682 lines
33 KiB
CSV
682 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,201900,1713933345,4415,4415,4415,4415,4334
|
|
20240830,201800,1713933345,4415,4415,4415,4415,0
|
|
20240830,201700,1713933345,4415,4415,4415,4415,0
|
|
20240830,201600,1713933345,4415,4415,4415,4415,0
|
|
20240830,201500,1713933345,4415,4415,4415,4415,0
|
|
20240830,201400,1713933345,4415,4415,4415,4415,0
|
|
20240830,201300,1713933345,4415,4415,4415,4415,0
|
|
20240830,201200,1713933345,4415,4415,4415,4415,0
|
|
20240830,201100,1713933345,4415,4415,4415,4415,0
|
|
20240830,201000,1713933345,4415,4415,4415,4415,0
|
|
20240830,200900,1713933345,4415,4415,4415,4415,0
|
|
20240830,200800,1713933345,4415,4415,4415,4415,0
|
|
20240830,200700,1713933345,4415,4415,4415,4415,0
|
|
20240830,200600,1713933345,4415,4415,4415,4415,0
|
|
20240830,200500,1713933345,4415,4415,4415,4415,0
|
|
20240830,200400,1713933345,4415,4415,4415,4415,0
|
|
20240830,200300,1713933345,4415,4415,4415,4415,0
|
|
20240830,200200,1713933345,4415,4415,4415,4415,0
|
|
20240830,200100,1713933345,4415,4415,4415,4415,0
|
|
20240830,200000,1713933345,4415,4415,4415,4415,0
|
|
20240830,195900,1713933345,4415,4415,4415,4415,0
|
|
20240830,195800,1713933345,4415,4415,4415,4415,0
|
|
20240830,195700,1713933345,4415,4415,4415,4415,0
|
|
20240830,195600,1713933345,4415,4415,4415,4415,0
|
|
20240830,195500,1713933345,4415,4415,4415,4415,0
|
|
20240830,195400,1713933345,4415,4415,4415,4415,0
|
|
20240830,195300,1713933345,4415,4415,4415,4415,0
|
|
20240830,195200,1713933345,4415,4415,4415,4415,0
|
|
20240830,195100,1713933345,4415,4415,4415,4415,0
|
|
20240830,195000,1713933345,4415,4415,4415,4415,0
|
|
20240830,194900,1713933345,4415,4415,4415,4415,4334
|
|
20240830,194800,1713933345,4415,4415,4415,4415,0
|
|
20240830,194700,1713933345,4415,4415,4415,4415,0
|
|
20240830,194600,1713933345,4415,4415,4415,4415,0
|
|
20240830,194500,1713933345,4415,4415,4415,4415,0
|
|
20240830,194400,1713933345,4415,4415,4415,4415,0
|
|
20240830,194300,1713933345,4415,4415,4415,4415,0
|
|
20240830,194200,1713933345,4415,4415,4415,4415,0
|
|
20240830,194100,1713933345,4415,4415,4415,4415,0
|
|
20240830,194000,1713933345,4415,4415,4415,4415,0
|
|
20240830,193900,1713933345,4415,4415,4415,4415,0
|
|
20240830,193800,1713933345,4415,4415,4415,4415,0
|
|
20240830,193700,1713933345,4415,4415,4415,4415,0
|
|
20240830,193600,1713933345,4415,4415,4415,4415,0
|
|
20240830,193500,1713933345,4415,4415,4415,4415,0
|
|
20240830,193400,1713933345,4415,4415,4415,4415,0
|
|
20240830,193300,1713933345,4415,4415,4415,4415,0
|
|
20240830,193200,1713933345,4415,4415,4415,4415,0
|
|
20240830,193100,1713933345,4415,4415,4415,4415,0
|
|
20240830,193000,1713933345,4415,4415,4415,4415,0
|
|
20240830,192900,1713933345,4415,4415,4415,4415,0
|
|
20240830,192800,1713933345,4415,4415,4415,4415,0
|
|
20240830,192700,1713933345,4415,4415,4415,4415,0
|
|
20240830,192600,1713933345,4415,4415,4415,4415,0
|
|
20240830,192500,1713933345,4415,4415,4415,4415,0
|
|
20240830,192400,1713933345,4415,4415,4415,4415,0
|
|
20240830,192300,1713933345,4415,4415,4415,4415,0
|
|
20240830,192200,1713933345,4415,4415,4415,4415,0
|
|
20240830,192100,1713933345,4415,4415,4415,4415,0
|
|
20240830,192000,1713933345,4415,4415,4415,4415,0
|
|
20240830,191900,1713933345,4415,4415,4415,4415,4334
|
|
20240830,191800,1713933345,4415,4415,4415,4415,0
|
|
20240830,191700,1713933345,4415,4415,4415,4415,0
|
|
20240830,191600,1713933345,4415,4415,4415,4415,0
|
|
20240830,191500,1713933345,4415,4415,4415,4415,0
|
|
20240830,191400,1713933345,4415,4415,4415,4415,0
|
|
20240830,191300,1713933345,4415,4415,4415,4415,0
|
|
20240830,191200,1713933345,4415,4415,4415,4415,0
|
|
20240830,191100,1713933345,4415,4415,4415,4415,0
|
|
20240830,191000,1713933345,4415,4415,4415,4415,0
|
|
20240830,190900,1713933345,4415,4415,4415,4415,0
|
|
20240830,190800,1713933345,4415,4415,4415,4415,0
|
|
20240830,190700,1713933345,4415,4415,4415,4415,0
|
|
20240830,190600,1713933345,4415,4415,4415,4415,0
|
|
20240830,190500,1713933345,4415,4415,4415,4415,0
|
|
20240830,190400,1713933345,4415,4415,4415,4415,0
|
|
20240830,190300,1713933345,4415,4415,4415,4415,0
|
|
20240830,190200,1713933345,4415,4415,4415,4415,0
|
|
20240830,190100,1713933345,4415,4415,4415,4415,0
|
|
20240830,190000,1713933345,4415,4415,4415,4415,0
|
|
20240830,185900,1713933345,4415,4415,4415,4415,0
|
|
20240830,185800,1713933345,4415,4415,4415,4415,0
|
|
20240830,185700,1713933345,4415,4415,4415,4415,0
|
|
20240830,185600,1713933345,4415,4415,4415,4415,0
|
|
20240830,185500,1713933345,4415,4415,4415,4415,0
|
|
20240830,185400,1713933345,4415,4415,4415,4415,0
|
|
20240830,185300,1713933345,4415,4415,4415,4415,0
|
|
20240830,185200,1713933345,4415,4415,4415,4415,0
|
|
20240830,185100,1713933345,4415,4415,4415,4415,0
|
|
20240830,185000,1713933345,4415,4415,4415,4415,0
|
|
20240830,184900,1713933345,4415,4415,4415,4415,4334
|
|
20240830,184800,1713933345,4415,4415,4415,4415,0
|
|
20240830,184700,1713933345,4415,4415,4415,4415,0
|
|
20240830,184600,1713933345,4415,4415,4415,4415,0
|
|
20240830,184500,1713933345,4415,4415,4415,4415,0
|
|
20240830,184400,1713933345,4415,4415,4415,4415,0
|
|
20240830,184300,1713933345,4415,4415,4415,4415,0
|
|
20240830,184200,1713933345,4415,4415,4415,4415,0
|
|
20240830,184100,1713933345,4415,4415,4415,4415,0
|
|
20240830,184000,1713933345,4415,4415,4415,4415,0
|
|
20240830,183900,1713933345,4415,4415,4415,4415,0
|
|
20240830,183800,1713933345,4415,4415,4415,4415,0
|
|
20240830,183700,1713933345,4415,4415,4415,4415,0
|
|
20240830,183600,1713933345,4415,4415,4415,4415,0
|
|
20240830,183500,1713933345,4415,4415,4415,4415,0
|
|
20240830,183400,1713933345,4415,4415,4415,4415,0
|
|
20240830,183300,1713933345,4415,4415,4415,4415,0
|
|
20240830,183200,1713933345,4415,4415,4415,4415,0
|
|
20240830,183100,1713933345,4415,4415,4415,4415,0
|
|
20240830,183000,1713933345,4415,4415,4415,4415,0
|
|
20240830,182900,1713933345,4415,4415,4415,4415,0
|
|
20240830,182800,1713933345,4415,4415,4415,4415,0
|
|
20240830,182700,1713933345,4415,4415,4415,4415,0
|
|
20240830,182600,1713933345,4415,4415,4415,4415,0
|
|
20240830,182500,1713933345,4415,4415,4415,4415,0
|
|
20240830,182400,1713933345,4415,4415,4415,4415,0
|
|
20240830,182300,1713933345,4415,4415,4415,4415,0
|
|
20240830,182200,1713933345,4415,4415,4415,4415,0
|
|
20240830,182100,1713933345,4415,4415,4415,4415,0
|
|
20240830,182000,1713933345,4415,4415,4415,4415,0
|
|
20240830,181900,1713933345,4415,4415,4415,4415,4334
|
|
20240830,181800,1713933345,4415,4415,4415,4415,0
|
|
20240830,181700,1713933345,4415,4415,4415,4415,0
|
|
20240830,181600,1713933345,4415,4415,4415,4415,0
|
|
20240830,181500,1713933345,4415,4415,4415,4415,0
|
|
20240830,181400,1713933345,4415,4415,4415,4415,0
|
|
20240830,181300,1713933345,4415,4415,4415,4415,0
|
|
20240830,181200,1713933345,4415,4415,4415,4415,0
|
|
20240830,181100,1713933345,4415,4415,4415,4415,0
|
|
20240830,181000,1713933345,4415,4415,4415,4415,0
|
|
20240830,180900,1713933345,4415,4415,4415,4415,0
|
|
20240830,180800,1713933345,4415,4415,4415,4415,0
|
|
20240830,180700,1713933345,4415,4415,4415,4415,0
|
|
20240830,180600,1713933345,4415,4415,4415,4415,0
|
|
20240830,180500,1713933345,4415,4415,4415,4415,0
|
|
20240830,180400,1713933345,4415,4415,4415,4415,0
|
|
20240830,180300,1713933345,4415,4415,4415,4415,0
|
|
20240830,180200,1713933345,4415,4415,4415,4415,0
|
|
20240830,180100,1713933345,4415,4415,4415,4415,0
|
|
20240830,180000,1713933345,4415,4415,4415,4415,0
|
|
20240830,175900,1713933345,4415,4415,4415,4415,0
|
|
20240830,175800,1713933345,4415,4415,4415,4415,0
|
|
20240830,175700,1713933345,4415,4415,4415,4415,0
|
|
20240830,175600,1713933345,4415,4415,4415,4415,0
|
|
20240830,175500,1713933345,4415,4415,4415,4415,0
|
|
20240830,175400,1713933345,4415,4415,4415,4415,0
|
|
20240830,175300,1713933345,4415,4415,4415,4415,0
|
|
20240830,175200,1713933345,4415,4415,4415,4415,0
|
|
20240830,175100,1713933345,4415,4415,4415,4415,0
|
|
20240830,175000,1713933345,4415,4415,4415,4415,0
|
|
20240830,174900,1713933345,4415,4415,4415,4415,4334
|
|
20240830,174800,1713933345,4415,4415,4415,4415,0
|
|
20240830,174700,1713933345,4415,4415,4415,4415,0
|
|
20240830,174600,1713933345,4415,4415,4415,4415,0
|
|
20240830,174500,1713933345,4415,4415,4415,4415,0
|
|
20240830,174400,1713933345,4415,4415,4415,4415,0
|
|
20240830,174300,1713933345,4415,4415,4415,4415,0
|
|
20240830,174200,1713933345,4415,4415,4415,4415,0
|
|
20240830,174100,1713933345,4415,4415,4415,4415,0
|
|
20240830,174000,1713933345,4415,4415,4415,4415,0
|
|
20240830,173900,1713933345,4415,4415,4415,4415,0
|
|
20240830,173800,1713933345,4415,4415,4415,4415,0
|
|
20240830,173700,1713933345,4415,4415,4415,4415,0
|
|
20240830,173600,1713933345,4415,4415,4415,4415,0
|
|
20240830,173500,1713933345,4415,4415,4415,4415,0
|
|
20240830,173400,1713933345,4415,4415,4415,4415,0
|
|
20240830,173300,1713933345,4415,4415,4415,4415,0
|
|
20240830,173200,1713933345,4415,4415,4415,4415,0
|
|
20240830,173100,1713933345,4415,4415,4415,4415,0
|
|
20240830,173000,1713933345,4415,4415,4415,4415,0
|
|
20240830,172900,1713933345,4415,4415,4415,4415,0
|
|
20240830,172800,1713933345,4415,4415,4415,4415,0
|
|
20240830,172700,1713933345,4415,4415,4415,4415,0
|
|
20240830,172600,1713933345,4415,4415,4415,4415,0
|
|
20240830,172500,1713933345,4415,4415,4415,4415,0
|
|
20240830,172400,1713933345,4415,4415,4415,4415,0
|
|
20240830,172300,1713933345,4415,4415,4415,4415,0
|
|
20240830,172200,1713933345,4415,4415,4415,4415,0
|
|
20240830,172100,1713933345,4415,4415,4415,4415,0
|
|
20240830,172000,1713933345,4415,4415,4415,4415,0
|
|
20240830,171900,1713933345,4415,4415,4415,4415,4334
|
|
20240830,171800,1713933345,4415,4415,4415,4415,0
|
|
20240830,171700,1713933345,4415,4415,4415,4415,0
|
|
20240830,171600,1713933345,4415,4415,4415,4415,0
|
|
20240830,171500,1713933345,4415,4415,4415,4415,0
|
|
20240830,171400,1713933345,4415,4415,4415,4415,0
|
|
20240830,171300,1713933345,4415,4415,4415,4415,0
|
|
20240830,171200,1713933345,4415,4415,4415,4415,0
|
|
20240830,171100,1713933345,4415,4415,4415,4415,0
|
|
20240830,171000,1713933345,4415,4415,4415,4415,0
|
|
20240830,170900,1713933345,4415,4415,4415,4415,0
|
|
20240830,170800,1713933345,4415,4415,4415,4415,0
|
|
20240830,170700,1713933345,4415,4415,4415,4415,0
|
|
20240830,170600,1713933345,4415,4415,4415,4415,0
|
|
20240830,170500,1713933345,4415,4415,4415,4415,0
|
|
20240830,170400,1713933345,4415,4415,4415,4415,0
|
|
20240830,170300,1713933345,4415,4415,4415,4415,0
|
|
20240830,170200,1713933345,4415,4415,4415,4415,0
|
|
20240830,170100,1713933345,4415,4415,4415,4415,0
|
|
20240830,170000,1713933345,4415,4415,4415,4415,0
|
|
20240830,165900,1713933345,4415,4415,4415,4415,0
|
|
20240830,165800,1713933345,4415,4415,4415,4415,0
|
|
20240830,165700,1713933345,4415,4415,4415,4415,0
|
|
20240830,165600,1713933345,4415,4415,4415,4415,0
|
|
20240830,165500,1713933345,4415,4415,4415,4415,0
|
|
20240830,165400,1713933345,4415,4415,4415,4415,0
|
|
20240830,165300,1713933345,4415,4415,4415,4415,0
|
|
20240830,165200,1713933345,4415,4415,4415,4415,0
|
|
20240830,165100,1713933345,4415,4415,4415,4415,0
|
|
20240830,165000,1713933345,4415,4415,4415,4415,0
|
|
20240830,164900,1713933345,4415,4415,4415,4415,4334
|
|
20240830,164800,1713933345,4415,4415,4415,4415,0
|
|
20240830,164700,1713933345,4415,4415,4415,4415,0
|
|
20240830,164600,1713933345,4415,4415,4415,4415,0
|
|
20240830,164500,1713933345,4415,4415,4415,4415,0
|
|
20240830,164400,1713933345,4415,4415,4415,4415,0
|
|
20240830,164300,1713933345,4415,4415,4415,4415,0
|
|
20240830,164200,1713933345,4415,4415,4415,4415,0
|
|
20240830,164100,1713933345,4415,4415,4415,4415,0
|
|
20240830,164000,1713933345,4415,4415,4415,4415,0
|
|
20240830,163900,1713933345,4415,4415,4415,4415,0
|
|
20240830,163800,1713933345,4415,4415,4415,4415,0
|
|
20240830,163700,1713933345,4415,4415,4415,4415,0
|
|
20240830,163600,1713933345,4415,4415,4415,4415,0
|
|
20240830,163500,1713933345,4415,4415,4415,4415,0
|
|
20240830,163400,1713933345,4415,4415,4415,4415,0
|
|
20240830,163300,1713933345,4415,4415,4415,4415,0
|
|
20240830,163200,1713933345,4415,4415,4415,4415,0
|
|
20240830,163100,1713933345,4415,4415,4415,4415,0
|
|
20240830,163000,1713933345,4415,4415,4415,4415,0
|
|
20240830,162900,1713933345,4415,4415,4415,4415,0
|
|
20240830,162800,1713933345,4415,4415,4415,4415,0
|
|
20240830,162700,1713933345,4415,4415,4415,4415,0
|
|
20240830,162600,1713933345,4415,4415,4415,4415,0
|
|
20240830,162500,1713933345,4415,4415,4415,4415,0
|
|
20240830,162400,1713933345,4415,4415,4415,4415,0
|
|
20240830,162300,1713933345,4415,4415,4415,4415,0
|
|
20240830,162200,1713933345,4415,4415,4415,4415,0
|
|
20240830,162100,1713933345,4415,4415,4415,4415,0
|
|
20240830,162000,1713933345,4415,4415,4415,4415,0
|
|
20240830,161900,1713933345,4415,4415,4415,4415,4334
|
|
20240830,161800,1713933345,4415,4415,4415,4415,0
|
|
20240830,161700,1713933345,4415,4415,4415,4415,0
|
|
20240830,161600,1713933345,4415,4415,4415,4415,0
|
|
20240830,161500,1713933345,4415,4415,4415,4415,0
|
|
20240830,161400,1713933345,4415,4415,4415,4415,0
|
|
20240830,161300,1713933345,4415,4415,4415,4415,0
|
|
20240830,161200,1713933345,4415,4415,4415,4415,0
|
|
20240830,161100,1713933345,4415,4415,4415,4415,0
|
|
20240830,161000,1713933345,4415,4415,4415,4415,0
|
|
20240830,160900,1713933345,4415,4415,4415,4415,0
|
|
20240830,160800,1713933345,4415,4415,4415,4415,0
|
|
20240830,160700,1713933345,4415,4415,4415,4415,0
|
|
20240830,160600,1713933345,4415,4415,4415,4415,0
|
|
20240830,160500,1713933345,4415,4415,4415,4415,0
|
|
20240830,160400,1713933345,4415,4415,4415,4415,0
|
|
20240830,160300,1713933345,4415,4415,4415,4415,0
|
|
20240830,160200,1713933345,4415,4415,4415,4415,0
|
|
20240830,160100,1713933345,4415,4415,4415,4415,0
|
|
20240830,160000,1713933345,4415,4415,4415,4415,0
|
|
20240830,155900,1713933345,4415,4415,4415,4415,0
|
|
20240830,155800,1713933345,4415,4415,4415,4415,0
|
|
20240830,155700,1713933345,4415,4415,4415,4415,0
|
|
20240830,155600,1713933345,4415,4415,4415,4415,0
|
|
20240830,155500,1713933345,4415,4415,4415,4415,0
|
|
20240830,155400,1713933345,4415,4415,4415,4415,0
|
|
20240830,155300,1713933345,4415,4415,4415,4415,0
|
|
20240830,155200,1713933345,4415,4415,4415,4415,0
|
|
20240830,155100,1713933345,4415,4415,4415,4415,0
|
|
20240830,155000,1713933345,4415,4415,4415,4415,0
|
|
20240830,154900,1713933345,4415,4415,4415,4415,4334
|
|
20240830,154800,1713933345,4415,4415,4415,4415,0
|
|
20240830,154700,1713933345,4415,4415,4415,4415,0
|
|
20240830,154600,1713933345,4415,4415,4415,4415,0
|
|
20240830,154500,1713933345,4415,4415,4415,4415,0
|
|
20240830,154400,1713933345,4415,4415,4415,4415,0
|
|
20240830,154300,1713933345,4415,4415,4415,4415,0
|
|
20240830,154200,1713933345,4415,4415,4415,4415,0
|
|
20240830,154100,1713933345,4415,4415,4415,4415,0
|
|
20240830,154000,1713933345,4415,4415,4415,4415,0
|
|
20240830,153900,1713933345,4415,4415,4415,4415,0
|
|
20240830,153800,1713933345,4415,4415,4415,4415,0
|
|
20240830,153700,1713933345,4415,4415,4415,4415,0
|
|
20240830,153600,1713933345,4415,4415,4415,4415,0
|
|
20240830,153500,1713933345,4415,4415,4415,4415,0
|
|
20240830,153400,1713933345,4415,4415,4415,4415,0
|
|
20240830,153300,1713933345,4415,4415,4415,4415,0
|
|
20240830,153200,1713933345,4415,4415,4415,4415,0
|
|
20240830,153100,1713933345,4415,4415,4415,4415,0
|
|
20240830,153000,1713933345,4415,4415,4415,4415,4334
|
|
20240830,152900,1694798735,4420,4420,4420,4420,0
|
|
20240830,152800,1694798735,4420,4420,4420,4420,0
|
|
20240830,152700,1694798735,4420,4420,4420,4420,0
|
|
20240830,152600,1694798735,4420,4420,4420,4420,0
|
|
20240830,152500,1694798735,4420,4420,4420,4420,0
|
|
20240830,152400,1694798735,4420,4420,4420,4420,0
|
|
20240830,152300,1694798735,4420,4420,4420,4420,0
|
|
20240830,152200,1694798735,4420,4420,4420,4420,0
|
|
20240830,152100,1694798735,4420,4420,4420,4420,0
|
|
20240830,152000,1694798735,4420,4420,4420,4420,0
|
|
20240830,151900,1694798735,4420,4405,4420,4400,1438
|
|
20240830,151800,1688455390,4410,4405,4410,4405,298
|
|
20240830,151700,1687142210,4410,4410,4410,4410,78
|
|
20240830,151600,1686798230,4410,4415,4420,4410,1890
|
|
20240830,151500,1678450580,4415,4410,4415,4410,4
|
|
20240830,151400,1678432925,4420,4405,4425,4400,1753
|
|
20240830,151300,1670703605,4405,4405,4405,4405,202
|
|
20240830,151200,1669813795,4400,4395,4400,4395,1482
|
|
20240830,151100,1663296500,4390,4395,4395,4390,427
|
|
20240830,151000,1661421335,4395,4395,4395,4390,593
|
|
20240830,150900,1658815210,4395,4395,4395,4395,882
|
|
20240830,150800,1654938820,4395,4395,4400,4395,7231
|
|
20240830,150700,1623158570,4400,4400,4400,4395,1444
|
|
20240830,150600,1616805970,4400,4400,4400,4400,1040
|
|
20240830,150500,1612229970,4400,4400,4400,4400,0
|
|
20240830,150400,1612229970,4400,4400,4400,4400,400
|
|
20240830,150300,1610469970,4405,4405,4405,4405,3
|
|
20240830,150200,1610456755,4400,4400,4400,4395,2156
|
|
20240830,150100,1600971355,4395,4400,4400,4395,209
|
|
20240830,150000,1600052755,4405,4395,4405,4395,560
|
|
20240830,145900,1597590985,4395,4395,4395,4395,37
|
|
20240830,145800,1597428370,4400,4400,4400,4390,1100
|
|
20240830,145700,1592595835,4400,4390,4400,4390,1016
|
|
20240830,145600,1588133400,4395,4395,4395,4395,1017
|
|
20240830,145500,1583663685,4395,4395,4395,4395,548
|
|
20240830,145400,1581255225,4390,4390,4400,4390,703
|
|
20240830,145300,1578169025,4385,4385,4385,4385,0
|
|
20240830,145200,1578169025,4385,4390,4390,4385,788
|
|
20240830,145100,1574713215,4390,4390,4390,4390,1142
|
|
20240830,145000,1569699835,4385,4385,4385,4385,200
|
|
20240830,144900,1568822835,4395,4385,4395,4385,647
|
|
20240830,144800,1565985040,4385,4395,4395,4385,968
|
|
20240830,144700,1561737680,4395,4395,4395,4395,18
|
|
20240830,144600,1561658570,4385,4390,4390,4385,400
|
|
20240830,144500,1559903570,4390,4390,4390,4390,302
|
|
20240830,144400,1558577790,4390,4390,4390,4390,200
|
|
20240830,144300,1557699790,4400,4400,4400,4390,206
|
|
20240830,144200,1556795395,4400,4400,4410,4400,127
|
|
20240830,144100,1556236585,4400,4400,4415,4400,614
|
|
20240830,144000,1553533405,4400,4390,4400,4390,2105
|
|
20240830,143900,1544275405,4390,4390,4390,4390,200
|
|
20240830,143800,1543397405,4390,4390,4390,4390,832
|
|
20240830,143700,1539744925,4390,4395,4400,4390,701
|
|
20240830,143600,1536662965,4390,4390,4390,4390,237
|
|
20240830,143500,1535622535,4390,4390,4390,4390,203
|
|
20240830,143400,1534731365,4390,4395,4395,4385,1153
|
|
20240830,143300,1529668875,4395,4400,4400,4395,1429
|
|
20240830,143200,1523381460,4400,4410,4410,4400,201
|
|
20240830,143100,1522497050,4400,4400,4400,4400,200
|
|
20240830,143000,1521617050,4390,4400,4400,4390,1159
|
|
20240830,142900,1516521480,4395,4390,4395,4390,301
|
|
20240830,142800,1515200085,4385,4395,4395,4385,203
|
|
20240830,142700,1514309905,4395,4390,4400,4390,960
|
|
20240830,142600,1510092610,4385,4380,4390,4380,879
|
|
20240830,142500,1506237795,4375,4375,4380,4375,774
|
|
20240830,142400,1502848680,4375,4380,4380,4375,1578
|
|
20240830,142300,1495944920,4375,4375,4380,4375,2605
|
|
20240830,142200,1484538050,4375,4375,4375,4375,436
|
|
20240830,142100,1482630550,4375,4385,4385,4375,5036
|
|
20240830,142000,1460587865,4390,4390,4390,4390,22
|
|
20240830,141900,1460491285,4390,4390,4395,4390,988
|
|
20240830,141800,1456153955,4400,4390,4400,4390,32
|
|
20240830,141700,1456013165,4395,4385,4395,4385,202
|
|
20240830,141600,1455127380,4380,4395,4400,4380,1203
|
|
20240830,141500,1449848720,4390,4395,4395,4390,31
|
|
20240830,141400,1449712625,4390,4390,4390,4390,0
|
|
20240830,141300,1449712625,4390,4395,4395,4390,400
|
|
20240830,141200,1447955625,4395,4400,4400,4395,322
|
|
20240830,141100,1446540335,4400,4395,4400,4395,710
|
|
20240830,141000,1443419835,4390,4400,4400,4390,911
|
|
20240830,140900,1439419985,4390,4390,4390,4390,540
|
|
20240830,140800,1437049385,4395,4395,4395,4395,1187
|
|
20240830,140700,1431832520,4390,4400,4400,4390,712
|
|
20240830,140600,1428706740,4390,4385,4400,4385,313
|
|
20240830,140500,1427332960,4385,4395,4400,4385,577
|
|
20240830,140400,1424802790,4385,4375,4385,4375,502
|
|
20240830,140300,1422603520,4375,4385,4385,4375,905
|
|
20240830,140200,1418640380,4385,4395,4395,4385,333
|
|
20240830,140100,1417178120,4395,4395,4395,4380,10917
|
|
20240830,140000,1369307960,4395,4405,4405,4395,11831
|
|
20240830,135900,1317301480,4430,4405,4430,4400,1027
|
|
20240830,135800,1312770095,4400,4405,4425,4395,2114
|
|
20240830,135700,1303450125,4410,4415,4430,4395,2482
|
|
20240830,135600,1292511550,4415,4410,4435,4410,2511
|
|
20240830,135500,1281416645,4410,4440,4440,4405,4874
|
|
20240830,135400,1259938425,4440,4415,4440,4405,2279
|
|
20240830,135300,1249850070,4415,4410,4440,4400,2125
|
|
20240830,135200,1240457305,4440,4415,4440,4410,2512
|
|
20240830,135100,1229334710,4435,4400,4435,4400,1453
|
|
20240830,135000,1222907515,4395,4400,4415,4395,7611
|
|
20240830,134900,1189418400,4400,4400,4400,4395,1492
|
|
20240830,134800,1182855600,4405,4410,4410,4400,2370
|
|
20240830,134700,1172418395,4410,4410,4410,4405,725
|
|
20240830,134600,1169224620,4410,4410,4410,4410,73
|
|
20240830,134500,1168902690,4410,4415,4415,4410,254
|
|
20240830,134400,1167782450,4410,4415,4415,4405,483
|
|
20240830,134300,1165652380,4415,4415,4415,4410,853
|
|
20240830,134200,1161889895,4410,4415,4415,4410,48
|
|
20240830,134100,1161678085,4415,4415,4415,4415,0
|
|
20240830,134000,1161678085,4415,4415,4415,4410,467
|
|
20240830,133900,1159617465,4420,4415,4420,4415,314
|
|
20240830,133800,1158230805,4415,4415,4415,4415,96
|
|
20240830,133700,1157806965,4410,4415,4415,4410,2255
|
|
20240830,133600,1147860325,4415,4420,4425,4415,621
|
|
20240830,133500,1145116075,4420,4415,4435,4410,3555
|
|
20240830,133400,1129377915,4415,4410,4415,4405,587
|
|
20240830,133300,1126790195,4405,4410,4410,4405,574
|
|
20240830,133200,1124261620,4415,4410,4415,4410,825
|
|
20240830,133100,1120621370,4410,4410,4410,4400,402
|
|
20240830,133000,1118850550,4410,4405,4410,4405,528
|
|
20240830,132900,1116522780,4395,4395,4395,4395,303
|
|
20240830,132800,1115191095,4405,4395,4405,4395,327
|
|
20240830,132700,1113752660,4395,4400,4400,4395,331
|
|
20240830,132600,1112297410,4400,4395,4400,4395,404
|
|
20240830,132500,1110520395,4385,4385,4385,4385,502
|
|
20240830,132400,1108319125,4385,4385,4385,4385,72
|
|
20240830,132300,1108003405,4395,4395,4395,4390,202
|
|
20240830,132200,1107116615,4395,4395,4395,4395,181
|
|
20240830,132100,1106321120,4400,4400,4400,4400,20
|
|
20240830,132000,1106233120,4410,4405,4410,4405,2784
|
|
20240830,131900,1093959455,4400,4400,4400,4400,707
|
|
20240830,131800,1090848655,4395,4395,4395,4395,1002
|
|
20240830,131700,1086444865,4400,4400,4400,4400,593
|
|
20240830,131600,1083835665,4400,4395,4400,4395,1267
|
|
20240830,131500,1078262070,4390,4395,4395,4390,400
|
|
20240830,131400,1076505070,4390,4390,4390,4390,303
|
|
20240830,131300,1075174900,4395,4390,4395,4390,700
|
|
20240830,131200,1072098900,4385,4390,4395,4375,2066
|
|
20240830,131100,1063047105,4390,4390,4390,4390,632
|
|
20240830,131000,1060272625,4390,4395,4395,4390,826
|
|
20240830,130900,1056643875,4390,4395,4395,4390,203
|
|
20240830,130800,1055752690,4390,4390,4390,4390,0
|
|
20240830,130700,1055752690,4390,4390,4390,4390,308
|
|
20240830,130600,1054400570,4390,4400,4400,4390,978
|
|
20240830,130500,1050099370,4390,4395,4395,4390,174
|
|
20240830,130400,1049334750,4390,4385,4390,4385,1296
|
|
20240830,130300,1043650795,4385,4385,4385,4380,977
|
|
20240830,130200,1039371165,4385,4385,4385,4385,1
|
|
20240830,130100,1039366780,4385,4380,4385,4380,203
|
|
20240830,130000,1038477635,4370,4370,4370,4370,502
|
|
20240830,125900,1036283895,4385,4380,4385,4380,50
|
|
20240830,125800,1036064655,4380,4370,4380,4370,99
|
|
20240830,125700,1035632005,4370,4370,4370,4370,201
|
|
20240830,125600,1034753635,4375,4370,4375,4370,314
|
|
20240830,125500,1033381400,4365,4365,4365,4365,0
|
|
20240830,125400,1033381400,4365,4365,4375,4365,812
|
|
20240830,125300,1029835010,4365,4365,4365,4365,0
|
|
20240830,125200,1029835010,4365,4365,4365,4365,302
|
|
20240830,125100,1028516780,4375,4375,4375,4375,1
|
|
20240830,125000,1028512405,4365,4370,4375,4365,312
|
|
20240830,124900,1027147500,4375,4365,4375,4365,1007
|
|
20240830,124800,1022750920,4365,4365,4365,4365,256
|
|
20240830,124700,1021633480,4365,4360,4365,4360,81
|
|
20240830,124600,1021280170,4365,4365,4365,4365,1
|
|
20240830,124500,1021275805,4360,4365,4365,4360,472
|
|
20240830,124400,1019215535,4365,4365,4365,4365,1
|
|
20240830,124300,1019211170,4365,4365,4365,4365,50
|
|
20240830,124200,1018992920,4370,4370,4370,4370,1
|
|
20240830,124100,1018988550,4365,4365,4365,4365,1125
|
|
20240830,124000,1014077925,4370,4380,4380,4370,1151
|
|
20240830,123900,1009044230,4375,4385,4385,4375,202
|
|
20240830,123800,1008160460,4385,4375,4385,4375,704
|
|
20240830,123700,1005080450,4375,4375,4375,4375,773
|
|
20240830,123600,1001698575,4375,4380,4380,4375,501
|
|
20240830,123500,999505195,4375,4375,4375,4375,400
|
|
20240830,123400,997755195,4370,4370,4370,4370,349
|
|
20240830,123300,996230065,4370,4370,4375,4370,204
|
|
20240830,123200,995338570,4375,4375,4375,4375,40
|
|
20240830,123100,995163570,4375,4375,4375,4375,357
|
|
20240830,123000,993601695,4380,4385,4390,4380,2026
|
|
20240830,122900,984727790,4375,4375,4375,4375,150
|
|
20240830,122800,984071540,4375,4375,4375,4375,361
|
|
20240830,122700,982492165,4375,4380,4380,4375,1297
|
|
20240830,122600,976816275,4395,4390,4395,4390,814
|
|
20240830,122500,973242780,4390,4390,4390,4390,7
|
|
20240830,122400,973212050,4385,4385,4385,4385,200
|
|
20240830,122300,972335050,4385,4385,4395,4385,644
|
|
20240830,122200,969511010,4395,4395,4395,4395,1
|
|
20240830,122100,969506615,4375,4390,4395,4375,317
|
|
20240830,122000,968117920,4385,4365,4385,4365,3683
|
|
20240830,121900,951988145,4375,4365,4375,4365,1325
|
|
20240830,121800,946195980,4360,4365,4365,4360,353
|
|
20240830,121700,944656395,4355,4360,4360,4355,15
|
|
20240830,121600,944591030,4355,4360,4360,4355,478
|
|
20240830,121500,942508460,4360,4360,4360,4360,670
|
|
20240830,121400,939587260,4360,4360,4360,4360,225
|
|
20240830,121300,938606260,4360,4360,4360,4355,154
|
|
20240830,121200,937934825,4360,4365,4365,4360,1313
|
|
20240830,121100,932210095,4365,4365,4365,4365,71
|
|
20240830,121000,931900180,4360,4360,4360,4360,0
|
|
20240830,120900,931900180,4360,4360,4360,4360,502
|
|
20240830,120800,929711460,4365,4365,4365,4365,1000
|
|
20240830,120700,925346460,4365,4365,4365,4365,115
|
|
20240830,120600,924844485,4360,4360,4360,4360,200
|
|
20240830,120500,923972485,4360,4365,4365,4360,508
|
|
20240830,120400,921757580,4365,4365,4365,4365,100
|
|
20240830,120300,921321080,4365,4360,4365,4360,400
|
|
20240830,120200,919576080,4360,4360,4360,4360,0
|
|
20240830,120100,919576080,4360,4360,4360,4360,614
|
|
20240830,120000,916899040,4365,4360,4365,4360,301
|
|
20240830,115900,915586180,4360,4360,4360,4360,246
|
|
20240830,115800,914513620,4360,4360,4360,4360,709
|
|
20240830,115700,911422380,4360,4360,4360,4360,200
|
|
20240830,115600,910550380,4355,4355,4355,4355,0
|
|
20240830,115500,910550380,4355,4355,4355,4355,0
|
|
20240830,115400,910550380,4355,4355,4355,4355,551
|
|
20240830,115300,908150775,4360,4360,4360,4360,200
|
|
20240830,115200,907278775,4360,4360,4360,4360,52
|
|
20240830,115100,907052055,4355,4360,4360,4355,201
|
|
20240830,115000,906176695,4360,4365,4370,4360,284
|
|
20240830,114900,904938110,4355,4355,4355,4355,961
|
|
20240830,114800,900752955,4355,4355,4355,4355,3200
|
|
20240830,114700,886816955,4360,4360,4360,4360,1666
|
|
20240830,114600,879553195,4360,4360,4360,4360,5
|
|
20240830,114500,879531395,4370,4360,4370,4360,202
|
|
20240830,114400,878650655,4360,4360,4360,4360,25
|
|
20240830,114300,878541655,4360,4370,4370,4360,904
|
|
20240830,114200,874594205,4360,4360,4360,4360,439
|
|
20240830,114100,872680165,4360,4365,4365,4360,2600
|
|
20240830,114000,861343405,4365,4365,4365,4365,2706
|
|
20240830,113900,849531715,4365,4365,4365,4365,200
|
|
20240830,113800,848658715,4370,4370,4370,4370,20
|
|
20240830,113700,848571315,4365,4365,4365,4365,655
|
|
20240830,113600,845712240,4365,4370,4370,4365,356
|
|
20240830,113500,844158035,4375,4375,4375,4375,7
|
|
20240830,113400,844127410,4370,4370,4370,4370,800
|
|
20240830,113300,840631410,4370,4370,4370,4370,355
|
|
20240830,113200,839080060,4375,4380,4380,4370,333
|
|
20240830,113100,837624545,4380,4380,4380,4380,2
|
|
20240830,113000,837615785,4380,4375,4380,4375,207
|
|
20240830,112900,836710130,4375,4375,4375,4375,303
|
|
20240830,112800,835384505,4375,4380,4380,4375,102
|
|
20240830,112700,834937995,4380,4370,4380,4370,238
|
|
20240830,112600,833897555,4380,4380,4380,4380,35
|
|
20240830,112500,833744255,4370,4370,4370,4370,503
|
|
20240830,112400,831546145,4370,4370,4380,4370,1297
|
|
20240830,112300,825877955,4370,4375,4375,4370,711
|
|
20240830,112200,822769195,4380,4380,4380,4380,100
|
|
20240830,112100,822331195,4375,4375,4375,4375,344
|
|
20240830,112000,820826195,4380,4385,4385,4380,93
|
|
20240830,111900,820418395,4385,4380,4385,4380,166
|
|
20240830,111800,819691185,4380,4380,4380,4375,495
|
|
20240830,111700,817524600,4375,4375,4380,4375,231
|
|
20240830,111600,816513940,4375,4375,4375,4375,212
|
|
20240830,111500,815586440,4370,4370,4370,4370,25
|
|
20240830,111400,815477190,4370,4375,4375,4370,504
|
|
20240830,111300,813274700,4375,4375,4375,4375,30
|
|
20240830,111200,813143450,4370,4375,4375,4370,1510
|
|
20240830,111100,806544700,4375,4375,4375,4375,143
|
|
20240830,111000,805919075,4375,4375,4380,4375,2319
|
|
20240830,110900,795772950,4380,4380,4380,4380,6
|
|
20240830,110800,795746670,4380,4385,4385,4375,635
|
|
20240830,110700,792964430,4380,4375,4380,4375,854
|
|
20240830,110600,789225420,4375,4370,4375,4370,945
|
|
20240830,110500,785092835,4365,4370,4375,4365,440
|
|
20240830,110400,783170125,4370,4365,4370,4365,101
|
|
20240830,110300,782729255,4370,4365,4370,4365,22
|
|
20240830,110200,782633125,4365,4375,4380,4365,445
|
|
20240830,110100,780687250,4365,4365,4365,4365,0
|
|
20240830,110000,780687250,4365,4370,4370,4365,3153
|
|
20240830,105900,766916060,4370,4370,4370,4370,829
|
|
20240830,105800,763293330,4370,4370,4370,4370,23
|
|
20240830,105700,763192820,4370,4370,4370,4365,313
|
|
20240830,105600,761825025,4370,4370,4375,4370,1452
|
|
20240830,105500,755479765,4375,4375,4375,4375,1216
|
|
20240830,105400,750159765,4375,4375,4375,4375,10
|
|
20240830,105300,750116015,4375,4380,4380,4375,251
|
|
20240830,105200,749017635,4380,4375,4380,4375,452
|
|
20240830,105100,747040075,4375,4375,4375,4375,100
|
|
20240830,105000,746602575,4375,4375,4375,4375,200
|
|
20240830,104900,745727575,4375,4375,4380,4375,1624
|
|
20240830,104800,738617575,4380,4380,4380,4375,269
|
|
20240830,104700,737440000,4380,4375,4380,4375,778
|
|
20240830,104600,734032950,4375,4380,4385,4375,1224
|
|
20240830,104500,728676750,4380,4390,4390,4380,1720
|
|
20240830,104400,721142760,4385,4385,4390,4380,742
|
|
20240830,104300,717889280,4385,4385,4385,4385,131
|
|
20240830,104200,717314845,4385,4385,4385,4385,408
|
|
20240830,104100,715525765,4385,4395,4395,4385,731
|
|
20240830,104000,712317940,4395,4395,4395,4385,512
|
|
20240830,103900,710072700,4395,4395,4395,4395,3
|
|
20240830,103800,710059515,4385,4390,4395,4380,1369
|
|
20240830,103700,704051765,4390,4390,4390,4380,265
|
|
20240830,103600,702888485,4390,4380,4390,4380,2746
|
|
20240830,103500,690860525,4380,4380,4380,4380,102
|
|
20240830,103400,690413765,4380,4380,4380,4380,360
|
|
20240830,103300,688836965,4380,4380,4380,4380,789
|
|
20240830,103200,685381145,4380,4385,4385,4380,324
|
|
20240830,103100,683961925,4390,4385,4390,4385,308
|
|
20240830,103000,682611285,4385,4380,4390,4380,613
|
|
20240830,102900,679926270,4380,4385,4385,4380,1920
|
|
20240830,102800,671516320,4385,4390,4395,4385,449
|
|
20240830,102700,669545715,4390,4385,4390,4385,516
|
|
20240830,102600,667282975,4390,4385,4390,4385,863
|
|
20240830,102500,663498365,4385,4385,4385,4385,500
|
|
20240830,102400,661305865,4380,4380,4380,4380,0
|
|
20240830,102300,661305865,4380,4380,4390,4380,1327
|
|
20240830,102200,655493595,4375,4375,4380,4375,424
|
|
20240830,102100,653638545,4375,4375,4375,4375,11
|
|
20240830,102000,653590420,4365,4380,4380,4365,6227
|
|
20240830,101900,626399095,4380,4380,4380,4380,184
|
|
20240830,101800,625593175,4380,4380,4380,4380,15
|
|
20240830,101700,625527475,4380,4380,4380,4370,164
|
|
20240830,101600,624810155,4380,4390,4390,4370,1048
|
|
20240830,101500,620225060,4405,4400,4405,4395,165
|
|
20240830,101400,619498720,4400,4400,4405,4400,56
|
|
20240830,101300,619252075,4405,4380,4405,4380,1280
|
|
20240830,101200,613630435,4390,4395,4410,4390,4880
|
|
20240830,101100,592152055,4395,4395,4395,4395,470
|
|
20240830,101000,590086405,4390,4380,4390,4380,5984
|
|
20240830,100900,563841335,4380,4380,4380,4365,4538
|
|
20240830,100800,544008930,4385,4380,4385,4380,8
|
|
20240830,100700,543973880,4375,4370,4375,4370,16
|
|
20240830,100600,543903930,4385,4380,4385,4365,4733
|
|
20240830,100500,523196745,4375,4390,4390,4375,4596
|
|
20240830,100400,503079435,4380,4380,4390,4380,93
|
|
20240830,100300,502671395,4380,4380,4380,4380,403
|
|
20240830,100200,500906255,4380,4380,4380,4380,325
|
|
20240830,100100,499482755,4385,4385,4385,4380,4226
|
|
20240830,100000,480957345,4390,4390,4390,4390,15
|
|
20240830,095900,480891495,4395,4385,4395,4385,64
|
|
20240830,095800,480610455,4390,4395,4395,4385,1827
|
|
20240830,095700,472596885,4395,4400,4400,4385,452
|
|
20240830,095600,470612110,4395,4395,4395,4395,521
|
|
20240830,095500,468322315,4390,4390,4390,4390,11
|
|
20240830,095400,468274025,4390,4390,4390,4385,788
|
|
20240830,095300,464816205,4385,4390,4395,4385,281
|
|
20240830,095200,463583825,4390,4395,4395,4390,29
|
|
20240830,095100,463456390,4390,4390,4390,4380,1035
|
|
20240830,095000,458916620,4385,4385,4385,4380,1404
|
|
20240830,094900,452764760,4385,4385,4385,4385,217
|
|
20240830,094800,451813215,4385,4385,4385,4385,2663
|
|
20240830,094700,440135960,4375,4390,4390,4370,5190
|
|
20240830,094600,417418485,4380,4395,4400,4380,10063
|
|
20240830,094500,373234150,4395,4395,4400,4395,1141
|
|
20240830,094400,368217455,4400,4400,4400,4395,2167
|
|
20240830,094300,358689280,4400,4405,4405,4400,363
|
|
20240830,094200,357091270,4405,4410,4410,4395,306
|
|
20240830,094100,355746075,4415,4410,4415,4410,180
|
|
20240830,094000,354951775,4410,4395,4410,4395,441
|
|
20240830,093900,353012015,4400,4400,4400,4400,2130
|
|
20240830,093800,343640015,4400,4405,4405,4400,1232
|
|
20240830,093700,338218710,4405,4415,4415,4405,1389
|
|
20240830,093600,332090575,4415,4415,4415,4415,1466
|
|
20240830,093500,325618185,4430,4430,4430,4430,250
|
|
20240830,093400,324510685,4430,4420,4430,4420,171
|
|
20240830,093300,323754605,4420,4430,4430,4420,7616
|
|
20240830,093200,290054450,4435,4410,4435,4410,3966
|
|
20240830,093100,272489590,4415,4400,4415,4400,3355
|
|
20240830,093000,257711085,4395,4395,4400,4395,1057
|
|
20240830,092900,253065515,4395,4390,4395,4390,406
|
|
20240830,092800,251282870,4395,4400,4400,4395,1461
|
|
20240830,092700,244861105,4405,4400,4405,4395,1084
|
|
20240830,092600,240092655,4400,4400,4410,4395,2805
|
|
20240830,092500,227759255,4395,4410,4410,4395,1029
|
|
20240830,092400,223232670,4410,4410,4410,4410,3
|
|
20240830,092300,223219440,4400,4400,4400,4395,591
|
|
20240830,092200,220619475,4400,4400,4400,4395,1524
|
|
20240830,092100,213914120,4400,4415,4415,4400,725
|
|
20240830,092000,210722560,4405,4405,4405,4400,1429
|
|
20240830,091900,204430400,4405,4415,4415,4405,819
|
|
20240830,091800,200822665,4405,4405,4405,4405,740
|
|
20240830,091700,197562965,4405,4400,4420,4400,599
|
|
20240830,091600,194918455,4400,4405,4405,4400,1071
|
|
20240830,091500,190205525,4400,4400,4400,4400,2666
|
|
20240830,091400,178475125,4405,4420,4420,4400,1842
|
|
20240830,091300,170349845,4420,4430,4430,4420,4092
|
|
20240830,091200,152243920,4430,4430,4430,4430,100
|
|
20240830,091100,151800920,4425,4425,4425,4425,2310
|
|
20240830,091000,141579170,4430,4440,4445,4425,1680
|
|
20240830,090900,134137220,4425,4420,4425,4420,153
|
|
20240830,090800,133460945,4425,4420,4425,4420,221
|
|
20240830,090700,132484020,4430,4425,4430,4420,764
|
|
20240830,090600,129105870,4430,4430,4430,4420,500
|
|
20240830,090500,126891750,4460,4455,4460,4455,891
|
|
20240830,090400,122918895,4460,4400,4460,4400,3779
|
|
20240830,090300,106186535,4400,4425,4440,4350,10170
|
|
20240830,090200,61484335,4425,4440,4440,4425,2434
|
|
20240830,090100,50686770,4435,4465,4505,4435,8412
|
|
20240830,090000,13262610,4520,4440,4520,4440,2921
|