610 lines
33 KiB
CSV
610 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,190700,22955805710,13810,13810,13810,13810,773751
|
|
20240830,190600,22955805710,13810,13810,13810,13810,0
|
|
20240830,190500,22955805710,13810,13810,13810,13810,0
|
|
20240830,190400,22955805710,13810,13810,13810,13810,0
|
|
20240830,190300,22955805710,13810,13810,13810,13810,0
|
|
20240830,190200,22955805710,13810,13810,13810,13810,0
|
|
20240830,190100,22955805710,13810,13810,13810,13810,0
|
|
20240830,190000,22955805710,13810,13810,13810,13810,0
|
|
20240830,185900,22955805710,13810,13810,13810,13810,0
|
|
20240830,185800,22955805710,13810,13810,13810,13810,0
|
|
20240830,185700,22955805710,13810,13810,13810,13810,0
|
|
20240830,185600,22955805710,13810,13810,13810,13810,0
|
|
20240830,185500,22955805710,13810,13810,13810,13810,0
|
|
20240830,185400,22955805710,13810,13810,13810,13810,0
|
|
20240830,185300,22955805710,13810,13810,13810,13810,0
|
|
20240830,185200,22955805710,13810,13810,13810,13810,0
|
|
20240830,185100,22955805710,13810,13810,13810,13810,0
|
|
20240830,185000,22955805710,13810,13810,13810,13810,0
|
|
20240830,184900,22955805710,13810,13810,13810,13810,0
|
|
20240830,184800,22955805710,13810,13810,13810,13810,0
|
|
20240830,184700,22955805710,13810,13810,13810,13810,0
|
|
20240830,184600,22955805710,13810,13810,13810,13810,0
|
|
20240830,184500,22955805710,13810,13810,13810,13810,0
|
|
20240830,184400,22955805710,13810,13810,13810,13810,0
|
|
20240830,184300,22955805710,13810,13810,13810,13810,0
|
|
20240830,184200,22955805710,13810,13810,13810,13810,0
|
|
20240830,184100,22955805710,13810,13810,13810,13810,0
|
|
20240830,184000,22955805710,13810,13810,13810,13810,0
|
|
20240830,183900,22955805710,13810,13810,13810,13810,0
|
|
20240830,183800,22955805710,13810,13810,13810,13810,0
|
|
20240830,183700,22955805710,13810,13810,13810,13810,773751
|
|
20240830,183600,22955805710,13810,13810,13810,13810,0
|
|
20240830,183500,22955805710,13810,13810,13810,13810,0
|
|
20240830,183400,22955805710,13810,13810,13810,13810,0
|
|
20240830,183300,22955805710,13810,13810,13810,13810,0
|
|
20240830,183200,22955805710,13810,13810,13810,13810,0
|
|
20240830,183100,22955805710,13810,13810,13810,13810,0
|
|
20240830,183000,22955805710,13810,13810,13810,13810,0
|
|
20240830,182900,22955805710,13810,13810,13810,13810,0
|
|
20240830,182800,22955805710,13810,13810,13810,13810,0
|
|
20240830,182700,22955805710,13810,13810,13810,13810,0
|
|
20240830,182600,22955805710,13810,13810,13810,13810,0
|
|
20240830,182500,22955805710,13810,13810,13810,13810,0
|
|
20240830,182400,22955805710,13810,13810,13810,13810,0
|
|
20240830,182300,22955805710,13810,13810,13810,13810,0
|
|
20240830,182200,22955805710,13810,13810,13810,13810,0
|
|
20240830,182100,22955805710,13810,13810,13810,13810,0
|
|
20240830,182000,22955805710,13810,13810,13810,13810,0
|
|
20240830,181900,22955805710,13810,13810,13810,13810,0
|
|
20240830,181800,22955805710,13810,13810,13810,13810,0
|
|
20240830,181700,22955805710,13810,13810,13810,13810,0
|
|
20240830,181600,22955805710,13810,13810,13810,13810,0
|
|
20240830,181500,22955805710,13810,13810,13810,13810,0
|
|
20240830,181400,22955805710,13810,13810,13810,13810,0
|
|
20240830,181300,22955805710,13810,13810,13810,13810,0
|
|
20240830,181200,22955805710,13810,13810,13810,13810,0
|
|
20240830,181100,22955805710,13810,13810,13810,13810,0
|
|
20240830,181000,22955805710,13810,13810,13810,13810,0
|
|
20240830,180900,22955805710,13810,13810,13810,13810,0
|
|
20240830,180800,22955805710,13810,13810,13810,13810,0
|
|
20240830,180700,22955805710,13810,13810,13810,13810,773751
|
|
20240830,180600,22955805710,13810,13810,13810,13810,0
|
|
20240830,180500,22955805710,13810,13810,13810,13810,0
|
|
20240830,180400,22955805710,13810,13810,13810,13810,0
|
|
20240830,180300,22955805710,13810,13810,13810,13810,0
|
|
20240830,180200,22955805710,13810,13810,13810,13810,0
|
|
20240830,180100,22955805710,13810,13810,13810,13810,0
|
|
20240830,180000,22955805710,13810,13810,13810,13810,0
|
|
20240830,175900,22955805710,13810,13810,13810,13810,0
|
|
20240830,175800,22955805710,13810,13810,13810,13810,0
|
|
20240830,175700,22955805710,13810,13810,13810,13810,0
|
|
20240830,175600,22955805710,13810,13810,13810,13810,0
|
|
20240830,175500,22955805710,13810,13810,13810,13810,0
|
|
20240830,175400,22955805710,13810,13810,13810,13810,0
|
|
20240830,175300,22955805710,13810,13810,13810,13810,0
|
|
20240830,175200,22955805710,13810,13810,13810,13810,0
|
|
20240830,175100,22955805710,13810,13810,13810,13810,0
|
|
20240830,175000,22955805710,13810,13810,13810,13810,0
|
|
20240830,174900,22955805710,13810,13810,13810,13810,0
|
|
20240830,174800,22955805710,13810,13810,13810,13810,0
|
|
20240830,174700,22955805710,13810,13810,13810,13810,0
|
|
20240830,174600,22955805710,13810,13810,13810,13810,0
|
|
20240830,174500,22955805710,13810,13810,13810,13810,0
|
|
20240830,174400,22955805710,13810,13810,13810,13810,0
|
|
20240830,174300,22955805710,13810,13810,13810,13810,0
|
|
20240830,174200,22955805710,13810,13810,13810,13810,0
|
|
20240830,174100,22955805710,13810,13810,13810,13810,0
|
|
20240830,174000,22955805710,13810,13810,13810,13810,0
|
|
20240830,173900,22955805710,13810,13810,13810,13810,0
|
|
20240830,173800,22955805710,13810,13810,13810,13810,0
|
|
20240830,173700,22955805710,13810,13810,13810,13810,773751
|
|
20240830,173600,22955805710,13810,13810,13810,13810,0
|
|
20240830,173500,22955805710,13810,13810,13810,13810,0
|
|
20240830,173400,22955805710,13810,13810,13810,13810,0
|
|
20240830,173300,22955805710,13810,13810,13810,13810,0
|
|
20240830,173200,22955805710,13810,13810,13810,13810,0
|
|
20240830,173100,22955805710,13810,13810,13810,13810,0
|
|
20240830,173000,22955805710,13810,13810,13810,13810,0
|
|
20240830,172900,22955805710,13810,13810,13810,13810,0
|
|
20240830,172800,22955805710,13810,13810,13810,13810,0
|
|
20240830,172700,22955805710,13810,13810,13810,13810,0
|
|
20240830,172600,22955805710,13810,13810,13810,13810,0
|
|
20240830,172500,22955805710,13810,13810,13810,13810,0
|
|
20240830,172400,22955805710,13810,13810,13810,13810,0
|
|
20240830,172300,22955805710,13810,13810,13810,13810,0
|
|
20240830,172200,22955805710,13810,13810,13810,13810,0
|
|
20240830,172100,22955805710,13810,13810,13810,13810,0
|
|
20240830,172000,22955805710,13810,13810,13810,13810,0
|
|
20240830,171900,22955805710,13810,13810,13810,13810,0
|
|
20240830,171800,22955805710,13810,13810,13810,13810,0
|
|
20240830,171700,22955805710,13810,13810,13810,13810,0
|
|
20240830,171600,22955805710,13810,13810,13810,13810,0
|
|
20240830,171500,22955805710,13810,13810,13810,13810,0
|
|
20240830,171400,22955805710,13810,13810,13810,13810,0
|
|
20240830,171300,22955805710,13810,13810,13810,13810,0
|
|
20240830,171200,22955805710,13810,13810,13810,13810,0
|
|
20240830,171100,22955805710,13810,13810,13810,13810,0
|
|
20240830,171000,22955805710,13810,13810,13810,13810,0
|
|
20240830,170900,22955805710,13810,13810,13810,13810,0
|
|
20240830,170800,22955805710,13810,13810,13810,13810,0
|
|
20240830,170700,22955805710,13810,13810,13810,13810,773751
|
|
20240830,170600,22955805710,13810,13810,13810,13810,0
|
|
20240830,170500,22955805710,13810,13810,13810,13810,0
|
|
20240830,170400,22955805710,13810,13810,13810,13810,0
|
|
20240830,170300,22955805710,13810,13810,13810,13810,0
|
|
20240830,170200,22955805710,13810,13810,13810,13810,0
|
|
20240830,170100,22955805710,13810,13810,13810,13810,0
|
|
20240830,170000,22955805710,13810,13810,13810,13810,0
|
|
20240830,165900,22955805710,13810,13810,13810,13810,0
|
|
20240830,165800,22955805710,13810,13810,13810,13810,0
|
|
20240830,165700,22955805710,13810,13810,13810,13810,0
|
|
20240830,165600,22955805710,13810,13810,13810,13810,0
|
|
20240830,165500,22955805710,13810,13810,13810,13810,0
|
|
20240830,165400,22955805710,13810,13810,13810,13810,0
|
|
20240830,165300,22955805710,13810,13810,13810,13810,0
|
|
20240830,165200,22955805710,13810,13810,13810,13810,0
|
|
20240830,165100,22955805710,13810,13810,13810,13810,0
|
|
20240830,165000,22955805710,13810,13810,13810,13810,0
|
|
20240830,164900,22955805710,13810,13810,13810,13810,0
|
|
20240830,164800,22955805710,13810,13810,13810,13810,0
|
|
20240830,164700,22955805710,13810,13810,13810,13810,0
|
|
20240830,164600,22955805710,13810,13810,13810,13810,0
|
|
20240830,164500,22955805710,13810,13810,13810,13810,0
|
|
20240830,164400,22955805710,13810,13810,13810,13810,0
|
|
20240830,164300,22955805710,13810,13810,13810,13810,0
|
|
20240830,164200,22955805710,13810,13810,13810,13810,0
|
|
20240830,164100,22955805710,13810,13810,13810,13810,0
|
|
20240830,164000,22955805710,13810,13810,13810,13810,0
|
|
20240830,163900,22955805710,13810,13810,13810,13810,0
|
|
20240830,163800,22955805710,13810,13810,13810,13810,0
|
|
20240830,163700,22955805710,13810,13810,13810,13810,773751
|
|
20240830,163600,22955805710,13810,13810,13810,13810,0
|
|
20240830,163500,22955805710,13810,13810,13810,13810,0
|
|
20240830,163400,22955805710,13810,13810,13810,13810,0
|
|
20240830,163300,22955805710,13810,13810,13810,13810,0
|
|
20240830,163200,22955805710,13810,13810,13810,13810,0
|
|
20240830,163100,22955805710,13810,13810,13810,13810,0
|
|
20240830,163000,22955805710,13810,13810,13810,13810,0
|
|
20240830,162900,22955805710,13810,13810,13810,13810,0
|
|
20240830,162800,22955805710,13810,13810,13810,13810,0
|
|
20240830,162700,22955805710,13810,13810,13810,13810,0
|
|
20240830,162600,22955805710,13810,13810,13810,13810,0
|
|
20240830,162500,22955805710,13810,13810,13810,13810,0
|
|
20240830,162400,22955805710,13810,13810,13810,13810,0
|
|
20240830,162300,22955805710,13810,13810,13810,13810,0
|
|
20240830,162200,22955805710,13810,13810,13810,13810,0
|
|
20240830,162100,22955805710,13810,13810,13810,13810,0
|
|
20240830,162000,22955805710,13810,13810,13810,13810,0
|
|
20240830,161900,22955805710,13810,13810,13810,13810,0
|
|
20240830,161800,22955805710,13810,13810,13810,13810,0
|
|
20240830,161700,22955805710,13810,13810,13810,13810,0
|
|
20240830,161600,22955805710,13810,13810,13810,13810,0
|
|
20240830,161500,22955805710,13810,13810,13810,13810,0
|
|
20240830,161400,22955805710,13810,13810,13810,13810,0
|
|
20240830,161300,22955805710,13810,13810,13810,13810,0
|
|
20240830,161200,22955805710,13810,13810,13810,13810,0
|
|
20240830,161100,22955805710,13810,13810,13810,13810,0
|
|
20240830,161000,22955805710,13810,13810,13810,13810,0
|
|
20240830,160900,22955805710,13810,13810,13810,13810,0
|
|
20240830,160800,22955805710,13810,13810,13810,13810,0
|
|
20240830,160700,22955805710,13810,13810,13810,13810,773751
|
|
20240830,160600,22955805710,13810,13810,13810,13810,0
|
|
20240830,160500,22955805710,13810,13810,13810,13810,0
|
|
20240830,160400,22955805710,13810,13810,13810,13810,0
|
|
20240830,160300,22955805710,13810,13810,13810,13810,0
|
|
20240830,160200,22955805710,13810,13810,13810,13810,0
|
|
20240830,160100,22955805710,13810,13810,13810,13810,0
|
|
20240830,160000,22955805710,13810,13810,13810,13810,0
|
|
20240830,155900,22955805710,13810,13810,13810,13810,0
|
|
20240830,155800,22955805710,13810,13810,13810,13810,0
|
|
20240830,155700,22955805710,13810,13810,13810,13810,0
|
|
20240830,155600,22955805710,13810,13810,13810,13810,0
|
|
20240830,155500,22955805710,13810,13810,13810,13810,0
|
|
20240830,155400,22955805710,13810,13810,13810,13810,0
|
|
20240830,155300,22955805710,13810,13810,13810,13810,0
|
|
20240830,155200,22955805710,13810,13810,13810,13810,0
|
|
20240830,155100,22955805710,13810,13810,13810,13810,0
|
|
20240830,155000,22955805710,13810,13810,13810,13810,0
|
|
20240830,154900,22955805710,13810,13810,13810,13810,0
|
|
20240830,154800,22955805710,13810,13810,13810,13810,0
|
|
20240830,154700,22955805710,13810,13810,13810,13810,0
|
|
20240830,154600,22955805710,13810,13810,13810,13810,0
|
|
20240830,154500,22955805710,13810,13810,13810,13810,0
|
|
20240830,154400,22955805710,13810,13810,13810,13810,0
|
|
20240830,154300,22955805710,13810,13810,13810,13810,0
|
|
20240830,154200,22955805710,13810,13810,13810,13810,0
|
|
20240830,154100,22955805710,13810,13810,13810,13810,0
|
|
20240830,154000,22955805710,13810,13810,13810,13810,0
|
|
20240830,153900,22955805710,13810,13810,13810,13810,0
|
|
20240830,153800,22955805710,13810,13810,13810,13810,0
|
|
20240830,153700,22955805710,13810,13810,13810,13810,773751
|
|
20240830,153600,22955805710,13810,13810,13810,13810,0
|
|
20240830,153500,22955805710,13810,13810,13810,13810,0
|
|
20240830,153400,22955805710,13810,13810,13810,13810,0
|
|
20240830,153300,22955805710,13810,13810,13810,13810,0
|
|
20240830,153200,22955805710,13810,13810,13810,13810,0
|
|
20240830,153100,22955805710,13810,13810,13810,13810,0
|
|
20240830,153000,22955805710,13810,13810,13810,13810,773751
|
|
20240830,152900,12270304400,13880,13880,13880,13880,0
|
|
20240830,152800,12270304400,13880,13880,13880,13880,0
|
|
20240830,152700,12270304400,13880,13880,13880,13880,0
|
|
20240830,152600,12270304400,13880,13880,13880,13880,0
|
|
20240830,152500,12270304400,13880,13880,13880,13880,0
|
|
20240830,152400,12270304400,13880,13880,13880,13880,0
|
|
20240830,152300,12270304400,13880,13880,13880,13880,0
|
|
20240830,152200,12270304400,13880,13880,13880,13880,0
|
|
20240830,152100,12270304400,13880,13880,13880,13880,0
|
|
20240830,152000,12270304400,13880,13880,13880,13880,0
|
|
20240830,151900,12270304400,13880,13900,13900,13870,9688
|
|
20240830,151800,12135821980,13870,13880,13890,13870,6702
|
|
20240830,151700,12042817120,13880,13880,13890,13870,6576
|
|
20240830,151600,11951541360,13880,13880,13890,13880,7161
|
|
20240830,151500,11852145220,13880,13880,13890,13880,4523
|
|
20240830,151400,11789365950,13880,13890,13890,13870,5032
|
|
20240830,151300,11719498280,13880,13880,13890,13870,5833
|
|
20240830,151200,11638510110,13880,13880,13890,13880,5666
|
|
20240830,151100,11559863810,13890,13900,13910,13880,3778
|
|
20240830,151000,11507394030,13900,13890,13910,13890,3367
|
|
20240830,150900,11460617010,13890,13890,13910,13890,7201
|
|
20240830,150800,11360559770,13890,13900,13900,13890,2880
|
|
20240830,150700,11320549020,13900,13910,13910,13900,2264
|
|
20240830,150600,11289073300,13900,13910,13920,13900,4516
|
|
20240830,150500,11226270730,13910,13920,13920,13910,2064
|
|
20240830,150400,11197560160,13910,13900,13910,13890,6511
|
|
20240830,150300,11107038960,13900,13900,13910,13890,2146
|
|
20240830,150200,11077220540,13890,13900,13910,13890,5675
|
|
20240830,150100,10998339950,13900,13910,13910,13900,1810
|
|
20240830,150000,10973180200,13900,13900,13910,13900,1737
|
|
20240830,145900,10949030630,13900,13900,13910,13900,2414
|
|
20240830,145800,10915473080,13900,13900,13920,13900,2216
|
|
20240830,145700,10884665390,13900,13900,13920,13900,4043
|
|
20240830,145600,10828424210,13900,13900,13920,13900,4276
|
|
20240830,145500,10768969980,13920,13900,13920,13900,4680
|
|
20240830,145400,10703863550,13900,13910,13910,13900,2276
|
|
20240830,145300,10672220650,13910,13900,13910,13900,4596
|
|
20240830,145200,10608333020,13900,13890,13900,13890,2027
|
|
20240830,145100,10580176540,13890,13890,13900,13890,1878
|
|
20240830,145000,10554090500,13890,13890,13900,13890,2258
|
|
20240830,144900,10522726370,13890,13890,13900,13890,1623
|
|
20240830,144800,10500182180,13890,13900,13900,13890,9370
|
|
20240830,144700,10369945100,13880,13890,13900,13880,6326
|
|
20240830,144600,10282080680,13880,13870,13890,13870,5086
|
|
20240830,144500,10211511790,13880,13880,13880,13870,1654
|
|
20240830,144400,10188562520,13880,13870,13880,13870,3577
|
|
20240830,144300,10138923020,13870,13880,13880,13870,1364
|
|
20240830,144200,10120002590,13870,13870,13880,13870,3738
|
|
20240830,144100,10068128310,13870,13880,13880,13870,1614
|
|
20240830,144000,10045741010,13870,13870,13880,13870,2283
|
|
20240830,143900,10014066570,13870,13880,13880,13870,2719
|
|
20240830,143800,9976349590,13870,13880,13880,13870,2140
|
|
20240830,143700,9946662130,13870,13880,13890,13870,10870
|
|
20240830,143600,9795782820,13880,13890,13890,13880,1845
|
|
20240830,143500,9770173530,13880,13890,13890,13880,2948
|
|
20240830,143400,9729248180,13880,13890,13890,13880,1731
|
|
20240830,143300,9705217210,13880,13890,13890,13880,1424
|
|
20240830,143200,9685450890,13880,13890,13890,13880,1528
|
|
20240830,143100,9664237110,13880,13880,13890,13880,3079
|
|
20240830,143000,9621499170,13880,13890,13890,13880,986
|
|
20240830,142900,9607808930,13890,13890,13890,13880,3145
|
|
20240830,142800,9564135580,13890,13880,13890,13880,5672
|
|
20240830,142700,9485389550,13880,13880,13890,13880,934
|
|
20240830,142600,9472424490,13880,13890,13890,13880,1844
|
|
20240830,142500,9446816230,13890,13890,13900,13880,832
|
|
20240830,142400,9435259770,13880,13890,13890,13880,3364
|
|
20240830,142300,9388540970,13890,13890,13890,13880,202
|
|
20240830,142200,9385735200,13880,13890,13890,13880,818
|
|
20240830,142100,9374373190,13890,13890,13890,13890,6642
|
|
20240830,142000,9282115810,13880,13880,13890,13880,3209
|
|
20240830,141900,9237546840,13870,13880,13880,13870,16145
|
|
20240830,141800,9013464240,13880,13870,13880,13870,3539
|
|
20240830,141700,8964351920,13880,13880,13880,13870,1841
|
|
20240830,141600,8938812670,13870,13870,13880,13870,1358
|
|
20240830,141500,8919976430,13870,13880,13880,13870,2973
|
|
20240830,141400,8878722070,13880,13880,13890,13870,11308
|
|
20240830,141300,8721774320,13890,13880,13900,13880,2346
|
|
20240830,141200,8689192510,13890,13900,13900,13880,2983
|
|
20240830,141100,8647769980,13880,13880,13900,13880,4800
|
|
20240830,141000,8581100990,13890,13900,13900,13890,4574
|
|
20240830,140900,8517567850,13890,13890,13900,13890,3584
|
|
20240830,140800,8467782380,13890,13890,13900,13880,1282
|
|
20240830,140700,8449982370,13880,13900,13900,13880,3385
|
|
20240830,140600,8402964750,13890,13890,13900,13890,2815
|
|
20240830,140500,8363864390,13890,13890,13890,13880,3017
|
|
20240830,140400,8321961430,13890,13890,13890,13880,1012
|
|
20240830,140300,8307911450,13890,13910,13910,13890,32958
|
|
20240830,140200,7849856910,13900,13900,13910,13900,1379
|
|
20240830,140100,7830687060,13910,13900,13910,13900,1006
|
|
20240830,140000,7816702300,13910,13920,13920,13910,3506
|
|
20240830,135900,7767929570,13920,13910,13920,13900,1730
|
|
20240830,135800,7743866920,13900,13910,13910,13900,728
|
|
20240830,135700,7733745660,13910,13910,13910,13900,879
|
|
20240830,135600,7721518780,13910,13910,13910,13900,4031
|
|
20240830,135500,7665451180,13910,13900,13910,13900,2994
|
|
20240830,135400,7623815870,13910,13910,13910,13900,4052
|
|
20240830,135300,7567474530,13900,13910,13910,13900,1588
|
|
20240830,135200,7545401040,13900,13910,13910,13900,12227
|
|
20240830,135100,7375375130,13910,13910,13920,13910,1523
|
|
20240830,135000,7354187940,13920,13920,13920,13910,2596
|
|
20240830,134900,7318066260,13920,13920,13920,13910,5432
|
|
20240830,134800,7242506140,13910,13910,13920,13910,1760
|
|
20240830,134700,7218011330,13920,13910,13920,13910,4278
|
|
20240830,134600,7158476540,13910,13920,13920,13910,1799
|
|
20240830,134500,7133445440,13910,13920,13920,13910,1098
|
|
20240830,134400,7118171460,13910,13910,13920,13910,4252
|
|
20240830,134300,7059013150,13910,13910,13920,13910,1572
|
|
20240830,134200,7037144880,13920,13920,13920,13910,1899
|
|
20240830,134100,7010728870,13910,13920,13920,13910,1774
|
|
20240830,134000,6986048300,13920,13910,13920,13910,2601
|
|
20240830,133900,6949867360,13910,13910,13920,13910,1901
|
|
20240830,133800,6923423000,13910,13920,13930,13910,6531
|
|
20240830,133700,6832530590,13920,13930,13930,13920,1455
|
|
20240830,133600,6812276120,13920,13920,13930,13920,2713
|
|
20240830,133500,6774509550,13920,13930,13930,13920,1491
|
|
20240830,133400,6753754670,13920,13920,13930,13920,1337
|
|
20240830,133300,6735143550,13920,13920,13930,13920,5704
|
|
20240830,133200,6655736820,13920,13920,13930,13920,1167
|
|
20240830,133100,6639490130,13930,13920,13930,13920,2437
|
|
20240830,133000,6605556010,13930,13920,13930,13920,1454
|
|
20240830,132900,6585316000,13930,13930,13940,13930,5319
|
|
20240830,132800,6511215860,13940,13940,13940,13930,1279
|
|
20240830,132700,6493396520,13940,13930,13940,13930,2445
|
|
20240830,132600,6459326630,13940,13930,13940,13930,1775
|
|
20240830,132500,6434595770,13930,13930,13930,13930,2091
|
|
20240830,132400,6405468140,13940,13930,13940,13930,1990
|
|
20240830,132300,6377743860,13930,13930,13930,13930,1490
|
|
20240830,132200,6356988160,13930,13940,13940,13930,1073
|
|
20240830,132100,6342040280,13930,13930,13940,13930,1316
|
|
20240830,132000,6323708290,13930,13930,13940,13930,1389
|
|
20240830,131900,6304359140,13930,13930,13940,13930,1328
|
|
20240830,131800,6285859690,13940,13940,13940,13930,1190
|
|
20240830,131700,6269278670,13930,13940,13940,13930,1189
|
|
20240830,131600,6252715800,13930,13930,13940,13930,921
|
|
20240830,131500,6239885530,13930,13940,13940,13930,1020
|
|
20240830,131400,6225674630,13930,13940,13940,13930,920
|
|
20240830,131300,6212856120,13930,13930,13940,13930,653
|
|
20240830,131200,6203759220,13930,13930,13930,13930,416
|
|
20240830,131100,6197964340,13930,13930,13940,13930,1845
|
|
20240830,131000,6172263440,13940,13940,13940,13930,943
|
|
20240830,130900,6159121320,13940,13940,13940,13930,221
|
|
20240830,130800,6156042090,13940,13930,13940,13920,1412
|
|
20240830,130700,6136371860,13930,13920,13930,13920,5089
|
|
20240830,130600,6065490250,13930,13960,13960,13920,60932
|
|
20240830,130500,5216064440,13960,13950,13960,13950,705
|
|
20240830,130400,5206229650,13960,13950,13960,13950,983
|
|
20240830,130300,5192516190,13950,13950,13960,13950,1314
|
|
20240830,130200,5174183930,13950,13960,13960,13950,1229
|
|
20240830,130100,5157034500,13950,13960,13960,13950,832
|
|
20240830,130000,5145426010,13950,13950,13960,13950,740
|
|
20240830,125900,5135102780,13960,13950,13960,13950,829
|
|
20240830,125800,5123537850,13950,13950,13960,13950,1577
|
|
20240830,125700,5101534580,13950,13950,13960,13950,891
|
|
20240830,125600,5089103800,13950,13970,13970,13950,2183
|
|
20240830,125500,5058636200,13960,13960,13970,13960,1931
|
|
20240830,125400,5031678810,13960,13960,13970,13960,914
|
|
20240830,125300,5018919260,13960,13970,13970,13960,1772
|
|
20240830,125200,4994182120,13960,13960,13970,13960,677
|
|
20240830,125100,4984730830,13970,13960,13970,13960,610
|
|
20240830,125000,4976210230,13960,13960,13970,13960,205
|
|
20240830,124900,4973348000,13970,13960,13970,13960,1055
|
|
20240830,124800,4958619370,13960,13970,13970,13960,162
|
|
20240830,124700,4956356540,13970,13960,13970,13960,58
|
|
20240830,124600,4955546650,13960,13960,13970,13960,155
|
|
20240830,124500,4953381850,13960,13960,13970,13960,21
|
|
20240830,124400,4953088550,13960,13970,13970,13960,478
|
|
20240830,124300,4946413540,13960,13960,13970,13960,33
|
|
20240830,124200,4945952840,13960,13960,13970,13960,13
|
|
20240830,124100,4945771350,13960,13970,13970,13960,23
|
|
20240830,124000,4945450050,13970,13960,13970,13960,236
|
|
20240830,123900,4942155390,13970,13970,13970,13960,56
|
|
20240830,123800,4941373080,13970,13960,13970,13960,81
|
|
20240830,123700,4940242310,13960,13960,13960,13960,150
|
|
20240830,123600,4938148310,13960,13970,13970,13960,332
|
|
20240830,123500,4933513470,13960,13960,13970,13960,827
|
|
20240830,123400,4921968540,13970,13970,13970,13970,110
|
|
20240830,123300,4920431840,13960,13980,13980,13960,4
|
|
20240830,123200,4920375940,13980,13960,13980,13950,3062
|
|
20240830,123100,4877611900,13960,13960,13960,13950,414
|
|
20240830,123000,4871832520,13950,13960,13960,13950,240
|
|
20240830,122900,4868483450,13950,13960,13960,13950,2524
|
|
20240830,122800,4833252080,13960,13960,13960,13950,821
|
|
20240830,122700,4821791490,13960,13950,13960,13950,3576
|
|
20240830,122600,4771875350,13950,13960,13960,13950,1665
|
|
20240830,122500,4748635750,13960,13950,13960,13950,227
|
|
20240830,122400,4745468930,13960,13950,13960,13950,532
|
|
20240830,122300,4738045540,13950,13960,13960,13950,27
|
|
20240830,122200,4737668670,13960,13950,13960,13950,238
|
|
20240830,122100,4734346260,13960,13960,13960,13950,269
|
|
20240830,122000,4730591680,13950,13950,13960,13950,58
|
|
20240830,121900,4729782240,13960,13950,13960,13950,66
|
|
20240830,121800,4728861420,13950,13960,13960,13950,867
|
|
20240830,121700,4716760260,13950,13960,13960,13950,1915
|
|
20240830,121600,4690037130,13960,13960,13970,13960,2508
|
|
20240830,121500,4655025400,13960,13970,13970,13960,4189
|
|
20240830,121400,4596546030,13970,13960,13970,13960,395
|
|
20240830,121300,4591031110,13960,13960,13970,13960,928
|
|
20240830,121200,4578073150,13970,13960,13970,13960,165
|
|
20240830,121100,4575769700,13970,13960,13970,13960,317
|
|
20240830,121000,4571344350,13960,13970,13970,13960,257
|
|
20240830,120900,4567756590,13960,13970,13970,13960,215
|
|
20240830,120800,4564755180,13970,13960,13970,13960,235
|
|
20240830,120700,4561474360,13960,13960,13970,13960,258
|
|
20240830,120600,4557872320,13960,13970,13970,13960,153
|
|
20240830,120500,4555736260,13970,13960,13970,13960,812
|
|
20240830,120400,4544395880,13970,13960,13970,13960,1149
|
|
20240830,120300,4528355320,13970,13960,13970,13960,193
|
|
20240830,120200,4525660520,13970,13970,13970,13960,557
|
|
20240830,120100,4517882310,13970,13960,13970,13960,835
|
|
20240830,120000,4506221370,13960,13960,13970,13960,247
|
|
20240830,115900,4502773130,13960,13970,13970,13960,773
|
|
20240830,115800,4491979940,13970,13970,13970,13970,2
|
|
20240830,115700,4491952000,13960,13960,13960,13960,14
|
|
20240830,115600,4491756560,13960,13970,13970,13960,207
|
|
20240830,115500,4488866510,13970,13960,13970,13960,24
|
|
20240830,115400,4488531450,13970,13970,13970,13960,191
|
|
20240830,115300,4485864050,13970,13970,13970,13960,1709
|
|
20240830,115200,4461993270,13960,13960,13970,13960,312
|
|
20240830,115100,4457637550,13970,13960,13970,13960,685
|
|
20240830,115000,4448074510,13960,13960,13970,13960,268
|
|
20240830,114900,4444333150,13960,13960,13970,13960,254
|
|
20240830,114800,4440787180,13960,13980,13980,13960,15563
|
|
20240830,114700,4223414720,13970,13970,13970,13970,231
|
|
20240830,114600,4220187650,13970,13980,13980,13970,701
|
|
20240830,114500,4210389750,13970,13980,13980,13970,114
|
|
20240830,114400,4208796690,13980,13980,13980,13970,66
|
|
20240830,114300,4207874140,13970,13970,13980,13970,56
|
|
20240830,114200,4207091570,13970,13980,13980,13970,1657
|
|
20240830,114100,4183942190,13980,13980,13980,13970,673
|
|
20240830,114000,4174533710,13980,13980,13980,13970,1068
|
|
20240830,113900,4159603240,13980,13970,13980,13970,56
|
|
20240830,113800,4158820710,13970,13980,13980,13970,123
|
|
20240830,113700,4157101180,13980,13970,13980,13970,685
|
|
20240830,113600,4147529630,13970,13980,13980,13970,19
|
|
20240830,113500,4147264190,13980,13980,13980,13970,371
|
|
20240830,113400,4142078430,13970,13970,13980,13970,3824
|
|
20240830,113300,4088621690,13970,13970,13980,13970,171
|
|
20240830,113200,4086232690,13970,13970,13980,13970,285
|
|
20240830,113100,4082251190,13970,13970,13980,13970,213
|
|
20240830,113000,4079275570,13970,13970,13980,13970,231
|
|
20240830,112900,4076048430,13970,13980,13980,13970,245
|
|
20240830,112800,4072625060,13970,13980,13980,13970,59
|
|
20240830,112700,4071800820,13980,13980,13980,13970,57
|
|
20240830,112600,4071004460,13970,13970,13970,13970,235
|
|
20240830,112500,4067721510,13970,13980,13980,13970,575
|
|
20240830,112400,4059683020,13980,13980,13980,13970,124
|
|
20240830,112300,4057949560,13970,13980,13990,13970,877
|
|
20240830,112200,4045691160,13970,13980,13990,13970,1240
|
|
20240830,112100,4028356090,13990,13980,14000,13970,4808
|
|
20240830,112000,3961100070,13970,13970,13980,13970,533
|
|
20240830,111900,3953651490,13970,13980,13980,13970,211
|
|
20240830,111800,3950703430,13980,13980,13980,13970,15
|
|
20240830,111700,3950493740,13980,13970,13980,13970,135
|
|
20240830,111600,3948607180,13980,13980,13980,13970,321
|
|
20240830,111500,3944120160,13970,13980,13980,13970,15
|
|
20240830,111400,3943910560,13980,13970,13980,13970,87
|
|
20240830,111300,3942694950,13980,13970,13980,13970,166
|
|
20240830,111200,3940374340,13970,13970,13970,13970,29
|
|
20240830,111100,3939969210,13970,13970,13980,13970,360
|
|
20240830,111000,3934939600,13980,13980,13980,13970,637
|
|
20240830,110900,3926034400,13980,13980,13980,13970,39
|
|
20240830,110800,3925489350,13970,13980,13980,13970,379
|
|
20240830,110700,3920191930,13980,13980,13980,13980,1299
|
|
20240830,110600,3902031910,13990,13990,13990,13990,502
|
|
20240830,110500,3895008930,13990,13990,13990,13980,544
|
|
20240830,110400,3887398430,13990,13990,13990,13980,75
|
|
20240830,110300,3886349280,13970,13970,14000,13970,2966
|
|
20240830,110200,3844856960,13970,13970,13970,13960,1228
|
|
20240830,110100,3827701810,13970,13970,13970,13960,71
|
|
20240830,110000,3826709990,13970,13960,13970,13960,333
|
|
20240830,105900,3822058010,13970,13970,13970,13960,9231
|
|
20240830,105800,3693150340,13970,13980,13980,13970,483
|
|
20240830,105700,3686399740,13970,13970,13970,13970,630
|
|
20240830,105600,3677598640,13970,13980,13980,13970,137
|
|
20240830,105500,3675683430,13980,13980,13980,13970,236
|
|
20240830,105400,3672384210,13980,13980,13980,13970,621
|
|
20240830,105300,3663704740,13980,13970,13980,13970,870
|
|
20240830,105200,3651550000,13980,13980,13980,13970,2407
|
|
20240830,105100,3617902070,13970,13980,13980,13970,3052
|
|
20240830,105000,3575260590,13980,13980,13980,13970,1082
|
|
20240830,104900,3560137800,13970,13960,13970,13960,3979
|
|
20240830,104800,3504565670,13960,13960,13960,13960,901
|
|
20240830,104700,3491987710,13960,13960,13970,13960,18
|
|
20240830,104600,3491736330,13960,13960,13960,13960,2166
|
|
20240830,104500,3461498970,13960,13960,13960,13950,406
|
|
20240830,104400,3455833070,13960,13950,13960,13950,427
|
|
20240830,104300,3449874510,13960,13960,13960,13950,2045
|
|
20240830,104200,3421346740,13960,13970,13970,13960,1669
|
|
20240830,104100,3398047230,13970,13960,13970,13960,84
|
|
20240830,104000,3396874450,13960,13970,13970,13960,724
|
|
20240830,103900,3386766950,13960,13960,13960,13950,86
|
|
20240830,103800,3385566400,13950,13960,13960,13950,17
|
|
20240830,103700,3385329130,13950,13950,13950,13950,379
|
|
20240830,103600,3380042080,13950,13950,13950,13940,1413
|
|
20240830,103500,3360330790,13950,13950,13950,13940,1234
|
|
20240830,103400,3343116800,13950,13950,13950,13940,2463
|
|
20240830,103300,3308775370,13940,13940,13950,13940,507
|
|
20240830,103200,3301702750,13940,13950,13950,13940,2197
|
|
20240830,103100,3271059230,13950,13950,13950,13940,612
|
|
20240830,103000,3262522590,13950,13950,13960,13940,21311
|
|
20240830,102900,2965257120,13950,13960,13960,13950,337
|
|
20240830,102800,2960552800,13960,13960,13960,13950,3968
|
|
20240830,102700,2905192720,13960,13960,13960,13950,778
|
|
20240830,102600,2894331890,13960,13960,13960,13950,844
|
|
20240830,102500,2882549660,13960,13960,13960,13950,4148
|
|
20240830,102400,2824643630,13960,13960,13960,13950,631
|
|
20240830,102300,2815835120,13960,13960,13960,13950,1078
|
|
20240830,102200,2800791650,13950,13960,13960,13950,601
|
|
20240830,102100,2792404400,13960,13970,13970,13950,4712
|
|
20240830,102000,2726627510,13960,13980,13990,13960,13346
|
|
20240830,101900,2540260210,13980,13990,13990,13980,57
|
|
20240830,101800,2539463080,13980,13970,13990,13970,3122
|
|
20240830,101700,2495818150,13970,13980,13980,13970,1651
|
|
20240830,101600,2472753620,13970,13980,13980,13970,191
|
|
20240830,101500,2470085120,13970,13980,13980,13970,1040
|
|
20240830,101400,2455546660,13980,13980,13980,13970,352
|
|
20240830,101300,2450627910,13980,13980,13980,13970,1369
|
|
20240830,101200,2431502780,13980,13970,13980,13970,552
|
|
20240830,101100,2423788250,13970,13970,13980,13970,286
|
|
20240830,101000,2419792520,13980,13970,13980,13970,2144
|
|
20240830,100900,2389840710,13970,13980,13980,13970,303
|
|
20240830,100800,2385606580,13970,13970,13980,13970,320
|
|
20240830,100700,2381136100,13970,13980,13980,13970,499
|
|
20240830,100600,2374163390,13980,13990,13990,13970,2894
|
|
20240830,100500,2333705310,13990,13990,13990,13980,2501
|
|
20240830,100400,2298719010,13990,13990,13990,13980,636
|
|
20240830,100300,2289826540,13990,13970,13990,13970,1773
|
|
20240830,100200,2265039100,13980,13990,13990,13980,953
|
|
20240830,100100,2251715760,13980,13970,13980,13960,2613
|
|
20240830,100000,2215192790,13960,13960,13970,13960,282
|
|
20240830,095900,2211253820,13970,13980,13980,13970,2631
|
|
20240830,095800,2174498690,13980,13980,13980,13970,485
|
|
20240830,095700,2167719050,13980,13980,13980,13970,490
|
|
20240830,095600,2160869200,13980,13970,13980,13970,3347
|
|
20240830,095500,2114087370,13970,13980,13980,13970,5257
|
|
20240830,095400,2040646870,13980,13980,14000,13980,10866
|
|
20240830,095300,1888543910,13980,13970,13980,13970,1243
|
|
20240830,095200,1871168130,13980,13980,13980,13970,1239
|
|
20240830,095100,1853848060,13970,13980,13980,13970,319
|
|
20240830,095000,1849390050,13980,13970,13980,13970,2210
|
|
20240830,094900,1818515790,13980,13980,13980,13970,317
|
|
20240830,094800,1814084590,13980,13980,13980,13970,1252
|
|
20240830,094700,1796581650,13970,13980,13980,13970,111
|
|
20240830,094600,1795030830,13980,13980,13980,13970,798
|
|
20240830,094500,1783875440,13980,13970,13990,13970,1912
|
|
20240830,094400,1757145100,13990,13990,13990,13970,120
|
|
20240830,094300,1755466320,13980,13980,13980,13980,359
|
|
20240830,094200,1750447500,13980,13980,13980,13970,3456
|
|
20240830,094100,1702132860,13980,13980,13980,13970,221
|
|
20240830,094000,1699043810,13970,13980,13980,13970,102
|
|
20240830,093900,1697618610,13980,13980,13980,13970,417
|
|
20240830,093800,1691789120,13980,13980,13980,13970,95
|
|
20240830,093700,1690461420,13980,13980,13990,13960,9664
|
|
20240830,093600,1555386410,13980,13990,13990,13980,626
|
|
20240830,093500,1546632790,13990,13990,13990,13990,2909
|
|
20240830,093400,1505935880,13990,13980,13990,13980,894
|
|
20240830,093300,1493433800,13990,14000,14000,13990,5668
|
|
20240830,093200,1414100610,14010,13990,14010,13980,4136
|
|
20240830,093100,1356205860,13990,13970,13990,13960,4087
|
|
20240830,093000,1299094260,13970,13960,13970,13960,977
|
|
20240830,092900,1285450360,13960,13970,13970,13960,315
|
|
20240830,092800,1281052500,13970,13970,13970,13960,826
|
|
20240830,092700,1269513640,13970,13970,13970,13960,204
|
|
20240830,092600,1266664820,13960,13970,13970,13960,270
|
|
20240830,092500,1262894270,13970,13970,13970,13960,1209
|
|
20240830,092400,1246012210,13960,13960,13960,13950,1749
|
|
20240830,092300,1221596910,13960,13960,13960,13950,210
|
|
20240830,092200,1218665390,13960,13960,13960,13950,1342
|
|
20240830,092100,1199933420,13970,13960,13970,13960,3582
|
|
20240830,092000,1149927570,13960,13960,13970,13950,6155
|
|
20240830,091900,1064016890,13970,13970,13970,13960,2641
|
|
20240830,091800,1027137380,13970,13970,13980,13970,213
|
|
20240830,091700,1024160340,13970,13980,13980,13970,2028
|
|
20240830,091600,995827100,13980,13980,13980,13970,1447
|
|
20240830,091500,975598460,13980,13970,13980,13960,2176
|
|
20240830,091400,945199650,13960,13960,13960,13950,2637
|
|
20240830,091300,908387680,13960,13960,13960,13950,379
|
|
20240830,091200,903096890,13960,13970,13980,13960,2334
|
|
20240830,091100,870502940,13970,13960,13980,13960,3863
|
|
20240830,091000,816542330,13960,13960,13960,13950,3280
|
|
20240830,090900,770754540,13960,13980,13980,13960,15745
|
|
20240830,090800,550844580,13980,13980,13980,13970,4991
|
|
20240830,090700,481081400,13980,13970,13980,13960,5800
|
|
20240830,090600,400047270,13970,13960,13970,13950,4229
|
|
20240830,090500,340990500,13960,13970,14000,13950,4794
|
|
20240830,090400,274051890,13980,14000,14000,13980,6407
|
|
20240830,090300,184437150,14000,14010,14010,13990,911
|
|
20240830,090200,171682890,14000,14010,14010,14000,744
|
|
20240830,090100,161260060,13990,13980,14010,13980,7210
|
|
20240830,090000,60343000,13990,14000,14000,13980,4311
|