,8140,8140,1
|
|
20240830,115800,277026600,8110,8140,8140,8110,526
|
|
20240830,115700,272759030,8120,8120,8120,8120,2
|
|
20240830,115600,272742790,8140,8130,8140,8130,20
|
|
20240830,115500,272580170,8130,8130,8130,8130,483
|
|
20240830,115400,268653380,8140,8140,8140,8140,127
|
|
20240830,115300,267619600,8150,8150,8150,8150,0
|
|
20240830,115200,267619600,8150,8150,8150,8150,0
|
|
20240830,115100,267619600,8150,8150,8150,8150,0
|
|
20240830,115000,267619600,8150,8130,8150,8130,103
|
|
20240830,114900,266782110,8150,8150,8150,8150,0
|
|
20240830,114800,266782110,8150,8150,8150,8150,0
|
|
20240830,114700,266782110,8150,8150,8150,8150,0
|
|
20240830,114600,266782110,8150,8150,8150,8150,1
|
|
20240830,114500,266773960,8140,8140,8140,8140,0
|
|
20240830,114400,266773960,8140,8140,8140,8140,318
|
|
20240830,114300,264185440,8140,8140,8140,8140,166
|
|
20240830,114200,262834200,8140,8140,8140,8140,100
|
|
20240830,114100,262020200,8140,8140,8140,8140,272
|
|
20240830,114000,259806120,8140,8140,8140,8140,0
|
|
20240830,113900,259806120,8140,8140,8140,8140,10
|
|
20240830,113800,259724720,8130,8130,8130,8130,34
|
|
20240830,113700,259448300,8140,8140,8140,8140,0
|
|
20240830,113600,259448300,8140,8140,8140,8140,0
|
|
20240830,113500,259448300,8140,8140,8140,8140,0
|
|
20240830,113400,259448300,8140,8140,8140,8140,0
|
|
20240830,113300,259448300,8140,8140,8140,8140,0
|
|
20240830,113200,259448300,8140,8140,8140,8140,0
|
|
20240830,113100,259448300,8140,8140,8140,8140,454
|
|
20240830,113000,255752740,8140,8140,8140,8140,0
|
|
20240830,112900,255752740,8140,8130,8140,8130,83
|
|
20240830,112800,255077940,8140,8130,8140,8130,9
|
|
20240830,112700,255004760,8140,8140,8140,8140,9
|
|
20240830,112600,254931500,8140,8140,8140,8140,95
|
|
20240830,112500,254158200,8140,8140,8140,8140,0
|
|
20240830,112400,254158200,8140,8140,8140,8140,5
|
|
20240830,112300,254117500,8150,8150,8150,8150,0
|
|
20240830,112200,254117500,8150,8150,8150,8150,0
|
|
20240830,112100,254117500,8150,8150,8150,8150,0
|
|
20240830,112000,254117500,8150,8150,8150,8150,0
|
|
20240830,111900,254117500,8150,8150,8150,8150,0
|
|
20240830,111800,254117500,8150,8130,8150,8130,14
|
|
20240830,111700,254003660,8150,8150,8150,8150,0
|
|
20240830,111600,254003660,8150,8150,8150,8150,0
|
|
20240830,111500,254003660,8150,8150,8150,8150,0
|
|
20240830,111400,254003660,8150,8150,8150,8150,0
|
|
20240830,111300,254003660,8150,8150,8150,8150,0
|
|
20240830,111200,254003660,8150,8150,8150,8150,4
|
|
20240830,111100,253971060,8110,8140,8150,8110,846
|
|
20240830,111000,247092080,8140,8140,8140,8140,0
|
|
20240830,110900,247092080,8140,8120,8140,8120,7
|
|
20240830,110800,247035220,8140,8140,8140,8140,0
|
|
20240830,110700,247035220,8140,8140,8140,8140,0
|
|
20240830,110600,247035220,8140,8140,8140,8140,1
|
|
20240830,110500,247027080,8100,8100,8100,8100,0
|
|
20240830,110400,247027080,8100,8100,8100,8100,530
|
|
20240830,110300,242734080,8140,8140,8140,8140,0
|
|
20240830,110200,242734080,8140,8140,8140,8140,0
|
|
20240830,110100,242734080,8140,8140,8140,8140,0
|
|
20240830,110000,242734080,8140,8140,8140,8140,0
|
|
20240830,105900,242734080,8140,8140,8140,8140,50
|
|
20240830,105800,242327080,8140,8140,8140,8140,0
|
|
20240830,105700,242327080,8140,8140,8140,8140,0
|
|
20240830,105600,242327080,8140,8140,8140,8140,0
|
|
20240830,105500,242327080,8140,8140,8140,8140,0
|
|
20240830,105400,242327080,8140,8140,8140,8140,0
|
|
20240830,105300,242327080,8140,8140,8140,8140,0
|
|
20240830,105200,242327080,8140,8130,8140,8130,11
|
|
20240830,105100,242237630,8140,8140,8140,8140,0
|
|
20240830,105000,242237630,8140,8130,8140,8130,92
|
|
20240830,104900,241489660,8130,8130,8130,8130,100
|
|
20240830,104800,240676660,8130,8130,8130,8130,50
|
|
20240830,104700,240270160,8130,8130,8130,8130,50
|
|
20240830,104600,239863660,8130,8130,8130,8130,0
|
|
20240830,104500,239863660,8130,8130,8130,8130,0
|
|
20240830,104400,239863660,8130,8130,8130,8130,0
|
|
20240830,104300,239863660,8130,8130,8130,8130,4
|
|
20240830,104200,239831140,8130,8130,8130,8130,0
|
|
20240830,104100,239831140,8130,8130,8130,8130,0
|
|
20240830,104000,239831140,8130,8120,8130,8070,1999
|
|
20240830,103900,223662370,8130,8130,8130,8130,1
|
|
20240830,103800,223654240,8120,8120,8120,8120,5
|
|
20240830,103700,223613640,8130,8130,8130,8130,0
|
|
20240830,103600,223613640,8130,8130,8130,8130,1
|
|
20240830,103500,223605510,8120,8120,8120,8120,1064
|
|
20240830,103400,214965830,8140,8120,8140,8120,38
|
|
20240830,103300,214657250,8150,8150,8150,8150,1
|
|
20240830,103200,214649100,8120,8130,8130,8120,300
|
|
20240830,103100,212212080,8150,8150,8150,8150,0
|
|
20240830,103000,212212080,8150,8150,8150,8150,66
|
|
20240830,102900,211674180,8160,8160,8160,8160,1
|
|
20240830,102800,211666020,8160,8150,8160,8150,51
|
|
20240830,102700,211250360,8150,8130,8150,8130,2
|
|
20240830,102600,211234080,8160,8160,8160,8160,0
|
|
20240830,102500,211234080,8160,8160,8160,8160,0
|
|
20240830,102400,211234080,8160,8160,8160,8160,1001
|
|
20240830,102300,203065920,8160,8110,8160,8100,1863
|
|
20240830,102200,187946320,8120,8120,8120,8120,1
|
|
20240830,102100,187938200,8110,8110,8120,8110,221
|
|
20240830,102000,186143890,8130,8130,8130,8130,0
|
|
20240830,101900,186143890,8130,8160,8160,8130,553
|
|
20240830,101800,181647470,8120,8120,8120,8120,0
|
|
20240830,101700,181647470,8120,8120,8120,8120,1165
|
|
20240830,101600,172187670,8110,8110,8110,8110,30
|
|
20240830,101500,171944370,8120,8110,8120,8110,240
|
|
20240830,101400,169997960,8120,8120,8120,8120,334
|
|
20240830,101300,167285880,8130,8130,8130,8130,40
|
|
20240830,101200,166960680,8130,8130,8130,8130,600
|
|
20240830,101100,162082680,8130,8130,8130,8130,320
|
|
20240830,101000,159481080,8130,8140,8140,8130,1249
|
|
20240830,100900,149322450,8150,8150,8150,8150,102
|
|
20240830,100800,148491150,8160,8160,8160,8160,0
|
|
20240830,100700,148491150,8160,8160,8160,8160,0
|
|
20240830,100600,148491150,8160,8160,8160,8160,143
|
|
20240830,100500,147324270,8160,8160,8160,8160,0
|
|
20240830,100400,147324270,8160,8160,8160,8160,1
|
|
20240830,100300,147316110,8170,8150,8170,8140,152
|
|
20240830,100200,146077780,8150,8150,8150,8150,34
|
|
20240830,100100,145800680,8150,8140,8150,8120,718
|
|
20240830,100000,139951040,8130,8120,8130,8120,79
|
|
20240830,095900,139308950,8120,8120,8120,8120,100
|
|
20240830,095800,138496950,8130,8130,8130,8130,41
|
|
20240830,095700,138163620,8110,8110,8110,8110,120
|
|
20240830,095600,137190420,8100,8120,8120,8100,170
|
|
20240830,095500,135810700,8120,8120,8120,8120,0
|
|
20240830,095400,135810700,8120,8120,8120,8120,0
|
|
20240830,095300,135810700,8120,8120,8120,8120,1000
|
|
20240830,095200,127690700,8130,8130,8130,8130,0
|
|
20240830,095100,127690700,8130,8130,8130,8130,5
|
|
20240830,095000,127650050,8130,8130,8130,8130,4
|
|
20240830,094900,127617530,8130,8130,8130,8130,0
|
|
20240830,094800,127617530,8130,8130,8130,8130,20
|
|
20240830,094700,127454930,8130,8140,8140,8130,111
|
|
20240830,094600,126552490,8130,8140,8140,8130,21
|
|
20240830,094500,126381750,8130,8140,8140,8130,30
|
|
20240830,094400,126137830,8140,8140,8140,8140,119
|
|
20240830,094300,125169170,8140,8140,8140,8140,48
|
|
20240830,094200,124778450,8140,8140,8140,8140,3
|
|
20240830,094100,124754030,8130,8130,8130,8130,32
|
|
20240830,094000,124493870,8130,8130,8130,8130,50
|
|
20240830,093900,124087370,8140,8140,8140,8140,70
|
|
20240830,093800,123517570,8150,8150,8150,8150,0
|
|
20240830,093700,123517570,8150,8120,8150,8120,45
|
|
20240830,093600,123152080,8110,8120,8120,8110,146
|
|
20240830,093500,121967060,8120,8120,8120,8120,5
|
|
20240830,093400,121926460,8120,8120,8120,8120,5
|
|
20240830,093300,121885860,8120,8150,8150,8120,1100
|
|
20240830,093200,112923860,8150,8150,8150,8150,5
|
|
20240830,093100,112883110,8130,8130,8130,8130,129
|
|
20240830,093000,111834340,8140,8140,8140,8140,4
|
|
20240830,092900,111801780,8140,8140,8140,8140,1
|
|
20240830,092800,111793640,8130,8130,8130,8120,483
|
|
20240830,092700,107867150,8130,8130,8130,8130,1
|
|
20240830,092600,107859020,8140,8140,8140,8140,0
|
|
20240830,092500,107859020,8140,8160,8160,8140,10
|
|
20240830,092400,107777600,8140,8140,8140,8140,357
|
|
20240830,092300,104871620,8150,8150,8150,8150,0
|
|
20240830,092200,104871620,8150,8150,8150,8150,200
|
|
20240830,092100,103241620,8140,8140,8140,8140,0
|
|
20240830,092000,103241620,8140,8140,8140,8140,0
|
|
20240830,091900,103241620,8140,8160,8160,8140,68
|
|
20240830,091800,102687600,8150,8150,8150,8150,0
|
|
20240830,091700,102687600,8150,8180,8180,8150,92
|
|
20240830,091600,101937500,8150,8150,8150,8150,0
|
|
20240830,091500,101937500,8150,8170,8170,8150,302
|
|
20240830,091400,99473160,8170,8170,8170,8170,353
|
|
20240830,091300,96589150,8190,8200,8200,8190,814
|
|
20240830,091200,89922000,8200,8130,8210,8130,3439
|
|
20240830,091100,61767780,8130,8150,8150,8130,302
|
|
20240830,091000,59312310,8160,8150,8160,8150,234
|
|
20240830,090900,57403220,8160,8170,8170,8160,49
|
|
20240830,090800,57003360,8170,8170,8170,8170,96
|
|
20240830,090700,56219040,8180,8180,8180,8180,140
|
|
20240830,090600,55073840,8170,8160,8170,8150,676
|
|
20240830,090500,49553470,8160,8130,8160,8130,185
|
|
20240830,090400,48049270,8130,8180,8180,8130,253
|
|
20240830,090300,45986540,8170,8160,8170,8150,416
|
|
20240830,090200,42594520,8190,8110,8190,8110,3878
|
|
20240830,090100,10966880,8110,8080,8110,8080,379
|
|
20240830,090000,7902190,8080,8110,8110,8080,975
|