674 lines
33 KiB
CSV
674 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,201100,6734018240,9360,9360,9360,9360,8414
|
|
20240830,201000,6734018240,9360,9360,9360,9360,0
|
|
20240830,200900,6734018240,9360,9360,9360,9360,0
|
|
20240830,200800,6734018240,9360,9360,9360,9360,0
|
|
20240830,200700,6734018240,9360,9360,9360,9360,0
|
|
20240830,200600,6734018240,9360,9360,9360,9360,0
|
|
20240830,200500,6734018240,9360,9360,9360,9360,0
|
|
20240830,200400,6734018240,9360,9360,9360,9360,0
|
|
20240830,200300,6734018240,9360,9360,9360,9360,0
|
|
20240830,200200,6734018240,9360,9360,9360,9360,0
|
|
20240830,200100,6734018240,9360,9360,9360,9360,0
|
|
20240830,200000,6734018240,9360,9360,9360,9360,0
|
|
20240830,195900,6734018240,9360,9360,9360,9360,0
|
|
20240830,195800,6734018240,9360,9360,9360,9360,0
|
|
20240830,195700,6734018240,9360,9360,9360,9360,0
|
|
20240830,195600,6734018240,9360,9360,9360,9360,0
|
|
20240830,195500,6734018240,9360,9360,9360,9360,0
|
|
20240830,195400,6734018240,9360,9360,9360,9360,0
|
|
20240830,195300,6734018240,9360,9360,9360,9360,0
|
|
20240830,195200,6734018240,9360,9360,9360,9360,0
|
|
20240830,195100,6734018240,9360,9360,9360,9360,0
|
|
20240830,195000,6734018240,9360,9360,9360,9360,0
|
|
20240830,194900,6734018240,9360,9360,9360,9360,0
|
|
20240830,194800,6734018240,9360,9360,9360,9360,0
|
|
20240830,194700,6734018240,9360,9360,9360,9360,0
|
|
20240830,194600,6734018240,9360,9360,9360,9360,0
|
|
20240830,194500,6734018240,9360,9360,9360,9360,0
|
|
20240830,194400,6734018240,9360,9360,9360,9360,0
|
|
20240830,194300,6734018240,9360,9360,9360,9360,0
|
|
20240830,194200,6734018240,9360,9360,9360,9360,0
|
|
20240830,194100,6734018240,9360,9360,9360,9360,8414
|
|
20240830,194000,6734018240,9360,9360,9360,9360,0
|
|
20240830,193900,6734018240,9360,9360,9360,9360,0
|
|
20240830,193800,6734018240,9360,9360,9360,9360,0
|
|
20240830,193700,6734018240,9360,9360,9360,9360,0
|
|
20240830,193600,6734018240,9360,9360,9360,9360,0
|
|
20240830,193500,6734018240,9360,9360,9360,9360,0
|
|
20240830,193400,6734018240,9360,9360,9360,9360,0
|
|
20240830,193300,6734018240,9360,9360,9360,9360,0
|
|
20240830,193200,6734018240,9360,9360,9360,9360,0
|
|
20240830,193100,6734018240,9360,9360,9360,9360,0
|
|
20240830,193000,6734018240,9360,9360,9360,9360,0
|
|
20240830,192900,6734018240,9360,9360,9360,9360,0
|
|
20240830,192800,6734018240,9360,9360,9360,9360,0
|
|
20240830,192700,6734018240,9360,9360,9360,9360,0
|
|
20240830,192600,6734018240,9360,9360,9360,9360,0
|
|
20240830,192500,6734018240,9360,9360,9360,9360,0
|
|
20240830,192400,6734018240,9360,9360,9360,9360,0
|
|
20240830,192300,6734018240,9360,9360,9360,9360,0
|
|
20240830,192200,6734018240,9360,9360,9360,9360,0
|
|
20240830,192100,6734018240,9360,9360,9360,9360,0
|
|
20240830,192000,6734018240,9360,9360,9360,9360,0
|
|
20240830,191900,6734018240,9360,9360,9360,9360,0
|
|
20240830,191800,6734018240,9360,9360,9360,9360,0
|
|
20240830,191700,6734018240,9360,9360,9360,9360,0
|
|
20240830,191600,6734018240,9360,9360,9360,9360,0
|
|
20240830,191500,6734018240,9360,9360,9360,9360,0
|
|
20240830,191400,6734018240,9360,9360,9360,9360,0
|
|
20240830,191300,6734018240,9360,9360,9360,9360,0
|
|
20240830,191200,6734018240,9360,9360,9360,9360,0
|
|
20240830,191100,6734018240,9360,9360,9360,9360,8414
|
|
20240830,191000,6734018240,9360,9360,9360,9360,0
|
|
20240830,190900,6734018240,9360,9360,9360,9360,0
|
|
20240830,190800,6734018240,9360,9360,9360,9360,0
|
|
20240830,190700,6734018240,9360,9360,9360,9360,0
|
|
20240830,190600,6734018240,9360,9360,9360,9360,0
|
|
20240830,190500,6734018240,9360,9360,9360,9360,0
|
|
20240830,190400,6734018240,9360,9360,9360,9360,0
|
|
20240830,190300,6734018240,9360,9360,9360,9360,0
|
|
20240830,190200,6734018240,9360,9360,9360,9360,0
|
|
20240830,190100,6734018240,9360,9360,9360,9360,0
|
|
20240830,190000,6734018240,9360,9360,9360,9360,0
|
|
20240830,185900,6734018240,9360,9360,9360,9360,0
|
|
20240830,185800,6734018240,9360,9360,9360,9360,0
|
|
20240830,185700,6734018240,9360,9360,9360,9360,0
|
|
20240830,185600,6734018240,9360,9360,9360,9360,0
|
|
20240830,185500,6734018240,9360,9360,9360,9360,0
|
|
20240830,185400,6734018240,9360,9360,9360,9360,0
|
|
20240830,185300,6734018240,9360,9360,9360,9360,0
|
|
20240830,185200,6734018240,9360,9360,9360,9360,0
|
|
20240830,185100,6734018240,9360,9360,9360,9360,0
|
|
20240830,185000,6734018240,9360,9360,9360,9360,0
|
|
20240830,184900,6734018240,9360,9360,9360,9360,0
|
|
20240830,184800,6734018240,9360,9360,9360,9360,0
|
|
20240830,184700,6734018240,9360,9360,9360,9360,0
|
|
20240830,184600,6734018240,9360,9360,9360,9360,0
|
|
20240830,184500,6734018240,9360,9360,9360,9360,0
|
|
20240830,184400,6734018240,9360,9360,9360,9360,0
|
|
20240830,184300,6734018240,9360,9360,9360,9360,0
|
|
20240830,184200,6734018240,9360,9360,9360,9360,0
|
|
20240830,184100,6734018240,9360,9360,9360,9360,8414
|
|
20240830,184000,6734018240,9360,9360,9360,9360,0
|
|
20240830,183900,6734018240,9360,9360,9360,9360,0
|
|
20240830,183800,6734018240,9360,9360,9360,9360,0
|
|
20240830,183700,6734018240,9360,9360,9360,9360,0
|
|
20240830,183600,6734018240,9360,9360,9360,9360,0
|
|
20240830,183500,6734018240,9360,9360,9360,9360,0
|
|
20240830,183400,6734018240,9360,9360,9360,9360,0
|
|
20240830,183300,6734018240,9360,9360,9360,9360,0
|
|
20240830,183200,6734018240,9360,9360,9360,9360,0
|
|
20240830,183100,6734018240,9360,9360,9360,9360,0
|
|
20240830,183000,6734018240,9360,9360,9360,9360,0
|
|
20240830,182900,6734018240,9360,9360,9360,9360,0
|
|
20240830,182800,6734018240,9360,9360,9360,9360,0
|
|
20240830,182700,6734018240,9360,9360,9360,9360,0
|
|
20240830,182600,6734018240,9360,9360,9360,9360,0
|
|
20240830,182500,6734018240,9360,9360,9360,9360,0
|
|
20240830,182400,6734018240,9360,9360,9360,9360,0
|
|
20240830,182300,6734018240,9360,9360,9360,9360,0
|
|
20240830,182200,6734018240,9360,9360,9360,9360,0
|
|
20240830,182100,6734018240,9360,9360,9360,9360,0
|
|
20240830,182000,6734018240,9360,9360,9360,9360,0
|
|
20240830,181900,6734018240,9360,9360,9360,9360,0
|
|
20240830,181800,6734018240,9360,9360,9360,9360,0
|
|
20240830,181700,6734018240,9360,9360,9360,9360,0
|
|
20240830,181600,6734018240,9360,9360,9360,9360,0
|
|
20240830,181500,6734018240,9360,9360,9360,9360,0
|
|
20240830,181400,6734018240,9360,9360,9360,9360,0
|
|
20240830,181300,6734018240,9360,9360,9360,9360,0
|
|
20240830,181200,6734018240,9360,9360,9360,9360,0
|
|
20240830,181100,6734018240,9360,9360,9360,9360,8414
|
|
20240830,181000,6734018240,9360,9360,9360,9360,0
|
|
20240830,180900,6734018240,9360,9360,9360,9360,0
|
|
20240830,180800,6734018240,9360,9360,9360,9360,0
|
|
20240830,180700,6734018240,9360,9360,9360,9360,0
|
|
20240830,180600,6734018240,9360,9360,9360,9360,0
|
|
20240830,180500,6734018240,9360,9360,9360,9360,0
|
|
20240830,180400,6734018240,9360,9360,9360,9360,0
|
|
20240830,180300,6734018240,9360,9360,9360,9360,0
|
|
20240830,180200,6734018240,9360,9360,9360,9360,0
|
|
20240830,180100,6734018240,9360,9360,9360,9360,0
|
|
20240830,180000,6734018240,9360,9360,9360,9360,0
|
|
20240830,175900,6734018240,9360,9360,9360,9360,0
|
|
20240830,175800,6734018240,9360,9360,9360,9360,0
|
|
20240830,175700,6734018240,9360,9360,9360,9360,0
|
|
20240830,175600,6734018240,9360,9360,9360,9360,0
|
|
20240830,175500,6734018240,9360,9360,9360,9360,0
|
|
20240830,175400,6734018240,9360,9360,9360,9360,0
|
|
20240830,175300,6734018240,9360,9360,9360,9360,0
|
|
20240830,175200,6734018240,9360,9360,9360,9360,0
|
|
20240830,175100,6734018240,9360,9360,9360,9360,0
|
|
20240830,175000,6734018240,9360,9360,9360,9360,0
|
|
20240830,174900,6734018240,9360,9360,9360,9360,0
|
|
20240830,174800,6734018240,9360,9360,9360,9360,0
|
|
20240830,174700,6734018240,9360,9360,9360,9360,0
|
|
20240830,174600,6734018240,9360,9360,9360,9360,0
|
|
20240830,174500,6734018240,9360,9360,9360,9360,0
|
|
20240830,174400,6734018240,9360,9360,9360,9360,0
|
|
20240830,174300,6734018240,9360,9360,9360,9360,0
|
|
20240830,174200,6734018240,9360,9360,9360,9360,0
|
|
20240830,174100,6734018240,9360,9360,9360,9360,8414
|
|
20240830,174000,6734018240,9360,9360,9360,9360,0
|
|
20240830,173900,6734018240,9360,9360,9360,9360,0
|
|
20240830,173800,6734018240,9360,9360,9360,9360,0
|
|
20240830,173700,6734018240,9360,9360,9360,9360,0
|
|
20240830,173600,6734018240,9360,9360,9360,9360,0
|
|
20240830,173500,6734018240,9360,9360,9360,9360,0
|
|
20240830,173400,6734018240,9360,9360,9360,9360,0
|
|
20240830,173300,6734018240,9360,9360,9360,9360,0
|
|
20240830,173200,6734018240,9360,9360,9360,9360,0
|
|
20240830,173100,6734018240,9360,9360,9360,9360,0
|
|
20240830,173000,6734018240,9360,9360,9360,9360,0
|
|
20240830,172900,6734018240,9360,9360,9360,9360,0
|
|
20240830,172800,6734018240,9360,9360,9360,9360,0
|
|
20240830,172700,6734018240,9360,9360,9360,9360,0
|
|
20240830,172600,6734018240,9360,9360,9360,9360,0
|
|
20240830,172500,6734018240,9360,9360,9360,9360,0
|
|
20240830,172400,6734018240,9360,9360,9360,9360,0
|
|
20240830,172300,6734018240,9360,9360,9360,9360,0
|
|
20240830,172200,6734018240,9360,9360,9360,9360,0
|
|
20240830,172100,6734018240,9360,9360,9360,9360,0
|
|
20240830,172000,6734018240,9360,9360,9360,9360,0
|
|
20240830,171900,6734018240,9360,9360,9360,9360,0
|
|
20240830,171800,6734018240,9360,9360,9360,9360,0
|
|
20240830,171700,6734018240,9360,9360,9360,9360,0
|
|
20240830,171600,6734018240,9360,9360,9360,9360,0
|
|
20240830,171500,6734018240,9360,9360,9360,9360,0
|
|
20240830,171400,6734018240,9360,9360,9360,9360,0
|
|
20240830,171300,6734018240,9360,9360,9360,9360,0
|
|
20240830,171200,6734018240,9360,9360,9360,9360,0
|
|
20240830,171100,6734018240,9360,9360,9360,9360,8414
|
|
20240830,171000,6734018240,9360,9360,9360,9360,0
|
|
20240830,170900,6734018240,9360,9360,9360,9360,0
|
|
20240830,170800,6734018240,9360,9360,9360,9360,0
|
|
20240830,170700,6734018240,9360,9360,9360,9360,0
|
|
20240830,170600,6734018240,9360,9360,9360,9360,0
|
|
20240830,170500,6734018240,9360,9360,9360,9360,0
|
|
20240830,170400,6734018240,9360,9360,9360,9360,0
|
|
20240830,170300,6734018240,9360,9360,9360,9360,0
|
|
20240830,170200,6734018240,9360,9360,9360,9360,0
|
|
20240830,170100,6734018240,9360,9360,9360,9360,0
|
|
20240830,170000,6734018240,9360,9360,9360,9360,0
|
|
20240830,165900,6734018240,9360,9360,9360,9360,0
|
|
20240830,165800,6734018240,9360,9360,9360,9360,0
|
|
20240830,165700,6734018240,9360,9360,9360,9360,0
|
|
20240830,165600,6734018240,9360,9360,9360,9360,0
|
|
20240830,165500,6734018240,9360,9360,9360,9360,0
|
|
20240830,165400,6734018240,9360,9360,9360,9360,0
|
|
20240830,165300,6734018240,9360,9360,9360,9360,0
|
|
20240830,165200,6734018240,9360,9360,9360,9360,0
|
|
20240830,165100,6734018240,9360,9360,9360,9360,0
|
|
20240830,165000,6734018240,9360,9360,9360,9360,0
|
|
20240830,164900,6734018240,9360,9360,9360,9360,0
|
|
20240830,164800,6734018240,9360,9360,9360,9360,0
|
|
20240830,164700,6734018240,9360,9360,9360,9360,0
|
|
20240830,164600,6734018240,9360,9360,9360,9360,0
|
|
20240830,164500,6734018240,9360,9360,9360,9360,0
|
|
20240830,164400,6734018240,9360,9360,9360,9360,0
|
|
20240830,164300,6734018240,9360,9360,9360,9360,0
|
|
20240830,164200,6734018240,9360,9360,9360,9360,0
|
|
20240830,164100,6734018240,9360,9360,9360,9360,8414
|
|
20240830,164000,6734018240,9360,9360,9360,9360,0
|
|
20240830,163900,6734018240,9360,9360,9360,9360,0
|
|
20240830,163800,6734018240,9360,9360,9360,9360,0
|
|
20240830,163700,6734018240,9360,9360,9360,9360,0
|
|
20240830,163600,6734018240,9360,9360,9360,9360,0
|
|
20240830,163500,6734018240,9360,9360,9360,9360,0
|
|
20240830,163400,6734018240,9360,9360,9360,9360,0
|
|
20240830,163300,6734018240,9360,9360,9360,9360,0
|
|
20240830,163200,6734018240,9360,9360,9360,9360,0
|
|
20240830,163100,6734018240,9360,9360,9360,9360,0
|
|
20240830,163000,6734018240,9360,9360,9360,9360,0
|
|
20240830,162900,6734018240,9360,9360,9360,9360,0
|
|
20240830,162800,6734018240,9360,9360,9360,9360,0
|
|
20240830,162700,6734018240,9360,9360,9360,9360,0
|
|
20240830,162600,6734018240,9360,9360,9360,9360,0
|
|
20240830,162500,6734018240,9360,9360,9360,9360,0
|
|
20240830,162400,6734018240,9360,9360,9360,9360,0
|
|
20240830,162300,6734018240,9360,9360,9360,9360,0
|
|
20240830,162200,6734018240,9360,9360,9360,9360,0
|
|
20240830,162100,6734018240,9360,9360,9360,9360,0
|
|
20240830,162000,6734018240,9360,9360,9360,9360,0
|
|
20240830,161900,6734018240,9360,9360,9360,9360,0
|
|
20240830,161800,6734018240,9360,9360,9360,9360,0
|
|
20240830,161700,6734018240,9360,9360,9360,9360,0
|
|
20240830,161600,6734018240,9360,9360,9360,9360,0
|
|
20240830,161500,6734018240,9360,9360,9360,9360,0
|
|
20240830,161400,6734018240,9360,9360,9360,9360,0
|
|
20240830,161300,6734018240,9360,9360,9360,9360,0
|
|
20240830,161200,6734018240,9360,9360,9360,9360,0
|
|
20240830,161100,6734018240,9360,9360,9360,9360,8414
|
|
20240830,161000,6734018240,9360,9360,9360,9360,0
|
|
20240830,160900,6734018240,9360,9360,9360,9360,0
|
|
20240830,160800,6734018240,9360,9360,9360,9360,0
|
|
20240830,160700,6734018240,9360,9360,9360,9360,0
|
|
20240830,160600,6734018240,9360,9360,9360,9360,0
|
|
20240830,160500,6734018240,9360,9360,9360,9360,0
|
|
20240830,160400,6734018240,9360,9360,9360,9360,0
|
|
20240830,160300,6734018240,9360,9360,9360,9360,0
|
|
20240830,160200,6734018240,9360,9360,9360,9360,0
|
|
20240830,160100,6734018240,9360,9360,9360,9360,0
|
|
20240830,160000,6734018240,9360,9360,9360,9360,0
|
|
20240830,155900,6734018240,9360,9360,9360,9360,0
|
|
20240830,155800,6734018240,9360,9360,9360,9360,0
|
|
20240830,155700,6734018240,9360,9360,9360,9360,0
|
|
20240830,155600,6734018240,9360,9360,9360,9360,0
|
|
20240830,155500,6734018240,9360,9360,9360,9360,0
|
|
20240830,155400,6734018240,9360,9360,9360,9360,0
|
|
20240830,155300,6734018240,9360,9360,9360,9360,0
|
|
20240830,155200,6734018240,9360,9360,9360,9360,0
|
|
20240830,155100,6734018240,9360,9360,9360,9360,0
|
|
20240830,155000,6734018240,9360,9360,9360,9360,0
|
|
20240830,154900,6734018240,9360,9360,9360,9360,0
|
|
20240830,154800,6734018240,9360,9360,9360,9360,0
|
|
20240830,154700,6734018240,9360,9360,9360,9360,0
|
|
20240830,154600,6734018240,9360,9360,9360,9360,0
|
|
20240830,154500,6734018240,9360,9360,9360,9360,0
|
|
20240830,154400,6734018240,9360,9360,9360,9360,0
|
|
20240830,154300,6734018240,9360,9360,9360,9360,0
|
|
20240830,154200,6734018240,9360,9360,9360,9360,0
|
|
20240830,154100,6734018240,9360,9360,9360,9360,8414
|
|
20240830,154000,6734018240,9360,9360,9360,9360,0
|
|
20240830,153900,6734018240,9360,9360,9360,9360,0
|
|
20240830,153800,6734018240,9360,9360,9360,9360,0
|
|
20240830,153700,6734018240,9360,9360,9360,9360,0
|
|
20240830,153600,6734018240,9360,9360,9360,9360,0
|
|
20240830,153500,6734018240,9360,9360,9360,9360,0
|
|
20240830,153400,6734018240,9360,9360,9360,9360,0
|
|
20240830,153300,6734018240,9360,9360,9360,9360,0
|
|
20240830,153200,6734018240,9360,9360,9360,9360,0
|
|
20240830,153100,6734018240,9360,9360,9360,9360,0
|
|
20240830,153000,6734018240,9360,9360,9360,9360,8414
|
|
20240830,152900,6655263200,9400,9400,9400,9400,0
|
|
20240830,152800,6655263200,9400,9400,9400,9400,0
|
|
20240830,152700,6655263200,9400,9400,9400,9400,0
|
|
20240830,152600,6655263200,9400,9400,9400,9400,0
|
|
20240830,152500,6655263200,9400,9400,9400,9400,0
|
|
20240830,152400,6655263200,9400,9400,9400,9400,0
|
|
20240830,152300,6655263200,9400,9400,9400,9400,0
|
|
20240830,152200,6655263200,9400,9400,9400,9400,0
|
|
20240830,152100,6655263200,9400,9400,9400,9400,0
|
|
20240830,152000,6655263200,9400,9400,9400,9400,0
|
|
20240830,151900,6655263200,9400,9390,9410,9380,250
|
|
20240830,151800,6652917400,9400,9400,9400,9400,127
|
|
20240830,151700,6651723600,9400,9400,9400,9400,504
|
|
20240830,151600,6646986000,9400,9390,9400,9380,819
|
|
20240830,151500,6639297360,9400,9390,9400,9380,3485
|
|
20240830,151400,6606592920,9400,9390,9400,9390,277
|
|
20240830,151300,6603991640,9390,9400,9400,9390,573
|
|
20240830,151200,6598608440,9400,9410,9410,9400,543
|
|
20240830,151100,6593504230,9400,9390,9400,9390,4145
|
|
20240830,151000,6554558530,9390,9390,9390,9390,284
|
|
20240830,150900,6551891770,9390,9390,9390,9380,711
|
|
20240830,150800,6545215780,9390,9380,9390,9380,59
|
|
20240830,150700,6544662340,9380,9380,9390,9380,252
|
|
20240830,150600,6542298560,9390,9390,9390,9390,557
|
|
20240830,150500,6537068330,9400,9400,9400,9400,7
|
|
20240830,150400,6537002530,9390,9400,9400,9390,2275
|
|
20240830,150300,6515638250,9400,9390,9400,9390,832
|
|
20240830,150200,6507824640,9390,9400,9400,9390,160
|
|
20240830,150100,6506321750,9400,9400,9400,9400,908
|
|
20240830,150000,6497786550,9400,9400,9400,9400,423
|
|
20240830,145900,6493810350,9400,9400,9400,9390,367
|
|
20240830,145800,6490361670,9400,9400,9410,9400,13
|
|
20240830,145700,6490239450,9400,9390,9400,9390,904
|
|
20240830,145600,6481745860,9390,9390,9390,9390,138
|
|
20240830,145500,6480450040,9390,9400,9400,9390,2366
|
|
20240830,145400,6458212880,9410,9410,9410,9410,63
|
|
20240830,145300,6457620050,9410,9400,9410,9400,56
|
|
20240830,145200,6457093430,9410,9410,9410,9410,693
|
|
20240830,145100,6450572300,9410,9420,9420,9410,1653
|
|
20240830,145000,6435016540,9420,9410,9420,9410,261
|
|
20240830,144900,6432559930,9410,9410,9410,9410,650
|
|
20240830,144800,6426443430,9410,9410,9420,9410,263
|
|
20240830,144700,6423967600,9410,9420,9420,9410,15
|
|
20240830,144600,6423826400,9420,9420,9420,9420,61
|
|
20240830,144500,6423251780,9410,9420,9420,9410,245
|
|
20240830,144400,6420944000,9420,9440,9440,9420,13
|
|
20240830,144300,6420821400,9440,9430,9440,9430,44
|
|
20240830,144200,6420406090,9410,9440,9460,9410,4113
|
|
20240830,144100,6381559280,9440,9410,9440,9410,3054
|
|
20240830,144000,6352764460,9410,9400,9410,9400,6
|
|
20240830,143900,6352708010,9400,9410,9410,9400,2291
|
|
20240830,143800,6331162840,9410,9410,9410,9410,1025
|
|
20240830,143700,6321517590,9420,9420,9420,9420,74
|
|
20240830,143600,6320820510,9420,9420,9430,9420,1068
|
|
20240830,143500,6310759940,9420,9410,9420,9410,302
|
|
20240830,143400,6307915150,9420,9410,9420,9410,31
|
|
20240830,143300,6307623430,9420,9410,9420,9410,200
|
|
20240830,143200,6305741420,9410,9400,9410,9400,872
|
|
20240830,143100,6297536200,9390,9400,9400,9390,28
|
|
20240830,143000,6297273180,9400,9400,9400,9380,1109
|
|
20240830,142900,6286859930,9400,9390,9400,9380,839
|
|
20240830,142800,6278981720,9390,9410,9410,9390,438
|
|
20240830,142700,6274866800,9410,9400,9410,9400,25
|
|
20240830,142600,6274631590,9410,9400,9410,9400,82
|
|
20240830,142500,6273860070,9400,9410,9420,9400,373
|
|
20240830,142400,6270346440,9420,9410,9420,9400,1450
|
|
20240830,142300,6256702170,9420,9410,9430,9410,979
|
|
20240830,142200,6247480170,9410,9400,9410,9400,598
|
|
20240830,142100,6241855700,9400,9390,9400,9390,953
|
|
20240830,142000,6232901710,9390,9390,9390,9350,982
|
|
20240830,141900,6223715470,9380,9380,9390,9380,1402
|
|
20240830,141800,6210564700,9380,9390,9390,9380,514
|
|
20240830,141700,6205738840,9390,9380,9390,9380,364
|
|
20240830,141600,6202323240,9380,9360,9380,9350,706
|
|
20240830,141500,6195713700,9360,9370,9370,9360,8
|
|
20240830,141400,6195638800,9370,9350,9370,9350,1340
|
|
20240830,141300,6183102360,9340,9340,9350,9340,353
|
|
20240830,141200,6179805330,9340,9340,9340,9340,110
|
|
20240830,141100,6178777930,9340,9330,9340,9330,1037
|
|
20240830,141000,6169095420,9330,9320,9330,9320,1299
|
|
20240830,140900,6156986110,9310,9310,9310,9310,5
|
|
20240830,140800,6156939560,9310,9310,9310,9310,53
|
|
20240830,140700,6156446130,9320,9320,9320,9320,0
|
|
20240830,140600,6156446130,9320,9310,9320,9310,87
|
|
20240830,140500,6155636150,9320,9320,9320,9320,0
|
|
20240830,140400,6155636150,9320,9310,9320,9310,226
|
|
20240830,140300,6153531080,9310,9310,9310,9310,400
|
|
20240830,140200,6149807080,9310,9310,9310,9310,471
|
|
20240830,140100,6145422070,9310,9300,9310,9300,55
|
|
20240830,140000,6144910540,9300,9310,9310,9300,166
|
|
20240830,135900,6143366720,9300,9310,9310,9300,265
|
|
20240830,135800,6140901870,9310,9310,9310,9310,126
|
|
20240830,135700,6139728810,9310,9310,9310,9310,0
|
|
20240830,135600,6139728810,9310,9300,9320,9290,393
|
|
20240830,135500,6136071880,9300,9300,9310,9300,1755
|
|
20240830,135400,6119749780,9300,9310,9310,9300,244
|
|
20240830,135300,6117479590,9320,9320,9320,9310,1169
|
|
20240830,135200,6106596180,9320,9320,9320,9320,80
|
|
20240830,135100,6105850580,9320,9320,9320,9310,143
|
|
20240830,135000,6104517880,9320,9310,9320,9300,310
|
|
20240830,134900,6101632080,9300,9320,9320,9300,512
|
|
20240830,134800,6096869050,9310,9310,9310,9310,50
|
|
20240830,134700,6096403550,9310,9320,9320,9310,182
|
|
20240830,134600,6094708310,9320,9320,9330,9320,179
|
|
20240830,134500,6093039930,9320,9310,9320,9310,315
|
|
20240830,134400,6090106730,9310,9290,9320,9290,647
|
|
20240830,134300,6084083940,9260,9310,9320,9260,6946
|
|
20240830,134200,6019613180,9310,9310,9310,9310,119
|
|
20240830,134100,6018505290,9320,9310,9320,9310,366
|
|
20240830,134000,6015097820,9310,9320,9320,9310,232
|
|
20240830,133900,6012937870,9320,9320,9320,9320,40
|
|
20240830,133800,6012565070,9320,9320,9320,9320,72
|
|
20240830,133700,6011894030,9320,9320,9320,9320,22
|
|
20240830,133600,6011688990,9320,9340,9340,9320,130
|
|
20240830,133500,6010476160,9350,9340,9350,9330,224
|
|
20240830,133400,6008385040,9340,9340,9340,9340,1034
|
|
20240830,133300,5998727480,9350,9350,9350,9350,17
|
|
20240830,133200,5998568530,9350,9350,9350,9350,296
|
|
20240830,133100,5995800930,9350,9340,9350,9340,87
|
|
20240830,133000,5994988030,9350,9340,9350,9340,50
|
|
20240830,132900,5994520640,9340,9340,9340,9340,700
|
|
20240830,132800,5987982640,9340,9340,9340,9340,254
|
|
20240830,132700,5985610280,9340,9330,9340,9330,42
|
|
20240830,132600,5985218410,9330,9310,9330,9310,139
|
|
20240830,132500,5983922650,9320,9320,9330,9310,255
|
|
20240830,132400,5981547310,9320,9310,9320,9310,435
|
|
20240830,132300,5977496500,9320,9320,9320,9320,1
|
|
20240830,132200,5977487180,9310,9320,9320,9310,100
|
|
20240830,132100,5976556170,9310,9320,9340,9310,104
|
|
20240830,132000,5975587330,9310,9330,9330,9310,468
|
|
20240830,131900,5971227550,9340,9330,9340,9320,546
|
|
20240830,131800,5966138140,9340,9340,9340,9340,0
|
|
20240830,131700,5966138140,9340,9340,9340,9340,116
|
|
20240830,131600,5965054700,9340,9330,9340,9320,27
|
|
20240830,131500,5964802850,9340,9340,9340,9340,0
|
|
20240830,131400,5964802850,9340,9340,9340,9330,552
|
|
20240830,131300,5959652440,9330,9330,9330,9320,39
|
|
20240830,131200,5959288640,9320,9330,9330,9320,22
|
|
20240830,131100,5959083590,9320,9320,9340,9320,248
|
|
20240830,131000,5956772200,9320,9320,9320,9320,535
|
|
20240830,130900,5951786000,9320,9320,9320,9320,40
|
|
20240830,130800,5951413200,9320,9330,9330,9320,3605
|
|
20240830,130700,5917810790,9340,9350,9360,9340,1054
|
|
20240830,130600,5907965800,9360,9350,9360,9340,38
|
|
20240830,130500,5907610850,9360,9360,9360,9360,15
|
|
20240830,130400,5907470450,9360,9360,9360,9340,567
|
|
20240830,130300,5902165050,9360,9350,9360,9350,205
|
|
20240830,130200,5900248290,9360,9350,9360,9350,120
|
|
20240830,130100,5899125100,9360,9360,9360,9350,171
|
|
20240830,130000,5897525740,9360,9360,9360,9360,84
|
|
20240830,125900,5896739500,9370,9360,9370,9360,6
|
|
20240830,125800,5896683330,9370,9360,9370,9360,557
|
|
20240830,125700,5891469800,9360,9350,9360,9350,74
|
|
20240830,125600,5890777880,9350,9350,9350,9340,177
|
|
20240830,125500,5889124130,9340,9340,9340,9340,1
|
|
20240830,125400,5889114790,9340,9350,9350,9330,87
|
|
20240830,125300,5888302270,9340,9350,9350,9330,617
|
|
20240830,125200,5882541230,9350,9360,9360,9350,595
|
|
20240830,125100,5876977030,9350,9350,9350,9350,188
|
|
20240830,125000,5875219230,9350,9350,9350,9350,101
|
|
20240830,124900,5874274880,9350,9350,9360,9350,279
|
|
20240830,124800,5871666200,9350,9350,9350,9350,180
|
|
20240830,124700,5869983200,9350,9340,9350,9340,1014
|
|
20240830,124600,5860512090,9340,9340,9340,9340,1
|
|
20240830,124500,5860502750,9350,9350,9350,9350,4
|
|
20240830,124400,5860465350,9350,9350,9350,9330,1099
|
|
20240830,124300,5850202570,9360,9360,9360,9360,64
|
|
20240830,124200,5849603530,9360,9350,9360,9350,175
|
|
20240830,124100,5847965730,9360,9370,9370,9360,491
|
|
20240830,124000,5843369880,9370,9360,9370,9360,465
|
|
20240830,123900,5839017270,9360,9360,9370,9360,846
|
|
20240830,123800,5831096120,9350,9330,9350,9330,4988
|
|
20240830,123700,5784507410,9330,9340,9340,9330,255
|
|
20240830,123600,5782127110,9350,9330,9350,9330,939
|
|
20240830,123500,5773356300,9330,9330,9330,9330,637
|
|
20240830,123400,5767413090,9330,9330,9330,9320,258
|
|
20240830,123300,5765008260,9330,9330,9330,9330,25
|
|
20240830,123200,5764775010,9330,9330,9330,9330,22
|
|
20240830,123100,5764569750,9320,9330,9340,9320,534
|
|
20240830,123000,5759588830,9340,9320,9340,9320,344
|
|
20240830,122900,5756379830,9310,9340,9350,9310,1693
|
|
20240830,122800,5740587380,9340,9350,9350,9340,541
|
|
20240830,122700,5735534390,9350,9340,9350,9340,3
|
|
20240830,122600,5735506360,9340,9350,9350,9340,276
|
|
20240830,122500,5732925840,9350,9340,9350,9340,382
|
|
20240830,122400,5729357480,9340,9330,9350,9300,617
|
|
20240830,122300,5723599970,9330,9310,9330,9300,111
|
|
20240830,122200,5722567600,9290,9290,9330,9270,5205
|
|
20240830,122100,5674279030,9290,9360,9360,9290,11023
|
|
20240830,122000,5571588510,9360,9370,9370,9350,733
|
|
20240830,121900,5564732560,9370,9360,9370,9350,3451
|
|
20240830,121800,5532439880,9360,9360,9360,9350,458
|
|
20240830,121700,5528154920,9360,9370,9370,9360,161
|
|
20240830,121600,5526646940,9360,9360,9370,9350,769
|
|
20240830,121500,5519448550,9360,9360,9370,9350,3029
|
|
20240830,121400,5491097960,9370,9380,9380,9370,1270
|
|
20240830,121300,5479197770,9390,9370,9390,9370,1751
|
|
20240830,121200,5462790820,9380,9380,9390,9380,4015
|
|
20240830,121100,5425112970,9390,9390,9390,9380,810
|
|
20240830,121000,5417513910,9390,9390,9390,9380,1197
|
|
20240830,120900,5406282730,9400,9400,9400,9400,3
|
|
20240830,120800,5406254530,9400,9390,9400,9390,130
|
|
20240830,120700,5405033500,9390,9390,9390,9380,355
|
|
20240830,120600,5401702070,9380,9390,9390,9380,1169
|
|
20240830,120500,5390730010,9390,9400,9400,9390,1705
|
|
20240830,120400,5374708680,9410,9410,9410,9410,500
|
|
20240830,120300,5370003680,9400,9410,9410,9400,455
|
|
20240830,120200,5365725640,9410,9400,9410,9400,9
|
|
20240830,120100,5365640960,9400,9400,9410,9400,958
|
|
20240830,120000,5356634760,9400,9400,9400,9390,128
|
|
20240830,115900,5355432460,9390,9400,9400,9390,731
|
|
20240830,115800,5348567860,9400,9400,9400,9400,768
|
|
20240830,115700,5341348660,9400,9400,9410,9400,416
|
|
20240830,115600,5337437720,9400,9400,9410,9400,699
|
|
20240830,115500,5330863900,9410,9420,9420,9410,891
|
|
20240830,115400,5322479580,9420,9420,9420,9420,42
|
|
20240830,115300,5322083940,9410,9440,9440,9410,2811
|
|
20240830,115200,5295584830,9440,9440,9450,9440,281
|
|
20240830,115100,5292931890,9450,9440,9450,9440,923
|
|
20240830,115000,5284217740,9420,9440,9440,9420,151
|
|
20240830,114900,5282794300,9430,9420,9430,9410,416
|
|
20240830,114800,5278875720,9420,9430,9430,9420,359
|
|
20240830,114700,5275493930,9430,9430,9430,9430,168
|
|
20240830,114600,5273909690,9440,9430,9440,9430,171
|
|
20240830,114500,5272296850,9410,9430,9430,9410,539
|
|
20240830,114400,5267220060,9430,9420,9440,9420,1746
|
|
20240830,114300,5250756600,9420,9420,9420,9410,163
|
|
20240830,114200,5249221260,9410,9410,9410,9400,280
|
|
20240830,114100,5246587480,9410,9420,9420,9400,713
|
|
20240830,114000,5239881510,9420,9420,9420,9410,187
|
|
20240830,113900,5238120050,9410,9410,9410,9410,1
|
|
20240830,113800,5238110640,9400,9400,9420,9400,860
|
|
20240830,113700,5230024050,9410,9410,9410,9400,73
|
|
20240830,113600,5229337550,9410,9410,9420,9390,4117
|
|
20240830,113500,5190625110,9410,9410,9420,9410,601
|
|
20240830,113400,5184969670,9410,9420,9420,9410,1356
|
|
20240830,113300,5172208230,9430,9430,9430,9420,531
|
|
20240830,113200,5167201050,9430,9420,9430,9410,2694
|
|
20240830,113100,5141824100,9420,9430,9440,9420,760
|
|
20240830,113000,5134659670,9430,9430,9440,9420,1071
|
|
20240830,112900,5124566250,9430,9440,9450,9430,1917
|
|
20240830,112800,5106487730,9430,9450,9450,9430,1024
|
|
20240830,112700,5096820150,9450,9450,9450,9440,545
|
|
20240830,112600,5091673800,9430,9430,9450,9430,104
|
|
20240830,112500,5090693060,9430,9430,9450,9430,644
|
|
20240830,112400,5084619500,9450,9420,9450,9420,148
|
|
20240830,112300,5083225250,9420,9430,9460,9420,5373
|
|
20240830,112200,5032510280,9430,9430,9430,9430,1039
|
|
20240830,112100,5022712510,9420,9440,9440,9420,4692
|
|
20240830,112000,4978442740,9450,9440,9460,9440,1837
|
|
20240830,111900,4961073470,9420,9440,9440,9420,2073
|
|
20240830,111800,4941544120,9450,9430,9450,9420,3478
|
|
20240830,111700,4908734940,9430,9470,9470,9430,2749
|
|
20240830,111600,4882778590,9460,9460,9480,9440,4109
|
|
20240830,111500,4843866840,9450,9440,9480,9430,1952
|
|
20240830,111400,4825409270,9470,9460,9470,9420,6875
|
|
20240830,111300,4760489920,9460,9490,9520,9460,8245
|
|
20240830,111200,4682351740,9490,9490,9550,9490,13949
|
|
20240830,111100,4549428660,9510,9480,9510,9450,6875
|
|
20240830,111000,4484232850,9480,9500,9550,9480,10854
|
|
20240830,110900,4380972700,9510,9550,9590,9510,14609
|
|
20240830,110800,4241487200,9560,9570,9630,9550,21007
|
|
20240830,110700,4040234000,9580,9570,9600,9570,11378
|
|
20240830,110600,3931233770,9600,9640,9640,9560,14655
|
|
20240830,110500,3790622260,9600,9600,9660,9590,21815
|
|
20240830,110400,3580617940,9620,9630,9650,9540,34962
|
|
20240830,110300,3244976960,9610,9610,9630,9580,19616
|
|
20240830,110200,3056638380,9590,9660,9680,9580,34213
|
|
20240830,110100,2727691470,9660,9440,9730,9430,46479
|
|
20240830,110000,2280049470,9430,9510,9530,9430,18024
|
|
20240830,105900,2109088280,9500,9470,9520,9460,12468
|
|
20240830,105800,1990660420,9470,9410,9510,9390,12261
|
|
20240830,105700,1874484480,9410,9500,9510,9400,19296
|
|
20240830,105600,1692166820,9500,9440,9530,9420,14695
|
|
20240830,105500,1553101360,9420,9400,9540,9400,12875
|
|
20240830,105400,1431228950,9390,9510,9550,9390,22972
|
|
20240830,105300,1214135550,9520,9290,9520,9290,32933
|
|
20240830,105200,903524540,9280,9280,9280,9280,202
|
|
20240830,105100,901649980,9290,9280,9290,9280,98
|
|
20240830,105000,900740340,9280,9280,9280,9270,108
|
|
20240830,104900,899738780,9270,9280,9280,9270,352
|
|
20240830,104800,896472730,9280,9280,9280,9280,542
|
|
20240830,104700,891442970,9280,9280,9280,9280,1
|
|
20240830,104600,891433690,9290,9290,9290,9290,37
|
|
20240830,104500,891089960,9290,9290,9290,9290,0
|
|
20240830,104400,891089960,9290,9290,9290,9290,192
|
|
20240830,104300,889306280,9300,9300,9300,9300,11
|
|
20240830,104200,889203980,9300,9300,9300,9300,228
|
|
20240830,104100,887083580,9300,9300,9300,9290,193
|
|
20240830,104000,885290280,9300,9300,9300,9300,91
|
|
20240830,103900,884443980,9300,9300,9300,9300,71
|
|
20240830,103800,883783680,9300,9300,9300,9300,157
|
|
20240830,103700,882323580,9300,9300,9300,9300,422
|
|
20240830,103600,878398980,9300,9300,9300,9300,589
|
|
20240830,103500,872921280,9300,9300,9300,9300,87
|
|
20240830,103400,872112180,9300,9310,9310,9300,2516
|
|
20240830,103300,848711960,9320,9310,9320,9310,67
|
|
20240830,103200,848088020,9310,9320,9320,9310,200
|
|
20240830,103100,846225020,9320,9310,9330,9310,567
|
|
20240830,103000,840944660,9330,9320,9330,9320,97
|
|
20240830,102900,840040020,9320,9330,9330,9320,307
|
|
20240830,102800,837178670,9320,9320,9320,9320,88
|
|
20240830,102700,836358510,9320,9320,9320,9320,253
|
|
20240830,102600,834000550,9320,9320,9320,9320,689
|
|
20240830,102500,827579070,9320,9330,9330,9320,551
|
|
20240830,102400,822438430,9340,9350,9350,9340,588
|
|
20240830,102300,816940940,9350,9320,9350,9320,5903
|
|
20240830,102200,761862960,9320,9300,9320,9300,315
|
|
20240830,102100,758933180,9300,9310,9320,9300,189
|
|
20240830,102000,757175160,9300,9300,9300,9300,2213
|
|
20240830,101900,736594260,9310,9330,9330,9310,910
|
|
20240830,101800,728121780,9330,9330,9330,9330,1
|
|
20240830,101700,728112450,9310,9320,9320,9310,315
|
|
20240830,101600,725177190,9330,9330,9330,9330,120
|
|
20240830,101500,724057590,9340,9330,9340,9330,3603
|
|
20240830,101400,690408430,9340,9340,9340,9340,50
|
|
20240830,101300,689941430,9340,9330,9340,9330,3100
|
|
20240830,101200,660989830,9340,9320,9340,9310,4661
|
|
20240830,101100,617589590,9310,9300,9330,9300,6799
|
|
20240830,101000,554228940,9300,9300,9300,9300,34
|
|
20240830,100900,553912740,9290,9310,9310,9290,2162
|
|
20240830,100800,533823660,9300,9300,9300,9300,50
|
|
20240830,100700,533358660,9300,9290,9300,9290,98
|
|
20240830,100600,532448210,9310,9310,9310,9310,0
|
|
20240830,100500,532448210,9310,9310,9320,9300,740
|
|
20240830,100400,525561500,9320,9310,9320,9310,568
|
|
20240830,100300,520272420,9320,9310,9320,9310,33
|
|
20240830,100200,519964870,9310,9310,9310,9310,100
|
|
20240830,100100,519033870,9320,9310,9320,9310,4030
|
|
20240830,100000,481505320,9310,9290,9310,9290,4091
|
|
20240830,095900,443449330,9290,9300,9300,9290,404
|
|
20240830,095800,439695870,9300,9300,9300,9300,75
|
|
20240830,095700,438998370,9290,9290,9290,9290,102
|
|
20240830,095600,438050790,9290,9290,9290,9290,62
|
|
20240830,095500,437474810,9280,9280,9280,9280,301
|
|
20240830,095400,434681530,9280,9300,9300,9280,900
|
|
20240830,095300,426329290,9300,9300,9300,9300,1
|
|
20240830,095200,426319990,9300,9300,9310,9300,378
|
|
20240830,095100,422803820,9300,9300,9300,9300,0
|
|
20240830,095000,422803820,9300,9280,9300,9280,1504
|
|
20240830,094900,408836630,9280,9280,9280,9280,4
|
|
20240830,094800,408799510,9280,9280,9280,9280,305
|
|
20240830,094700,405969110,9280,9310,9310,9280,2
|
|
20240830,094600,405950520,9300,9290,9300,9290,1312
|
|
20240830,094500,393755020,9290,9270,9290,9270,264
|
|
20240830,094400,391305260,9280,9270,9280,9270,446
|
|
20240830,094300,387170760,9270,9270,9270,9270,334
|
|
20240830,094200,384074580,9270,9270,9270,9270,160
|
|
20240830,094100,382591380,9270,9250,9270,9250,428
|
|
20240830,094000,378625890,9250,9240,9250,9230,315
|
|
20240830,093900,375714130,9230,9250,9250,9230,138
|
|
20240830,093800,374439090,9250,9240,9250,9240,75
|
|
20240830,093700,373746040,9240,9240,9240,9240,0
|
|
20240830,093600,373746040,9240,9240,9240,9240,1112
|
|
20240830,093500,363471160,9240,9260,9260,9240,716
|
|
20240830,093400,356844800,9240,9260,9260,9240,128
|
|
20240830,093300,355659540,9260,9260,9260,9260,1
|
|
20240830,093200,355650280,9230,9250,9260,9230,102
|
|
20240830,093100,354708710,9260,9260,9260,9260,27
|
|
20240830,093000,354458690,9260,9230,9260,9220,108
|
|
20240830,092900,353462820,9230,9210,9230,9210,1135
|
|
20240830,092800,342990600,9210,9210,9210,9200,2059
|
|
20240830,092700,324028210,9210,9210,9210,9210,541
|
|
20240830,092600,319045600,9210,9230,9230,9210,695
|
|
20240830,092500,312638380,9230,9240,9240,9220,1114
|
|
20240830,092400,302357140,9240,9250,9260,9230,2910
|
|
20240830,092300,275445610,9260,9270,9270,9260,1045
|
|
20240830,092200,265760460,9270,9270,9270,9270,20
|
|
20240830,092100,265575060,9270,9270,9270,9260,413
|
|
20240830,092000,261749960,9270,9280,9280,9270,3048
|
|
20240830,091900,233475650,9280,9300,9300,9280,115
|
|
20240830,091800,232407890,9300,9280,9300,9280,345
|
|
20240830,091700,229205090,9300,9300,9300,9300,714
|
|
20240830,091600,222564890,9280,9290,9300,9280,272
|
|
20240830,091500,220037030,9300,9290,9300,9280,454
|
|
20240830,091400,215822680,9300,9300,9300,9290,1017
|
|
20240830,091300,206369020,9290,9290,9300,9290,208
|
|
20240830,091200,204436600,9260,9290,9290,9260,747
|
|
20240830,091100,197516220,9270,9280,9280,9260,721
|
|
20240830,091000,190835290,9270,9290,9290,9260,1292
|
|
20240830,090900,178862870,9300,9290,9300,9270,491
|
|
20240830,090800,174300940,9270,9270,9280,9270,1075
|
|
20240830,090700,164332660,9260,9270,9270,9260,339
|
|
20240830,090600,161190680,9270,9280,9280,9270,784
|
|
20240830,090500,153920940,9270,9320,9320,9270,1417
|
|
20240830,090400,140736150,9330,9310,9330,9300,1606
|
|
20240830,090300,125767400,9300,9300,9320,9290,4038
|
|
20240830,090200,88185260,9300,9290,9310,9270,3094
|
|
20240830,090100,59421070,9290,9280,9290,9270,2354
|
|
20240830,090000,37562580,9290,9250,9290,9250,3543
|