628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,192500,367889730,9150,9150,9150,9150,829
|
|
20240830,192400,367889730,9150,9150,9150,9150,0
|
|
20240830,192300,367889730,9150,9150,9150,9150,0
|
|
20240830,192200,367889730,9150,9150,9150,9150,0
|
|
20240830,192100,367889730,9150,9150,9150,9150,0
|
|
20240830,192000,367889730,9150,9150,9150,9150,0
|
|
20240830,191900,367889730,9150,9150,9150,9150,0
|
|
20240830,191800,367889730,9150,9150,9150,9150,0
|
|
20240830,191700,367889730,9150,9150,9150,9150,0
|
|
20240830,191600,367889730,9150,9150,9150,9150,0
|
|
20240830,191500,367889730,9150,9150,9150,9150,0
|
|
20240830,191400,367889730,9150,9150,9150,9150,0
|
|
20240830,191300,367889730,9150,9150,9150,9150,0
|
|
20240830,191200,367889730,9150,9150,9150,9150,0
|
|
20240830,191100,367889730,9150,9150,9150,9150,0
|
|
20240830,191000,367889730,9150,9150,9150,9150,0
|
|
20240830,190900,367889730,9150,9150,9150,9150,0
|
|
20240830,190800,367889730,9150,9150,9150,9150,0
|
|
20240830,190700,367889730,9150,9150,9150,9150,0
|
|
20240830,190600,367889730,9150,9150,9150,9150,0
|
|
20240830,190500,367889730,9150,9150,9150,9150,0
|
|
20240830,190400,367889730,9150,9150,9150,9150,0
|
|
20240830,190300,367889730,9150,9150,9150,9150,0
|
|
20240830,190200,367889730,9150,9150,9150,9150,0
|
|
20240830,190100,367889730,9150,9150,9150,9150,0
|
|
20240830,190000,367889730,9150,9150,9150,9150,0
|
|
20240830,185900,367889730,9150,9150,9150,9150,0
|
|
20240830,185800,367889730,9150,9150,9150,9150,0
|
|
20240830,185700,367889730,9150,9150,9150,9150,0
|
|
20240830,185600,367889730,9150,9150,9150,9150,0
|
|
20240830,185500,367889730,9150,9150,9150,9150,829
|
|
20240830,185400,367889730,9150,9150,9150,9150,0
|
|
20240830,185300,367889730,9150,9150,9150,9150,0
|
|
20240830,185200,367889730,9150,9150,9150,9150,0
|
|
20240830,185100,367889730,9150,9150,9150,9150,0
|
|
20240830,185000,367889730,9150,9150,9150,9150,0
|
|
20240830,184900,367889730,9150,9150,9150,9150,0
|
|
20240830,184800,367889730,9150,9150,9150,9150,0
|
|
20240830,184700,367889730,9150,9150,9150,9150,0
|
|
20240830,184600,367889730,9150,9150,9150,9150,0
|
|
20240830,184500,367889730,9150,9150,9150,9150,0
|
|
20240830,184400,367889730,9150,9150,9150,9150,0
|
|
20240830,184300,367889730,9150,9150,9150,9150,0
|
|
20240830,184200,367889730,9150,9150,9150,9150,0
|
|
20240830,184100,367889730,9150,9150,9150,9150,0
|
|
20240830,184000,367889730,9150,9150,9150,9150,0
|
|
20240830,183900,367889730,9150,9150,9150,9150,0
|
|
20240830,183800,367889730,9150,9150,9150,9150,0
|
|
20240830,183700,367889730,9150,9150,9150,9150,0
|
|
20240830,183600,367889730,9150,9150,9150,9150,0
|
|
20240830,183500,367889730,9150,9150,9150,9150,0
|
|
20240830,183400,367889730,9150,9150,9150,9150,0
|
|
20240830,183300,367889730,9150,9150,9150,9150,0
|
|
20240830,183200,367889730,9150,9150,9150,9150,0
|
|
20240830,183100,367889730,9150,9150,9150,9150,0
|
|
20240830,183000,367889730,9150,9150,9150,9150,0
|
|
20240830,182900,367889730,9150,9150,9150,9150,0
|
|
20240830,182800,367889730,9150,9150,9150,9150,0
|
|
20240830,182700,367889730,9150,9150,9150,9150,0
|
|
20240830,182600,367889730,9150,9150,9150,9150,0
|
|
20240830,182500,367889730,9150,9150,9150,9150,829
|
|
20240830,182400,367889730,9150,9150,9150,9150,0
|
|
20240830,182300,367889730,9150,9150,9150,9150,0
|
|
20240830,182200,367889730,9150,9150,9150,9150,0
|
|
20240830,182100,367889730,9150,9150,9150,9150,0
|
|
20240830,182000,367889730,9150,9150,9150,9150,0
|
|
20240830,181900,367889730,9150,9150,9150,9150,0
|
|
20240830,181800,367889730,9150,9150,9150,9150,0
|
|
20240830,181700,367889730,9150,9150,9150,9150,0
|
|
20240830,181600,367889730,9150,9150,9150,9150,0
|
|
20240830,181500,367889730,9150,9150,9150,9150,0
|
|
20240830,181400,367889730,9150,9150,9150,9150,0
|
|
20240830,181300,367889730,9150,9150,9150,9150,0
|
|
20240830,181200,367889730,9150,9150,9150,9150,0
|
|
20240830,181100,367889730,9150,9150,9150,9150,0
|
|
20240830,181000,367889730,9150,9150,9150,9150,0
|
|
20240830,180900,367889730,9150,9150,9150,9150,0
|
|
20240830,180800,367889730,9150,9150,9150,9150,0
|
|
20240830,180700,367889730,9150,9150,9150,9150,0
|
|
20240830,180600,367889730,9150,9150,9150,9150,0
|
|
20240830,180500,367889730,9150,9150,9150,9150,0
|
|
20240830,180400,367889730,9150,9150,9150,9150,0
|
|
20240830,180300,367889730,9150,9150,9150,9150,0
|
|
20240830,180200,367889730,9150,9150,9150,9150,0
|
|
20240830,180100,367889730,9150,9150,9150,9150,0
|
|
20240830,180000,367889730,9150,9150,9150,9150,0
|
|
20240830,175900,367889730,9150,9150,9150,9150,0
|
|
20240830,175800,367889730,9150,9150,9150,9150,0
|
|
20240830,175700,367889730,9150,9150,9150,9150,0
|
|
20240830,175600,367889730,9150,9150,9150,9150,0
|
|
20240830,175500,367889730,9150,9150,9150,9150,829
|
|
20240830,175400,367889730,9150,9150,9150,9150,0
|
|
20240830,175300,367889730,9150,9150,9150,9150,0
|
|
20240830,175200,367889730,9150,9150,9150,9150,0
|
|
20240830,175100,367889730,9150,9150,9150,9150,0
|
|
20240830,175000,367889730,9150,9150,9150,9150,0
|
|
20240830,174900,367889730,9150,9150,9150,9150,0
|
|
20240830,174800,367889730,9150,9150,9150,9150,0
|
|
20240830,174700,367889730,9150,9150,9150,9150,0
|
|
20240830,174600,367889730,9150,9150,9150,9150,0
|
|
20240830,174500,367889730,9150,9150,9150,9150,0
|
|
20240830,174400,367889730,9150,9150,9150,9150,0
|
|
20240830,174300,367889730,9150,9150,9150,9150,0
|
|
20240830,174200,367889730,9150,9150,9150,9150,0
|
|
20240830,174100,367889730,9150,9150,9150,9150,0
|
|
20240830,174000,367889730,9150,9150,9150,9150,0
|
|
20240830,173900,367889730,9150,9150,9150,9150,0
|
|
20240830,173800,367889730,9150,9150,9150,9150,0
|
|
20240830,173700,367889730,9150,9150,9150,9150,0
|
|
20240830,173600,367889730,9150,9150,9150,9150,0
|
|
20240830,173500,367889730,9150,9150,9150,9150,0
|
|
20240830,173400,367889730,9150,9150,9150,9150,0
|
|
20240830,173300,367889730,9150,9150,9150,9150,0
|
|
20240830,173200,367889730,9150,9150,9150,9150,0
|
|
20240830,173100,367889730,9150,9150,9150,9150,0
|
|
20240830,173000,367889730,9150,9150,9150,9150,0
|
|
20240830,172900,367889730,9150,9150,9150,9150,0
|
|
20240830,172800,367889730,9150,9150,9150,9150,0
|
|
20240830,172700,367889730,9150,9150,9150,9150,0
|
|
20240830,172600,367889730,9150,9150,9150,9150,0
|
|
20240830,172500,367889730,9150,9150,9150,9150,829
|
|
20240830,172400,367889730,9150,9150,9150,9150,0
|
|
20240830,172300,367889730,9150,9150,9150,9150,0
|
|
20240830,172200,367889730,9150,9150,9150,9150,0
|
|
20240830,172100,367889730,9150,9150,9150,9150,0
|
|
20240830,172000,367889730,9150,9150,9150,9150,0
|
|
20240830,171900,367889730,9150,9150,9150,9150,0
|
|
20240830,171800,367889730,9150,9150,9150,9150,0
|
|
20240830,171700,367889730,9150,9150,9150,9150,0
|
|
20240830,171600,367889730,9150,9150,9150,9150,0
|
|
20240830,171500,367889730,9150,9150,9150,9150,0
|
|
20240830,171400,367889730,9150,9150,9150,9150,0
|
|
20240830,171300,367889730,9150,9150,9150,9150,0
|
|
20240830,171200,367889730,9150,9150,9150,9150,0
|
|
20240830,171100,367889730,9150,9150,9150,9150,0
|
|
20240830,171000,367889730,9150,9150,9150,9150,0
|
|
20240830,170900,367889730,9150,9150,9150,9150,0
|
|
20240830,170800,367889730,9150,9150,9150,9150,0
|
|
20240830,170700,367889730,9150,9150,9150,9150,0
|
|
20240830,170600,367889730,9150,9150,9150,9150,0
|
|
20240830,170500,367889730,9150,9150,9150,9150,0
|
|
20240830,170400,367889730,9150,9150,9150,9150,0
|
|
20240830,170300,367889730,9150,9150,9150,9150,0
|
|
20240830,170200,367889730,9150,9150,9150,9150,0
|
|
20240830,170100,367889730,9150,9150,9150,9150,0
|
|
20240830,170000,367889730,9150,9150,9150,9150,0
|
|
20240830,165900,367889730,9150,9150,9150,9150,0
|
|
20240830,165800,367889730,9150,9150,9150,9150,0
|
|
20240830,165700,367889730,9150,9150,9150,9150,0
|
|
20240830,165600,367889730,9150,9150,9150,9150,0
|
|
20240830,165500,367889730,9150,9150,9150,9150,829
|
|
20240830,165400,367889730,9150,9150,9150,9150,0
|
|
20240830,165300,367889730,9150,9150,9150,9150,0
|
|
20240830,165200,367889730,9150,9150,9150,9150,0
|
|
20240830,165100,367889730,9150,9150,9150,9150,0
|
|
20240830,165000,367889730,9150,9150,9150,9150,0
|
|
20240830,164900,367889730,9150,9150,9150,9150,0
|
|
20240830,164800,367889730,9150,9150,9150,9150,0
|
|
20240830,164700,367889730,9150,9150,9150,9150,0
|
|
20240830,164600,367889730,9150,9150,9150,9150,0
|
|
20240830,164500,367889730,9150,9150,9150,9150,0
|
|
20240830,164400,367889730,9150,9150,9150,9150,0
|
|
20240830,164300,367889730,9150,9150,9150,9150,0
|
|
20240830,164200,367889730,9150,9150,9150,9150,0
|
|
20240830,164100,367889730,9150,9150,9150,9150,0
|
|
20240830,164000,367889730,9150,9150,9150,9150,0
|
|
20240830,163900,367889730,9150,9150,9150,9150,0
|
|
20240830,163800,367889730,9150,9150,9150,9150,0
|
|
20240830,163700,367889730,9150,9150,9150,9150,0
|
|
20240830,163600,367889730,9150,9150,9150,9150,0
|
|
20240830,163500,367889730,9150,9150,9150,9150,0
|
|
20240830,163400,367889730,9150,9150,9150,9150,0
|
|
20240830,163300,367889730,9150,9150,9150,9150,0
|
|
20240830,163200,367889730,9150,9150,9150,9150,0
|
|
20240830,163100,367889730,9150,9150,9150,9150,0
|
|
20240830,163000,367889730,9150,9150,9150,9150,0
|
|
20240830,162900,367889730,9150,9150,9150,9150,0
|
|
20240830,162800,367889730,9150,9150,9150,9150,0
|
|
20240830,162700,367889730,9150,9150,9150,9150,0
|
|
20240830,162600,367889730,9150,9150,9150,9150,0
|
|
20240830,162500,367889730,9150,9150,9150,9150,829
|
|
20240830,162400,367889730,9150,9150,9150,9150,0
|
|
20240830,162300,367889730,9150,9150,9150,9150,0
|
|
20240830,162200,367889730,9150,9150,9150,9150,0
|
|
20240830,162100,367889730,9150,9150,9150,9150,0
|
|
20240830,162000,367889730,9150,9150,9150,9150,0
|
|
20240830,161900,367889730,9150,9150,9150,9150,0
|
|
20240830,161800,367889730,9150,9150,9150,9150,0
|
|
20240830,161700,367889730,9150,9150,9150,9150,0
|
|
20240830,161600,367889730,9150,9150,9150,9150,0
|
|
20240830,161500,367889730,9150,9150,9150,9150,0
|
|
20240830,161400,367889730,9150,9150,9150,9150,0
|
|
20240830,161300,367889730,9150,9150,9150,9150,0
|
|
20240830,161200,367889730,9150,9150,9150,9150,0
|
|
20240830,161100,367889730,9150,9150,9150,9150,0
|
|
20240830,161000,367889730,9150,9150,9150,9150,0
|
|
20240830,160900,367889730,9150,9150,9150,9150,0
|
|
20240830,160800,367889730,9150,9150,9150,9150,0
|
|
20240830,160700,367889730,9150,9150,9150,9150,0
|
|
20240830,160600,367889730,9150,9150,9150,9150,0
|
|
20240830,160500,367889730,9150,9150,9150,9150,0
|
|
20240830,160400,367889730,9150,9150,9150,9150,0
|
|
20240830,160300,367889730,9150,9150,9150,9150,0
|
|
20240830,160200,367889730,9150,9150,9150,9150,0
|
|
20240830,160100,367889730,9150,9150,9150,9150,0
|
|
20240830,160000,367889730,9150,9150,9150,9150,0
|
|
20240830,155900,367889730,9150,9150,9150,9150,0
|
|
20240830,155800,367889730,9150,9150,9150,9150,0
|
|
20240830,155700,367889730,9150,9150,9150,9150,0
|
|
20240830,155600,367889730,9150,9150,9150,9150,0
|
|
20240830,155500,367889730,9150,9150,9150,9150,829
|
|
20240830,155400,367889730,9150,9150,9150,9150,0
|
|
20240830,155300,367889730,9150,9150,9150,9150,0
|
|
20240830,155200,367889730,9150,9150,9150,9150,0
|
|
20240830,155100,367889730,9150,9150,9150,9150,0
|
|
20240830,155000,367889730,9150,9150,9150,9150,0
|
|
20240830,154900,367889730,9150,9150,9150,9150,0
|
|
20240830,154800,367889730,9150,9150,9150,9150,0
|
|
20240830,154700,367889730,9150,9150,9150,9150,0
|
|
20240830,154600,367889730,9150,9150,9150,9150,0
|
|
20240830,154500,367889730,9150,9150,9150,9150,0
|
|
20240830,154400,367889730,9150,9150,9150,9150,0
|
|
20240830,154300,367889730,9150,9150,9150,9150,0
|
|
20240830,154200,367889730,9150,9150,9150,9150,0
|
|
20240830,154100,367889730,9150,9150,9150,9150,0
|
|
20240830,154000,367889730,9150,9150,9150,9150,0
|
|
20240830,153900,367889730,9150,9150,9150,9150,0
|
|
20240830,153800,367889730,9150,9150,9150,9150,0
|
|
20240830,153700,367889730,9150,9150,9150,9150,0
|
|
20240830,153600,367889730,9150,9150,9150,9150,0
|
|
20240830,153500,367889730,9150,9150,9150,9150,0
|
|
20240830,153400,367889730,9150,9150,9150,9150,0
|
|
20240830,153300,367889730,9150,9150,9150,9150,0
|
|
20240830,153200,367889730,9150,9150,9150,9150,0
|
|
20240830,153100,367889730,9150,9150,9150,9150,0
|
|
20240830,153000,367889730,9150,9150,9150,9150,829
|
|
20240830,152900,360304380,9120,9120,9120,9120,0
|
|
20240830,152800,360304380,9120,9120,9120,9120,0
|
|
20240830,152700,360304380,9120,9120,9120,9120,0
|
|
20240830,152600,360304380,9120,9120,9120,9120,0
|
|
20240830,152500,360304380,9120,9120,9120,9120,0
|
|
20240830,152400,360304380,9120,9120,9120,9120,0
|
|
20240830,152300,360304380,9120,9120,9120,9120,0
|
|
20240830,152200,360304380,9120,9120,9120,9120,0
|
|
20240830,152100,360304380,9120,9120,9120,9120,0
|
|
20240830,152000,360304380,9120,9120,9120,9120,0
|
|
20240830,151900,360304380,9120,9110,9120,9110,201
|
|
20240830,151800,358473260,9100,9100,9100,9100,52
|
|
20240830,151700,358000060,9120,9110,9120,9100,1510
|
|
20240830,151600,344258260,9120,9120,9120,9120,78
|
|
20240830,151500,343546900,9120,9120,9120,9120,124
|
|
20240830,151400,342416020,9130,9130,9130,9130,1
|
|
20240830,151300,342406890,9120,9120,9120,9120,62
|
|
20240830,151200,341841450,9120,9120,9120,9120,0
|
|
20240830,151100,341841450,9120,9120,9120,9120,10
|
|
20240830,151000,341750250,9110,9110,9110,9110,161
|
|
20240830,150900,340283540,9120,9120,9120,9120,63
|
|
20240830,150800,339708980,9110,9110,9110,9110,0
|
|
20240830,150700,339708980,9110,9110,9110,9110,0
|
|
20240830,150600,339708980,9110,9110,9110,9110,50
|
|
20240830,150500,339253480,9120,9130,9130,9120,125
|
|
20240830,150400,338113350,9120,9120,9120,9120,0
|
|
20240830,150300,338113350,9120,9120,9120,9120,331
|
|
20240830,150200,335094630,9130,9130,9130,9130,2
|
|
20240830,150100,335076370,9140,9140,9140,9140,58
|
|
20240830,150000,334546250,9140,9140,9140,9140,0
|
|
20240830,145900,334546250,9140,9140,9140,9140,0
|
|
20240830,145800,334546250,9140,9140,9140,9140,0
|
|
20240830,145700,334546250,9140,9140,9140,9140,0
|
|
20240830,145600,334546250,9140,9120,9140,9120,361
|
|
20240830,145500,331253710,9120,9120,9120,9120,0
|
|
20240830,145400,331253710,9120,9120,9120,9120,1128
|
|
20240830,145300,320966350,9120,9120,9120,9120,81
|
|
20240830,145200,320227630,9120,9120,9120,9120,9
|
|
20240830,145100,320145550,9120,9120,9120,9120,4
|
|
20240830,145000,320109070,9120,9120,9120,9120,0
|
|
20240830,144900,320109070,9120,9120,9120,9120,0
|
|
20240830,144800,320109070,9120,9120,9120,9120,10
|
|
20240830,144700,320017870,9120,9120,9120,9120,30
|
|
20240830,144600,319744270,9120,9120,9120,9120,250
|
|
20240830,144500,317464270,9120,9120,9120,9120,100
|
|
20240830,144400,316552270,9120,9110,9120,9100,266
|
|
20240830,144300,314130510,9120,9120,9120,9120,106
|
|
20240830,144200,313163790,9120,9120,9120,9120,0
|
|
20240830,144100,313163790,9120,9120,9120,9120,1
|
|
20240830,144000,313154670,9120,9150,9150,9120,544
|
|
20240830,143900,308192910,9150,9150,9150,9150,0
|
|
20240830,143800,308192910,9150,9150,9150,9150,0
|
|
20240830,143700,308192910,9150,9150,9150,9150,0
|
|
20240830,143600,308192910,9150,9150,9150,9150,1
|
|
20240830,143500,308183760,9150,9150,9150,9150,7
|
|
20240830,143400,308119710,9150,9150,9150,9150,18
|
|
20240830,143300,307955010,9150,9150,9150,9150,0
|
|
20240830,143200,307955010,9150,9150,9150,9150,0
|
|
20240830,143100,307955010,9150,9150,9150,9150,11
|
|
20240830,143000,307854360,9120,9120,9120,9120,16
|
|
20240830,142900,307708440,9130,9130,9130,9130,4
|
|
20240830,142800,307671920,9130,9130,9130,9130,0
|
|
20240830,142700,307671920,9130,9130,9130,9130,5
|
|
20240830,142600,307626270,9130,9130,9130,9130,5
|
|
20240830,142500,307580620,9140,9140,9140,9140,51
|
|
20240830,142400,307114480,9140,9140,9140,9140,0
|
|
20240830,142300,307114480,9140,9140,9140,9140,12
|
|
20240830,142200,307004800,9150,9150,9150,9150,0
|
|
20240830,142100,307004800,9150,9150,9150,9150,0
|
|
20240830,142000,307004800,9150,9150,9150,9150,0
|
|
20240830,141900,307004800,9150,9150,9150,9150,10
|
|
20240830,141800,306913300,9120,9120,9120,9120,0
|
|
20240830,141700,306913300,9120,9120,9120,9120,20
|
|
20240830,141600,306730900,9120,9120,9120,9120,0
|
|
20240830,141500,306730900,9120,9120,9120,9120,1
|
|
20240830,141400,306721780,9130,9120,9130,9120,33
|
|
20240830,141300,306420690,9120,9120,9120,9120,10
|
|
20240830,141200,306329490,9120,9120,9120,9120,0
|
|
20240830,141100,306329490,9120,9120,9120,9120,1
|
|
20240830,141000,306320370,9130,9130,9130,9130,7
|
|
20240830,140900,306256460,9130,9130,9130,9130,0
|
|
20240830,140800,306256460,9130,9130,9130,9130,2
|
|
20240830,140700,306238200,9150,9150,9150,9150,0
|
|
20240830,140600,306238200,9150,9150,9150,9150,11
|
|
20240830,140500,306137550,9130,9130,9130,9130,10
|
|
20240830,140400,306046250,9130,9140,9140,9130,418
|
|
20240830,140300,302229700,9150,9150,9150,9150,0
|
|
20240830,140200,302229700,9150,9150,9150,9150,8
|
|
20240830,140100,302156500,9150,9150,9150,9150,300
|
|
20240830,140000,299411500,9150,9150,9150,9150,20
|
|
20240830,135900,299228500,9150,9150,9150,9150,0
|
|
20240830,135800,299228500,9150,9150,9150,9150,11
|
|
20240830,135700,299127850,9130,9130,9130,9130,0
|
|
20240830,135600,299127850,9130,9130,9130,9130,10
|
|
20240830,135500,299036550,9150,9150,9150,9150,10
|
|
20240830,135400,298945050,9150,9150,9150,9150,0
|
|
20240830,135300,298945050,9150,9130,9150,9130,19
|
|
20240830,135200,298771400,9130,9130,9130,9130,0
|
|
20240830,135100,298771400,9130,9130,9130,9130,0
|
|
20240830,135000,298771400,9130,9130,9130,9130,10
|
|
20240830,134900,298680100,9150,9150,9150,9150,12
|
|
20240830,134800,298570300,9140,9140,9140,9140,200
|
|
20240830,134700,296742300,9130,9130,9130,9130,10
|
|
20240830,134600,296651000,9140,9140,9140,9140,0
|
|
20240830,134500,296651000,9140,9140,9140,9140,8
|
|
20240830,134400,296577880,9130,9140,9140,9130,53
|
|
20240830,134300,296093960,9150,9150,9150,9150,0
|
|
20240830,134200,296093960,9150,9150,9150,9150,0
|
|
20240830,134100,296093960,9150,9150,9150,9150,11
|
|
20240830,134000,295993310,9150,9150,9150,9150,0
|
|
20240830,133900,295993310,9150,9150,9150,9150,0
|
|
20240830,133800,295993310,9150,9150,9150,9150,0
|
|
20240830,133700,295993310,9150,9150,9150,9150,9
|
|
20240830,133600,295910960,9140,9140,9140,9140,0
|
|
20240830,133500,295910960,9140,9130,9140,9130,110
|
|
20240830,133400,294905660,9140,9150,9150,9140,177
|
|
20240830,133300,293287870,9150,9150,9150,9150,0
|
|
20240830,133200,293287870,9150,9140,9150,9140,30
|
|
20240830,133100,293013570,9140,9150,9150,9140,4
|
|
20240830,133000,292977000,9140,9140,9140,9140,10
|
|
20240830,132900,292885600,9140,9140,9140,9140,10
|
|
20240830,132800,292794200,9150,9150,9150,9150,9
|
|
20240830,132700,292711850,9140,9140,9140,9140,0
|
|
20240830,132600,292711850,9140,9140,9140,9140,10
|
|
20240830,132500,292620450,9150,9150,9150,9150,0
|
|
20240830,132400,292620450,9150,9150,9150,9150,11
|
|
20240830,132300,292519800,9140,9140,9140,9140,10
|
|
20240830,132200,292428400,9150,9150,9150,9150,0
|
|
20240830,132100,292428400,9150,9150,9150,9150,65
|
|
20240830,132000,291833650,9150,9140,9150,9140,19
|
|
20240830,131900,291659900,9150,9150,9150,9150,5
|
|
20240830,131800,291614150,9150,9150,9150,9150,1
|
|
20240830,131700,291605000,9140,9140,9140,9140,10
|
|
20240830,131600,291513600,9150,9150,9150,9150,0
|
|
20240830,131500,291513600,9150,9140,9150,9140,287
|
|
20240830,131400,288890300,9140,9140,9140,9140,10
|
|
20240830,131300,288798900,9150,9150,9150,9150,8
|
|
20240830,131200,288725700,9160,9160,9160,9160,0
|
|
20240830,131100,288725700,9160,9160,9160,9160,12
|
|
20240830,131000,288615780,9160,9160,9160,9160,3
|
|
20240830,130900,288588300,9160,9160,9160,9160,0
|
|
20240830,130800,288588300,9160,9160,9160,9160,0
|
|
20240830,130700,288588300,9160,9140,9160,9140,21
|
|
20240830,130600,288396140,9140,9140,9140,9140,0
|
|
20240830,130500,288396140,9140,9140,9140,9140,0
|
|
20240830,130400,288396140,9140,9140,9140,9140,30
|
|
20240830,130300,288121940,9140,9140,9140,9140,9
|
|
20240830,130200,288039680,9130,9130,9130,9130,10
|
|
20240830,130100,287948380,9130,9130,9130,9130,5
|
|
20240830,130000,287902730,9120,9120,9120,9120,0
|
|
20240830,125900,287902730,9120,9120,9140,9120,26
|
|
20240830,125800,287665370,9120,9120,9120,9120,289
|
|
20240830,125700,285029690,9120,9110,9120,9110,7
|
|
20240830,125600,284965870,9110,9110,9140,9110,21
|
|
20240830,125500,284774500,9110,9110,9110,9110,5
|
|
20240830,125400,284728950,9140,9110,9140,9110,16
|
|
20240830,125300,284582950,9110,9120,9120,9110,117
|
|
20240830,125200,283516680,9120,9120,9120,9120,11
|
|
20240830,125100,283416360,9120,9120,9120,9120,5
|
|
20240830,125000,283370760,9130,9120,9130,9120,28
|
|
20240830,124900,283115290,9120,9120,9120,9120,8
|
|
20240830,124800,283042330,9130,9120,9130,9120,14
|
|
20240830,124700,282914640,9120,9120,9120,9120,2
|
|
20240830,124600,282896400,9130,9120,9130,9120,20
|
|
20240830,124500,282713900,9120,9130,9130,9120,7
|
|
20240830,124400,282650010,9120,9120,9120,9120,6
|
|
20240830,124300,282595290,9120,9120,9120,9120,25
|
|
20240830,124200,282367290,9120,9130,9130,9120,13
|
|
20240830,124100,282248620,9120,9120,9120,9120,0
|
|
20240830,124000,282248620,9120,9120,9120,9120,4
|
|
20240830,123900,282212140,9130,9130,9130,9130,0
|
|
20240830,123800,282212140,9130,9130,9130,9130,9
|
|
20240830,123700,282129970,9120,9120,9120,9120,8
|
|
20240830,123600,282057010,9130,9130,9130,9130,0
|
|
20240830,123500,282057010,9130,9130,9130,9130,0
|
|
20240830,123400,282057010,9130,9130,9130,9130,0
|
|
20240830,123300,282057010,9130,9130,9130,9130,10
|
|
20240830,123200,281965710,9130,9130,9130,9130,109
|
|
20240830,123100,280970540,9130,9130,9140,9130,724
|
|
20240830,123000,274355420,9130,9130,9130,9130,0
|
|
20240830,122900,274355420,9130,9130,9130,9130,10
|
|
20240830,122800,274264120,9110,9110,9110,9110,22
|
|
20240830,122700,274063700,9100,9100,9100,9100,3
|
|
20240830,122600,274036400,9100,9100,9100,9100,0
|
|
20240830,122500,274036400,9100,9110,9120,9100,49
|
|
20240830,122400,273590000,9110,9110,9110,9110,0
|
|
20240830,122300,273590000,9110,9100,9110,9100,4
|
|
20240830,122200,273553580,9110,9110,9110,9110,577
|
|
20240830,122100,268297110,9120,9110,9120,9110,111
|
|
20240830,122000,267284810,9120,9120,9120,9120,0
|
|
20240830,121900,267284810,9120,9130,9130,9120,83
|
|
20240830,121800,266527830,9140,9140,9140,9140,50
|
|
20240830,121700,266070830,9140,9140,9140,9140,10
|
|
20240830,121600,265979430,9140,9140,9140,9140,0
|
|
20240830,121500,265979430,9140,9140,9140,9140,1
|
|
20240830,121400,265970290,9140,9140,9140,9140,0
|
|
20240830,121300,265970290,9140,9140,9140,9140,0
|
|
20240830,121200,265970290,9140,9140,9140,9140,9
|
|
20240830,121100,265888030,9120,9120,9120,9120,79
|
|
20240830,121000,265167550,9120,9120,9120,9120,100
|
|
20240830,120900,264255550,9120,9120,9120,9120,0
|
|
20240830,120800,264255550,9120,9120,9120,9120,11
|
|
20240830,120700,264155230,9120,9120,9120,9120,0
|
|
20240830,120600,264155230,9120,9120,9120,9120,0
|
|
20240830,120500,264155230,9120,9120,9120,9120,0
|
|
20240830,120400,264155230,9120,9120,9120,9120,9
|
|
20240830,120300,264073150,9100,9120,9120,9100,287
|
|
20240830,120200,261456420,9110,9110,9110,9110,372
|
|
20240830,120100,258067500,9110,9100,9110,9100,42
|
|
20240830,120000,257685000,9110,9110,9110,9110,10
|
|
20240830,115900,257593900,9110,9110,9110,9110,30
|
|
20240830,115800,257320600,9110,9100,9110,9100,121
|
|
20240830,115700,256218490,9100,9100,9100,9100,2
|
|
20240830,115600,256200290,9110,9110,9110,9110,32
|
|
20240830,115500,255908770,9100,9110,9110,9100,35
|
|
20240830,115400,255590040,9110,9110,9110,9110,1
|
|
20240830,115300,255580930,9100,9100,9100,9100,3
|
|
20240830,115200,255553630,9100,9100,9100,9100,10
|
|
20240830,115100,255462630,9110,9110,9110,9100,22
|
|
20240830,115000,255262240,9110,9110,9110,9110,0
|
|
20240830,114900,255262240,9110,9100,9110,9100,52
|
|
20240830,114800,254788740,9110,9110,9110,9110,0
|
|
20240830,114700,254788740,9110,9100,9110,9100,12
|
|
20240830,114600,254679460,9100,9100,9100,9100,10
|
|
20240830,114500,254588460,9110,9110,9110,9110,0
|
|
20240830,114400,254588460,9110,9110,9110,9110,0
|
|
20240830,114300,254588460,9110,9110,9110,9110,11
|
|
20240830,114200,254488250,9100,9100,9100,9100,66
|
|
20240830,114100,253887650,9100,9100,9100,9100,2
|
|
20240830,114000,253869450,9110,9110,9110,9100,110
|
|
20240830,113900,252867450,9100,9110,9110,9100,16
|
|
20240830,113800,252721760,9110,9110,9110,9110,0
|
|
20240830,113700,252721760,9110,9100,9110,9100,70
|
|
20240830,113600,252084160,9110,9120,9120,9100,161
|
|
20240830,113500,250616160,9130,9130,9130,9120,771
|
|
20240830,113400,243582670,9140,9130,9140,9130,544
|
|
20240830,113300,238615860,9140,9140,9140,9140,92
|
|
20240830,113200,237774980,9150,9150,9150,9150,0
|
|
20240830,113100,237774980,9150,9140,9150,9140,15
|
|
20240830,113000,237637870,9150,9150,9150,9150,10
|
|
20240830,112900,237546370,9140,9140,9140,9140,5
|
|
20240830,112800,237500670,9140,9150,9150,9140,20
|
|
20240830,112700,237317770,9140,9140,9140,9140,3
|
|
20240830,112600,237290350,9150,9150,9150,9150,21
|
|
20240830,112500,237098200,9150,9140,9150,9140,194
|
|
20240830,112400,235324890,9150,9150,9150,9150,0
|
|
20240830,112300,235324890,9150,9150,9150,9150,0
|
|
20240830,112200,235324890,9150,9150,9150,9150,8
|
|
20240830,112100,235251690,9150,9150,9150,9150,12
|
|
20240830,112000,235141890,9150,9150,9150,9150,0
|
|
20240830,111900,235141890,9150,9160,9160,9150,1413
|
|
20240830,111800,222212930,9160,9160,9160,9160,11
|
|
20240830,111700,222112170,9150,9150,9150,9150,998
|
|
20240830,111600,212980470,9140,9140,9140,9140,418
|
|
20240830,111500,209159950,9150,9150,9150,9150,1483
|
|
20240830,111400,195590500,9150,9140,9150,9140,520
|
|
20240830,111300,190832530,9150,9160,9160,9150,1484
|
|
20240830,111200,177253920,9160,9160,9160,9160,0
|
|
20240830,111100,177253920,9160,9160,9160,9160,0
|
|
20240830,111000,177253920,9160,9170,9170,9160,249
|
|
20240830,110900,174973060,9180,9180,9180,9180,112
|
|
20240830,110800,173944900,9180,9180,9180,9180,0
|
|
20240830,110700,173944900,9180,9180,9180,9180,1
|
|
20240830,110600,173935720,9190,9190,9190,9190,0
|
|
20240830,110500,173935720,9190,9190,9190,9190,9
|
|
20240830,110400,173853010,9190,9190,9190,9190,0
|
|
20240830,110300,173853010,9190,9190,9190,9190,0
|
|
20240830,110200,173853010,9190,9190,9190,9190,1
|
|
20240830,110100,173843820,9190,9190,9190,9190,11
|
|
20240830,110000,173742730,9170,9170,9170,9170,10
|
|
20240830,105900,173651030,9170,9170,9170,9170,0
|
|
20240830,105800,173651030,9170,9170,9170,9170,1
|
|
20240830,105700,173641860,9190,9190,9190,9190,8
|
|
20240830,105600,173568340,9190,9190,9190,9190,0
|
|
20240830,105500,173568340,9190,9190,9190,9170,30
|
|
20240830,105400,173293040,9160,9160,9160,9160,0
|
|
20240830,105300,173293040,9160,9160,9160,9160,32
|
|
20240830,105200,172999920,9180,9160,9180,9160,24
|
|
20240830,105100,172779840,9160,9160,9160,9160,9
|
|
20240830,105000,172697400,9170,9170,9170,9170,1
|
|
20240830,104900,172688230,9180,9180,9180,9180,0
|
|
20240830,104800,172688230,9180,9170,9180,9170,662
|
|
20240830,104700,166617610,9170,9170,9170,9170,0
|
|
20240830,104600,166617610,9170,9180,9180,9170,11
|
|
20240830,104500,166516730,9180,9180,9180,9180,0
|
|
20240830,104400,166516730,9180,9180,9180,9180,10
|
|
20240830,104300,166424930,9170,9170,9170,9170,10
|
|
20240830,104200,166333230,9180,9190,9190,9180,2
|
|
20240830,104100,166314860,9190,9190,9190,9190,0
|
|
20240830,104000,166314860,9190,9190,9190,9190,10
|
|
20240830,103900,166222960,9190,9190,9190,9190,1
|
|
20240830,103800,166213770,9190,9190,9190,9190,0
|
|
20240830,103700,166213770,9190,9190,9190,9190,0
|
|
20240830,103600,166213770,9190,9170,9190,9170,35
|
|
20240830,103500,165892340,9170,9170,9170,9170,0
|
|
20240830,103400,165892340,9170,9170,9170,9170,1
|
|
20240830,103300,165883170,9170,9170,9170,9170,234
|
|
20240830,103200,163737390,9170,9170,9170,9170,0
|
|
20240830,103100,163737390,9170,9160,9170,9160,91
|
|
20240830,103000,162903750,9160,9160,9160,9160,10
|
|
20240830,102900,162812150,9170,9170,9170,9170,1
|
|
20240830,102800,162802980,9160,9160,9160,9160,14
|
|
20240830,102700,162674740,9170,9170,9170,9170,13
|
|
20240830,102600,162555530,9170,9170,9170,9170,1
|
|
20240830,102500,162546360,9160,9160,9160,9160,8
|
|
20240830,102400,162473080,9170,9170,9170,9170,0
|
|
20240830,102300,162473080,9170,9170,9170,9170,8
|
|
20240830,102200,162399720,9160,9160,9160,9160,10
|
|
20240830,102100,162308120,9170,9170,9170,9170,1
|
|
20240830,102000,162298950,9160,9160,9160,9160,0
|
|
20240830,101900,162298950,9160,9160,9160,9160,10
|
|
20240830,101800,162207350,9170,9170,9170,9170,2
|
|
20240830,101700,162189010,9170,9170,9170,9170,1
|
|
20240830,101600,162179840,9170,9170,9170,9170,0
|
|
20240830,101500,162179840,9170,9170,9170,9170,7
|
|
20240830,101400,162115650,9170,9170,9170,9170,0
|
|
20240830,101300,162115650,9170,9160,9170,9150,191
|
|
20240830,101200,160367880,9170,9170,9170,9170,1
|
|
20240830,101100,160358710,9170,9170,9170,9170,0
|
|
20240830,101000,160358710,9170,9160,9170,9160,55
|
|
20240830,100900,159854590,9170,9170,9170,9170,0
|
|
20240830,100800,159854590,9170,9170,9170,9170,0
|
|
20240830,100700,159854590,9170,9170,9170,9170,2
|
|
20240830,100600,159836250,9180,9180,9180,9180,9
|
|
20240830,100500,159753630,9180,9180,9180,9180,0
|
|
20240830,100400,159753630,9180,9180,9180,9170,20
|
|
20240830,100300,159570210,9200,9200,9200,9200,0
|
|
20240830,100200,159570210,9200,9200,9200,9200,10
|
|
20240830,100100,159478210,9170,9170,9170,9170,10
|
|
20240830,100000,159386510,9200,9180,9200,9180,16
|
|
20240830,095900,159239530,9200,9200,9200,9200,0
|
|
20240830,095800,159239530,9200,9200,9200,9200,10
|
|
20240830,095700,159147530,9200,9180,9200,9180,116
|
|
20240830,095600,158082550,9200,9200,9200,9200,1
|
|
20240830,095500,158073350,9200,9200,9200,9200,0
|
|
20240830,095400,158073350,9200,9190,9200,9190,16
|
|
20240830,095300,157926260,9150,9160,9160,9150,451
|
|
20240830,095200,153798600,9160,9160,9160,9160,0
|
|
20240830,095100,153798600,9160,9160,9160,9160,1
|
|
20240830,095000,153789440,9160,9160,9160,9160,7
|
|
20240830,094900,153725320,9150,9140,9150,9140,160
|
|
20240830,094800,152261420,9150,9150,9150,9150,0
|
|
20240830,094700,152261420,9150,9150,9150,9150,0
|
|
20240830,094600,152261420,9150,9150,9150,9150,0
|
|
20240830,094500,152261420,9150,9140,9150,9130,163
|
|
20240830,094400,150771550,9150,9140,9150,9140,339
|
|
20240830,094300,147673080,9150,9150,9150,9140,31
|
|
20240830,094200,147389700,9150,9150,9150,9150,2
|
|
20240830,094100,147371400,9120,9100,9120,9100,272
|
|
20240830,094000,144894950,9070,9070,9070,9070,32
|
|
20240830,093900,144604710,9100,9100,9100,9100,1
|
|
20240830,093800,144595610,9080,9100,9100,9080,4
|
|
20240830,093700,144559270,9100,9100,9100,9100,27
|
|
20240830,093600,144313570,9100,9100,9100,9100,10
|
|
20240830,093500,144222570,9060,9060,9060,9060,15
|
|
20240830,093400,144086670,9080,9060,9100,9010,2682
|
|
20240830,093300,119864040,9060,9060,9080,9020,2780
|
|
20240830,093200,94697820,9080,9100,9100,9070,569
|
|
20240830,093100,89536880,9080,9130,9150,9050,3283
|
|
20240830,093000,59692190,9120,9120,9120,9120,289
|
|
20240830,092900,57056510,9120,9120,9120,9120,31
|
|
20240830,092800,56773790,9120,9100,9140,9100,769
|
|
20240830,092700,49767770,9100,9130,9130,9100,1454
|
|
20240830,092600,36519910,9150,9150,9150,9150,0
|
|
20240830,092500,36519910,9150,9150,9150,9150,1
|
|
20240830,092400,36510760,9160,9160,9160,9160,7
|
|
20240830,092300,36446640,9110,9150,9150,9080,3236
|
|
20240830,092200,6954700,9160,9160,9160,9160,0
|
|
20240830,092100,6954700,9160,9160,9160,9160,2
|
|
20240830,092000,6936380,9160,9170,9170,9160,15
|
|
20240830,091900,6798870,9160,9160,9160,9160,0
|
|
20240830,091800,6798870,9160,9160,9160,9160,1
|
|
20240830,091700,6789710,9160,9160,9160,9160,74
|
|
20240830,091600,6111870,9150,9150,9150,9150,186
|
|
20240830,091500,4409970,9150,9150,9150,9150,108
|
|
20240830,091400,3421770,9150,9150,9150,9150,13
|
|
20240830,091300,3302820,9150,9130,9150,9130,129
|
|
20240830,091200,2122670,9150,9150,9150,9150,0
|
|
20240830,091100,2122670,9150,9150,9150,9150,13
|
|
20240830,091000,2003720,9150,9150,9150,9150,0
|
|
20240830,090900,2003720,9150,9130,9150,9130,92
|
|
20240830,090800,1163350,9130,9130,9130,9130,0
|
|
20240830,090700,1163350,9130,9130,9130,9130,7
|
|
20240830,090600,1099440,9130,9130,9130,9130,30
|
|
20240830,090500,825540,9130,9140,9140,9130,11
|
|
20240830,090400,725010,9150,9150,9150,9150,20
|
|
20240830,090300,542010,9200,9200,9200,9200,9
|
|
20240830,090200,459210,9150,9150,9150,9150,0
|
|
20240830,090100,459210,9150,9150,9150,9150,0
|
|
20240830,090000,459210,9150,9240,9240,9150,50
|