658 lines
35 KiB
CSV
658 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,195500,10388959560,12040,12040,12040,12040,33204
|
|
20240830,195400,10388959560,12040,12040,12040,12040,0
|
|
20240830,195300,10388959560,12040,12040,12040,12040,0
|
|
20240830,195200,10388959560,12040,12040,12040,12040,0
|
|
20240830,195100,10388959560,12040,12040,12040,12040,0
|
|
20240830,195000,10388959560,12040,12040,12040,12040,0
|
|
20240830,194900,10388959560,12040,12040,12040,12040,0
|
|
20240830,194800,10388959560,12040,12040,12040,12040,0
|
|
20240830,194700,10388959560,12040,12040,12040,12040,0
|
|
20240830,194600,10388959560,12040,12040,12040,12040,0
|
|
20240830,194500,10388959560,12040,12040,12040,12040,0
|
|
20240830,194400,10388959560,12040,12040,12040,12040,0
|
|
20240830,194300,10388959560,12040,12040,12040,12040,0
|
|
20240830,194200,10388959560,12040,12040,12040,12040,0
|
|
20240830,194100,10388959560,12040,12040,12040,12040,0
|
|
20240830,194000,10388959560,12040,12040,12040,12040,0
|
|
20240830,193900,10388959560,12040,12040,12040,12040,0
|
|
20240830,193800,10388959560,12040,12040,12040,12040,0
|
|
20240830,193700,10388959560,12040,12040,12040,12040,0
|
|
20240830,193600,10388959560,12040,12040,12040,12040,0
|
|
20240830,193500,10388959560,12040,12040,12040,12040,0
|
|
20240830,193400,10388959560,12040,12040,12040,12040,0
|
|
20240830,193300,10388959560,12040,12040,12040,12040,0
|
|
20240830,193200,10388959560,12040,12040,12040,12040,0
|
|
20240830,193100,10388959560,12040,12040,12040,12040,0
|
|
20240830,193000,10388959560,12040,12040,12040,12040,0
|
|
20240830,192900,10388959560,12040,12040,12040,12040,0
|
|
20240830,192800,10388959560,12040,12040,12040,12040,0
|
|
20240830,192700,10388959560,12040,12040,12040,12040,0
|
|
20240830,192600,10388959560,12040,12040,12040,12040,0
|
|
20240830,192500,10388959560,12040,12040,12040,12040,33204
|
|
20240830,192400,10388959560,12040,12040,12040,12040,0
|
|
20240830,192300,10388959560,12040,12040,12040,12040,0
|
|
20240830,192200,10388959560,12040,12040,12040,12040,0
|
|
20240830,192100,10388959560,12040,12040,12040,12040,0
|
|
20240830,192000,10388959560,12040,12040,12040,12040,0
|
|
20240830,191900,10388959560,12040,12040,12040,12040,0
|
|
20240830,191800,10388959560,12040,12040,12040,12040,0
|
|
20240830,191700,10388959560,12040,12040,12040,12040,0
|
|
20240830,191600,10388959560,12040,12040,12040,12040,0
|
|
20240830,191500,10388959560,12040,12040,12040,12040,0
|
|
20240830,191400,10388959560,12040,12040,12040,12040,0
|
|
20240830,191300,10388959560,12040,12040,12040,12040,0
|
|
20240830,191200,10388959560,12040,12040,12040,12040,0
|
|
20240830,191100,10388959560,12040,12040,12040,12040,0
|
|
20240830,191000,10388959560,12040,12040,12040,12040,0
|
|
20240830,190900,10388959560,12040,12040,12040,12040,0
|
|
20240830,190800,10388959560,12040,12040,12040,12040,0
|
|
20240830,190700,10388959560,12040,12040,12040,12040,0
|
|
20240830,190600,10388959560,12040,12040,12040,12040,0
|
|
20240830,190500,10388959560,12040,12040,12040,12040,0
|
|
20240830,190400,10388959560,12040,12040,12040,12040,0
|
|
20240830,190300,10388959560,12040,12040,12040,12040,0
|
|
20240830,190200,10388959560,12040,12040,12040,12040,0
|
|
20240830,190100,10388959560,12040,12040,12040,12040,0
|
|
20240830,190000,10388959560,12040,12040,12040,12040,0
|
|
20240830,185900,10388959560,12040,12040,12040,12040,0
|
|
20240830,185800,10388959560,12040,12040,12040,12040,0
|
|
20240830,185700,10388959560,12040,12040,12040,12040,0
|
|
20240830,185600,10388959560,12040,12040,12040,12040,0
|
|
20240830,185500,10388959560,12040,12040,12040,12040,33204
|
|
20240830,185400,10388959560,12040,12040,12040,12040,0
|
|
20240830,185300,10388959560,12040,12040,12040,12040,0
|
|
20240830,185200,10388959560,12040,12040,12040,12040,0
|
|
20240830,185100,10388959560,12040,12040,12040,12040,0
|
|
20240830,185000,10388959560,12040,12040,12040,12040,0
|
|
20240830,184900,10388959560,12040,12040,12040,12040,0
|
|
20240830,184800,10388959560,12040,12040,12040,12040,0
|
|
20240830,184700,10388959560,12040,12040,12040,12040,0
|
|
20240830,184600,10388959560,12040,12040,12040,12040,0
|
|
20240830,184500,10388959560,12040,12040,12040,12040,0
|
|
20240830,184400,10388959560,12040,12040,12040,12040,0
|
|
20240830,184300,10388959560,12040,12040,12040,12040,0
|
|
20240830,184200,10388959560,12040,12040,12040,12040,0
|
|
20240830,184100,10388959560,12040,12040,12040,12040,0
|
|
20240830,184000,10388959560,12040,12040,12040,12040,0
|
|
20240830,183900,10388959560,12040,12040,12040,12040,0
|
|
20240830,183800,10388959560,12040,12040,12040,12040,0
|
|
20240830,183700,10388959560,12040,12040,12040,12040,0
|
|
20240830,183600,10388959560,12040,12040,12040,12040,0
|
|
20240830,183500,10388959560,12040,12040,12040,12040,0
|
|
20240830,183400,10388959560,12040,12040,12040,12040,0
|
|
20240830,183300,10388959560,12040,12040,12040,12040,0
|
|
20240830,183200,10388959560,12040,12040,12040,12040,0
|
|
20240830,183100,10388959560,12040,12040,12040,12040,0
|
|
20240830,183000,10388959560,12040,12040,12040,12040,0
|
|
20240830,182900,10388959560,12040,12040,12040,12040,0
|
|
20240830,182800,10388959560,12040,12040,12040,12040,0
|
|
20240830,182700,10388959560,12040,12040,12040,12040,0
|
|
20240830,182600,10388959560,12040,12040,12040,12040,0
|
|
20240830,182500,10388959560,12040,12040,12040,12040,33204
|
|
20240830,182400,10388959560,12040,12040,12040,12040,0
|
|
20240830,182300,10388959560,12040,12040,12040,12040,0
|
|
20240830,182200,10388959560,12040,12040,12040,12040,0
|
|
20240830,182100,10388959560,12040,12040,12040,12040,0
|
|
20240830,182000,10388959560,12040,12040,12040,12040,0
|
|
20240830,181900,10388959560,12040,12040,12040,12040,0
|
|
20240830,181800,10388959560,12040,12040,12040,12040,0
|
|
20240830,181700,10388959560,12040,12040,12040,12040,0
|
|
20240830,181600,10388959560,12040,12040,12040,12040,0
|
|
20240830,181500,10388959560,12040,12040,12040,12040,0
|
|
20240830,181400,10388959560,12040,12040,12040,12040,0
|
|
20240830,181300,10388959560,12040,12040,12040,12040,0
|
|
20240830,181200,10388959560,12040,12040,12040,12040,0
|
|
20240830,181100,10388959560,12040,12040,12040,12040,0
|
|
20240830,181000,10388959560,12040,12040,12040,12040,0
|
|
20240830,180900,10388959560,12040,12040,12040,12040,0
|
|
20240830,180800,10388959560,12040,12040,12040,12040,0
|
|
20240830,180700,10388959560,12040,12040,12040,12040,0
|
|
20240830,180600,10388959560,12040,12040,12040,12040,0
|
|
20240830,180500,10388959560,12040,12040,12040,12040,0
|
|
20240830,180400,10388959560,12040,12040,12040,12040,0
|
|
20240830,180300,10388959560,12040,12040,12040,12040,0
|
|
20240830,180200,10388959560,12040,12040,12040,12040,0
|
|
20240830,180100,10388959560,12040,12040,12040,12040,0
|
|
20240830,180000,10388959560,12040,12040,12040,12040,0
|
|
20240830,175900,10388959560,12040,12040,12040,12040,0
|
|
20240830,175800,10388959560,12040,12040,12040,12040,0
|
|
20240830,175700,10388959560,12040,12040,12040,12040,0
|
|
20240830,175600,10388959560,12040,12040,12040,12040,0
|
|
20240830,175500,10388959560,12040,12040,12040,12040,33204
|
|
20240830,175400,10388959560,12040,12040,12040,12040,0
|
|
20240830,175300,10388959560,12040,12040,12040,12040,0
|
|
20240830,175200,10388959560,12040,12040,12040,12040,0
|
|
20240830,175100,10388959560,12040,12040,12040,12040,0
|
|
20240830,175000,10388959560,12040,12040,12040,12040,0
|
|
20240830,174900,10388959560,12040,12040,12040,12040,0
|
|
20240830,174800,10388959560,12040,12040,12040,12040,0
|
|
20240830,174700,10388959560,12040,12040,12040,12040,0
|
|
20240830,174600,10388959560,12040,12040,12040,12040,0
|
|
20240830,174500,10388959560,12040,12040,12040,12040,0
|
|
20240830,174400,10388959560,12040,12040,12040,12040,0
|
|
20240830,174300,10388959560,12040,12040,12040,12040,0
|
|
20240830,174200,10388959560,12040,12040,12040,12040,0
|
|
20240830,174100,10388959560,12040,12040,12040,12040,0
|
|
20240830,174000,10388959560,12040,12040,12040,12040,0
|
|
20240830,173900,10388959560,12040,12040,12040,12040,0
|
|
20240830,173800,10388959560,12040,12040,12040,12040,0
|
|
20240830,173700,10388959560,12040,12040,12040,12040,0
|
|
20240830,173600,10388959560,12040,12040,12040,12040,0
|
|
20240830,173500,10388959560,12040,12040,12040,12040,0
|
|
20240830,173400,10388959560,12040,12040,12040,12040,0
|
|
20240830,173300,10388959560,12040,12040,12040,12040,0
|
|
20240830,173200,10388959560,12040,12040,12040,12040,0
|
|
20240830,173100,10388959560,12040,12040,12040,12040,0
|
|
20240830,173000,10388959560,12040,12040,12040,12040,0
|
|
20240830,172900,10388959560,12040,12040,12040,12040,0
|
|
20240830,172800,10388959560,12040,12040,12040,12040,0
|
|
20240830,172700,10388959560,12040,12040,12040,12040,0
|
|
20240830,172600,10388959560,12040,12040,12040,12040,0
|
|
20240830,172500,10388959560,12040,12040,12040,12040,33204
|
|
20240830,172400,10388959560,12040,12040,12040,12040,0
|
|
20240830,172300,10388959560,12040,12040,12040,12040,0
|
|
20240830,172200,10388959560,12040,12040,12040,12040,0
|
|
20240830,172100,10388959560,12040,12040,12040,12040,0
|
|
20240830,172000,10388959560,12040,12040,12040,12040,0
|
|
20240830,171900,10388959560,12040,12040,12040,12040,0
|
|
20240830,171800,10388959560,12040,12040,12040,12040,0
|
|
20240830,171700,10388959560,12040,12040,12040,12040,0
|
|
20240830,171600,10388959560,12040,12040,12040,12040,0
|
|
20240830,171500,10388959560,12040,12040,12040,12040,0
|
|
20240830,171400,10388959560,12040,12040,12040,12040,0
|
|
20240830,171300,10388959560,12040,12040,12040,12040,0
|
|
20240830,171200,10388959560,12040,12040,12040,12040,0
|
|
20240830,171100,10388959560,12040,12040,12040,12040,0
|
|
20240830,171000,10388959560,12040,12040,12040,12040,0
|
|
20240830,170900,10388959560,12040,12040,12040,12040,0
|
|
20240830,170800,10388959560,12040,12040,12040,12040,0
|
|
20240830,170700,10388959560,12040,12040,12040,12040,0
|
|
20240830,170600,10388959560,12040,12040,12040,12040,0
|
|
20240830,170500,10388959560,12040,12040,12040,12040,0
|
|
20240830,170400,10388959560,12040,12040,12040,12040,0
|
|
20240830,170300,10388959560,12040,12040,12040,12040,0
|
|
20240830,170200,10388959560,12040,12040,12040,12040,0
|
|
20240830,170100,10388959560,12040,12040,12040,12040,0
|
|
20240830,170000,10388959560,12040,12040,12040,12040,0
|
|
20240830,165900,10388959560,12040,12040,12040,12040,0
|
|
20240830,165800,10388959560,12040,12040,12040,12040,0
|
|
20240830,165700,10388959560,12040,12040,12040,12040,0
|
|
20240830,165600,10388959560,12040,12040,12040,12040,0
|
|
20240830,165500,10388959560,12040,12040,12040,12040,33204
|
|
20240830,165400,10388959560,12040,12040,12040,12040,0
|
|
20240830,165300,10388959560,12040,12040,12040,12040,0
|
|
20240830,165200,10388959560,12040,12040,12040,12040,0
|
|
20240830,165100,10388959560,12040,12040,12040,12040,0
|
|
20240830,165000,10388959560,12040,12040,12040,12040,0
|
|
20240830,164900,10388959560,12040,12040,12040,12040,0
|
|
20240830,164800,10388959560,12040,12040,12040,12040,0
|
|
20240830,164700,10388959560,12040,12040,12040,12040,0
|
|
20240830,164600,10388959560,12040,12040,12040,12040,0
|
|
20240830,164500,10388959560,12040,12040,12040,12040,0
|
|
20240830,164400,10388959560,12040,12040,12040,12040,0
|
|
20240830,164300,10388959560,12040,12040,12040,12040,0
|
|
20240830,164200,10388959560,12040,12040,12040,12040,0
|
|
20240830,164100,10388959560,12040,12040,12040,12040,0
|
|
20240830,164000,10388959560,12040,12040,12040,12040,0
|
|
20240830,163900,10388959560,12040,12040,12040,12040,0
|
|
20240830,163800,10388959560,12040,12040,12040,12040,0
|
|
20240830,163700,10388959560,12040,12040,12040,12040,0
|
|
20240830,163600,10388959560,12040,12040,12040,12040,0
|
|
20240830,163500,10388959560,12040,12040,12040,12040,0
|
|
20240830,163400,10388959560,12040,12040,12040,12040,0
|
|
20240830,163300,10388959560,12040,12040,12040,12040,0
|
|
20240830,163200,10388959560,12040,12040,12040,12040,0
|
|
20240830,163100,10388959560,12040,12040,12040,12040,0
|
|
20240830,163000,10388959560,12040,12040,12040,12040,0
|
|
20240830,162900,10388959560,12040,12040,12040,12040,0
|
|
20240830,162800,10388959560,12040,12040,12040,12040,0
|
|
20240830,162700,10388959560,12040,12040,12040,12040,0
|
|
20240830,162600,10388959560,12040,12040,12040,12040,0
|
|
20240830,162500,10388959560,12040,12040,12040,12040,33204
|
|
20240830,162400,10388959560,12040,12040,12040,12040,0
|
|
20240830,162300,10388959560,12040,12040,12040,12040,0
|
|
20240830,162200,10388959560,12040,12040,12040,12040,0
|
|
20240830,162100,10388959560,12040,12040,12040,12040,0
|
|
20240830,162000,10388959560,12040,12040,12040,12040,0
|
|
20240830,161900,10388959560,12040,12040,12040,12040,0
|
|
20240830,161800,10388959560,12040,12040,12040,12040,0
|
|
20240830,161700,10388959560,12040,12040,12040,12040,0
|
|
20240830,161600,10388959560,12040,12040,12040,12040,0
|
|
20240830,161500,10388959560,12040,12040,12040,12040,0
|
|
20240830,161400,10388959560,12040,12040,12040,12040,0
|
|
20240830,161300,10388959560,12040,12040,12040,12040,0
|
|
20240830,161200,10388959560,12040,12040,12040,12040,0
|
|
20240830,161100,10388959560,12040,12040,12040,12040,0
|
|
20240830,161000,10388959560,12040,12040,12040,12040,0
|
|
20240830,160900,10388959560,12040,12040,12040,12040,0
|
|
20240830,160800,10388959560,12040,12040,12040,12040,0
|
|
20240830,160700,10388959560,12040,12040,12040,12040,0
|
|
20240830,160600,10388959560,12040,12040,12040,12040,0
|
|
20240830,160500,10388959560,12040,12040,12040,12040,0
|
|
20240830,160400,10388959560,12040,12040,12040,12040,0
|
|
20240830,160300,10388959560,12040,12040,12040,12040,0
|
|
20240830,160200,10388959560,12040,12040,12040,12040,0
|
|
20240830,160100,10388959560,12040,12040,12040,12040,0
|
|
20240830,160000,10388959560,12040,12040,12040,12040,0
|
|
20240830,155900,10388959560,12040,12040,12040,12040,0
|
|
20240830,155800,10388959560,12040,12040,12040,12040,0
|
|
20240830,155700,10388959560,12040,12040,12040,12040,0
|
|
20240830,155600,10388959560,12040,12040,12040,12040,0
|
|
20240830,155500,10388959560,12040,12040,12040,12040,33204
|
|
20240830,155400,10388959560,12040,12040,12040,12040,0
|
|
20240830,155300,10388959560,12040,12040,12040,12040,0
|
|
20240830,155200,10388959560,12040,12040,12040,12040,0
|
|
20240830,155100,10388959560,12040,12040,12040,12040,0
|
|
20240830,155000,10388959560,12040,12040,12040,12040,0
|
|
20240830,154900,10388959560,12040,12040,12040,12040,0
|
|
20240830,154800,10388959560,12040,12040,12040,12040,0
|
|
20240830,154700,10388959560,12040,12040,12040,12040,0
|
|
20240830,154600,10388959560,12040,12040,12040,12040,0
|
|
20240830,154500,10388959560,12040,12040,12040,12040,0
|
|
20240830,154400,10388959560,12040,12040,12040,12040,0
|
|
20240830,154300,10388959560,12040,12040,12040,12040,0
|
|
20240830,154200,10388959560,12040,12040,12040,12040,0
|
|
20240830,154100,10388959560,12040,12040,12040,12040,0
|
|
20240830,154000,10388959560,12040,12040,12040,12040,0
|
|
20240830,153900,10388959560,12040,12040,12040,12040,0
|
|
20240830,153800,10388959560,12040,12040,12040,12040,0
|
|
20240830,153700,10388959560,12040,12040,12040,12040,0
|
|
20240830,153600,10388959560,12040,12040,12040,12040,0
|
|
20240830,153500,10388959560,12040,12040,12040,12040,0
|
|
20240830,153400,10388959560,12040,12040,12040,12040,0
|
|
20240830,153300,10388959560,12040,12040,12040,12040,0
|
|
20240830,153200,10388959560,12040,12040,12040,12040,0
|
|
20240830,153100,10388959560,12040,12040,12040,12040,0
|
|
20240830,153000,10388959560,12040,12040,12040,12040,33204
|
|
20240830,152900,9989183400,12040,12040,12040,12040,0
|
|
20240830,152800,9989183400,12040,12040,12040,12040,0
|
|
20240830,152700,9989183400,12040,12040,12040,12040,0
|
|
20240830,152600,9989183400,12040,12040,12040,12040,0
|
|
20240830,152500,9989183400,12040,12040,12040,12040,0
|
|
20240830,152400,9989183400,12040,12040,12040,12040,0
|
|
20240830,152300,9989183400,12040,12040,12040,12040,0
|
|
20240830,152200,9989183400,12040,12040,12040,12040,0
|
|
20240830,152100,9989183400,12040,12040,12040,12040,0
|
|
20240830,152000,9989183400,12040,12040,12040,12040,0
|
|
20240830,151900,9989183400,12040,12040,12040,12030,3058
|
|
20240830,151800,9952365110,12030,12040,12040,12030,4536
|
|
20240830,151700,9897768220,12040,12040,12040,12030,10026
|
|
20240830,151600,9777057180,12040,12040,12040,12030,2470
|
|
20240830,151500,9747326870,12040,12040,12040,12030,2313
|
|
20240830,151400,9719497440,12030,12040,12040,12030,1610
|
|
20240830,151300,9700125280,12040,12040,12040,12030,9388
|
|
20240830,151200,9587094110,12030,12030,12040,12030,3622
|
|
20240830,151100,9543487530,12030,12030,12040,12030,858
|
|
20240830,151000,9533164260,12040,12040,12040,12030,459
|
|
20240830,150900,9527640010,12030,12030,12040,12030,501
|
|
20240830,150800,9521611040,12030,12030,12040,12030,603
|
|
20240830,150700,9514354800,12030,12020,12030,12020,12250
|
|
20240830,150600,9366990620,12020,12030,12030,12020,846
|
|
20240830,150500,9356815610,12030,12030,12030,12020,1166
|
|
20240830,150400,9342790630,12030,12020,12030,12020,587
|
|
20240830,150300,9335730030,12020,12020,12030,12020,1137
|
|
20240830,150200,9322058330,12030,12030,12030,12020,1223
|
|
20240830,150100,9307348040,12030,12030,12030,12020,1116
|
|
20240830,150000,9293924560,12030,12030,12030,12020,811
|
|
20240830,145900,9284171260,12030,12030,12030,12020,665
|
|
20240830,145800,9276171430,12030,12030,12030,12020,579
|
|
20240830,145700,9269208060,12030,12030,12030,12020,692
|
|
20240830,145600,9260886320,12030,12030,12030,12020,3225
|
|
20240830,145500,9222117320,12030,12030,12030,12020,6433
|
|
20240830,145400,9144728350,12030,12030,12040,12030,4161
|
|
20240830,145300,9094668080,12040,12040,12040,12030,944
|
|
20240830,145200,9083305360,12030,12040,12040,12030,574
|
|
20240830,145100,9076396600,12040,12040,12040,12030,881
|
|
20240830,145000,9065792210,12040,12030,12040,12030,802
|
|
20240830,144900,9056139150,12030,12040,12040,12030,1727
|
|
20240830,144800,9035350090,12040,12040,12040,12030,691
|
|
20240830,144700,9027032450,12040,12030,12040,12030,2514
|
|
20240830,144600,8996773940,12030,12040,12040,12030,3804
|
|
20240830,144500,8951004500,12040,12040,12040,12030,276
|
|
20240830,144400,8947681470,12030,12040,12040,12030,866
|
|
20240830,144300,8937256830,12040,12040,12040,12030,736
|
|
20240830,144200,8928398490,12040,12040,12040,12030,1435
|
|
20240830,144100,8911132610,12040,12030,12040,12030,1617
|
|
20240830,144000,8891675940,12040,12040,12040,12030,3045
|
|
20240830,143900,8855038140,12040,12040,12040,12030,695
|
|
20240830,143800,8846673670,12040,12040,12040,12030,5706
|
|
20240830,143700,8777975860,12030,12030,12040,12030,483
|
|
20240830,143600,8772162950,12040,12040,12040,12030,1371
|
|
20240830,143500,8755660710,12040,12030,12040,12030,852
|
|
20240830,143400,8745407890,12040,12040,12040,12030,1279
|
|
20240830,143300,8730015730,12040,12030,12040,12030,1001
|
|
20240830,143200,8717967280,12030,12040,12040,12030,1087
|
|
20240830,143100,8704887220,12040,12030,12040,12030,11506
|
|
20240830,143000,8566465540,12030,12040,12040,12030,423
|
|
20240830,142900,8561374800,12040,12040,12040,12030,1075
|
|
20240830,142800,8548434810,12040,12040,12040,12030,706
|
|
20240830,142700,8539938370,12040,12040,12040,12030,1492
|
|
20240830,142600,8521986850,12040,12040,12040,12030,1466
|
|
20240830,142500,8504346280,12040,12040,12040,12030,755
|
|
20240830,142400,8495261390,12040,12040,12040,12030,1441
|
|
20240830,142300,8477913750,12040,12030,12040,12030,1243
|
|
20240830,142200,8462955120,12040,12040,12040,12030,5844
|
|
20240830,142100,8392645420,12040,12030,12040,12030,884
|
|
20240830,142000,8382006360,12040,12040,12040,12030,874
|
|
20240830,141900,8371485400,12030,12030,12040,12030,2779
|
|
20240830,141800,8338040770,12030,12030,12030,12020,8200
|
|
20240830,141700,8239401070,12030,12030,12030,12030,1529
|
|
20240830,141600,8221007200,12020,12030,12030,12020,2197
|
|
20240830,141500,8194589800,12030,12020,12030,12020,609
|
|
20240830,141400,8187266530,12030,12030,12030,12020,1057
|
|
20240830,141300,8174552820,12030,12030,12030,12020,549
|
|
20240830,141200,8167950350,12030,12030,12030,12020,2559
|
|
20240830,141100,8137165830,12030,12030,12030,12020,1013
|
|
20240830,141000,8124983890,12030,12030,12030,12020,796
|
|
20240830,140900,8115412970,12030,12020,12030,12020,1564
|
|
20240830,140800,8096611900,12030,12020,12030,12020,1024
|
|
20240830,140700,8084295230,12020,12030,12030,12020,603
|
|
20240830,140600,8077043140,12030,12030,12030,12020,872
|
|
20240830,140500,8066555980,12030,12030,12030,12020,3789
|
|
20240830,140400,8021001340,12030,12020,12030,12020,697
|
|
20240830,140300,8012619740,12030,12030,12030,12020,2732
|
|
20240830,140200,7979777320,12020,12030,12030,12020,7156
|
|
20240830,140100,7893692640,12030,12030,12030,12020,1202
|
|
20240830,140000,7879234610,12020,12030,12030,12020,4850
|
|
20240830,135900,7820893020,12030,12030,12030,12020,5722
|
|
20240830,135800,7752061740,12020,12030,12030,12020,1024
|
|
20240830,135700,7739748230,12030,12030,12030,12020,1516
|
|
20240830,135600,7721522050,12030,12030,12030,12020,1652
|
|
20240830,135500,7701660490,12030,12030,12030,12020,5998
|
|
20240830,135400,7629536550,12020,12030,12030,12020,3912
|
|
20240830,135300,7582507190,12030,12030,12030,12020,667
|
|
20240830,135200,7574484180,12030,12030,12030,12020,944
|
|
20240830,135100,7563129870,12030,12030,12030,12020,571
|
|
20240830,135000,7556262740,12030,12030,12030,12020,1139
|
|
20240830,134900,7542563670,12030,12020,12030,12020,2528
|
|
20240830,134800,7512153090,12030,12030,12030,12020,1567
|
|
20240830,134700,7493313150,12030,12040,12040,12020,1738
|
|
20240830,134600,7472416910,12030,12040,12040,12030,2163
|
|
20240830,134500,7446393830,12040,12040,12040,12030,1556
|
|
20240830,134400,7427663480,12040,12040,12040,12030,800
|
|
20240830,134300,7418035570,12040,12030,12040,12020,3985
|
|
20240830,134200,7370084980,12040,12040,12040,12030,3021
|
|
20240830,134100,7333738010,12030,12040,12040,12030,797
|
|
20240830,134000,7324148560,12040,12030,12040,12030,3917
|
|
20240830,133900,7277025750,12040,12040,12040,12030,1818
|
|
20240830,133800,7255152150,12030,12040,12040,12030,639
|
|
20240830,133700,7247461190,12030,12040,12040,12030,3253
|
|
20240830,133600,7208324230,12040,12040,12040,12030,4119
|
|
20240830,133500,7158767070,12030,12030,12040,12030,1655
|
|
20240830,133400,7138856450,12040,12030,12040,12030,6082
|
|
20240830,133300,7065686010,12030,12040,12040,12030,4064
|
|
20240830,133200,7016792400,12040,12030,12040,12030,3861
|
|
20240830,133100,6970317770,12040,12040,12040,12030,762
|
|
20240830,133000,6961146240,12040,12040,12040,12030,3459
|
|
20240830,132900,6919521170,12040,12040,12040,12030,947
|
|
20240830,132800,6908122940,12040,12040,12040,12030,970
|
|
20240830,132700,6896446640,12040,12040,12040,12030,625
|
|
20240830,132600,6888924200,12040,12030,12040,12030,3510
|
|
20240830,132500,6846693970,12040,12040,12040,12030,503
|
|
20240830,132400,6840639880,12040,12040,12040,12030,598
|
|
20240830,132300,6833441960,12040,12040,12040,12030,727
|
|
20240830,132200,6824691880,12030,12040,12040,12030,2077
|
|
20240830,132100,6799688000,12040,12040,12040,12030,580
|
|
20240830,132000,6792706800,12040,12040,12040,12030,781
|
|
20240830,131900,6783304470,12040,12040,12040,12030,898
|
|
20240830,131800,6772498480,12040,12040,12040,12030,1347
|
|
20240830,131700,6756287340,12040,12040,12040,12030,806
|
|
20240830,131600,6746585200,12040,12040,12040,12040,3897
|
|
20240830,131500,6699665320,12030,12040,12040,12030,4531
|
|
20240830,131400,6645146180,12040,12040,12040,12030,1072
|
|
20240830,131300,6632241300,12040,12040,12040,12030,531
|
|
20240830,131200,6625850870,12040,12040,12040,12030,722
|
|
20240830,131100,6617160090,12040,12040,12040,12030,1139
|
|
20240830,131000,6603453640,12040,12040,12040,12030,830
|
|
20240830,130900,6593460920,12040,12040,12040,12030,667
|
|
20240830,130800,6585432740,12040,12040,12040,12030,995
|
|
20240830,130700,6573454120,12040,12040,12040,12030,2288
|
|
20240830,130600,6545921910,12040,12040,12040,12030,2086
|
|
20240830,130500,6520806570,12040,12040,12040,12040,675
|
|
20240830,130400,6512679570,12040,12040,12040,12030,818
|
|
20240830,130300,6502831850,12040,12040,12040,12030,1201
|
|
20240830,130200,6488377660,12040,12040,12040,12030,1130
|
|
20240830,130100,6474773040,12040,12040,12050,12030,1706
|
|
20240830,130000,6454234030,12030,12040,12040,12030,1054
|
|
20240830,125900,6441545720,12040,12040,12040,12030,3225
|
|
20240830,125800,6402717280,12040,12030,12040,12030,656
|
|
20240830,125700,6394820910,12040,12040,12040,12030,377
|
|
20240830,125600,6390283530,12040,12040,12040,12030,2657
|
|
20240830,125500,6358296250,12040,12040,12040,12030,782
|
|
20240830,125400,6348884970,12040,12040,12040,12040,502
|
|
20240830,125300,6342840890,12040,12040,12040,12030,2914
|
|
20240830,125200,6307757430,12040,12040,12040,12030,807
|
|
20240830,125100,6298042750,12040,12040,12040,12030,348
|
|
20240830,125000,6293853830,12040,12040,12040,12030,609
|
|
20240830,124900,6286522470,12040,12040,12040,12030,604
|
|
20240830,124800,6279251740,12040,12040,12040,12030,4033
|
|
20240830,124700,6230705420,12040,12040,12040,12040,1455
|
|
20240830,124600,6213187220,12040,12040,12040,12030,1148
|
|
20240830,124500,6199369150,12040,12040,12040,12030,2433
|
|
20240830,124400,6170078140,12040,12040,12040,12030,390
|
|
20240830,124300,6165384190,12040,12040,12040,12030,240
|
|
20240830,124200,6162495710,12030,12040,12040,12030,438
|
|
20240830,124100,6157224490,12040,12040,12040,12040,526
|
|
20240830,124000,6150891450,12040,12040,12040,12030,366
|
|
20240830,123900,6146484910,12030,12040,12040,12030,580
|
|
20240830,123800,6139503690,12040,12040,12040,12030,3722
|
|
20240830,123700,6094694160,12040,12040,12040,12030,3658
|
|
20240830,123600,6050651850,12040,12040,12040,12030,603
|
|
20240830,123500,6043393340,12030,12040,12040,12030,355
|
|
20240830,123400,6039121170,12040,12040,12040,12030,350
|
|
20240830,123300,6034907580,12040,12040,12040,12040,441
|
|
20240830,123200,6029597940,12040,12040,12040,12030,1415
|
|
20240830,123100,6012562900,12040,12050,12050,12030,5730
|
|
20240830,123000,5943573750,12050,12050,12050,12040,1397
|
|
20240830,122900,5926752290,12050,12040,12050,12040,6534
|
|
20240830,122800,5848057270,12040,12040,12040,12030,710
|
|
20240830,122700,5839509070,12040,12040,12040,12030,199
|
|
20240830,122600,5837113170,12040,12040,12050,12040,8913
|
|
20240830,122500,5729800280,12040,12040,12040,12030,415
|
|
20240830,122400,5724804680,12040,12040,12040,12030,841
|
|
20240830,122300,5714679100,12040,12040,12040,12030,657
|
|
20240830,122200,5706770820,12040,12030,12040,12030,2598
|
|
20240830,122100,5675492220,12040,12030,12040,12020,474
|
|
20240830,122000,5669790040,12030,12030,12040,12020,3743
|
|
20240830,121900,5624760870,12030,12030,12030,12020,1648
|
|
20240830,121800,5604940370,12020,12030,12030,12020,2561
|
|
20240830,121700,5574134310,12030,12030,12030,12020,1440
|
|
20240830,121600,5556812460,12030,12030,12030,12030,422
|
|
20240830,121500,5551735800,12030,12030,12030,12010,371
|
|
20240830,121400,5547275380,12020,12020,12030,12020,2839
|
|
20240830,121300,5513143790,12020,12030,12030,12020,1217
|
|
20240830,121200,5498513360,12030,12030,12030,12020,588
|
|
20240830,121100,5491442720,12030,12030,12030,12020,342
|
|
20240830,121000,5487329460,12030,12020,12030,12020,8033
|
|
20240830,120900,5390696100,12030,12030,12030,12020,464
|
|
20240830,120800,5385117180,12030,12020,12030,12020,414
|
|
20240830,120700,5380139810,12030,12030,12030,12020,556
|
|
20240830,120600,5373451140,12030,12020,12030,12020,177
|
|
20240830,120500,5371322760,12020,12020,12020,12010,271
|
|
20240830,120400,5368065350,12010,12030,12030,12010,397
|
|
20240830,120300,5363293100,12030,12020,12030,12020,2058
|
|
20240830,120200,5338554320,12020,12020,12020,12010,460
|
|
20240830,120100,5333028290,12020,12010,12020,12010,567
|
|
20240830,120000,5326213950,12020,12020,12020,12010,1084
|
|
20240830,115900,5313184290,12020,12020,12020,12010,6862
|
|
20240830,115800,5230707050,12020,12020,12020,12010,254
|
|
20240830,115700,5227654000,12020,12020,12020,12010,1583
|
|
20240830,115600,5208630690,12020,12020,12020,12010,450
|
|
20240830,115500,5203223490,12020,12020,12020,12010,419
|
|
20240830,115400,5198188110,12020,12020,12020,12010,447
|
|
20240830,115300,5192815290,12010,12020,12020,12010,2538
|
|
20240830,115200,5162328440,12010,12020,12020,12010,938
|
|
20240830,115100,5151057420,12020,12020,12020,12010,580
|
|
20240830,115000,5144088920,12020,12020,12020,12010,468
|
|
20240830,114900,5138464760,12010,12020,12020,12010,1611
|
|
20240830,114800,5119112580,12020,12010,12020,12010,354
|
|
20240830,114700,5114859180,12020,11990,12020,11990,79390
|
|
20240830,114600,4161944320,12000,12000,12000,11990,1130
|
|
20240830,114500,4148386430,12000,12000,12000,11990,324
|
|
20240830,114400,4144498460,12000,12000,12000,11990,2114
|
|
20240830,114300,4119143460,12000,12000,12000,11990,2128
|
|
20240830,114200,4093620260,12000,12000,12000,11990,851
|
|
20240830,114100,4083412060,12000,12000,12000,12000,574
|
|
20240830,114000,4076524060,12000,12000,12000,11990,678
|
|
20240830,113900,4068388560,12000,12000,12000,11990,2178
|
|
20240830,113800,4042269710,12000,11990,12000,11990,119
|
|
20240830,113700,4040841810,12000,12000,12000,12000,1338
|
|
20240830,113600,4024785810,12000,12000,12000,11990,2949
|
|
20240830,113500,3989418550,12000,11990,12000,11990,691
|
|
20240830,113400,3981131800,12000,12000,12000,11990,1099
|
|
20240830,113300,3967945100,12000,12000,12000,11990,4224
|
|
20240830,113200,3917257220,12000,12000,12000,11990,404
|
|
20240830,113100,3912410750,12000,12000,12000,11990,367
|
|
20240830,113000,3908006770,12000,12000,12000,11990,830
|
|
20240830,112900,3898046810,12000,12000,12000,11990,711
|
|
20240830,112800,3889515810,12000,12000,12000,12000,548
|
|
20240830,112700,3882939810,12000,12000,12000,11990,747
|
|
20240830,112600,3873978850,12000,12000,12000,11990,992
|
|
20240830,112500,3862082780,11990,12000,12000,11990,2945
|
|
20240830,112400,3826757840,12000,12000,12000,11990,1255
|
|
20240830,112300,3811702900,12000,12000,12000,11990,1159
|
|
20240830,112200,3797799420,12000,12000,12000,11990,1320
|
|
20240830,112100,3781960420,12000,11990,12000,11990,4357
|
|
20240830,112000,3729707490,12000,12000,12000,11990,535
|
|
20240830,111900,3723289530,12000,11990,12000,11980,1451
|
|
20240830,111800,3705885970,11990,12000,12000,11980,1472
|
|
20240830,111700,3688236960,11990,12000,12000,11990,1137
|
|
20240830,111600,3674602060,12000,12000,12000,11990,6343
|
|
20240830,111500,3598534610,12000,12000,12000,11990,2258
|
|
20240830,111400,3571455090,12000,12000,12000,11990,947
|
|
20240830,111300,3560097930,12000,12000,12000,12000,932
|
|
20240830,111200,3548913930,12000,12000,12000,11990,740
|
|
20240830,111100,3540033990,12000,12000,12000,11990,961
|
|
20240830,111000,3528504990,12000,12000,12000,11990,765
|
|
20240830,110900,3519325010,12000,12000,12000,11990,813
|
|
20240830,110800,3509572510,12000,11990,12000,11990,463
|
|
20240830,110700,3504017860,11990,11990,12000,11980,4297
|
|
20240830,110600,3452497270,11990,11990,11990,11980,2216
|
|
20240830,110500,3425927440,11990,11990,11990,11980,1078
|
|
20240830,110400,3413004200,11990,11990,11990,11980,820
|
|
20240830,110300,3403173650,11990,11990,11990,11990,1087
|
|
20240830,110200,3390140520,11980,11990,11990,11970,5945
|
|
20240830,110100,3318929810,11990,11990,11990,11980,950
|
|
20240830,110000,3307544770,11990,11980,11990,11980,232
|
|
20240830,105900,3304763190,11990,11990,11990,11980,425
|
|
20240830,105800,3299667590,11990,11990,11990,11980,3778
|
|
20240830,105700,3254402370,11990,12000,12000,11980,1243
|
|
20240830,105600,3239499730,12000,12000,12000,11990,1621
|
|
20240830,105500,3220058300,12000,12000,12000,11990,1352
|
|
20240830,105400,3203834550,11990,11990,12000,11990,2196
|
|
20240830,105300,3177500130,12000,11990,12000,11990,17270
|
|
20240830,105200,2970262700,11990,11990,11990,11990,1249
|
|
20240830,105100,2955287190,11990,11990,11990,11980,1213
|
|
20240830,105000,2940743780,11990,11990,11990,11980,1593
|
|
20240830,104900,2921645260,11990,12000,12000,11980,1956
|
|
20240830,104800,2898194190,12000,11990,12000,11980,2631
|
|
20240830,104700,2866663680,11990,11990,11990,11980,5225
|
|
20240830,104600,2804065940,11990,12000,12000,11980,1447
|
|
20240830,104500,2786717360,12000,12000,12000,11990,2025
|
|
20240830,104400,2762435620,12000,12000,12000,12000,565
|
|
20240830,104300,2755655620,12000,12000,12000,11990,938
|
|
20240830,104200,2744400720,11990,12000,12000,11990,1199
|
|
20240830,104100,2730024600,12000,12000,12000,11990,2387
|
|
20240830,104000,2701398250,12000,11990,12000,11990,8927
|
|
20240830,103900,2594289970,11990,12000,12000,11980,2149
|
|
20240830,103800,2568524340,12000,12000,12000,11990,1143
|
|
20240830,103700,2554811620,12000,12000,12000,11990,348
|
|
20240830,103600,2550635720,12000,11990,12000,11990,6749
|
|
20240830,103500,2469707900,11990,11990,12000,11990,3705
|
|
20240830,103400,2425284300,12000,12000,12000,11990,2847
|
|
20240830,103300,2391140400,12000,11990,12000,11990,1008
|
|
20240830,103200,2379046760,12000,12000,12000,11990,1906
|
|
20240830,103100,2356176850,12000,11990,12000,11990,21310
|
|
20240830,103000,2100666630,11990,11990,11990,11980,1573
|
|
20240830,102900,2081806410,11990,11990,11990,11980,1917
|
|
20240830,102800,2058822860,11990,11990,11990,11990,1252
|
|
20240830,102700,2043811380,11990,11990,11990,11980,1540
|
|
20240830,102600,2025358480,11990,11990,11990,11980,453
|
|
20240830,102500,2019927200,11990,11990,11990,11980,509
|
|
20240830,102400,2013825540,11990,11970,11990,11970,6925
|
|
20240830,102300,1930854000,11980,11970,11980,11970,1360
|
|
20240830,102200,1914564420,11980,11980,11980,11970,2194
|
|
20240830,102100,1888281500,11980,11980,11980,11980,5783
|
|
20240830,102000,1819001160,11980,11980,11980,11970,5286
|
|
20240830,101900,1755675720,11980,11980,11980,11980,2316
|
|
20240830,101800,1727930040,11970,11970,11980,11970,218
|
|
20240830,101700,1725320100,11970,11970,11980,11970,3919
|
|
20240830,101600,1678409420,11970,11970,11970,11960,185
|
|
20240830,101500,1676195330,11970,11970,11970,11960,199
|
|
20240830,101400,1673814320,11970,11970,11970,11960,5471
|
|
20240830,101300,1608326500,11970,11960,11970,11950,34600
|
|
20240830,101200,1194456000,11960,11960,11960,11950,194
|
|
20240830,101100,1192136540,11960,11960,11960,11950,1150
|
|
20240830,101000,1178384040,11960,11960,11960,11950,1427
|
|
20240830,100900,1161323820,11960,11960,11960,11950,427
|
|
20240830,100800,1156217920,11960,11960,11960,11950,753
|
|
20240830,100700,1147213500,11950,11960,11960,11950,183
|
|
20240830,100600,1145025080,11960,11960,11960,11950,447
|
|
20240830,100500,1139681540,11960,11960,11960,11950,162
|
|
20240830,100400,1137745020,11960,11960,11960,11950,6508
|
|
20240830,100300,1059918660,11960,11960,11960,11950,99
|
|
20240830,100200,1058734640,11960,11950,11960,11950,588
|
|
20240830,100100,1051702170,11950,11950,11960,11950,244
|
|
20240830,100000,1048785620,11960,11950,11960,11950,924
|
|
20240830,095900,1037743080,11960,11950,11960,11950,2866
|
|
20240830,095800,1003477330,11960,11960,11960,11950,213
|
|
20240830,095700,1000930850,11960,11960,11960,11950,334
|
|
20240830,095600,996938220,11960,11960,11960,11950,702
|
|
20240830,095500,988548220,11960,11960,11960,11950,1956
|
|
20240830,095400,965162710,11960,11960,11960,11950,340
|
|
20240830,095300,961097750,11960,11960,11960,11950,586
|
|
20240830,095200,954094380,11960,11960,11960,11960,259
|
|
20240830,095100,950996740,11960,11960,11960,11950,279
|
|
20240830,095000,947660150,11950,11960,11960,11950,353
|
|
20240830,094900,943439300,11960,11960,11960,11950,332
|
|
20240830,094800,939468680,11950,11960,11960,11950,1719
|
|
20240830,094700,918923890,11960,11950,11960,11950,421
|
|
20240830,094600,913891270,11950,11960,11960,11950,393
|
|
20240830,094500,909193450,11950,11950,11960,11950,829
|
|
20240830,094400,899284300,11960,11960,11960,11950,1037
|
|
20240830,094300,886891820,11960,11950,11960,11950,293
|
|
20240830,094200,883390390,11960,11950,11960,11950,565
|
|
20240830,094100,876634380,11960,11960,11960,11950,389
|
|
20240830,094000,871985060,11960,11960,11960,11950,340
|
|
20240830,093900,867921600,11950,11970,11970,11950,906
|
|
20240830,093800,857085660,11970,11970,11970,11950,7465
|
|
20240830,093700,767753560,11970,11960,11970,11950,7599
|
|
20240830,093600,676874540,11960,11960,11960,11950,2526
|
|
20240830,093500,646664590,11960,11960,11960,11950,636
|
|
20240830,093400,639061030,11960,11960,11960,11950,1207
|
|
20240830,093300,624627590,11960,11960,11960,11950,740
|
|
20240830,093200,615777390,11960,11960,11960,11950,658
|
|
20240830,093100,607909180,11960,11950,11960,11940,5812
|
|
20240830,093000,538431030,11950,11950,11950,11940,718
|
|
20240830,092900,529851310,11950,11950,11950,11940,3792
|
|
20240830,092800,484538100,11950,11950,11950,11940,6934
|
|
20240830,092700,401678030,11940,11950,11950,11940,1206
|
|
20240830,092600,387268210,11950,11950,11950,11940,363
|
|
20240830,092500,382931570,11950,11940,11950,11940,1147
|
|
20240830,092400,369235560,11940,11950,11950,11940,2420
|
|
20240830,092300,340317910,11950,11950,11950,11950,43
|
|
20240830,092200,339804060,11950,11940,11950,11940,253
|
|
20240830,092100,336782570,11940,11940,11950,11940,2264
|
|
20240830,092000,309749240,11940,11940,11950,11940,289
|
|
20240830,091900,306296670,11950,11950,11950,11940,179
|
|
20240830,091800,304157960,11940,11950,11950,11940,1339
|
|
20240830,091700,288161810,11950,11940,11950,11940,1507
|
|
20240830,091600,270166950,11950,11950,11950,11940,56
|
|
20240830,091500,269497900,11940,11950,11950,11940,750
|
|
20240830,091400,260536340,11950,11940,11950,11940,567
|
|
20240830,091300,253764180,11950,11940,11950,11930,1687
|
|
20240830,091200,233622660,11940,11940,11940,11930,1520
|
|
20240830,091100,215474070,11940,11940,11940,11930,2216
|
|
20240830,091000,189017130,11940,11940,11940,11930,1145
|
|
20240830,090900,175346920,11940,11930,11940,11930,693
|
|
20240830,090800,167077290,11930,11940,11940,11930,188
|
|
20240830,090700,164833480,11940,11940,11940,11930,662
|
|
20240830,090600,156930120,11940,11930,11940,11930,324
|
|
20240830,090500,153064640,11940,11940,11940,11930,1044
|
|
20240830,090400,140608860,11930,11940,11940,11930,1093
|
|
20240830,090300,127561040,11930,11940,11940,11930,6320
|
|
20240830,090200,52112410,11930,11940,11940,11930,125
|
|
20240830,090100,50619930,11940,11920,11940,11920,1344
|
|
20240830,090000,34586470,11930,11920,11940,11920,2901
|