670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,200700,276073120,6250,6250,6250,6250,1107
|
|
20240830,200600,276073120,6250,6250,6250,6250,0
|
|
20240830,200500,276073120,6250,6250,6250,6250,0
|
|
20240830,200400,276073120,6250,6250,6250,6250,0
|
|
20240830,200300,276073120,6250,6250,6250,6250,0
|
|
20240830,200200,276073120,6250,6250,6250,6250,0
|
|
20240830,200100,276073120,6250,6250,6250,6250,0
|
|
20240830,200000,276073120,6250,6250,6250,6250,0
|
|
20240830,195900,276073120,6250,6250,6250,6250,0
|
|
20240830,195800,276073120,6250,6250,6250,6250,0
|
|
20240830,195700,276073120,6250,6250,6250,6250,0
|
|
20240830,195600,276073120,6250,6250,6250,6250,0
|
|
20240830,195500,276073120,6250,6250,6250,6250,0
|
|
20240830,195400,276073120,6250,6250,6250,6250,0
|
|
20240830,195300,276073120,6250,6250,6250,6250,0
|
|
20240830,195200,276073120,6250,6250,6250,6250,0
|
|
20240830,195100,276073120,6250,6250,6250,6250,0
|
|
20240830,195000,276073120,6250,6250,6250,6250,0
|
|
20240830,194900,276073120,6250,6250,6250,6250,0
|
|
20240830,194800,276073120,6250,6250,6250,6250,0
|
|
20240830,194700,276073120,6250,6250,6250,6250,0
|
|
20240830,194600,276073120,6250,6250,6250,6250,0
|
|
20240830,194500,276073120,6250,6250,6250,6250,0
|
|
20240830,194400,276073120,6250,6250,6250,6250,0
|
|
20240830,194300,276073120,6250,6250,6250,6250,0
|
|
20240830,194200,276073120,6250,6250,6250,6250,0
|
|
20240830,194100,276073120,6250,6250,6250,6250,0
|
|
20240830,194000,276073120,6250,6250,6250,6250,0
|
|
20240830,193900,276073120,6250,6250,6250,6250,0
|
|
20240830,193800,276073120,6250,6250,6250,6250,0
|
|
20240830,193700,276073120,6250,6250,6250,6250,1107
|
|
20240830,193600,276073120,6250,6250,6250,6250,0
|
|
20240830,193500,276073120,6250,6250,6250,6250,0
|
|
20240830,193400,276073120,6250,6250,6250,6250,0
|
|
20240830,193300,276073120,6250,6250,6250,6250,0
|
|
20240830,193200,276073120,6250,6250,6250,6250,0
|
|
20240830,193100,276073120,6250,6250,6250,6250,0
|
|
20240830,193000,276073120,6250,6250,6250,6250,0
|
|
20240830,192900,276073120,6250,6250,6250,6250,0
|
|
20240830,192800,276073120,6250,6250,6250,6250,0
|
|
20240830,192700,276073120,6250,6250,6250,6250,0
|
|
20240830,192600,276073120,6250,6250,6250,6250,0
|
|
20240830,192500,276073120,6250,6250,6250,6250,0
|
|
20240830,192400,276073120,6250,6250,6250,6250,0
|
|
20240830,192300,276073120,6250,6250,6250,6250,0
|
|
20240830,192200,276073120,6250,6250,6250,6250,0
|
|
20240830,192100,276073120,6250,6250,6250,6250,0
|
|
20240830,192000,276073120,6250,6250,6250,6250,0
|
|
20240830,191900,276073120,6250,6250,6250,6250,0
|
|
20240830,191800,276073120,6250,6250,6250,6250,0
|
|
20240830,191700,276073120,6250,6250,6250,6250,0
|
|
20240830,191600,276073120,6250,6250,6250,6250,0
|
|
20240830,191500,276073120,6250,6250,6250,6250,0
|
|
20240830,191400,276073120,6250,6250,6250,6250,0
|
|
20240830,191300,276073120,6250,6250,6250,6250,0
|
|
20240830,191200,276073120,6250,6250,6250,6250,0
|
|
20240830,191100,276073120,6250,6250,6250,6250,0
|
|
20240830,191000,276073120,6250,6250,6250,6250,0
|
|
20240830,190900,276073120,6250,6250,6250,6250,0
|
|
20240830,190800,276073120,6250,6250,6250,6250,0
|
|
20240830,190700,276073120,6250,6250,6250,6250,1107
|
|
20240830,190600,276073120,6250,6250,6250,6250,0
|
|
20240830,190500,276073120,6250,6250,6250,6250,0
|
|
20240830,190400,276073120,6250,6250,6250,6250,0
|
|
20240830,190300,276073120,6250,6250,6250,6250,0
|
|
20240830,190200,276073120,6250,6250,6250,6250,0
|
|
20240830,190100,276073120,6250,6250,6250,6250,0
|
|
20240830,190000,276073120,6250,6250,6250,6250,0
|
|
20240830,185900,276073120,6250,6250,6250,6250,0
|
|
20240830,185800,276073120,6250,6250,6250,6250,0
|
|
20240830,185700,276073120,6250,6250,6250,6250,0
|
|
20240830,185600,276073120,6250,6250,6250,6250,0
|
|
20240830,185500,276073120,6250,6250,6250,6250,0
|
|
20240830,185400,276073120,6250,6250,6250,6250,0
|
|
20240830,185300,276073120,6250,6250,6250,6250,0
|
|
20240830,185200,276073120,6250,6250,6250,6250,0
|
|
20240830,185100,276073120,6250,6250,6250,6250,0
|
|
20240830,185000,276073120,6250,6250,6250,6250,0
|
|
20240830,184900,276073120,6250,6250,6250,6250,0
|
|
20240830,184800,276073120,6250,6250,6250,6250,0
|
|
20240830,184700,276073120,6250,6250,6250,6250,0
|
|
20240830,184600,276073120,6250,6250,6250,6250,0
|
|
20240830,184500,276073120,6250,6250,6250,6250,0
|
|
20240830,184400,276073120,6250,6250,6250,6250,0
|
|
20240830,184300,276073120,6250,6250,6250,6250,0
|
|
20240830,184200,276073120,6250,6250,6250,6250,0
|
|
20240830,184100,276073120,6250,6250,6250,6250,0
|
|
20240830,184000,276073120,6250,6250,6250,6250,0
|
|
20240830,183900,276073120,6250,6250,6250,6250,0
|
|
20240830,183800,276073120,6250,6250,6250,6250,0
|
|
20240830,183700,276073120,6250,6250,6250,6250,1107
|
|
20240830,183600,276073120,6250,6250,6250,6250,0
|
|
20240830,183500,276073120,6250,6250,6250,6250,0
|
|
20240830,183400,276073120,6250,6250,6250,6250,0
|
|
20240830,183300,276073120,6250,6250,6250,6250,0
|
|
20240830,183200,276073120,6250,6250,6250,6250,0
|
|
20240830,183100,276073120,6250,6250,6250,6250,0
|
|
20240830,183000,276073120,6250,6250,6250,6250,0
|
|
20240830,182900,276073120,6250,6250,6250,6250,0
|
|
20240830,182800,276073120,6250,6250,6250,6250,0
|
|
20240830,182700,276073120,6250,6250,6250,6250,0
|
|
20240830,182600,276073120,6250,6250,6250,6250,0
|
|
20240830,182500,276073120,6250,6250,6250,6250,0
|
|
20240830,182400,276073120,6250,6250,6250,6250,0
|
|
20240830,182300,276073120,6250,6250,6250,6250,0
|
|
20240830,182200,276073120,6250,6250,6250,6250,0
|
|
20240830,182100,276073120,6250,6250,6250,6250,0
|
|
20240830,182000,276073120,6250,6250,6250,6250,0
|
|
20240830,181900,276073120,6250,6250,6250,6250,0
|
|
20240830,181800,276073120,6250,6250,6250,6250,0
|
|
20240830,181700,276073120,6250,6250,6250,6250,0
|
|
20240830,181600,276073120,6250,6250,6250,6250,0
|
|
20240830,181500,276073120,6250,6250,6250,6250,0
|
|
20240830,181400,276073120,6250,6250,6250,6250,0
|
|
20240830,181300,276073120,6250,6250,6250,6250,0
|
|
20240830,181200,276073120,6250,6250,6250,6250,0
|
|
20240830,181100,276073120,6250,6250,6250,6250,0
|
|
20240830,181000,276073120,6250,6250,6250,6250,0
|
|
20240830,180900,276073120,6250,6250,6250,6250,0
|
|
20240830,180800,276073120,6250,6250,6250,6250,0
|
|
20240830,180700,276073120,6250,6250,6250,6250,1107
|
|
20240830,180600,276073120,6250,6250,6250,6250,0
|
|
20240830,180500,276073120,6250,6250,6250,6250,0
|
|
20240830,180400,276073120,6250,6250,6250,6250,0
|
|
20240830,180300,276073120,6250,6250,6250,6250,0
|
|
20240830,180200,276073120,6250,6250,6250,6250,0
|
|
20240830,180100,276073120,6250,6250,6250,6250,0
|
|
20240830,180000,276073120,6250,6250,6250,6250,0
|
|
20240830,175900,276073120,6250,6250,6250,6250,0
|
|
20240830,175800,276073120,6250,6250,6250,6250,0
|
|
20240830,175700,276073120,6250,6250,6250,6250,0
|
|
20240830,175600,276073120,6250,6250,6250,6250,0
|
|
20240830,175500,276073120,6250,6250,6250,6250,0
|
|
20240830,175400,276073120,6250,6250,6250,6250,0
|
|
20240830,175300,276073120,6250,6250,6250,6250,0
|
|
20240830,175200,276073120,6250,6250,6250,6250,0
|
|
20240830,175100,276073120,6250,6250,6250,6250,0
|
|
20240830,175000,276073120,6250,6250,6250,6250,0
|
|
20240830,174900,276073120,6250,6250,6250,6250,0
|
|
20240830,174800,276073120,6250,6250,6250,6250,0
|
|
20240830,174700,276073120,6250,6250,6250,6250,0
|
|
20240830,174600,276073120,6250,6250,6250,6250,0
|
|
20240830,174500,276073120,6250,6250,6250,6250,0
|
|
20240830,174400,276073120,6250,6250,6250,6250,0
|
|
20240830,174300,276073120,6250,6250,6250,6250,0
|
|
20240830,174200,276073120,6250,6250,6250,6250,0
|
|
20240830,174100,276073120,6250,6250,6250,6250,0
|
|
20240830,174000,276073120,6250,6250,6250,6250,0
|
|
20240830,173900,276073120,6250,6250,6250,6250,0
|
|
20240830,173800,276073120,6250,6250,6250,6250,0
|
|
20240830,173700,276073120,6250,6250,6250,6250,1107
|
|
20240830,173600,276073120,6250,6250,6250,6250,0
|
|
20240830,173500,276073120,6250,6250,6250,6250,0
|
|
20240830,173400,276073120,6250,6250,6250,6250,0
|
|
20240830,173300,276073120,6250,6250,6250,6250,0
|
|
20240830,173200,276073120,6250,6250,6250,6250,0
|
|
20240830,173100,276073120,6250,6250,6250,6250,0
|
|
20240830,173000,276073120,6250,6250,6250,6250,0
|
|
20240830,172900,276073120,6250,6250,6250,6250,0
|
|
20240830,172800,276073120,6250,6250,6250,6250,0
|
|
20240830,172700,276073120,6250,6250,6250,6250,0
|
|
20240830,172600,276073120,6250,6250,6250,6250,0
|
|
20240830,172500,276073120,6250,6250,6250,6250,0
|
|
20240830,172400,276073120,6250,6250,6250,6250,0
|
|
20240830,172300,276073120,6250,6250,6250,6250,0
|
|
20240830,172200,276073120,6250,6250,6250,6250,0
|
|
20240830,172100,276073120,6250,6250,6250,6250,0
|
|
20240830,172000,276073120,6250,6250,6250,6250,0
|
|
20240830,171900,276073120,6250,6250,6250,6250,0
|
|
20240830,171800,276073120,6250,6250,6250,6250,0
|
|
20240830,171700,276073120,6250,6250,6250,6250,0
|
|
20240830,171600,276073120,6250,6250,6250,6250,0
|
|
20240830,171500,276073120,6250,6250,6250,6250,0
|
|
20240830,171400,276073120,6250,6250,6250,6250,0
|
|
20240830,171300,276073120,6250,6250,6250,6250,0
|
|
20240830,171200,276073120,6250,6250,6250,6250,0
|
|
20240830,171100,276073120,6250,6250,6250,6250,0
|
|
20240830,171000,276073120,6250,6250,6250,6250,0
|
|
20240830,170900,276073120,6250,6250,6250,6250,0
|
|
20240830,170800,276073120,6250,6250,6250,6250,0
|
|
20240830,170700,276073120,6250,6250,6250,6250,1107
|
|
20240830,170600,276073120,6250,6250,6250,6250,0
|
|
20240830,170500,276073120,6250,6250,6250,6250,0
|
|
20240830,170400,276073120,6250,6250,6250,6250,0
|
|
20240830,170300,276073120,6250,6250,6250,6250,0
|
|
20240830,170200,276073120,6250,6250,6250,6250,0
|
|
20240830,170100,276073120,6250,6250,6250,6250,0
|
|
20240830,170000,276073120,6250,6250,6250,6250,0
|
|
20240830,165900,276073120,6250,6250,6250,6250,0
|
|
20240830,165800,276073120,6250,6250,6250,6250,0
|
|
20240830,165700,276073120,6250,6250,6250,6250,0
|
|
20240830,165600,276073120,6250,6250,6250,6250,0
|
|
20240830,165500,276073120,6250,6250,6250,6250,0
|
|
20240830,165400,276073120,6250,6250,6250,6250,0
|
|
20240830,165300,276073120,6250,6250,6250,6250,0
|
|
20240830,165200,276073120,6250,6250,6250,6250,0
|
|
20240830,165100,276073120,6250,6250,6250,6250,0
|
|
20240830,165000,276073120,6250,6250,6250,6250,0
|
|
20240830,164900,276073120,6250,6250,6250,6250,0
|
|
20240830,164800,276073120,6250,6250,6250,6250,0
|
|
20240830,164700,276073120,6250,6250,6250,6250,0
|
|
20240830,164600,276073120,6250,6250,6250,6250,0
|
|
20240830,164500,276073120,6250,6250,6250,6250,0
|
|
20240830,164400,276073120,6250,6250,6250,6250,0
|
|
20240830,164300,276073120,6250,6250,6250,6250,0
|
|
20240830,164200,276073120,6250,6250,6250,6250,0
|
|
20240830,164100,276073120,6250,6250,6250,6250,0
|
|
20240830,164000,276073120,6250,6250,6250,6250,0
|
|
20240830,163900,276073120,6250,6250,6250,6250,0
|
|
20240830,163800,276073120,6250,6250,6250,6250,0
|
|
20240830,163700,276073120,6250,6250,6250,6250,1107
|
|
20240830,163600,276073120,6250,6250,6250,6250,0
|
|
20240830,163500,276073120,6250,6250,6250,6250,0
|
|
20240830,163400,276073120,6250,6250,6250,6250,0
|
|
20240830,163300,276073120,6250,6250,6250,6250,0
|
|
20240830,163200,276073120,6250,6250,6250,6250,0
|
|
20240830,163100,276073120,6250,6250,6250,6250,0
|
|
20240830,163000,276073120,6250,6250,6250,6250,0
|
|
20240830,162900,276073120,6250,6250,6250,6250,0
|
|
20240830,162800,276073120,6250,6250,6250,6250,0
|
|
20240830,162700,276073120,6250,6250,6250,6250,0
|
|
20240830,162600,276073120,6250,6250,6250,6250,0
|
|
20240830,162500,276073120,6250,6250,6250,6250,0
|
|
20240830,162400,276073120,6250,6250,6250,6250,0
|
|
20240830,162300,276073120,6250,6250,6250,6250,0
|
|
20240830,162200,276073120,6250,6250,6250,6250,0
|
|
20240830,162100,276073120,6250,6250,6250,6250,0
|
|
20240830,162000,276073120,6250,6250,6250,6250,0
|
|
20240830,161900,276073120,6250,6250,6250,6250,0
|
|
20240830,161800,276073120,6250,6250,6250,6250,0
|
|
20240830,161700,276073120,6250,6250,6250,6250,0
|
|
20240830,161600,276073120,6250,6250,6250,6250,0
|
|
20240830,161500,276073120,6250,6250,6250,6250,0
|
|
20240830,161400,276073120,6250,6250,6250,6250,0
|
|
20240830,161300,276073120,6250,6250,6250,6250,0
|
|
20240830,161200,276073120,6250,6250,6250,6250,0
|
|
20240830,161100,276073120,6250,6250,6250,6250,0
|
|
20240830,161000,276073120,6250,6250,6250,6250,0
|
|
20240830,160900,276073120,6250,6250,6250,6250,0
|
|
20240830,160800,276073120,6250,6250,6250,6250,0
|
|
20240830,160700,276073120,6250,6250,6250,6250,1107
|
|
20240830,160600,276073120,6250,6250,6250,6250,0
|
|
20240830,160500,276073120,6250,6250,6250,6250,0
|
|
20240830,160400,276073120,6250,6250,6250,6250,0
|
|
20240830,160300,276073120,6250,6250,6250,6250,0
|
|
20240830,160200,276073120,6250,6250,6250,6250,0
|
|
20240830,160100,276073120,6250,6250,6250,6250,0
|
|
20240830,160000,276073120,6250,6250,6250,6250,0
|
|
20240830,155900,276073120,6250,6250,6250,6250,0
|
|
20240830,155800,276073120,6250,6250,6250,6250,0
|
|
20240830,155700,276073120,6250,6250,6250,6250,0
|
|
20240830,155600,276073120,6250,6250,6250,6250,0
|
|
20240830,155500,276073120,6250,6250,6250,6250,0
|
|
20240830,155400,276073120,6250,6250,6250,6250,0
|
|
20240830,155300,276073120,6250,6250,6250,6250,0
|
|
20240830,155200,276073120,6250,6250,6250,6250,0
|
|
20240830,155100,276073120,6250,6250,6250,6250,0
|
|
20240830,155000,276073120,6250,6250,6250,6250,0
|
|
20240830,154900,276073120,6250,6250,6250,6250,0
|
|
20240830,154800,276073120,6250,6250,6250,6250,0
|
|
20240830,154700,276073120,6250,6250,6250,6250,0
|
|
20240830,154600,276073120,6250,6250,6250,6250,0
|
|
20240830,154500,276073120,6250,6250,6250,6250,0
|
|
20240830,154400,276073120,6250,6250,6250,6250,0
|
|
20240830,154300,276073120,6250,6250,6250,6250,0
|
|
20240830,154200,276073120,6250,6250,6250,6250,0
|
|
20240830,154100,276073120,6250,6250,6250,6250,0
|
|
20240830,154000,276073120,6250,6250,6250,6250,0
|
|
20240830,153900,276073120,6250,6250,6250,6250,0
|
|
20240830,153800,276073120,6250,6250,6250,6250,0
|
|
20240830,153700,276073120,6250,6250,6250,6250,1107
|
|
20240830,153600,276073120,6250,6250,6250,6250,0
|
|
20240830,153500,276073120,6250,6250,6250,6250,0
|
|
20240830,153400,276073120,6250,6250,6250,6250,0
|
|
20240830,153300,276073120,6250,6250,6250,6250,0
|
|
20240830,153200,276073120,6250,6250,6250,6250,0
|
|
20240830,153100,276073120,6250,6250,6250,6250,0
|
|
20240830,153000,276073120,6250,6250,6250,6250,1107
|
|
20240830,152900,269154370,6250,6250,6250,6250,0
|
|
20240830,152800,269154370,6250,6250,6250,6250,0
|
|
20240830,152700,269154370,6250,6250,6250,6250,0
|
|
20240830,152600,269154370,6250,6250,6250,6250,0
|
|
20240830,152500,269154370,6250,6250,6250,6250,0
|
|
20240830,152400,269154370,6250,6250,6250,6250,0
|
|
20240830,152300,269154370,6250,6250,6250,6250,0
|
|
20240830,152200,269154370,6250,6250,6250,6250,0
|
|
20240830,152100,269154370,6250,6250,6250,6250,0
|
|
20240830,152000,269154370,6250,6250,6250,6250,0
|
|
20240830,151900,269154370,6250,6240,6250,6240,219
|
|
20240830,151800,267787740,6240,6210,6250,6210,678
|
|
20240830,151700,263567970,6200,6240,6240,6200,160
|
|
20240830,151600,262575180,6250,6250,6250,6250,0
|
|
20240830,151500,262575180,6250,6250,6250,6250,0
|
|
20240830,151400,262575180,6250,6250,6250,6250,0
|
|
20240830,151300,262575180,6250,6250,6250,6250,0
|
|
20240830,151200,262575180,6250,6250,6250,6250,127
|
|
20240830,151100,261781430,6240,6240,6240,6240,0
|
|
20240830,151000,261781430,6240,6230,6240,6230,120
|
|
20240830,150900,261032640,6240,6240,6240,6240,80
|
|
20240830,150800,260533440,6250,6250,6250,6250,0
|
|
20240830,150700,260533440,6250,6250,6250,6250,1
|
|
20240830,150600,260527190,6250,6250,6250,6250,0
|
|
20240830,150500,260527190,6250,6250,6250,6250,0
|
|
20240830,150400,260527190,6250,6250,6250,6250,2
|
|
20240830,150300,260514690,6250,6250,6250,6250,0
|
|
20240830,150200,260514690,6250,6250,6250,6250,1
|
|
20240830,150100,260508440,6240,6240,6240,6240,105
|
|
20240830,150000,259853240,6270,6270,6270,6270,5
|
|
20240830,145900,259821890,6300,6270,6300,6270,500
|
|
20240830,145800,256675870,6270,6270,6270,6270,115
|
|
20240830,145700,255954820,6260,6240,6260,6240,2120
|
|
20240830,145600,242720190,6240,6240,6240,6240,0
|
|
20240830,145500,242720190,6240,6240,6240,6240,0
|
|
20240830,145400,242720190,6240,6240,6240,6240,3
|
|
20240830,145300,242701470,6240,6240,6240,6240,0
|
|
20240830,145200,242701470,6240,6240,6240,6240,0
|
|
20240830,145100,242701470,6240,6240,6240,6240,0
|
|
20240830,145000,242701470,6240,6240,6240,6240,0
|
|
20240830,144900,242701470,6240,6240,6240,6240,0
|
|
20240830,144800,242701470,6240,6240,6240,6240,2
|
|
20240830,144700,242688990,6210,6210,6210,6210,79
|
|
20240830,144600,242198400,6230,6230,6230,6230,0
|
|
20240830,144500,242198400,6230,6230,6230,6230,0
|
|
20240830,144400,242198400,6230,6230,6230,6230,0
|
|
20240830,144300,242198400,6230,6230,6230,6230,866
|
|
20240830,144200,236803220,6230,6230,6230,6230,68
|
|
20240830,144100,236379580,6230,6210,6230,6210,818
|
|
20240830,144000,231298360,6210,6210,6210,6210,0
|
|
20240830,143900,231298360,6210,6210,6210,6210,0
|
|
20240830,143800,231298360,6210,6210,6210,6210,0
|
|
20240830,143700,231298360,6210,6210,6210,6210,18
|
|
20240830,143600,231186580,6200,6200,6200,6200,0
|
|
20240830,143500,231186580,6200,6200,6200,6200,0
|
|
20240830,143400,231186580,6200,6200,6200,6200,0
|
|
20240830,143300,231186580,6200,6200,6200,6200,0
|
|
20240830,143200,231186580,6200,6200,6200,6200,0
|
|
20240830,143100,231186580,6200,6200,6200,6200,0
|
|
20240830,143000,231186580,6200,6200,6200,6200,0
|
|
20240830,142900,231186580,6200,6200,6200,6200,0
|
|
20240830,142800,231186580,6200,6200,6200,6200,2
|
|
20240830,142700,231174180,6200,6200,6200,6200,0
|
|
20240830,142600,231174180,6200,6200,6200,6200,1
|
|
20240830,142500,231167980,6210,6210,6210,6210,1
|
|
20240830,142400,231161770,6210,6210,6210,6210,0
|
|
20240830,142300,231161770,6210,6210,6210,6210,0
|
|
20240830,142200,231161770,6210,6210,6210,6210,0
|
|
20240830,142100,231161770,6210,6210,6210,6210,0
|
|
20240830,142000,231161770,6210,6210,6210,6210,0
|
|
20240830,141900,231161770,6210,6210,6210,6210,0
|
|
20240830,141800,231161770,6210,6210,6210,6210,1
|
|
20240830,141700,231155560,6210,6210,6210,6210,161
|
|
20240830,141600,230155750,6210,6210,6210,6210,0
|
|
20240830,141500,230155750,6210,6210,6210,6210,0
|
|
20240830,141400,230155750,6210,6210,6210,6210,0
|
|
20240830,141300,230155750,6210,6210,6210,6210,0
|
|
20240830,141200,230155750,6210,6210,6210,6210,30
|
|
20240830,141100,229969450,6210,6210,6210,6210,0
|
|
20240830,141000,229969450,6210,6210,6210,6210,0
|
|
20240830,140900,229969450,6210,6200,6210,6200,468
|
|
20240830,140800,227064600,6190,6190,6190,6190,1
|
|
20240830,140700,227058410,6200,6200,6200,6200,0
|
|
20240830,140600,227058410,6200,6200,6200,6200,0
|
|
20240830,140500,227058410,6200,6200,6200,6200,0
|
|
20240830,140400,227058410,6200,6200,6200,6200,0
|
|
20240830,140300,227058410,6200,6200,6200,6200,0
|
|
20240830,140200,227058410,6200,6200,6200,6200,0
|
|
20240830,140100,227058410,6200,6200,6200,6200,0
|
|
20240830,140000,227058410,6200,6200,6200,6200,0
|
|
20240830,135900,227058410,6200,6200,6200,6200,0
|
|
20240830,135800,227058410,6200,6200,6200,6200,0
|
|
20240830,135700,227058410,6200,6200,6200,6200,1
|
|
20240830,135600,227052210,6180,6180,6180,6180,0
|
|
20240830,135500,227052210,6180,6180,6180,6180,0
|
|
20240830,135400,227052210,6180,6180,6180,6180,0
|
|
20240830,135300,227052210,6180,6180,6180,6180,224
|
|
20240830,135200,225667890,6160,6160,6160,6160,0
|
|
20240830,135100,225667890,6160,6160,6160,6160,0
|
|
20240830,135000,225667890,6160,6160,6160,6160,0
|
|
20240830,134900,225667890,6160,6160,6160,6160,10
|
|
20240830,134800,225606290,6160,6160,6160,6160,0
|
|
20240830,134700,225606290,6160,6160,6160,6160,0
|
|
20240830,134600,225606290,6160,6160,6160,6160,0
|
|
20240830,134500,225606290,6160,6160,6160,6160,0
|
|
20240830,134400,225606290,6160,6160,6160,6160,0
|
|
20240830,134300,225606290,6160,6160,6160,6160,0
|
|
20240830,134200,225606290,6160,6160,6160,6160,0
|
|
20240830,134100,225606290,6160,6170,6170,6160,1722
|
|
20240830,134000,214995510,6200,6200,6200,6200,8
|
|
20240830,133900,214945910,6180,6180,6180,6180,0
|
|
20240830,133800,214945910,6180,6180,6180,6180,1639
|
|
20240830,133700,204816890,6170,6200,6200,6170,539
|
|
20240830,133600,201486110,6200,6200,6200,6200,0
|
|
20240830,133500,201486110,6200,6200,6200,6200,0
|
|
20240830,133400,201486110,6200,6200,6200,6200,0
|
|
20240830,133300,201486110,6200,6200,6200,6200,0
|
|
20240830,133200,201486110,6200,6200,6200,6200,0
|
|
20240830,133100,201486110,6200,6200,6200,6200,0
|
|
20240830,133000,201486110,6200,6200,6200,6200,0
|
|
20240830,132900,201486110,6200,6200,6200,6200,0
|
|
20240830,132800,201486110,6200,6200,6200,6200,20
|
|
20240830,132700,201362110,6200,6200,6200,6200,0
|
|
20240830,132600,201362110,6200,6170,6200,6170,434
|
|
20240830,132500,198684210,6170,6170,6170,6170,0
|
|
20240830,132400,198684210,6170,6170,6170,6170,0
|
|
20240830,132300,198684210,6170,6170,6170,6170,0
|
|
20240830,132200,198684210,6170,6170,6170,6170,0
|
|
20240830,132100,198684210,6170,6170,6170,6170,0
|
|
20240830,132000,198684210,6170,6170,6170,6170,0
|
|
20240830,131900,198684210,6170,6170,6170,6170,0
|
|
20240830,131800,198684210,6170,6170,6170,6170,0
|
|
20240830,131700,198684210,6170,6170,6170,6170,0
|
|
20240830,131600,198684210,6170,6170,6170,6170,1441
|
|
20240830,131500,189793240,6170,6170,6170,6170,0
|
|
20240830,131400,189793240,6170,6170,6170,6170,0
|
|
20240830,131300,189793240,6170,6170,6170,6170,0
|
|
20240830,131200,189793240,6170,6170,6170,6170,0
|
|
20240830,131100,189793240,6170,6170,6170,6170,210
|
|
20240830,131000,188497540,6170,6170,6170,6170,0
|
|
20240830,130900,188497540,6170,6170,6170,6170,2796
|
|
20240830,130800,171246220,6180,6200,6200,6180,1046
|
|
20240830,130700,164774020,6200,6200,6200,6200,104
|
|
20240830,130600,164129220,6200,6200,6200,6200,32
|
|
20240830,130500,163930820,6200,6200,6200,6200,0
|
|
20240830,130400,163930820,6200,6200,6200,6200,0
|
|
20240830,130300,163930820,6200,6200,6200,6200,0
|
|
20240830,130200,163930820,6200,6200,6200,6200,0
|
|
20240830,130100,163930820,6200,6200,6200,6200,80
|
|
20240830,130000,163434820,6190,6190,6190,6190,0
|
|
20240830,125900,163434820,6190,6190,6190,6190,0
|
|
20240830,125800,163434820,6190,6190,6190,6190,0
|
|
20240830,125700,163434820,6190,6190,6190,6190,0
|
|
20240830,125600,163434820,6190,6190,6190,6190,0
|
|
20240830,125500,163434820,6190,6190,6200,6190,3711
|
|
20240830,125400,140431710,6190,6190,6190,6190,1
|
|
20240830,125300,140425520,6180,6180,6180,6180,0
|
|
20240830,125200,140425520,6180,6180,6180,6180,0
|
|
20240830,125100,140425520,6180,6180,6180,6180,0
|
|
20240830,125000,140425520,6180,6180,6180,6180,0
|
|
20240830,124900,140425520,6180,6180,6180,6180,20
|
|
20240830,124800,140301920,6190,6190,6190,6190,0
|
|
20240830,124700,140301920,6190,6180,6190,6180,26
|
|
20240830,124600,140141180,6190,6190,6190,6190,0
|
|
20240830,124500,140141180,6190,6190,6190,6190,0
|
|
20240830,124400,140141180,6190,6190,6190,6190,0
|
|
20240830,124300,140141180,6190,6190,6190,6190,0
|
|
20240830,124200,140141180,6190,6190,6190,6190,0
|
|
20240830,124100,140141180,6190,6190,6190,6190,0
|
|
20240830,124000,140141180,6190,6190,6190,6190,0
|
|
20240830,123900,140141180,6190,6190,6190,6190,150
|
|
20240830,123800,139212680,6170,6170,6170,6170,0
|
|
20240830,123700,139212680,6170,6170,6170,6170,0
|
|
20240830,123600,139212680,6170,6170,6170,6170,358
|
|
20240830,123500,137003820,6170,6170,6170,6170,621
|
|
20240830,123400,133172250,6170,6170,6170,6170,0
|
|
20240830,123300,133172250,6170,6170,6170,6170,593
|
|
20240830,123200,129513440,6170,6170,6170,6170,300
|
|
20240830,123100,127662440,6190,6190,6190,6190,0
|
|
20240830,123000,127662440,6190,6190,6190,6190,1
|
|
20240830,122900,127656250,6170,6170,6170,6170,0
|
|
20240830,122800,127656250,6170,6170,6170,6170,0
|
|
20240830,122700,127656250,6170,6170,6170,6170,59
|
|
20240830,122600,127292220,6170,6170,6170,6170,40
|
|
20240830,122500,127045420,6170,6170,6170,6170,0
|
|
20240830,122400,127045420,6170,6170,6170,6170,771
|
|
20240830,122300,122288350,6170,6170,6170,6170,351
|
|
20240830,122200,120122680,6170,6170,6170,6170,0
|
|
20240830,122100,120122680,6170,6170,6170,6170,79
|
|
20240830,122000,119635250,6170,6170,6170,6170,60
|
|
20240830,121900,119265050,6180,6180,6180,6180,30
|
|
20240830,121800,119079650,6180,6180,6180,6180,3
|
|
20240830,121700,119061110,6170,6170,6170,6170,16
|
|
20240830,121600,118962390,6170,6170,6170,6170,0
|
|
20240830,121500,118962390,6170,6170,6170,6170,0
|
|
20240830,121400,118962390,6170,6170,6170,6170,0
|
|
20240830,121300,118962390,6170,6170,6170,6170,0
|
|
20240830,121200,118962390,6170,6170,6170,6170,0
|
|
20240830,121100,118962390,6170,6170,6170,6170,157
|
|
20240830,121000,117993700,6170,6170,6170,6170,0
|
|
20240830,120900,117993700,6170,6170,6170,6170,0
|
|
20240830,120800,117993700,6170,6170,6170,6170,0
|
|
20240830,120700,117993700,6170,6170,6170,6170,5
|
|
20240830,120600,117962850,6170,6170,6170,6170,112
|
|
20240830,120500,117271810,6170,6170,6170,6170,0
|
|
20240830,120400,117271810,6170,6170,6170,6170,50
|
|
20240830,120300,116963310,6170,6170,6170,6170,0
|
|
20240830,120200,116963310,6170,6160,6170,6160,281
|
|
20240830,120100,115231540,6170,6170,6170,6170,0
|
|
20240830,120000,115231540,6170,6170,6170,6170,2
|
|
20240830,115900,115219200,6170,6170,6170,6170,2
|
|
20240830,115800,115206860,6170,6170,6170,6170,4
|
|
20240830,115700,115182180,6170,6170,6170,6170,0
|
|
20240830,115600,115182180,6170,6170,6170,6170,10
|
|
20240830,115500,115120480,6170,6170,6170,6170,0
|
|
20240830,115400,115120480,6170,6170,6170,6170,0
|
|
20240830,115300,115120480,6170,6170,6170,6170,0
|
|
20240830,115200,115120480,6170,6170,6170,6170,0
|
|
20240830,115100,115120480,6170,6170,6170,6170,188
|
|
20240830,115000,113960520,6170,6170,6170,6170,0
|
|
20240830,114900,113960520,6170,6170,6170,6170,182
|
|
20240830,114800,112837580,6180,6180,6180,6180,0
|
|
20240830,114700,112837580,6180,6180,6180,6180,0
|
|
20240830,114600,112837580,6180,6180,6180,6180,0
|
|
20240830,114500,112837580,6180,6180,6180,6180,0
|
|
20240830,114400,112837580,6180,6180,6180,6180,0
|
|
20240830,114300,112837580,6180,6180,6180,6180,0
|
|
20240830,114200,112837580,6180,6180,6180,6180,15
|
|
20240830,114100,112744880,6190,6190,6190,6190,0
|
|
20240830,114000,112744880,6190,6190,6190,6190,0
|
|
20240830,113900,112744880,6190,6190,6190,6190,8
|
|
20240830,113800,112695360,6190,6190,6190,6190,0
|
|
20240830,113700,112695360,6190,6190,6190,6190,0
|
|
20240830,113600,112695360,6190,6190,6190,6190,0
|
|
20240830,113500,112695360,6190,6190,6190,6190,1
|
|
20240830,113400,112689170,6190,6190,6190,6190,1
|
|
20240830,113300,112682980,6190,6190,6190,6190,0
|
|
20240830,113200,112682980,6190,6180,6190,6180,203
|
|
20240830,113100,111427440,6200,6200,6200,6200,0
|
|
20240830,113000,111427440,6200,6200,6200,6200,0
|
|
20240830,112900,111427440,6200,6200,6200,6200,0
|
|
20240830,112800,111427440,6200,6200,6200,6200,0
|
|
20240830,112700,111427440,6200,6200,6200,6200,0
|
|
20240830,112600,111427440,6200,6200,6200,6200,5
|
|
20240830,112500,111396440,6200,6170,6200,6170,325
|
|
20240830,112400,109391130,6180,6190,6190,6180,797
|
|
20240830,112300,104464250,6190,6250,6250,6190,1039
|
|
20240830,112200,98023040,6250,6250,6250,6250,0
|
|
20240830,112100,98023040,6250,6250,6250,6250,0
|
|
20240830,112000,98023040,6250,6250,6250,6250,0
|
|
20240830,111900,98023040,6250,6250,6250,6250,500
|
|
20240830,111800,94898040,6250,6250,6250,6250,0
|
|
20240830,111700,94898040,6250,6250,6250,6250,0
|
|
20240830,111600,94898040,6250,6250,6250,6250,0
|
|
20240830,111500,94898040,6250,6250,6250,6250,0
|
|
20240830,111400,94898040,6250,6250,6250,6250,0
|
|
20240830,111300,94898040,6250,6250,6250,6250,1
|
|
20240830,111200,94891790,6200,6200,6200,6200,0
|
|
20240830,111100,94891790,6200,6210,6210,6200,1338
|
|
20240830,111000,86586700,6210,6210,6210,6210,21
|
|
20240830,110900,86456290,6210,6210,6210,6210,206
|
|
20240830,110800,85177030,6220,6220,6220,6220,0
|
|
20240830,110700,85177030,6220,6220,6220,6220,0
|
|
20240830,110600,85177030,6220,6220,6220,6220,399
|
|
20240830,110500,82695250,6230,6230,6230,6230,0
|
|
20240830,110400,82695250,6230,6230,6230,6230,0
|
|
20240830,110300,82695250,6230,6230,6230,6230,300
|
|
20240830,110200,80826250,6230,6230,6230,6230,113
|
|
20240830,110100,80122260,6220,6220,6220,6220,0
|
|
20240830,110000,80122260,6220,6220,6220,6220,0
|
|
20240830,105900,80122260,6220,6220,6220,6220,0
|
|
20240830,105800,80122260,6220,6230,6230,6220,868
|
|
20240830,105700,74717140,6250,6250,6250,6250,0
|
|
20240830,105600,74717140,6250,6250,6250,6250,0
|
|
20240830,105500,74717140,6250,6250,6250,6250,0
|
|
20240830,105400,74717140,6250,6250,6250,6250,0
|
|
20240830,105300,74717140,6250,6250,6250,6250,0
|
|
20240830,105200,74717140,6250,6250,6250,6250,0
|
|
20240830,105100,74717140,6250,6250,6250,6250,0
|
|
20240830,105000,74717140,6250,6250,6250,6250,0
|
|
20240830,104900,74717140,6250,6250,6250,6250,0
|
|
20240830,104800,74717140,6250,6250,6250,6250,0
|
|
20240830,104700,74717140,6250,6250,6250,6250,1
|
|
20240830,104600,74710890,6250,6250,6250,6250,0
|
|
20240830,104500,74710890,6250,6250,6250,6250,0
|
|
20240830,104400,74710890,6250,6250,6250,6250,0
|
|
20240830,104300,74710890,6250,6250,6250,6250,0
|
|
20240830,104200,74710890,6250,6250,6250,6250,0
|
|
20240830,104100,74710890,6250,6220,6250,6220,4
|
|
20240830,104000,74685920,6250,6250,6250,6250,1
|
|
20240830,103900,74679670,6250,6250,6250,6250,0
|
|
20240830,103800,74679670,6250,6250,6250,6250,0
|
|
20240830,103700,74679670,6250,6250,6250,6250,0
|
|
20240830,103600,74679670,6250,6250,6250,6250,0
|
|
20240830,103500,74679670,6250,6240,6250,6240,1041
|
|
20240830,103400,68183420,6240,6240,6240,6240,152
|
|
20240830,103300,67234940,6220,6220,6220,6220,0
|
|
20240830,103200,67234940,6220,6220,6220,6220,0
|
|
20240830,103100,67234940,6220,6220,6220,6220,0
|
|
20240830,103000,67234940,6220,6220,6220,6220,0
|
|
20240830,102900,67234940,6220,6220,6220,6220,0
|
|
20240830,102800,67234940,6220,6220,6220,6220,0
|
|
20240830,102700,67234940,6220,6220,6220,6220,0
|
|
20240830,102600,67234940,6220,6220,6220,6220,0
|
|
20240830,102500,67234940,6220,6220,6220,6220,0
|
|
20240830,102400,67234940,6220,6230,6230,6220,1185
|
|
20240830,102300,59861510,6240,6240,6240,6240,50
|
|
20240830,102200,59549510,6240,6240,6240,6240,1
|
|
20240830,102100,59543270,6240,6240,6240,6240,258
|
|
20240830,102000,57933350,6230,6230,6230,6230,0
|
|
20240830,101900,57933350,6230,6230,6230,6230,0
|
|
20240830,101800,57933350,6230,6230,6230,6230,0
|
|
20240830,101700,57933350,6230,6230,6230,6230,80
|
|
20240830,101600,57434950,6230,6230,6230,6230,0
|
|
20240830,101500,57434950,6230,6230,6230,6230,1
|
|
20240830,101400,57428720,6230,6250,6250,6230,258
|
|
20240830,101300,55821360,6250,6250,6250,6250,0
|
|
20240830,101200,55821360,6250,6240,6250,6240,21
|
|
20240830,101100,55690310,6230,6240,6240,6230,738
|
|
20240830,101000,51092490,6300,6300,6300,6300,0
|
|
20240830,100900,51092490,6300,6300,6300,6300,0
|
|
20240830,100800,51092490,6300,6300,6300,6300,0
|
|
20240830,100700,51092490,6300,6300,6300,6300,1
|
|
20240830,100600,51086190,6300,6300,6300,6300,0
|
|
20240830,100500,51086190,6300,6300,6300,6300,0
|
|
20240830,100400,51086190,6300,6300,6300,6300,1
|
|
20240830,100300,51079890,6310,6310,6310,6310,0
|
|
20240830,100200,51079890,6310,6310,6310,6310,0
|
|
20240830,100100,51079890,6310,6220,6310,6220,1320
|
|
20240830,100000,42790130,6210,6210,6210,6210,658
|
|
20240830,095900,38703950,6200,6200,6200,6200,22
|
|
20240830,095800,38567550,6210,6210,6210,6210,0
|
|
20240830,095700,38567550,6210,6210,6210,6210,0
|
|
20240830,095600,38567550,6210,6210,6210,6210,0
|
|
20240830,095500,38567550,6210,6210,6210,6210,5
|
|
20240830,095400,38536500,6200,6200,6200,6200,5
|
|
20240830,095300,38505500,6210,6210,6210,6210,810
|
|
20240830,095200,33475400,6210,6210,6210,6210,0
|
|
20240830,095100,33475400,6210,6210,6210,6210,0
|
|
20240830,095000,33475400,6210,6210,6210,6210,0
|
|
20240830,094900,33475400,6210,6210,6210,6210,0
|
|
20240830,094800,33475400,6210,6210,6210,6210,0
|
|
20240830,094700,33475400,6210,6210,6210,6210,224
|
|
20240830,094600,32084360,6210,6210,6210,6210,2
|
|
20240830,094500,32071940,6200,6200,6200,6200,0
|
|
20240830,094400,32071940,6200,6210,6210,6200,22
|
|
20240830,094300,31935520,6210,6210,6210,6210,0
|
|
20240830,094200,31935520,6210,6210,6210,6210,400
|
|
20240830,094100,29451520,6210,6210,6210,6210,8
|
|
20240830,094000,29401840,6210,6220,6220,6200,423
|
|
20240830,093900,26777700,6220,6210,6220,6210,9
|
|
20240830,093800,26721790,6210,6210,6210,6210,123
|
|
20240830,093700,25957960,6210,6210,6210,6210,0
|
|
20240830,093600,25957960,6210,6210,6210,6210,0
|
|
20240830,093500,25957960,6210,6210,6210,6210,0
|
|
20240830,093400,25957960,6210,6210,6210,6210,0
|
|
20240830,093300,25957960,6210,6210,6210,6210,0
|
|
20240830,093200,25957960,6210,6210,6210,6210,0
|
|
20240830,093100,25957960,6210,6210,6210,6210,0
|
|
20240830,093000,25957960,6210,6210,6210,6210,98
|
|
20240830,092900,25349380,6210,6210,6210,6210,1
|
|
20240830,092800,25343170,6210,6240,6240,6210,466
|
|
20240830,092700,22440960,6230,6240,6240,6230,3
|
|
20240830,092600,22422250,6240,6240,6240,6240,0
|
|
20240830,092500,22422250,6240,6240,6240,6240,320
|
|
20240830,092400,20425450,6270,6280,6280,6270,12
|
|
20240830,092300,20350200,6230,6290,6290,6230,143
|
|
20240830,092200,19457850,6290,6290,6290,6290,3
|
|
20240830,092100,19438980,6290,6290,6290,6290,0
|
|
20240830,092000,19438980,6290,6290,6290,6290,0
|
|
20240830,091900,19438980,6290,6290,6290,6290,0
|
|
20240830,091800,19438980,6290,6240,6290,6210,881
|
|
20240830,091700,13924770,6240,6250,6250,6240,404
|
|
20240830,091600,11401770,6240,6240,6240,6240,1
|
|
20240830,091500,11395530,6240,6230,6240,6230,128
|
|
20240830,091400,10598070,6230,6230,6230,6230,57
|
|
20240830,091300,10242960,6230,6200,6230,6200,705
|
|
20240830,091200,5867430,6190,6190,6190,6190,22
|
|
20240830,091100,5731250,6190,6190,6190,6190,0
|
|
20240830,091000,5731250,6190,6190,6190,6190,256
|
|
20240830,090900,4146610,6190,6190,6190,6190,2
|
|
20240830,090800,4134230,6180,6180,6180,6180,5
|
|
20240830,090700,4103330,6180,6180,6180,6180,0
|
|
20240830,090600,4103330,6180,6180,6180,6180,0
|
|
20240830,090500,4103330,6180,6180,6180,6170,174
|
|
20240830,090400,3028020,6170,6170,6170,6170,108
|
|
20240830,090300,2361660,6160,6160,6160,6160,0
|
|
20240830,090200,2361660,6160,6160,6160,6160,7
|
|
20240830,090100,2318540,6150,6150,6150,6150,0
|
|
20240830,090000,2318540,6150,6150,6150,6150,376
|