629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,192600,1026416260,6160,6160,6160,6160,1479
|
|
20240830,192500,1026416260,6160,6160,6160,6160,0
|
|
20240830,192400,1026416260,6160,6160,6160,6160,0
|
|
20240830,192300,1026416260,6160,6160,6160,6160,0
|
|
20240830,192200,1026416260,6160,6160,6160,6160,0
|
|
20240830,192100,1026416260,6160,6160,6160,6160,0
|
|
20240830,192000,1026416260,6160,6160,6160,6160,0
|
|
20240830,191900,1026416260,6160,6160,6160,6160,0
|
|
20240830,191800,1026416260,6160,6160,6160,6160,0
|
|
20240830,191700,1026416260,6160,6160,6160,6160,0
|
|
20240830,191600,1026416260,6160,6160,6160,6160,0
|
|
20240830,191500,1026416260,6160,6160,6160,6160,0
|
|
20240830,191400,1026416260,6160,6160,6160,6160,0
|
|
20240830,191300,1026416260,6160,6160,6160,6160,0
|
|
20240830,191200,1026416260,6160,6160,6160,6160,0
|
|
20240830,191100,1026416260,6160,6160,6160,6160,0
|
|
20240830,191000,1026416260,6160,6160,6160,6160,0
|
|
20240830,190900,1026416260,6160,6160,6160,6160,0
|
|
20240830,190800,1026416260,6160,6160,6160,6160,0
|
|
20240830,190700,1026416260,6160,6160,6160,6160,0
|
|
20240830,190600,1026416260,6160,6160,6160,6160,0
|
|
20240830,190500,1026416260,6160,6160,6160,6160,0
|
|
20240830,190400,1026416260,6160,6160,6160,6160,0
|
|
20240830,190300,1026416260,6160,6160,6160,6160,0
|
|
20240830,190200,1026416260,6160,6160,6160,6160,0
|
|
20240830,190100,1026416260,6160,6160,6160,6160,0
|
|
20240830,190000,1026416260,6160,6160,6160,6160,0
|
|
20240830,185900,1026416260,6160,6160,6160,6160,0
|
|
20240830,185800,1026416260,6160,6160,6160,6160,0
|
|
20240830,185700,1026416260,6160,6160,6160,6160,0
|
|
20240830,185600,1026416260,6160,6160,6160,6160,1479
|
|
20240830,185500,1026416260,6160,6160,6160,6160,0
|
|
20240830,185400,1026416260,6160,6160,6160,6160,0
|
|
20240830,185300,1026416260,6160,6160,6160,6160,0
|
|
20240830,185200,1026416260,6160,6160,6160,6160,0
|
|
20240830,185100,1026416260,6160,6160,6160,6160,0
|
|
20240830,185000,1026416260,6160,6160,6160,6160,0
|
|
20240830,184900,1026416260,6160,6160,6160,6160,0
|
|
20240830,184800,1026416260,6160,6160,6160,6160,0
|
|
20240830,184700,1026416260,6160,6160,6160,6160,0
|
|
20240830,184600,1026416260,6160,6160,6160,6160,0
|
|
20240830,184500,1026416260,6160,6160,6160,6160,0
|
|
20240830,184400,1026416260,6160,6160,6160,6160,0
|
|
20240830,184300,1026416260,6160,6160,6160,6160,0
|
|
20240830,184200,1026416260,6160,6160,6160,6160,0
|
|
20240830,184100,1026416260,6160,6160,6160,6160,0
|
|
20240830,184000,1026416260,6160,6160,6160,6160,0
|
|
20240830,183900,1026416260,6160,6160,6160,6160,0
|
|
20240830,183800,1026416260,6160,6160,6160,6160,0
|
|
20240830,183700,1026416260,6160,6160,6160,6160,0
|
|
20240830,183600,1026416260,6160,6160,6160,6160,0
|
|
20240830,183500,1026416260,6160,6160,6160,6160,0
|
|
20240830,183400,1026416260,6160,6160,6160,6160,0
|
|
20240830,183300,1026416260,6160,6160,6160,6160,0
|
|
20240830,183200,1026416260,6160,6160,6160,6160,0
|
|
20240830,183100,1026416260,6160,6160,6160,6160,0
|
|
20240830,183000,1026416260,6160,6160,6160,6160,0
|
|
20240830,182900,1026416260,6160,6160,6160,6160,0
|
|
20240830,182800,1026416260,6160,6160,6160,6160,0
|
|
20240830,182700,1026416260,6160,6160,6160,6160,0
|
|
20240830,182600,1026416260,6160,6160,6160,6160,1479
|
|
20240830,182500,1026416260,6160,6160,6160,6160,0
|
|
20240830,182400,1026416260,6160,6160,6160,6160,0
|
|
20240830,182300,1026416260,6160,6160,6160,6160,0
|
|
20240830,182200,1026416260,6160,6160,6160,6160,0
|
|
20240830,182100,1026416260,6160,6160,6160,6160,0
|
|
20240830,182000,1026416260,6160,6160,6160,6160,0
|
|
20240830,181900,1026416260,6160,6160,6160,6160,0
|
|
20240830,181800,1026416260,6160,6160,6160,6160,0
|
|
20240830,181700,1026416260,6160,6160,6160,6160,0
|
|
20240830,181600,1026416260,6160,6160,6160,6160,0
|
|
20240830,181500,1026416260,6160,6160,6160,6160,0
|
|
20240830,181400,1026416260,6160,6160,6160,6160,0
|
|
20240830,181300,1026416260,6160,6160,6160,6160,0
|
|
20240830,181200,1026416260,6160,6160,6160,6160,0
|
|
20240830,181100,1026416260,6160,6160,6160,6160,0
|
|
20240830,181000,1026416260,6160,6160,6160,6160,0
|
|
20240830,180900,1026416260,6160,6160,6160,6160,0
|
|
20240830,180800,1026416260,6160,6160,6160,6160,0
|
|
20240830,180700,1026416260,6160,6160,6160,6160,0
|
|
20240830,180600,1026416260,6160,6160,6160,6160,0
|
|
20240830,180500,1026416260,6160,6160,6160,6160,0
|
|
20240830,180400,1026416260,6160,6160,6160,6160,0
|
|
20240830,180300,1026416260,6160,6160,6160,6160,0
|
|
20240830,180200,1026416260,6160,6160,6160,6160,0
|
|
20240830,180100,1026416260,6160,6160,6160,6160,0
|
|
20240830,180000,1026416260,6160,6160,6160,6160,0
|
|
20240830,175900,1026416260,6160,6160,6160,6160,0
|
|
20240830,175800,1026416260,6160,6160,6160,6160,0
|
|
20240830,175700,1026416260,6160,6160,6160,6160,0
|
|
20240830,175600,1026416260,6160,6160,6160,6160,1479
|
|
20240830,175500,1026416260,6160,6160,6160,6160,0
|
|
20240830,175400,1026416260,6160,6160,6160,6160,0
|
|
20240830,175300,1026416260,6160,6160,6160,6160,0
|
|
20240830,175200,1026416260,6160,6160,6160,6160,0
|
|
20240830,175100,1026416260,6160,6160,6160,6160,0
|
|
20240830,175000,1026416260,6160,6160,6160,6160,0
|
|
20240830,174900,1026416260,6160,6160,6160,6160,0
|
|
20240830,174800,1026416260,6160,6160,6160,6160,0
|
|
20240830,174700,1026416260,6160,6160,6160,6160,0
|
|
20240830,174600,1026416260,6160,6160,6160,6160,0
|
|
20240830,174500,1026416260,6160,6160,6160,6160,0
|
|
20240830,174400,1026416260,6160,6160,6160,6160,0
|
|
20240830,174300,1026416260,6160,6160,6160,6160,0
|
|
20240830,174200,1026416260,6160,6160,6160,6160,0
|
|
20240830,174100,1026416260,6160,6160,6160,6160,0
|
|
20240830,174000,1026416260,6160,6160,6160,6160,0
|
|
20240830,173900,1026416260,6160,6160,6160,6160,0
|
|
20240830,173800,1026416260,6160,6160,6160,6160,0
|
|
20240830,173700,1026416260,6160,6160,6160,6160,0
|
|
20240830,173600,1026416260,6160,6160,6160,6160,0
|
|
20240830,173500,1026416260,6160,6160,6160,6160,0
|
|
20240830,173400,1026416260,6160,6160,6160,6160,0
|
|
20240830,173300,1026416260,6160,6160,6160,6160,0
|
|
20240830,173200,1026416260,6160,6160,6160,6160,0
|
|
20240830,173100,1026416260,6160,6160,6160,6160,0
|
|
20240830,173000,1026416260,6160,6160,6160,6160,0
|
|
20240830,172900,1026416260,6160,6160,6160,6160,0
|
|
20240830,172800,1026416260,6160,6160,6160,6160,0
|
|
20240830,172700,1026416260,6160,6160,6160,6160,0
|
|
20240830,172600,1026416260,6160,6160,6160,6160,1479
|
|
20240830,172500,1026416260,6160,6160,6160,6160,0
|
|
20240830,172400,1026416260,6160,6160,6160,6160,0
|
|
20240830,172300,1026416260,6160,6160,6160,6160,0
|
|
20240830,172200,1026416260,6160,6160,6160,6160,0
|
|
20240830,172100,1026416260,6160,6160,6160,6160,0
|
|
20240830,172000,1026416260,6160,6160,6160,6160,0
|
|
20240830,171900,1026416260,6160,6160,6160,6160,0
|
|
20240830,171800,1026416260,6160,6160,6160,6160,0
|
|
20240830,171700,1026416260,6160,6160,6160,6160,0
|
|
20240830,171600,1026416260,6160,6160,6160,6160,0
|
|
20240830,171500,1026416260,6160,6160,6160,6160,0
|
|
20240830,171400,1026416260,6160,6160,6160,6160,0
|
|
20240830,171300,1026416260,6160,6160,6160,6160,0
|
|
20240830,171200,1026416260,6160,6160,6160,6160,0
|
|
20240830,171100,1026416260,6160,6160,6160,6160,0
|
|
20240830,171000,1026416260,6160,6160,6160,6160,0
|
|
20240830,170900,1026416260,6160,6160,6160,6160,0
|
|
20240830,170800,1026416260,6160,6160,6160,6160,0
|
|
20240830,170700,1026416260,6160,6160,6160,6160,0
|
|
20240830,170600,1026416260,6160,6160,6160,6160,0
|
|
20240830,170500,1026416260,6160,6160,6160,6160,0
|
|
20240830,170400,1026416260,6160,6160,6160,6160,0
|
|
20240830,170300,1026416260,6160,6160,6160,6160,0
|
|
20240830,170200,1026416260,6160,6160,6160,6160,0
|
|
20240830,170100,1026416260,6160,6160,6160,6160,0
|
|
20240830,170000,1026416260,6160,6160,6160,6160,0
|
|
20240830,165900,1026416260,6160,6160,6160,6160,0
|
|
20240830,165800,1026416260,6160,6160,6160,6160,0
|
|
20240830,165700,1026416260,6160,6160,6160,6160,0
|
|
20240830,165600,1026416260,6160,6160,6160,6160,1479
|
|
20240830,165500,1026416260,6160,6160,6160,6160,0
|
|
20240830,165400,1026416260,6160,6160,6160,6160,0
|
|
20240830,165300,1026416260,6160,6160,6160,6160,0
|
|
20240830,165200,1026416260,6160,6160,6160,6160,0
|
|
20240830,165100,1026416260,6160,6160,6160,6160,0
|
|
20240830,165000,1026416260,6160,6160,6160,6160,0
|
|
20240830,164900,1026416260,6160,6160,6160,6160,0
|
|
20240830,164800,1026416260,6160,6160,6160,6160,0
|
|
20240830,164700,1026416260,6160,6160,6160,6160,0
|
|
20240830,164600,1026416260,6160,6160,6160,6160,0
|
|
20240830,164500,1026416260,6160,6160,6160,6160,0
|
|
20240830,164400,1026416260,6160,6160,6160,6160,0
|
|
20240830,164300,1026416260,6160,6160,6160,6160,0
|
|
20240830,164200,1026416260,6160,6160,6160,6160,0
|
|
20240830,164100,1026416260,6160,6160,6160,6160,0
|
|
20240830,164000,1026416260,6160,6160,6160,6160,0
|
|
20240830,163900,1026416260,6160,6160,6160,6160,0
|
|
20240830,163800,1026416260,6160,6160,6160,6160,0
|
|
20240830,163700,1026416260,6160,6160,6160,6160,0
|
|
20240830,163600,1026416260,6160,6160,6160,6160,0
|
|
20240830,163500,1026416260,6160,6160,6160,6160,0
|
|
20240830,163400,1026416260,6160,6160,6160,6160,0
|
|
20240830,163300,1026416260,6160,6160,6160,6160,0
|
|
20240830,163200,1026416260,6160,6160,6160,6160,0
|
|
20240830,163100,1026416260,6160,6160,6160,6160,0
|
|
20240830,163000,1026416260,6160,6160,6160,6160,0
|
|
20240830,162900,1026416260,6160,6160,6160,6160,0
|
|
20240830,162800,1026416260,6160,6160,6160,6160,0
|
|
20240830,162700,1026416260,6160,6160,6160,6160,0
|
|
20240830,162600,1026416260,6160,6160,6160,6160,1479
|
|
20240830,162500,1026416260,6160,6160,6160,6160,0
|
|
20240830,162400,1026416260,6160,6160,6160,6160,0
|
|
20240830,162300,1026416260,6160,6160,6160,6160,0
|
|
20240830,162200,1026416260,6160,6160,6160,6160,0
|
|
20240830,162100,1026416260,6160,6160,6160,6160,0
|
|
20240830,162000,1026416260,6160,6160,6160,6160,0
|
|
20240830,161900,1026416260,6160,6160,6160,6160,0
|
|
20240830,161800,1026416260,6160,6160,6160,6160,0
|
|
20240830,161700,1026416260,6160,6160,6160,6160,0
|
|
20240830,161600,1026416260,6160,6160,6160,6160,0
|
|
20240830,161500,1026416260,6160,6160,6160,6160,0
|
|
20240830,161400,1026416260,6160,6160,6160,6160,0
|
|
20240830,161300,1026416260,6160,6160,6160,6160,0
|
|
20240830,161200,1026416260,6160,6160,6160,6160,0
|
|
20240830,161100,1026416260,6160,6160,6160,6160,0
|
|
20240830,161000,1026416260,6160,6160,6160,6160,0
|
|
20240830,160900,1026416260,6160,6160,6160,6160,0
|
|
20240830,160800,1026416260,6160,6160,6160,6160,0
|
|
20240830,160700,1026416260,6160,6160,6160,6160,0
|
|
20240830,160600,1026416260,6160,6160,6160,6160,0
|
|
20240830,160500,1026416260,6160,6160,6160,6160,0
|
|
20240830,160400,1026416260,6160,6160,6160,6160,0
|
|
20240830,160300,1026416260,6160,6160,6160,6160,0
|
|
20240830,160200,1026416260,6160,6160,6160,6160,0
|
|
20240830,160100,1026416260,6160,6160,6160,6160,0
|
|
20240830,160000,1026416260,6160,6160,6160,6160,0
|
|
20240830,155900,1026416260,6160,6160,6160,6160,0
|
|
20240830,155800,1026416260,6160,6160,6160,6160,0
|
|
20240830,155700,1026416260,6160,6160,6160,6160,0
|
|
20240830,155600,1026416260,6160,6160,6160,6160,1479
|
|
20240830,155500,1026416260,6160,6160,6160,6160,0
|
|
20240830,155400,1026416260,6160,6160,6160,6160,0
|
|
20240830,155300,1026416260,6160,6160,6160,6160,0
|
|
20240830,155200,1026416260,6160,6160,6160,6160,0
|
|
20240830,155100,1026416260,6160,6160,6160,6160,0
|
|
20240830,155000,1026416260,6160,6160,6160,6160,0
|
|
20240830,154900,1026416260,6160,6160,6160,6160,0
|
|
20240830,154800,1026416260,6160,6160,6160,6160,0
|
|
20240830,154700,1026416260,6160,6160,6160,6160,0
|
|
20240830,154600,1026416260,6160,6160,6160,6160,0
|
|
20240830,154500,1026416260,6160,6160,6160,6160,0
|
|
20240830,154400,1026416260,6160,6160,6160,6160,0
|
|
20240830,154300,1026416260,6160,6160,6160,6160,0
|
|
20240830,154200,1026416260,6160,6160,6160,6160,0
|
|
20240830,154100,1026416260,6160,6160,6160,6160,0
|
|
20240830,154000,1026416260,6160,6160,6160,6160,0
|
|
20240830,153900,1026416260,6160,6160,6160,6160,0
|
|
20240830,153800,1026416260,6160,6160,6160,6160,0
|
|
20240830,153700,1026416260,6160,6160,6160,6160,0
|
|
20240830,153600,1026416260,6160,6160,6160,6160,0
|
|
20240830,153500,1026416260,6160,6160,6160,6160,0
|
|
20240830,153400,1026416260,6160,6160,6160,6160,0
|
|
20240830,153300,1026416260,6160,6160,6160,6160,0
|
|
20240830,153200,1026416260,6160,6160,6160,6160,0
|
|
20240830,153100,1026416260,6160,6160,6160,6160,0
|
|
20240830,153000,1026416260,6160,6160,6160,6160,1479
|
|
20240830,152900,1017305620,6160,6160,6160,6160,0
|
|
20240830,152800,1017305620,6160,6160,6160,6160,0
|
|
20240830,152700,1017305620,6160,6160,6160,6160,0
|
|
20240830,152600,1017305620,6160,6160,6160,6160,0
|
|
20240830,152500,1017305620,6160,6160,6160,6160,0
|
|
20240830,152400,1017305620,6160,6160,6160,6160,0
|
|
20240830,152300,1017305620,6160,6160,6160,6160,0
|
|
20240830,152200,1017305620,6160,6160,6160,6160,0
|
|
20240830,152100,1017305620,6160,6160,6160,6160,0
|
|
20240830,152000,1017305620,6160,6160,6160,6160,0
|
|
20240830,151900,1017305620,6160,6170,6170,6160,416
|
|
20240830,151800,1014742250,6160,6160,6160,6160,838
|
|
20240830,151700,1009580170,6160,6150,6160,6150,156
|
|
20240830,151600,1008620260,6150,6150,6150,6150,467
|
|
20240830,151500,1005748210,6150,6130,6160,6130,1275
|
|
20240830,151400,997909250,6130,6130,6130,6120,248
|
|
20240830,151300,996390010,6130,6130,6130,6120,1996
|
|
20240830,151200,984159350,6120,6120,6130,6120,288
|
|
20240830,151100,982395270,6120,6120,6120,6120,1083
|
|
20240830,151000,975767310,6120,6120,6120,6120,931
|
|
20240830,150900,970069590,6130,6130,6130,6120,295
|
|
20240830,150800,968262770,6120,6120,6130,6120,172
|
|
20240830,150700,967210030,6120,6120,6120,6120,153
|
|
20240830,150600,966273670,6130,6120,6130,6120,176
|
|
20240830,150500,965195340,6120,6130,6130,6120,145
|
|
20240830,150400,964307850,6130,6130,6130,6130,586
|
|
20240830,150300,960715670,6130,6130,6130,6120,278
|
|
20240830,150200,959011960,6130,6130,6130,6130,237
|
|
20240830,150100,957559150,6130,6130,6130,6130,152
|
|
20240830,150000,956627390,6130,6130,6130,6130,159
|
|
20240830,145900,955652720,6130,6130,6140,6130,183
|
|
20240830,145800,954530880,6120,6130,6140,6120,245
|
|
20240830,145700,953029590,6130,6130,6130,6120,89
|
|
20240830,145600,952484560,6120,6130,6130,6120,183
|
|
20240830,145500,951363820,6130,6130,6130,6120,1050
|
|
20240830,145400,944927890,6120,6120,6130,6120,323
|
|
20240830,145300,942949310,6120,6120,6120,6120,141
|
|
20240830,145200,942086390,6120,6120,6120,6120,146
|
|
20240830,145100,941192870,6120,6120,6120,6120,127
|
|
20240830,145000,940415630,6120,6120,6120,6120,125
|
|
20240830,144900,939650630,6120,6120,6120,6120,119
|
|
20240830,144800,938922350,6120,6120,6120,6120,165
|
|
20240830,144700,937912550,6120,6130,6130,6120,1208
|
|
20240830,144600,930518540,6120,6120,6120,6120,634
|
|
20240830,144500,926638460,6120,6130,6130,6120,184
|
|
20240830,144400,925512180,6120,6120,6120,6120,118
|
|
20240830,144300,924790020,6120,6120,6120,6120,110
|
|
20240830,144200,924116820,6120,6120,6120,6120,141
|
|
20240830,144100,923253900,6130,6130,6140,6120,1368
|
|
20240830,144000,914875600,6130,6140,6140,6130,143
|
|
20240830,143900,913999000,6130,6120,6130,6120,214
|
|
20240830,143800,912687710,6120,6120,6120,6120,185
|
|
20240830,143700,911555510,6120,6120,6130,6120,163
|
|
20240830,143600,910557920,6120,6120,6120,6120,123
|
|
20240830,143500,909805160,6120,6120,6120,6120,86
|
|
20240830,143400,909278840,6120,6120,6120,6110,351
|
|
20240830,143300,907132050,6120,6120,6120,6120,25
|
|
20240830,143200,906979050,6110,6110,6120,6100,2174
|
|
20240830,143100,893700400,6110,6110,6110,6110,128
|
|
20240830,143000,892918320,6120,6110,6120,6100,1280
|
|
20240830,142900,885098290,6100,6130,6130,6100,16944
|
|
20240830,142800,781566180,6120,6120,6120,6120,200
|
|
20240830,142700,780342180,6120,6120,6120,6120,50
|
|
20240830,142600,780036180,6120,6120,6120,6120,343
|
|
20240830,142500,777937020,6130,6130,6130,6120,755
|
|
20240830,142400,773310270,6140,6140,6140,6140,103
|
|
20240830,142300,772677850,6140,6140,6140,6140,0
|
|
20240830,142200,772677850,6140,6140,6140,6140,0
|
|
20240830,142100,772677850,6140,6130,6140,6130,876
|
|
20240830,142000,767306800,6130,6130,6130,6130,889
|
|
20240830,141900,761857230,6130,6130,6130,6130,228
|
|
20240830,141800,760459590,6120,6130,6130,6120,1653
|
|
20240830,141700,750327970,6130,6130,6140,6130,41
|
|
20240830,141600,750076540,6140,6140,6140,6140,5
|
|
20240830,141500,750045840,6140,6140,6140,6140,500
|
|
20240830,141400,746975840,6140,6140,6140,6140,2
|
|
20240830,141300,746963560,6130,6130,6130,6130,43
|
|
20240830,141200,746699970,6140,6140,6140,6130,152
|
|
20240830,141100,745767690,6140,6130,6140,6130,137
|
|
20240830,141000,744927120,6120,6120,6120,6120,246
|
|
20240830,140900,743421600,6110,6120,6120,6110,2850
|
|
20240830,140800,725997600,6120,6120,6120,6120,0
|
|
20240830,140700,725997600,6120,6120,6120,6120,652
|
|
20240830,140600,722007360,6110,6120,6140,6110,1136
|
|
20240830,140500,715055440,6110,6110,6110,6110,80
|
|
20240830,140400,714566640,6110,6120,6120,6110,635
|
|
20240830,140300,710680450,6120,6120,6120,6120,880
|
|
20240830,140200,705294850,6110,6110,6110,6110,751
|
|
20240830,140100,700706240,6110,6120,6120,6110,500
|
|
20240830,140000,697651040,6110,6110,6110,6110,2300
|
|
20240830,135900,683598040,6110,6110,6110,6110,0
|
|
20240830,135800,683598040,6110,6110,6110,6110,0
|
|
20240830,135700,683598040,6110,6130,6130,6110,3383
|
|
20240830,135600,662920090,6130,6130,6130,6130,701
|
|
20240830,135500,658622960,6130,6130,6130,6120,233
|
|
20240830,135400,657194680,6120,6120,6120,6120,50
|
|
20240830,135300,656888680,6110,6120,6120,6110,122
|
|
20240830,135200,656142910,6120,6120,6120,6120,0
|
|
20240830,135100,656142910,6120,6120,6120,6120,262
|
|
20240830,135000,654539470,6120,6120,6120,6120,50
|
|
20240830,134900,654233470,6130,6130,6130,6130,0
|
|
20240830,134800,654233470,6130,6130,6130,6130,12
|
|
20240830,134700,654159910,6130,6120,6130,6120,584
|
|
20240830,134600,650585510,6120,6120,6120,6120,1348
|
|
20240830,134500,642335750,6120,6120,6120,6120,0
|
|
20240830,134400,642335750,6120,6120,6120,6120,0
|
|
20240830,134300,642335750,6120,6120,6120,6120,30
|
|
20240830,134200,642152150,6130,6130,6130,6120,1351
|
|
20240830,134100,633882420,6130,6130,6130,6130,5
|
|
20240830,134000,633851770,6130,6130,6130,6120,183
|
|
20240830,133900,632730060,6130,6130,6130,6130,115
|
|
20240830,133800,632025110,6120,6120,6120,6120,337
|
|
20240830,133700,629962670,6120,6120,6120,6120,0
|
|
20240830,133600,629962670,6120,6110,6120,6110,1371
|
|
20240830,133500,621572550,6120,6120,6120,6120,13
|
|
20240830,133400,621492990,6110,6110,6110,6110,319
|
|
20240830,133300,619543900,6110,6110,6110,6110,100
|
|
20240830,133200,618932900,6110,6110,6110,6110,91
|
|
20240830,133100,618376890,6120,6120,6120,6120,6
|
|
20240830,133000,618340170,6130,6130,6130,6130,2
|
|
20240830,132900,618327910,6100,6130,6130,6100,9456
|
|
20240830,132800,560630390,6120,6120,6120,6120,70
|
|
20240830,132700,560201990,6120,6120,6120,6120,20
|
|
20240830,132600,560079590,6130,6120,6130,6110,5554
|
|
20240830,132500,526116930,6130,6120,6130,6120,4549
|
|
20240830,132400,498276550,6120,6120,6120,6120,0
|
|
20240830,132300,498276550,6120,6120,6120,6120,91
|
|
20240830,132200,497719630,6120,6130,6130,6120,412
|
|
20240830,132100,495194170,6130,6130,6130,6130,1
|
|
20240830,132000,495188040,6130,6140,6140,6130,209
|
|
20240830,131900,493906780,6120,6120,6120,6120,0
|
|
20240830,131800,493906780,6120,6120,6120,6120,0
|
|
20240830,131700,493906780,6120,6120,6120,6120,0
|
|
20240830,131600,493906780,6120,6120,6120,6120,0
|
|
20240830,131500,493906780,6120,6140,6140,6120,4591
|
|
20240830,131400,465752850,6140,6140,6140,6140,266
|
|
20240830,131300,464119610,6140,6150,6150,6140,56
|
|
20240830,131200,463775270,6150,6150,6150,6150,60
|
|
20240830,131100,463406270,6150,6150,6150,6150,10
|
|
20240830,131000,463344770,6150,6150,6150,6150,30
|
|
20240830,130900,463160270,6150,6150,6150,6150,30
|
|
20240830,130800,462975770,6140,6140,6140,6140,27
|
|
20240830,130700,462809990,6140,6140,6140,6140,191
|
|
20240830,130600,461637250,6140,6140,6140,6140,150
|
|
20240830,130500,460716250,6140,6140,6140,6140,100
|
|
20240830,130400,460102250,6150,6140,6150,6140,1081
|
|
20240830,130300,453464500,6140,6140,6140,6140,219
|
|
20240830,130200,452119840,6150,6150,6150,6150,1
|
|
20240830,130100,452113690,6150,6150,6150,6150,44
|
|
20240830,130000,451843090,6150,6150,6150,6150,50
|
|
20240830,125900,451535590,6150,6150,6150,6140,2319
|
|
20240830,125800,437292880,6150,6150,6150,6140,114
|
|
20240830,125700,436591880,6150,6160,6160,6150,111
|
|
20240830,125600,435909220,6150,6150,6150,6150,196
|
|
20240830,125500,434703820,6150,6150,6150,6150,0
|
|
20240830,125400,434703820,6150,6150,6150,6150,0
|
|
20240830,125300,434703820,6150,6150,6150,6150,593
|
|
20240830,125200,431056870,6150,6150,6150,6150,100
|
|
20240830,125100,430441870,6150,6150,6150,6150,0
|
|
20240830,125000,430441870,6150,6150,6150,6150,645
|
|
20240830,124900,426475120,6150,6150,6150,6150,0
|
|
20240830,124800,426475120,6150,6160,6160,6150,1900
|
|
20240830,124700,414789540,6160,6160,6160,6160,180
|
|
20240830,124600,413680740,6160,6160,6160,6160,0
|
|
20240830,124500,413680740,6160,6170,6170,6160,4
|
|
20240830,124400,413656070,6170,6170,6170,6170,50
|
|
20240830,124300,413347570,6170,6170,6170,6170,0
|
|
20240830,124200,413347570,6170,6170,6170,6170,126
|
|
20240830,124100,412570150,6160,6160,6160,6160,1000
|
|
20240830,124000,406410150,6170,6170,6170,6170,0
|
|
20240830,123900,406410150,6170,6170,6170,6170,0
|
|
20240830,123800,406410150,6170,6170,6170,6170,8
|
|
20240830,123700,406360790,6170,6160,6170,6160,2
|
|
20240830,123600,406348460,6160,6160,6160,6160,100
|
|
20240830,123500,405732460,6160,6160,6160,6160,0
|
|
20240830,123400,405732460,6160,6160,6160,6160,40
|
|
20240830,123300,405486060,6160,6160,6160,6160,606
|
|
20240830,123200,401753100,6160,6160,6160,6160,7
|
|
20240830,123100,401709980,6160,6160,6160,6160,368
|
|
20240830,123000,399443100,6160,6160,6160,6160,0
|
|
20240830,122900,399443100,6160,6160,6160,6160,0
|
|
20240830,122800,399443100,6160,6160,6160,6160,0
|
|
20240830,122700,399443100,6160,6160,6160,6160,0
|
|
20240830,122600,399443100,6160,6160,6160,6160,10
|
|
20240830,122500,399381500,6160,6160,6160,6160,609
|
|
20240830,122400,395630060,6160,6160,6160,6160,100
|
|
20240830,122300,395014060,6160,6160,6160,6160,0
|
|
20240830,122200,395014060,6160,6160,6160,6160,200
|
|
20240830,122100,393782060,6150,6160,6160,6150,96
|
|
20240830,122000,393191410,6160,6160,6160,6160,0
|
|
20240830,121900,393191410,6160,6160,6160,6160,200
|
|
20240830,121800,391959410,6160,6160,6160,6160,2
|
|
20240830,121700,391947090,6160,6160,6160,6160,448
|
|
20240830,121600,389187410,6160,6160,6160,6160,558
|
|
20240830,121500,385750130,6160,6160,6160,6160,0
|
|
20240830,121400,385750130,6160,6160,6160,6160,15
|
|
20240830,121300,385657730,6160,6160,6160,6160,267
|
|
20240830,121200,384013010,6160,6170,6170,6160,247
|
|
20240830,121100,382491190,6180,6170,6180,6170,602
|
|
20240830,121000,378776830,6170,6170,6170,6170,257
|
|
20240830,120900,377191140,6180,6180,6180,6180,1
|
|
20240830,120800,377184960,6180,6180,6180,6180,0
|
|
20240830,120700,377184960,6180,6180,6180,6180,0
|
|
20240830,120600,377184960,6180,6180,6180,6180,10
|
|
20240830,120500,377123160,6190,6190,6190,6190,0
|
|
20240830,120400,377123160,6190,6190,6190,6190,0
|
|
20240830,120300,377123160,6190,6190,6190,6190,20
|
|
20240830,120200,376999360,6190,6190,6190,6190,10
|
|
20240830,120100,376937460,6190,6190,6190,6190,0
|
|
20240830,120000,376937460,6190,6190,6190,6190,0
|
|
20240830,115900,376937460,6190,6190,6190,6190,2
|
|
20240830,115800,376925080,6180,6180,6180,6180,1
|
|
20240830,115700,376918900,6180,6180,6180,6180,0
|
|
20240830,115600,376918900,6180,6190,6190,6180,17
|
|
20240830,115500,376813830,6180,6180,6180,6180,0
|
|
20240830,115400,376813830,6180,6180,6180,6180,2
|
|
20240830,115300,376801470,6170,6170,6170,6170,0
|
|
20240830,115200,376801470,6170,6170,6170,6170,0
|
|
20240830,115100,376801470,6170,6170,6170,6170,0
|
|
20240830,115000,376801470,6170,6170,6170,6170,0
|
|
20240830,114900,376801470,6170,6170,6170,6170,0
|
|
20240830,114800,376801470,6170,6170,6170,6170,0
|
|
20240830,114700,376801470,6170,6180,6180,6170,815
|
|
20240830,114600,371772760,6180,6180,6180,6180,100
|
|
20240830,114500,371154760,6180,6170,6180,6170,116
|
|
20240830,114400,370437890,6180,6180,6180,6180,626
|
|
20240830,114300,366569210,6180,6180,6180,6180,0
|
|
20240830,114200,366569210,6180,6180,6180,6180,0
|
|
20240830,114100,366569210,6180,6180,6180,6180,0
|
|
20240830,114000,366569210,6180,6180,6180,6180,0
|
|
20240830,113900,366569210,6180,6180,6180,6180,0
|
|
20240830,113800,366569210,6180,6180,6180,6180,0
|
|
20240830,113700,366569210,6180,6180,6180,6180,182
|
|
20240830,113600,365444450,6180,6180,6180,6180,0
|
|
20240830,113500,365444450,6180,6180,6180,6180,535
|
|
20240830,113400,362138150,6190,6200,6200,6190,789
|
|
20240830,113300,357254210,6200,6200,6200,6200,1
|
|
20240830,113200,357248010,6200,6200,6200,6200,0
|
|
20240830,113100,357248010,6200,6200,6200,6200,62
|
|
20240830,113000,356863610,6200,6200,6200,6200,0
|
|
20240830,112900,356863610,6200,6200,6200,6190,362
|
|
20240830,112800,354619440,6200,6200,6200,6200,1164
|
|
20240830,112700,347402640,6210,6210,6210,6210,0
|
|
20240830,112600,347402640,6210,6210,6210,6210,10
|
|
20240830,112500,347340540,6210,6210,6210,6210,50
|
|
20240830,112400,347030040,6200,6200,6200,6200,1
|
|
20240830,112300,347023840,6210,6210,6210,6210,0
|
|
20240830,112200,347023840,6210,6210,6210,6210,751
|
|
20240830,112100,342360130,6220,6220,6220,6220,0
|
|
20240830,112000,342360130,6220,6230,6230,6220,170
|
|
20240830,111900,341302630,6230,6230,6230,6230,0
|
|
20240830,111800,341302630,6230,6220,6230,6220,16
|
|
20240830,111700,341203060,6220,6220,6220,6220,0
|
|
20240830,111600,341203060,6220,6220,6220,6220,2
|
|
20240830,111500,341190620,6220,6220,6220,6220,0
|
|
20240830,111400,341190620,6220,6220,6220,6220,3
|
|
20240830,111300,341171960,6220,6220,6220,6220,0
|
|
20240830,111200,341171960,6220,6220,6220,6220,5
|
|
20240830,111100,341140860,6200,6200,6200,6200,0
|
|
20240830,111000,341140860,6200,6230,6230,6200,386
|
|
20240830,110900,338747630,6230,6200,6230,6200,2
|
|
20240830,110800,338735200,6200,6200,6200,6200,0
|
|
20240830,110700,338735200,6200,6190,6200,6190,1167
|
|
20240830,110600,331499810,6200,6230,6230,6200,48
|
|
20240830,110500,331202150,6240,6240,6240,6240,0
|
|
20240830,110400,331202150,6240,6240,6240,6240,0
|
|
20240830,110300,331202150,6240,6240,6240,6240,649
|
|
20240830,110200,327152390,6230,6230,6230,6230,0
|
|
20240830,110100,327152390,6230,6230,6230,6230,0
|
|
20240830,110000,327152390,6230,6210,6230,6210,32
|
|
20240830,105900,326953630,6210,6210,6210,6210,0
|
|
20240830,105800,326953630,6210,6210,6210,6210,50
|
|
20240830,105700,326643130,6190,6190,6190,6190,630
|
|
20240830,105600,322743430,6200,6200,6200,6200,1252
|
|
20240830,105500,314981030,6200,6200,6200,6200,6
|
|
20240830,105400,314943830,6200,6200,6200,6200,4
|
|
20240830,105300,314919030,6200,6200,6200,6200,1
|
|
20240830,105200,314912830,6190,6200,6200,6190,597
|
|
20240830,105100,311211460,6210,6220,6220,6210,260
|
|
20240830,105000,309594860,6220,6220,6220,6220,3
|
|
20240830,104900,309576200,6210,6210,6210,6210,0
|
|
20240830,104800,309576200,6210,6210,6210,6210,15
|
|
20240830,104700,309483050,6200,6210,6210,6200,399
|
|
20240830,104600,307008260,6210,6210,6210,6210,100
|
|
20240830,104500,306387260,6220,6220,6220,6220,99
|
|
20240830,104400,305771480,6220,6220,6220,6220,0
|
|
20240830,104300,305771480,6220,6220,6220,6220,71
|
|
20240830,104200,305329860,6210,6210,6210,6210,0
|
|
20240830,104100,305329860,6210,6210,6210,6210,0
|
|
20240830,104000,305329860,6210,6210,6210,6210,79
|
|
20240830,103900,304839270,6210,6210,6210,6210,199
|
|
20240830,103800,303603480,6210,6210,6210,6210,80
|
|
20240830,103700,303106680,6200,6200,6200,6200,695
|
|
20240830,103600,298797680,6210,6210,6210,6210,139
|
|
20240830,103500,297934490,6200,6200,6200,6200,200
|
|
20240830,103400,296694490,6200,6200,6200,6200,2
|
|
20240830,103300,296682090,6210,6210,6210,6210,55
|
|
20240830,103200,296340540,6210,6210,6210,6210,0
|
|
20240830,103100,296340540,6210,6210,6210,6210,0
|
|
20240830,103000,296340540,6210,6220,6220,6190,1354
|
|
20240830,102900,287948200,6210,6210,6210,6200,1135
|
|
20240830,102800,280909500,6200,6200,6200,6200,0
|
|
20240830,102700,280909500,6200,6230,6230,6200,1000
|
|
20240830,102600,274699260,6240,6250,6250,6240,6
|
|
20240830,102500,274661770,6250,6250,6250,6250,0
|
|
20240830,102400,274661770,6250,6250,6250,6250,0
|
|
20240830,102300,274661770,6250,6250,6250,6250,0
|
|
20240830,102200,274661770,6250,6250,6250,6250,0
|
|
20240830,102100,274661770,6250,6240,6250,6240,200
|
|
20240830,102000,273412430,6240,6240,6240,6240,0
|
|
20240830,101900,273412430,6240,6240,6240,6240,0
|
|
20240830,101800,273412430,6240,6240,6240,6240,0
|
|
20240830,101700,273412430,6240,6220,6240,6220,102
|
|
20240830,101600,272777950,6220,6230,6230,6220,56
|
|
20240830,101500,272429320,6270,6270,6270,6270,0
|
|
20240830,101400,272429320,6270,6270,6270,6270,0
|
|
20240830,101300,272429320,6270,6270,6270,6270,0
|
|
20240830,101200,272429320,6270,6270,6270,6270,0
|
|
20240830,101100,272429320,6270,6270,6270,6270,0
|
|
20240830,101000,272429320,6270,6270,6270,6270,1
|
|
20240830,100900,272423050,6280,6280,6280,6280,200
|
|
20240830,100800,271167050,6280,6280,6280,6280,0
|
|
20240830,100700,271167050,6280,6280,6280,6280,30
|
|
20240830,100600,270978650,6280,6280,6280,6280,9
|
|
20240830,100500,270922130,6280,6250,6280,6210,1314
|
|
20240830,100400,262703970,6270,6250,6270,6250,107
|
|
20240830,100300,262035100,6250,6250,6250,6250,1
|
|
20240830,100200,262028850,6240,6250,6250,6240,500
|
|
20240830,100100,258908730,6240,6240,6240,6240,1040
|
|
20240830,100000,252419130,6260,6260,6260,6260,10
|
|
20240830,095900,252356530,6240,6240,6240,6240,148
|
|
20240830,095800,251433010,6230,6230,6230,6230,100
|
|
20240830,095700,250810010,6230,6230,6230,6230,436
|
|
20240830,095600,248093730,6230,6220,6230,6220,210
|
|
20240830,095500,246785530,6220,6190,6220,6190,927
|
|
20240830,095400,241020790,6220,6190,6220,6190,2
|
|
20240830,095300,241008380,6190,6190,6190,6190,30
|
|
20240830,095200,240822680,6190,6200,6200,6190,20
|
|
20240830,095100,240698790,6200,6200,6200,6200,2
|
|
20240830,095000,240686390,6220,6200,6220,6200,1888
|
|
20240830,094900,228952970,6220,6210,6220,6210,40
|
|
20240830,094800,228704370,6220,6220,6220,6220,0
|
|
20240830,094700,228704370,6220,6220,6220,6220,116
|
|
20240830,094600,227982850,6220,6220,6220,6220,1
|
|
20240830,094500,227976630,6190,6210,6210,6190,800
|
|
20240830,094400,223018230,6200,6200,6200,6190,617
|
|
20240830,094300,219192850,6190,6190,6190,6190,508
|
|
20240830,094200,216048330,6190,6180,6190,6180,464
|
|
20240830,094100,213178810,6180,6180,6180,6160,4022
|
|
20240830,094000,188402840,6180,6180,6180,6180,4
|
|
20240830,093900,188378120,6180,6180,6180,6180,10
|
|
20240830,093800,188316320,6160,6160,6160,6160,5
|
|
20240830,093700,188285520,6160,6160,6160,6160,0
|
|
20240830,093600,188285520,6160,6160,6160,6160,611
|
|
20240830,093500,184521760,6160,6170,6170,6160,100
|
|
20240830,093400,183905380,6170,6180,6180,6150,2130
|
|
20240830,093300,170783120,6190,6180,6190,6180,75
|
|
20240830,093200,170319610,6190,6190,6190,6190,64
|
|
20240830,093100,169923450,6190,6190,6190,6190,125
|
|
20240830,093000,169149700,6190,6200,6200,6190,361
|
|
20240830,092900,166914440,6200,6190,6200,6190,535
|
|
20240830,092800,163597790,6200,6210,6210,6200,3486
|
|
20240830,092700,141982910,6210,6230,6230,6210,1169
|
|
20240830,092600,134721580,6230,6230,6230,6230,259
|
|
20240830,092500,133108010,6240,6250,6250,6240,19
|
|
20240830,092400,132989350,6250,6250,6250,6250,296
|
|
20240830,092300,131139350,6250,6250,6250,6250,220
|
|
20240830,092200,129764350,6250,6250,6250,6250,400
|
|
20240830,092100,127264350,6250,6270,6270,6250,220
|
|
20240830,092000,125887630,6270,6270,6270,6270,0
|
|
20240830,091900,125887630,6270,6270,6270,6270,0
|
|
20240830,091800,125887630,6270,6270,6270,6270,0
|
|
20240830,091700,125887630,6270,6270,6270,6270,0
|
|
20240830,091600,125887630,6270,6280,6280,6270,109
|
|
20240830,091500,125203700,6280,6270,6280,6270,150
|
|
20240830,091400,124262700,6260,6260,6260,6260,226
|
|
20240830,091300,122847940,6260,6250,6270,6250,11311
|
|
20240830,091200,52144430,6250,6260,6260,6250,1273
|
|
20240830,091100,44184390,6260,6270,6270,6260,210
|
|
20240830,091000,42868690,6270,6270,6270,6270,102
|
|
20240830,090900,42229150,6270,6270,6270,6270,43
|
|
20240830,090800,41959540,6270,6290,6290,6260,320
|
|
20240830,090700,39952120,6300,6300,6300,6300,0
|
|
20240830,090600,39952120,6300,6300,6300,6300,0
|
|
20240830,090500,39952120,6300,6300,6300,6250,680
|
|
20240830,090400,35672120,6300,6300,6300,6300,1678
|
|
20240830,090300,25100720,6300,6300,6300,6300,255
|
|
20240830,090200,23494220,6300,6290,6300,6290,3000
|
|
20240830,090100,4598230,6220,6250,6250,6220,10
|
|
20240830,090000,4535960,6300,6220,6300,6220,729
|