617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,191400,1903418310,11250,11250,11250,11250,2759
|
|
20240830,191300,1903418310,11250,11250,11250,11250,0
|
|
20240830,191200,1903418310,11250,11250,11250,11250,0
|
|
20240830,191100,1903418310,11250,11250,11250,11250,0
|
|
20240830,191000,1903418310,11250,11250,11250,11250,0
|
|
20240830,190900,1903418310,11250,11250,11250,11250,0
|
|
20240830,190800,1903418310,11250,11250,11250,11250,0
|
|
20240830,190700,1903418310,11250,11250,11250,11250,0
|
|
20240830,190600,1903418310,11250,11250,11250,11250,0
|
|
20240830,190500,1903418310,11250,11250,11250,11250,0
|
|
20240830,190400,1903418310,11250,11250,11250,11250,0
|
|
20240830,190300,1903418310,11250,11250,11250,11250,0
|
|
20240830,190200,1903418310,11250,11250,11250,11250,0
|
|
20240830,190100,1903418310,11250,11250,11250,11250,0
|
|
20240830,190000,1903418310,11250,11250,11250,11250,0
|
|
20240830,185900,1903418310,11250,11250,11250,11250,0
|
|
20240830,185800,1903418310,11250,11250,11250,11250,0
|
|
20240830,185700,1903418310,11250,11250,11250,11250,0
|
|
20240830,185600,1903418310,11250,11250,11250,11250,0
|
|
20240830,185500,1903418310,11250,11250,11250,11250,0
|
|
20240830,185400,1903418310,11250,11250,11250,11250,0
|
|
20240830,185300,1903418310,11250,11250,11250,11250,0
|
|
20240830,185200,1903418310,11250,11250,11250,11250,0
|
|
20240830,185100,1903418310,11250,11250,11250,11250,0
|
|
20240830,185000,1903418310,11250,11250,11250,11250,0
|
|
20240830,184900,1903418310,11250,11250,11250,11250,0
|
|
20240830,184800,1903418310,11250,11250,11250,11250,0
|
|
20240830,184700,1903418310,11250,11250,11250,11250,0
|
|
20240830,184600,1903418310,11250,11250,11250,11250,0
|
|
20240830,184500,1903418310,11250,11250,11250,11250,0
|
|
20240830,184400,1903418310,11250,11250,11250,11250,2759
|
|
20240830,184300,1903418310,11250,11250,11250,11250,0
|
|
20240830,184200,1903418310,11250,11250,11250,11250,0
|
|
20240830,184100,1903418310,11250,11250,11250,11250,0
|
|
20240830,184000,1903418310,11250,11250,11250,11250,0
|
|
20240830,183900,1903418310,11250,11250,11250,11250,0
|
|
20240830,183800,1903418310,11250,11250,11250,11250,0
|
|
20240830,183700,1903418310,11250,11250,11250,11250,0
|
|
20240830,183600,1903418310,11250,11250,11250,11250,0
|
|
20240830,183500,1903418310,11250,11250,11250,11250,0
|
|
20240830,183400,1903418310,11250,11250,11250,11250,0
|
|
20240830,183300,1903418310,11250,11250,11250,11250,0
|
|
20240830,183200,1903418310,11250,11250,11250,11250,0
|
|
20240830,183100,1903418310,11250,11250,11250,11250,0
|
|
20240830,183000,1903418310,11250,11250,11250,11250,0
|
|
20240830,182900,1903418310,11250,11250,11250,11250,0
|
|
20240830,182800,1903418310,11250,11250,11250,11250,0
|
|
20240830,182700,1903418310,11250,11250,11250,11250,0
|
|
20240830,182600,1903418310,11250,11250,11250,11250,0
|
|
20240830,182500,1903418310,11250,11250,11250,11250,0
|
|
20240830,182400,1903418310,11250,11250,11250,11250,0
|
|
20240830,182300,1903418310,11250,11250,11250,11250,0
|
|
20240830,182200,1903418310,11250,11250,11250,11250,0
|
|
20240830,182100,1903418310,11250,11250,11250,11250,0
|
|
20240830,182000,1903418310,11250,11250,11250,11250,0
|
|
20240830,181900,1903418310,11250,11250,11250,11250,0
|
|
20240830,181800,1903418310,11250,11250,11250,11250,0
|
|
20240830,181700,1903418310,11250,11250,11250,11250,0
|
|
20240830,181600,1903418310,11250,11250,11250,11250,0
|
|
20240830,181500,1903418310,11250,11250,11250,11250,0
|
|
20240830,181400,1903418310,11250,11250,11250,11250,2759
|
|
20240830,181300,1903418310,11250,11250,11250,11250,0
|
|
20240830,181200,1903418310,11250,11250,11250,11250,0
|
|
20240830,181100,1903418310,11250,11250,11250,11250,0
|
|
20240830,181000,1903418310,11250,11250,11250,11250,0
|
|
20240830,180900,1903418310,11250,11250,11250,11250,0
|
|
20240830,180800,1903418310,11250,11250,11250,11250,0
|
|
20240830,180700,1903418310,11250,11250,11250,11250,0
|
|
20240830,180600,1903418310,11250,11250,11250,11250,0
|
|
20240830,180500,1903418310,11250,11250,11250,11250,0
|
|
20240830,180400,1903418310,11250,11250,11250,11250,0
|
|
20240830,180300,1903418310,11250,11250,11250,11250,0
|
|
20240830,180200,1903418310,11250,11250,11250,11250,0
|
|
20240830,180100,1903418310,11250,11250,11250,11250,0
|
|
20240830,180000,1903418310,11250,11250,11250,11250,0
|
|
20240830,175900,1903418310,11250,11250,11250,11250,0
|
|
20240830,175800,1903418310,11250,11250,11250,11250,0
|
|
20240830,175700,1903418310,11250,11250,11250,11250,0
|
|
20240830,175600,1903418310,11250,11250,11250,11250,0
|
|
20240830,175500,1903418310,11250,11250,11250,11250,0
|
|
20240830,175400,1903418310,11250,11250,11250,11250,0
|
|
20240830,175300,1903418310,11250,11250,11250,11250,0
|
|
20240830,175200,1903418310,11250,11250,11250,11250,0
|
|
20240830,175100,1903418310,11250,11250,11250,11250,0
|
|
20240830,175000,1903418310,11250,11250,11250,11250,0
|
|
20240830,174900,1903418310,11250,11250,11250,11250,0
|
|
20240830,174800,1903418310,11250,11250,11250,11250,0
|
|
20240830,174700,1903418310,11250,11250,11250,11250,0
|
|
20240830,174600,1903418310,11250,11250,11250,11250,0
|
|
20240830,174500,1903418310,11250,11250,11250,11250,0
|
|
20240830,174400,1903418310,11250,11250,11250,11250,2759
|
|
20240830,174300,1903418310,11250,11250,11250,11250,0
|
|
20240830,174200,1903418310,11250,11250,11250,11250,0
|
|
20240830,174100,1903418310,11250,11250,11250,11250,0
|
|
20240830,174000,1903418310,11250,11250,11250,11250,0
|
|
20240830,173900,1903418310,11250,11250,11250,11250,0
|
|
20240830,173800,1903418310,11250,11250,11250,11250,0
|
|
20240830,173700,1903418310,11250,11250,11250,11250,0
|
|
20240830,173600,1903418310,11250,11250,11250,11250,0
|
|
20240830,173500,1903418310,11250,11250,11250,11250,0
|
|
20240830,173400,1903418310,11250,11250,11250,11250,0
|
|
20240830,173300,1903418310,11250,11250,11250,11250,0
|
|
20240830,173200,1903418310,11250,11250,11250,11250,0
|
|
20240830,173100,1903418310,11250,11250,11250,11250,0
|
|
20240830,173000,1903418310,11250,11250,11250,11250,0
|
|
20240830,172900,1903418310,11250,11250,11250,11250,0
|
|
20240830,172800,1903418310,11250,11250,11250,11250,0
|
|
20240830,172700,1903418310,11250,11250,11250,11250,0
|
|
20240830,172600,1903418310,11250,11250,11250,11250,0
|
|
20240830,172500,1903418310,11250,11250,11250,11250,0
|
|
20240830,172400,1903418310,11250,11250,11250,11250,0
|
|
20240830,172300,1903418310,11250,11250,11250,11250,0
|
|
20240830,172200,1903418310,11250,11250,11250,11250,0
|
|
20240830,172100,1903418310,11250,11250,11250,11250,0
|
|
20240830,172000,1903418310,11250,11250,11250,11250,0
|
|
20240830,171900,1903418310,11250,11250,11250,11250,0
|
|
20240830,171800,1903418310,11250,11250,11250,11250,0
|
|
20240830,171700,1903418310,11250,11250,11250,11250,0
|
|
20240830,171600,1903418310,11250,11250,11250,11250,0
|
|
20240830,171500,1903418310,11250,11250,11250,11250,0
|
|
20240830,171400,1903418310,11250,11250,11250,11250,2759
|
|
20240830,171300,1903418310,11250,11250,11250,11250,0
|
|
20240830,171200,1903418310,11250,11250,11250,11250,0
|
|
20240830,171100,1903418310,11250,11250,11250,11250,0
|
|
20240830,171000,1903418310,11250,11250,11250,11250,0
|
|
20240830,170900,1903418310,11250,11250,11250,11250,0
|
|
20240830,170800,1903418310,11250,11250,11250,11250,0
|
|
20240830,170700,1903418310,11250,11250,11250,11250,0
|
|
20240830,170600,1903418310,11250,11250,11250,11250,0
|
|
20240830,170500,1903418310,11250,11250,11250,11250,0
|
|
20240830,170400,1903418310,11250,11250,11250,11250,0
|
|
20240830,170300,1903418310,11250,11250,11250,11250,0
|
|
20240830,170200,1903418310,11250,11250,11250,11250,0
|
|
20240830,170100,1903418310,11250,11250,11250,11250,0
|
|
20240830,170000,1903418310,11250,11250,11250,11250,0
|
|
20240830,165900,1903418310,11250,11250,11250,11250,0
|
|
20240830,165800,1903418310,11250,11250,11250,11250,0
|
|
20240830,165700,1903418310,11250,11250,11250,11250,0
|
|
20240830,165600,1903418310,11250,11250,11250,11250,0
|
|
20240830,165500,1903418310,11250,11250,11250,11250,0
|
|
20240830,165400,1903418310,11250,11250,11250,11250,0
|
|
20240830,165300,1903418310,11250,11250,11250,11250,0
|
|
20240830,165200,1903418310,11250,11250,11250,11250,0
|
|
20240830,165100,1903418310,11250,11250,11250,11250,0
|
|
20240830,165000,1903418310,11250,11250,11250,11250,0
|
|
20240830,164900,1903418310,11250,11250,11250,11250,0
|
|
20240830,164800,1903418310,11250,11250,11250,11250,0
|
|
20240830,164700,1903418310,11250,11250,11250,11250,0
|
|
20240830,164600,1903418310,11250,11250,11250,11250,0
|
|
20240830,164500,1903418310,11250,11250,11250,11250,0
|
|
20240830,164400,1903418310,11250,11250,11250,11250,2759
|
|
20240830,164300,1903418310,11250,11250,11250,11250,0
|
|
20240830,164200,1903418310,11250,11250,11250,11250,0
|
|
20240830,164100,1903418310,11250,11250,11250,11250,0
|
|
20240830,164000,1903418310,11250,11250,11250,11250,0
|
|
20240830,163900,1903418310,11250,11250,11250,11250,0
|
|
20240830,163800,1903418310,11250,11250,11250,11250,0
|
|
20240830,163700,1903418310,11250,11250,11250,11250,0
|
|
20240830,163600,1903418310,11250,11250,11250,11250,0
|
|
20240830,163500,1903418310,11250,11250,11250,11250,0
|
|
20240830,163400,1903418310,11250,11250,11250,11250,0
|
|
20240830,163300,1903418310,11250,11250,11250,11250,0
|
|
20240830,163200,1903418310,11250,11250,11250,11250,0
|
|
20240830,163100,1903418310,11250,11250,11250,11250,0
|
|
20240830,163000,1903418310,11250,11250,11250,11250,0
|
|
20240830,162900,1903418310,11250,11250,11250,11250,0
|
|
20240830,162800,1903418310,11250,11250,11250,11250,0
|
|
20240830,162700,1903418310,11250,11250,11250,11250,0
|
|
20240830,162600,1903418310,11250,11250,11250,11250,0
|
|
20240830,162500,1903418310,11250,11250,11250,11250,0
|
|
20240830,162400,1903418310,11250,11250,11250,11250,0
|
|
20240830,162300,1903418310,11250,11250,11250,11250,0
|
|
20240830,162200,1903418310,11250,11250,11250,11250,0
|
|
20240830,162100,1903418310,11250,11250,11250,11250,0
|
|
20240830,162000,1903418310,11250,11250,11250,11250,0
|
|
20240830,161900,1903418310,11250,11250,11250,11250,0
|
|
20240830,161800,1903418310,11250,11250,11250,11250,0
|
|
20240830,161700,1903418310,11250,11250,11250,11250,0
|
|
20240830,161600,1903418310,11250,11250,11250,11250,0
|
|
20240830,161500,1903418310,11250,11250,11250,11250,0
|
|
20240830,161400,1903418310,11250,11250,11250,11250,2759
|
|
20240830,161300,1903418310,11250,11250,11250,11250,0
|
|
20240830,161200,1903418310,11250,11250,11250,11250,0
|
|
20240830,161100,1903418310,11250,11250,11250,11250,0
|
|
20240830,161000,1903418310,11250,11250,11250,11250,0
|
|
20240830,160900,1903418310,11250,11250,11250,11250,0
|
|
20240830,160800,1903418310,11250,11250,11250,11250,0
|
|
20240830,160700,1903418310,11250,11250,11250,11250,0
|
|
20240830,160600,1903418310,11250,11250,11250,11250,0
|
|
20240830,160500,1903418310,11250,11250,11250,11250,0
|
|
20240830,160400,1903418310,11250,11250,11250,11250,0
|
|
20240830,160300,1903418310,11250,11250,11250,11250,0
|
|
20240830,160200,1903418310,11250,11250,11250,11250,0
|
|
20240830,160100,1903418310,11250,11250,11250,11250,0
|
|
20240830,160000,1903418310,11250,11250,11250,11250,0
|
|
20240830,155900,1903418310,11250,11250,11250,11250,0
|
|
20240830,155800,1903418310,11250,11250,11250,11250,0
|
|
20240830,155700,1903418310,11250,11250,11250,11250,0
|
|
20240830,155600,1903418310,11250,11250,11250,11250,0
|
|
20240830,155500,1903418310,11250,11250,11250,11250,0
|
|
20240830,155400,1903418310,11250,11250,11250,11250,0
|
|
20240830,155300,1903418310,11250,11250,11250,11250,0
|
|
20240830,155200,1903418310,11250,11250,11250,11250,0
|
|
20240830,155100,1903418310,11250,11250,11250,11250,0
|
|
20240830,155000,1903418310,11250,11250,11250,11250,0
|
|
20240830,154900,1903418310,11250,11250,11250,11250,0
|
|
20240830,154800,1903418310,11250,11250,11250,11250,0
|
|
20240830,154700,1903418310,11250,11250,11250,11250,0
|
|
20240830,154600,1903418310,11250,11250,11250,11250,0
|
|
20240830,154500,1903418310,11250,11250,11250,11250,0
|
|
20240830,154400,1903418310,11250,11250,11250,11250,2759
|
|
20240830,154300,1903418310,11250,11250,11250,11250,0
|
|
20240830,154200,1903418310,11250,11250,11250,11250,0
|
|
20240830,154100,1903418310,11250,11250,11250,11250,0
|
|
20240830,154000,1903418310,11250,11250,11250,11250,0
|
|
20240830,153900,1903418310,11250,11250,11250,11250,0
|
|
20240830,153800,1903418310,11250,11250,11250,11250,0
|
|
20240830,153700,1903418310,11250,11250,11250,11250,0
|
|
20240830,153600,1903418310,11250,11250,11250,11250,0
|
|
20240830,153500,1903418310,11250,11250,11250,11250,0
|
|
20240830,153400,1903418310,11250,11250,11250,11250,0
|
|
20240830,153300,1903418310,11250,11250,11250,11250,0
|
|
20240830,153200,1903418310,11250,11250,11250,11250,0
|
|
20240830,153100,1903418310,11250,11250,11250,11250,0
|
|
20240830,153000,1903418310,11250,11250,11250,11250,2759
|
|
20240830,152900,1872379560,11300,11300,11300,11300,0
|
|
20240830,152800,1872379560,11300,11300,11300,11300,0
|
|
20240830,152700,1872379560,11300,11300,11300,11300,0
|
|
20240830,152600,1872379560,11300,11300,11300,11300,0
|
|
20240830,152500,1872379560,11300,11300,11300,11300,0
|
|
20240830,152400,1872379560,11300,11300,11300,11300,0
|
|
20240830,152300,1872379560,11300,11300,11300,11300,0
|
|
20240830,152200,1872379560,11300,11300,11300,11300,0
|
|
20240830,152100,1872379560,11300,11300,11300,11300,0
|
|
20240830,152000,1872379560,11300,11300,11300,11300,0
|
|
20240830,151900,1872379560,11300,11320,11320,11300,1123
|
|
20240830,151800,1859673960,11320,11320,11320,11320,30
|
|
20240830,151700,1859334360,11320,11320,11320,11320,38
|
|
20240830,151600,1858904200,11370,11330,11370,11320,1108
|
|
20240830,151500,1846355790,11380,11360,11380,11360,513
|
|
20240830,151400,1840522920,11320,11400,11400,11320,1910
|
|
20240830,151300,1818876340,11430,11360,11430,11360,2005
|
|
20240830,151200,1796052520,11360,11350,11360,11350,521
|
|
20240830,151100,1790138360,11350,11350,11350,11350,191
|
|
20240830,151000,1787970510,11350,11350,11350,11350,579
|
|
20240830,150900,1781398860,11360,11360,11360,11360,3
|
|
20240830,150800,1781364780,11360,11350,11370,11350,1322
|
|
20240830,150700,1766353800,11340,11340,11340,11340,623
|
|
20240830,150600,1759288980,11340,11340,11340,11340,923
|
|
20240830,150500,1748822160,11340,11330,11340,11330,532
|
|
20240830,150400,1742789940,11330,11320,11330,11320,653
|
|
20240830,150300,1735392110,11320,11320,11330,11320,859
|
|
20240830,150200,1725668220,11310,11300,11320,11300,839
|
|
20240830,150100,1716181260,11300,11300,11300,11300,56
|
|
20240830,150000,1715548460,11290,11290,11290,11290,20
|
|
20240830,145900,1715322660,11280,11280,11300,11280,96
|
|
20240830,145800,1714238180,11300,11300,11300,11300,403
|
|
20240830,145700,1709684280,11300,11290,11300,11290,108
|
|
20240830,145600,1708463980,11290,11280,11290,11280,1702
|
|
20240830,145500,1689251400,11290,11270,11290,11270,424
|
|
20240830,145400,1684467940,11270,11230,11270,11230,2275
|
|
20240830,145300,1658853340,11230,11200,11230,11180,337
|
|
20240830,145200,1655084630,11200,11210,11210,11200,102
|
|
20240830,145100,1653941560,11210,11200,11210,11200,166
|
|
20240830,145000,1652081990,11200,11200,11200,11200,15
|
|
20240830,144900,1651913990,11210,11210,11210,11210,90
|
|
20240830,144800,1650905090,11210,11210,11210,11210,339
|
|
20240830,144700,1647104900,11210,11210,11210,11210,106
|
|
20240830,144600,1645916640,11180,11200,11200,11170,552
|
|
20240830,144500,1639740750,11210,11210,11210,11210,61
|
|
20240830,144400,1639056940,11210,11210,11210,11210,125
|
|
20240830,144300,1637655690,11210,11210,11210,11210,21
|
|
20240830,144200,1637420280,11210,11230,11230,11210,243
|
|
20240830,144100,1634695650,11250,11250,11250,11250,1
|
|
20240830,144000,1634684400,11250,11250,11250,11250,24
|
|
20240830,143900,1634414400,11250,11210,11250,11210,339
|
|
20240830,143800,1630614170,11210,11210,11210,11210,72
|
|
20240830,143700,1629807050,11210,11210,11210,11210,90
|
|
20240830,143600,1628798150,11210,11210,11210,11210,0
|
|
20240830,143500,1628798150,11210,11210,11210,11210,368
|
|
20240830,143400,1624672870,11210,11210,11210,11210,204
|
|
20240830,143300,1622386030,11210,11210,11210,11210,559
|
|
20240830,143200,1616119640,11210,11220,11240,11210,509
|
|
20240830,143100,1610413710,11210,11210,11230,11210,1654
|
|
20240830,143000,1591840920,11210,11180,11210,11180,1894
|
|
20240830,142900,1570634240,11180,11170,11180,11170,67
|
|
20240830,142800,1569885300,11170,11170,11170,11170,396
|
|
20240830,142700,1565461980,11170,11170,11170,11170,20
|
|
20240830,142600,1565238580,11170,11120,11170,11120,360
|
|
20240830,142500,1561233170,11130,11120,11130,11120,47
|
|
20240830,142400,1560710430,11120,11080,11120,11080,1117
|
|
20240830,142300,1548309890,11080,11080,11080,11080,28
|
|
20240830,142200,1547999650,11080,11080,11080,11080,0
|
|
20240830,142100,1547999650,11080,11080,11080,11080,30
|
|
20240830,142000,1547667250,11080,11060,11080,11060,166
|
|
20240830,141900,1545829990,11060,11060,11060,11060,341
|
|
20240830,141800,1542058530,11080,11080,11080,11080,4
|
|
20240830,141700,1542014210,11080,11080,11080,11080,300
|
|
20240830,141600,1538690210,11060,11060,11060,11060,0
|
|
20240830,141500,1538690210,11060,11070,11070,11060,500
|
|
20240830,141400,1533159010,11070,11070,11070,11070,25
|
|
20240830,141300,1532882260,11070,11070,11070,11070,298
|
|
20240830,141200,1529583400,11070,11100,11100,11070,441
|
|
20240830,141100,1524698880,11100,11100,11100,11100,0
|
|
20240830,141000,1524698880,11100,11110,11110,11100,260
|
|
20240830,140900,1521812500,11110,11080,11110,11080,394
|
|
20240830,140800,1517439900,11080,11090,11090,11080,256
|
|
20240830,140700,1514600900,11080,11080,11080,11080,1
|
|
20240830,140600,1514589820,11080,11080,11080,11080,125
|
|
20240830,140500,1513204820,11090,11060,11090,11060,792
|
|
20240830,140400,1504433930,11070,11060,11070,11060,537
|
|
20240830,140300,1498493710,11050,11050,11060,11050,314
|
|
20240830,140200,1495024000,11030,11030,11030,11030,0
|
|
20240830,140100,1495024000,11030,11050,11050,11030,2100
|
|
20240830,140000,1471853970,11050,11050,11050,11040,915
|
|
20240830,135900,1461745930,11040,11040,11040,11040,0
|
|
20240830,135800,1461745930,11040,11070,11070,11040,364
|
|
20240830,135700,1457721630,11080,11070,11080,11070,70
|
|
20240830,135600,1456946720,11070,11070,11070,11070,4
|
|
20240830,135500,1456902440,11040,11040,11040,11040,1002
|
|
20240830,135400,1445840360,11080,11040,11080,11040,7
|
|
20240830,135300,1445762880,11040,11050,11090,11040,635
|
|
20240830,135200,1438750090,11050,11060,11060,11050,542
|
|
20240830,135100,1432760490,11100,11050,11100,11050,153
|
|
20240830,135000,1431069790,11050,11060,11110,11050,75
|
|
20240830,134900,1430239220,11110,11070,11110,11050,237
|
|
20240830,134800,1427620270,11120,11120,11120,11050,673
|
|
20240830,134700,1420137140,11120,11050,11120,11050,918
|
|
20240830,134600,1409970220,11050,11050,11050,11050,607
|
|
20240830,134500,1403262870,11050,11070,11110,11050,728
|
|
20240830,134400,1395204510,11110,11110,11110,11110,0
|
|
20240830,134300,1395204510,11110,11110,11110,11110,0
|
|
20240830,134200,1395204510,11110,11110,11110,11110,1
|
|
20240830,134100,1395193400,11110,11110,11110,11110,32
|
|
20240830,134000,1394837880,11120,11120,11120,11120,0
|
|
20240830,133900,1394837880,11120,11120,11120,11120,1
|
|
20240830,133800,1394826760,11120,11070,11120,11050,354
|
|
20240830,133700,1390911080,11120,11120,11120,11120,10
|
|
20240830,133600,1390799880,11120,11120,11120,11120,0
|
|
20240830,133500,1390799880,11120,11120,11120,11120,4
|
|
20240830,133400,1390755400,11120,11120,11120,11120,90
|
|
20240830,133300,1389754600,11130,11120,11130,11120,50
|
|
20240830,133200,1389198440,11130,11060,11130,11050,1580
|
|
20240830,133100,1371730760,11050,11060,11060,11050,360
|
|
20240830,133000,1367752050,11060,11060,11060,11060,500
|
|
20240830,132900,1362222050,11050,11050,11050,11050,0
|
|
20240830,132800,1362222050,11050,11110,11110,11050,1050
|
|
20240830,132700,1350608740,11140,11110,11140,11110,121
|
|
20240830,132600,1349264400,11110,11110,11110,11110,22
|
|
20240830,132500,1349019980,11110,11110,11110,11110,159
|
|
20240830,132400,1347253490,11060,11100,11100,11060,880
|
|
20240830,132300,1337514350,11100,11110,11110,11100,1023
|
|
20240830,132200,1326153290,11110,11120,11120,11110,594
|
|
20240830,132100,1319550370,11120,11120,11120,11120,0
|
|
20240830,132000,1319550370,11120,11110,11120,11110,114
|
|
20240830,131900,1318282870,11110,11100,11110,11100,318
|
|
20240830,131800,1314751170,11100,11060,11100,11060,411
|
|
20240830,131700,1310202790,11060,11060,11060,11060,720
|
|
20240830,131600,1302239590,11060,11060,11060,11060,75
|
|
20240830,131500,1301410090,11050,11050,11060,11050,847
|
|
20240830,131400,1292050040,11050,11100,11100,11050,1955
|
|
20240830,131300,1270440020,11060,11090,11100,11060,430
|
|
20240830,131200,1265677940,11090,11100,11110,11090,1133
|
|
20240830,131100,1253102140,11110,11110,11110,11100,1118
|
|
20240830,131000,1240688830,11110,11120,11120,11110,1083
|
|
20240830,130900,1228651460,11130,11160,11160,11130,1283
|
|
20240830,130800,1214352370,11160,11170,11170,11160,388
|
|
20240830,130700,1210021000,11160,11170,11170,11160,1016
|
|
20240830,130600,1198681440,11160,11160,11160,11160,399
|
|
20240830,130500,1194228600,11160,11170,11170,11160,140
|
|
20240830,130400,1192665050,11170,11170,11170,11170,393
|
|
20240830,130300,1188275240,11170,11170,11170,11170,0
|
|
20240830,130200,1188275240,11170,11180,11180,11170,21
|
|
20240830,130100,1188040660,11210,11190,11210,11170,774
|
|
20240830,130000,1179387450,11180,11180,11180,11180,0
|
|
20240830,125900,1179387450,11180,11210,11210,11180,8
|
|
20240830,125800,1179297950,11170,11170,11170,11170,0
|
|
20240830,125700,1179297950,11170,11180,11180,11170,404
|
|
20240830,125600,1174785060,11220,11220,11220,11220,0
|
|
20240830,125500,1174785060,11220,11220,11220,11220,0
|
|
20240830,125400,1174785060,11220,11220,11220,11210,638
|
|
20240830,125300,1167626900,11220,11220,11220,11220,0
|
|
20240830,125200,1167626900,11220,11220,11220,11220,1
|
|
20240830,125100,1167615680,11170,11170,11170,11170,300
|
|
20240830,125000,1164264680,11170,11180,11230,11170,345
|
|
20240830,124900,1160409220,11230,11180,11230,11180,114
|
|
20240830,124800,1159132300,11170,11170,11170,11170,100
|
|
20240830,124700,1158015300,11170,11170,11170,11170,0
|
|
20240830,124600,1158015300,11170,11170,11170,11170,130
|
|
20240830,124500,1156563200,11170,11170,11170,11170,450
|
|
20240830,124400,1151536700,11170,11180,11240,11170,1808
|
|
20240830,124300,1131291130,11180,11180,11180,11180,0
|
|
20240830,124200,1131291130,11180,11180,11180,11180,0
|
|
20240830,124100,1131291130,11180,11180,11180,11180,18
|
|
20240830,124000,1131089890,11180,11180,11230,11180,614
|
|
20240830,123900,1124225320,11180,11180,11180,11180,0
|
|
20240830,123800,1124225320,11180,11190,11190,11180,1305
|
|
20240830,123700,1109630370,11180,11190,11190,11180,374
|
|
20240830,123600,1105445970,11190,11190,11190,11190,0
|
|
20240830,123500,1105445970,11190,11190,11190,11190,1
|
|
20240830,123400,1105434780,11240,11240,11240,11240,49
|
|
20240830,123300,1104884020,11240,11240,11240,11240,0
|
|
20240830,123200,1104884020,11240,11190,11240,11190,2
|
|
20240830,123100,1104861590,11180,11180,11190,11180,233
|
|
20240830,123000,1102256640,11180,11190,11190,11180,345
|
|
20240830,122900,1098396190,11190,11190,11190,11190,0
|
|
20240830,122800,1098396190,11190,11190,11190,11190,243
|
|
20240830,122700,1095677020,11190,11230,11230,11190,250
|
|
20240830,122600,1092875520,11190,11200,11200,11190,135
|
|
20240830,122500,1091364680,11240,11240,11240,11240,30
|
|
20240830,122400,1091027480,11240,11240,11240,11240,109
|
|
20240830,122300,1089802320,11190,11230,11230,11190,386
|
|
20240830,122200,1085473860,11230,11240,11240,11230,507
|
|
20240830,122100,1079776730,11250,11250,11250,11240,1235
|
|
20240830,122000,1065884080,11240,11240,11250,11240,202
|
|
20240830,121900,1063611690,11250,11240,11250,11240,259
|
|
20240830,121800,1060700520,11240,11240,11240,11240,100
|
|
20240830,121700,1059576520,11230,11220,11230,11220,1041
|
|
20240830,121600,1047890040,11190,11200,11200,11190,345
|
|
20240830,121500,1044028170,11200,11200,11200,11200,30
|
|
20240830,121400,1043692170,11200,11220,11220,11200,570
|
|
20240830,121300,1037301810,11210,11200,11210,11200,118
|
|
20240830,121200,1035979990,11200,11200,11200,11200,15
|
|
20240830,121100,1035811990,11190,11190,11190,11190,0
|
|
20240830,121000,1035811990,11190,11210,11210,11190,1065
|
|
20240830,120900,1023877600,11220,11220,11220,11220,51
|
|
20240830,120800,1023305380,11230,11230,11230,11230,0
|
|
20240830,120700,1023305380,11230,11230,11230,11230,100
|
|
20240830,120600,1022182380,11230,11230,11230,11230,37
|
|
20240830,120500,1021766870,11210,11210,11210,11210,0
|
|
20240830,120400,1021766870,11210,11220,11220,11210,100
|
|
20240830,120300,1020645820,11200,11210,11220,11200,445
|
|
20240830,120200,1015659740,11220,11220,11220,11220,0
|
|
20240830,120100,1015659740,11220,11220,11220,11210,116
|
|
20240830,120000,1014359110,11220,11200,11220,11200,90
|
|
20240830,115900,1013351090,11200,11210,11210,11200,9
|
|
20240830,115800,1013250270,11200,11200,11200,11200,0
|
|
20240830,115700,1013250270,11200,11200,11200,11200,0
|
|
20240830,115600,1013250270,11200,11220,11220,11200,1024
|
|
20240830,115500,1001780140,11230,11230,11230,11230,1
|
|
20240830,115400,1001768910,11230,11230,11230,11230,240
|
|
20240830,115300,999073710,11230,11220,11230,11220,138
|
|
20240830,115200,997524770,11220,11220,11230,11220,1094
|
|
20240830,115100,985239270,11200,11210,11210,11200,392
|
|
20240830,115000,980848640,11200,11200,11200,11200,0
|
|
20240830,114900,980848640,11200,11210,11210,11200,364
|
|
20240830,114800,976770840,11220,11220,11220,11220,175
|
|
20240830,114700,974807340,11200,11200,11200,11200,0
|
|
20240830,114600,974807340,11200,11210,11210,11200,145
|
|
20240830,114500,973183320,11200,11200,11200,11200,66
|
|
20240830,114400,972444120,11200,11200,11200,11200,0
|
|
20240830,114300,972444120,11200,11210,11210,11200,50
|
|
20240830,114200,971884110,11200,11210,11210,11200,347
|
|
20240830,114100,967994500,11210,11220,11220,11210,150
|
|
20240830,114000,966312500,11230,11230,11230,11230,1
|
|
20240830,113900,966301270,11210,11220,11220,11210,318
|
|
20240830,113800,962736480,11200,11200,11200,11200,15
|
|
20240830,113700,962568480,11200,11210,11210,11200,563
|
|
20240830,113600,956257340,11210,11220,11220,11210,347
|
|
20240830,113500,952365720,11220,11220,11220,11220,0
|
|
20240830,113400,952365720,11220,11220,11220,11220,0
|
|
20240830,113300,952365720,11220,11220,11220,11220,2
|
|
20240830,113200,952343280,11230,11230,11230,11230,26
|
|
20240830,113100,952051300,11230,11230,11230,11230,11
|
|
20240830,113000,951927770,11220,11220,11220,11220,214
|
|
20240830,112900,949526690,11220,11220,11220,11210,634
|
|
20240830,112800,942413270,11230,11230,11230,11230,61
|
|
20240830,112700,941728240,11230,11220,11230,11220,220
|
|
20240830,112600,939259640,11220,11220,11220,11220,21
|
|
20240830,112500,939024020,11220,11220,11220,11220,1
|
|
20240830,112400,939012800,11220,11220,11220,11220,0
|
|
20240830,112300,939012800,11220,11220,11220,11220,1
|
|
20240830,112200,939001580,11200,11210,11210,11200,349
|
|
20240830,112100,935091890,11200,11220,11220,11200,525
|
|
20240830,112000,929203070,11230,11220,11230,11220,17
|
|
20240830,111900,929012320,11230,11230,11230,11230,316
|
|
20240830,111800,925463640,11230,11230,11230,11230,1000
|
|
20240830,111700,914233640,11230,11230,11230,11230,50
|
|
20240830,111600,913672140,11200,11200,11200,11200,15
|
|
20240830,111500,913504140,11200,11210,11230,11200,1236
|
|
20240830,111400,899652150,11210,11210,11230,11210,19
|
|
20240830,111300,899438980,11210,11220,11220,11210,116
|
|
20240830,111200,898138330,11220,11220,11220,11220,10
|
|
20240830,111100,898026130,11220,11220,11220,11220,0
|
|
20240830,111000,898026130,11220,11220,11220,11220,102
|
|
20240830,110900,896881690,11230,11230,11230,11230,0
|
|
20240830,110800,896881690,11230,11220,11230,11210,350
|
|
20240830,110700,892957560,11230,11230,11230,11230,1
|
|
20240830,110600,892946330,11210,11210,11210,11210,596
|
|
20240830,110500,886265170,11210,11210,11210,11210,99
|
|
20240830,110400,885155380,11210,11220,11230,11210,156
|
|
20240830,110300,883406510,11210,11220,11220,11210,88
|
|
20240830,110200,882420020,11210,11220,11220,11210,349
|
|
20240830,110100,878507130,11220,11220,11220,11210,550
|
|
20240830,110000,872338160,11240,11230,11240,11220,13
|
|
20240830,105900,872192270,11220,11220,11220,11220,0
|
|
20240830,105800,872192270,11220,11220,11230,11220,126
|
|
20240830,105700,870778540,11220,11230,11230,11220,10
|
|
20240830,105600,870666330,11250,11250,11250,11250,121
|
|
20240830,105500,869305080,11250,11220,11250,11220,1120
|
|
20240830,105400,856733770,11230,11230,11230,11230,25
|
|
20240830,105300,856453020,11230,11230,11230,11230,165
|
|
20240830,105200,854600070,11220,11230,11230,11220,70
|
|
20240830,105100,853814570,11220,11240,11240,11220,323
|
|
20240830,105000,850187530,11250,11250,11250,11250,1
|
|
20240830,104900,850176280,11250,11250,11250,11250,500
|
|
20240830,104800,844551280,11250,11220,11250,11220,361
|
|
20240830,104700,840500830,11220,11230,11230,11220,1354
|
|
20240830,104600,825303630,11230,11230,11230,11230,320
|
|
20240830,104500,821710030,11240,11240,11240,11230,92
|
|
20240830,104400,820675960,11240,11240,11240,11240,267
|
|
20240830,104300,817674880,11240,11270,11270,11240,344
|
|
20240830,104200,813806580,11270,11260,11270,11260,72
|
|
20240830,104100,812995160,11270,11240,11270,11230,684
|
|
20240830,104000,805313640,11250,11260,11270,11250,306
|
|
20240830,103900,801867100,11240,11260,11260,11240,435
|
|
20240830,103800,796976640,11230,11230,11240,11230,154
|
|
20240830,103700,795247210,11230,11230,11230,11230,50
|
|
20240830,103600,794685710,11230,11220,11230,11220,58
|
|
20240830,103500,794034870,11230,11280,11280,11230,352
|
|
20240830,103400,790081810,11210,11260,11280,11210,352
|
|
20240830,103300,786133240,11260,11260,11260,11260,158
|
|
20240830,103200,784354160,11260,11230,11260,11200,502
|
|
20240830,103100,778728540,11200,11200,11200,11200,0
|
|
20240830,103000,778728540,11200,11210,11230,11200,1137
|
|
20240830,102900,765982820,11210,11230,11230,11210,1978
|
|
20240830,102800,743804450,11220,11230,11230,11220,455
|
|
20240830,102700,738698350,11230,11230,11230,11230,396
|
|
20240830,102600,734251270,11230,11240,11240,11230,548
|
|
20240830,102500,728096850,11240,11240,11240,11230,661
|
|
20240830,102400,720668380,11250,11250,11250,11250,538
|
|
20240830,102300,714615880,11250,11260,11260,11250,141
|
|
20240830,102200,713029420,11260,11260,11260,11260,60
|
|
20240830,102100,712353820,11250,11280,11280,11250,350
|
|
20240830,102000,708413870,11290,11280,11290,11280,405
|
|
20240830,101900,703845460,11280,11280,11280,11280,0
|
|
20240830,101800,703845460,11280,11250,11280,11240,223
|
|
20240830,101700,701337010,11240,11250,11250,11240,293
|
|
20240830,101600,698042910,11250,11250,11250,11250,671
|
|
20240830,101500,690494160,11250,11250,11260,11250,420
|
|
20240830,101400,685769060,11250,11260,11260,11250,999
|
|
20240830,101300,674527400,11260,11270,11270,11260,950
|
|
20240830,101200,663828670,11270,11270,11280,11260,1573
|
|
20240830,101100,646113790,11270,11270,11280,11270,75
|
|
20240830,101000,645268440,11270,11280,11280,11270,166
|
|
20240830,100900,643397610,11290,11290,11290,11290,260
|
|
20240830,100800,640462210,11270,11270,11270,11270,0
|
|
20240830,100700,640462210,11270,11270,11270,11260,399
|
|
20240830,100600,635967280,11270,11270,11270,11270,539
|
|
20240830,100500,629892750,11270,11270,11270,11270,4
|
|
20240830,100400,629847670,11270,11270,11280,11270,718
|
|
20240830,100300,621755650,11270,11310,11310,11270,1684
|
|
20240830,100200,602765230,11280,11280,11280,11280,1
|
|
20240830,100100,602753950,11320,11280,11320,11280,33
|
|
20240830,100000,602380430,11320,11280,11330,11280,353
|
|
20240830,095900,598398500,11280,11310,11310,11280,215
|
|
20240830,095800,595971790,11330,11330,11330,11330,2
|
|
20240830,095700,595949130,11330,11330,11330,11330,36
|
|
20240830,095600,595541250,11340,11340,11340,11340,1
|
|
20240830,095500,595529910,11340,11290,11340,11270,1000
|
|
20240830,095400,584250640,11340,11290,11340,11280,561
|
|
20240830,095300,577909710,11280,11280,11280,11280,0
|
|
20240830,095200,577909710,11280,11290,11290,11280,105
|
|
20240830,095100,576725210,11280,11300,11310,11280,611
|
|
20240830,095000,569825930,11310,11310,11310,11310,71
|
|
20240830,094900,569022920,11310,11290,11310,11290,11
|
|
20240830,094800,568898710,11290,11280,11290,11280,270
|
|
20240830,094700,565851910,11290,11270,11290,11270,623
|
|
20240830,094600,558830580,11280,11290,11290,11270,540
|
|
20240830,094500,552739500,11290,11290,11290,11290,653
|
|
20240830,094400,545367130,11290,11300,11300,11290,2494
|
|
20240830,094300,517198990,11310,11310,11310,11300,2000
|
|
20240830,094200,494579090,11320,11320,11320,11310,571
|
|
20240830,094100,488115870,11320,11310,11320,11310,473
|
|
20240830,094000,482766200,11320,11310,11320,11310,1310
|
|
20240830,093900,467950090,11320,11320,11320,11320,862
|
|
20240830,093800,458192250,11320,11320,11320,11320,113
|
|
20240830,093700,456913090,11310,11330,11330,11310,448
|
|
20240830,093600,451844670,11340,11350,11350,11340,62
|
|
20240830,093500,451141000,11350,11320,11350,11320,853
|
|
20240830,093400,441484860,11320,11320,11320,11320,130
|
|
20240830,093300,440013260,11320,11330,11330,11310,643
|
|
20240830,093200,432731580,11360,11360,11360,11360,2
|
|
20240830,093100,432708860,11360,11320,11360,11310,711
|
|
20240830,093000,424664400,11310,11310,11310,11300,340
|
|
20240830,092900,420819350,11300,11320,11320,11300,338
|
|
20240830,092800,416997540,11320,11300,11330,11300,191
|
|
20240830,092700,414837560,11300,11290,11300,11290,513
|
|
20240830,092600,409040940,11290,11310,11320,11290,778
|
|
20240830,092500,400250260,11310,11310,11310,11310,20
|
|
20240830,092400,400024060,11310,11360,11360,11310,2003
|
|
20240830,092300,377351080,11330,11330,11330,11330,191
|
|
20240830,092200,375187050,11320,11330,11330,11310,267
|
|
20240830,092100,372164480,11310,11390,11390,11310,1910
|
|
20240830,092000,350527350,11350,11420,11440,11350,2370
|
|
20240830,091900,323529520,11410,11470,11470,11410,2183
|
|
20240830,091800,298611820,11470,11470,11470,11470,82
|
|
20240830,091700,297671280,11420,11450,11530,11410,671
|
|
20240830,091600,290004050,11530,11500,11530,11450,1036
|
|
20240830,091500,278132110,11500,11530,11550,11480,67
|
|
20240830,091400,277361750,11530,11560,11570,11490,1239
|
|
20240830,091300,263037530,11560,11580,11580,11500,1040
|
|
20240830,091200,251068210,11580,11520,11580,11490,1311
|
|
20240830,091100,235946540,11550,11590,11590,11550,563
|
|
20240830,091000,229430770,11600,11610,11610,11590,599
|
|
20240830,090900,222483550,11610,11450,11620,11450,1394
|
|
20240830,090800,206414290,11400,11440,11440,11380,1534
|
|
20240830,090700,188905550,11440,11520,11520,11410,1950
|
|
20240830,090600,166534280,11520,11620,11620,11520,3375
|
|
20240830,090500,127493580,11620,11520,11650,11520,2870
|
|
20240830,090400,94210200,11550,11390,11550,11390,2732
|
|
20240830,090300,62857930,11390,11330,11390,11330,539
|
|
20240830,090200,56738020,11330,11300,11330,11300,1037
|
|
20240830,090100,45000630,11280,11280,11280,11270,911
|
|
20240830,090000,34725650,11260,11270,11320,11260,3077
|