591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,184800,3545677940,10250,10250,10250,10250,10949
|
|
20240830,184700,3545677940,10250,10250,10250,10250,0
|
|
20240830,184600,3545677940,10250,10250,10250,10250,0
|
|
20240830,184500,3545677940,10250,10250,10250,10250,0
|
|
20240830,184400,3545677940,10250,10250,10250,10250,0
|
|
20240830,184300,3545677940,10250,10250,10250,10250,0
|
|
20240830,184200,3545677940,10250,10250,10250,10250,0
|
|
20240830,184100,3545677940,10250,10250,10250,10250,0
|
|
20240830,184000,3545677940,10250,10250,10250,10250,0
|
|
20240830,183900,3545677940,10250,10250,10250,10250,0
|
|
20240830,183800,3545677940,10250,10250,10250,10250,0
|
|
20240830,183700,3545677940,10250,10250,10250,10250,0
|
|
20240830,183600,3545677940,10250,10250,10250,10250,0
|
|
20240830,183500,3545677940,10250,10250,10250,10250,0
|
|
20240830,183400,3545677940,10250,10250,10250,10250,0
|
|
20240830,183300,3545677940,10250,10250,10250,10250,0
|
|
20240830,183200,3545677940,10250,10250,10250,10250,0
|
|
20240830,183100,3545677940,10250,10250,10250,10250,0
|
|
20240830,183000,3545677940,10250,10250,10250,10250,0
|
|
20240830,182900,3545677940,10250,10250,10250,10250,0
|
|
20240830,182800,3545677940,10250,10250,10250,10250,0
|
|
20240830,182700,3545677940,10250,10250,10250,10250,0
|
|
20240830,182600,3545677940,10250,10250,10250,10250,0
|
|
20240830,182500,3545677940,10250,10250,10250,10250,0
|
|
20240830,182400,3545677940,10250,10250,10250,10250,0
|
|
20240830,182300,3545677940,10250,10250,10250,10250,0
|
|
20240830,182200,3545677940,10250,10250,10250,10250,0
|
|
20240830,182100,3545677940,10250,10250,10250,10250,0
|
|
20240830,182000,3545677940,10250,10250,10250,10250,0
|
|
20240830,181900,3545677940,10250,10250,10250,10250,0
|
|
20240830,181800,3545677940,10250,10250,10250,10250,10949
|
|
20240830,181700,3545677940,10250,10250,10250,10250,0
|
|
20240830,181600,3545677940,10250,10250,10250,10250,0
|
|
20240830,181500,3545677940,10250,10250,10250,10250,0
|
|
20240830,181400,3545677940,10250,10250,10250,10250,0
|
|
20240830,181300,3545677940,10250,10250,10250,10250,0
|
|
20240830,181200,3545677940,10250,10250,10250,10250,0
|
|
20240830,181100,3545677940,10250,10250,10250,10250,0
|
|
20240830,181000,3545677940,10250,10250,10250,10250,0
|
|
20240830,180900,3545677940,10250,10250,10250,10250,0
|
|
20240830,180800,3545677940,10250,10250,10250,10250,0
|
|
20240830,180700,3545677940,10250,10250,10250,10250,0
|
|
20240830,180600,3545677940,10250,10250,10250,10250,0
|
|
20240830,180500,3545677940,10250,10250,10250,10250,0
|
|
20240830,180400,3545677940,10250,10250,10250,10250,0
|
|
20240830,180300,3545677940,10250,10250,10250,10250,0
|
|
20240830,180200,3545677940,10250,10250,10250,10250,0
|
|
20240830,180100,3545677940,10250,10250,10250,10250,0
|
|
20240830,180000,3545677940,10250,10250,10250,10250,0
|
|
20240830,175900,3545677940,10250,10250,10250,10250,0
|
|
20240830,175800,3545677940,10250,10250,10250,10250,0
|
|
20240830,175700,3545677940,10250,10250,10250,10250,0
|
|
20240830,175600,3545677940,10250,10250,10250,10250,0
|
|
20240830,175500,3545677940,10250,10250,10250,10250,0
|
|
20240830,175400,3545677940,10250,10250,10250,10250,0
|
|
20240830,175300,3545677940,10250,10250,10250,10250,0
|
|
20240830,175200,3545677940,10250,10250,10250,10250,0
|
|
20240830,175100,3545677940,10250,10250,10250,10250,0
|
|
20240830,175000,3545677940,10250,10250,10250,10250,0
|
|
20240830,174900,3545677940,10250,10250,10250,10250,0
|
|
20240830,174800,3545677940,10250,10250,10250,10250,10949
|
|
20240830,174700,3545677940,10250,10250,10250,10250,0
|
|
20240830,174600,3545677940,10250,10250,10250,10250,0
|
|
20240830,174500,3545677940,10250,10250,10250,10250,0
|
|
20240830,174400,3545677940,10250,10250,10250,10250,0
|
|
20240830,174300,3545677940,10250,10250,10250,10250,0
|
|
20240830,174200,3545677940,10250,10250,10250,10250,0
|
|
20240830,174100,3545677940,10250,10250,10250,10250,0
|
|
20240830,174000,3545677940,10250,10250,10250,10250,0
|
|
20240830,173900,3545677940,10250,10250,10250,10250,0
|
|
20240830,173800,3545677940,10250,10250,10250,10250,0
|
|
20240830,173700,3545677940,10250,10250,10250,10250,0
|
|
20240830,173600,3545677940,10250,10250,10250,10250,0
|
|
20240830,173500,3545677940,10250,10250,10250,10250,0
|
|
20240830,173400,3545677940,10250,10250,10250,10250,0
|
|
20240830,173300,3545677940,10250,10250,10250,10250,0
|
|
20240830,173200,3545677940,10250,10250,10250,10250,0
|
|
20240830,173100,3545677940,10250,10250,10250,10250,0
|
|
20240830,173000,3545677940,10250,10250,10250,10250,0
|
|
20240830,172900,3545677940,10250,10250,10250,10250,0
|
|
20240830,172800,3545677940,10250,10250,10250,10250,0
|
|
20240830,172700,3545677940,10250,10250,10250,10250,0
|
|
20240830,172600,3545677940,10250,10250,10250,10250,0
|
|
20240830,172500,3545677940,10250,10250,10250,10250,0
|
|
20240830,172400,3545677940,10250,10250,10250,10250,0
|
|
20240830,172300,3545677940,10250,10250,10250,10250,0
|
|
20240830,172200,3545677940,10250,10250,10250,10250,0
|
|
20240830,172100,3545677940,10250,10250,10250,10250,0
|
|
20240830,172000,3545677940,10250,10250,10250,10250,0
|
|
20240830,171900,3545677940,10250,10250,10250,10250,0
|
|
20240830,171800,3545677940,10250,10250,10250,10250,10949
|
|
20240830,171700,3545677940,10250,10250,10250,10250,0
|
|
20240830,171600,3545677940,10250,10250,10250,10250,0
|
|
20240830,171500,3545677940,10250,10250,10250,10250,0
|
|
20240830,171400,3545677940,10250,10250,10250,10250,0
|
|
20240830,171300,3545677940,10250,10250,10250,10250,0
|
|
20240830,171200,3545677940,10250,10250,10250,10250,0
|
|
20240830,171100,3545677940,10250,10250,10250,10250,0
|
|
20240830,171000,3545677940,10250,10250,10250,10250,0
|
|
20240830,170900,3545677940,10250,10250,10250,10250,0
|
|
20240830,170800,3545677940,10250,10250,10250,10250,0
|
|
20240830,170700,3545677940,10250,10250,10250,10250,0
|
|
20240830,170600,3545677940,10250,10250,10250,10250,0
|
|
20240830,170500,3545677940,10250,10250,10250,10250,0
|
|
20240830,170400,3545677940,10250,10250,10250,10250,0
|
|
20240830,170300,3545677940,10250,10250,10250,10250,0
|
|
20240830,170200,3545677940,10250,10250,10250,10250,0
|
|
20240830,170100,3545677940,10250,10250,10250,10250,0
|
|
20240830,170000,3545677940,10250,10250,10250,10250,0
|
|
20240830,165900,3545677940,10250,10250,10250,10250,0
|
|
20240830,165800,3545677940,10250,10250,10250,10250,0
|
|
20240830,165700,3545677940,10250,10250,10250,10250,0
|
|
20240830,165600,3545677940,10250,10250,10250,10250,0
|
|
20240830,165500,3545677940,10250,10250,10250,10250,0
|
|
20240830,165400,3545677940,10250,10250,10250,10250,0
|
|
20240830,165300,3545677940,10250,10250,10250,10250,0
|
|
20240830,165200,3545677940,10250,10250,10250,10250,0
|
|
20240830,165100,3545677940,10250,10250,10250,10250,0
|
|
20240830,165000,3545677940,10250,10250,10250,10250,0
|
|
20240830,164900,3545677940,10250,10250,10250,10250,0
|
|
20240830,164800,3545677940,10250,10250,10250,10250,10949
|
|
20240830,164700,3545677940,10250,10250,10250,10250,0
|
|
20240830,164600,3545677940,10250,10250,10250,10250,0
|
|
20240830,164500,3545677940,10250,10250,10250,10250,0
|
|
20240830,164400,3545677940,10250,10250,10250,10250,0
|
|
20240830,164300,3545677940,10250,10250,10250,10250,0
|
|
20240830,164200,3545677940,10250,10250,10250,10250,0
|
|
20240830,164100,3545677940,10250,10250,10250,10250,0
|
|
20240830,164000,3545677940,10250,10250,10250,10250,0
|
|
20240830,163900,3545677940,10250,10250,10250,10250,0
|
|
20240830,163800,3545677940,10250,10250,10250,10250,0
|
|
20240830,163700,3545677940,10250,10250,10250,10250,0
|
|
20240830,163600,3545677940,10250,10250,10250,10250,0
|
|
20240830,163500,3545677940,10250,10250,10250,10250,0
|
|
20240830,163400,3545677940,10250,10250,10250,10250,0
|
|
20240830,163300,3545677940,10250,10250,10250,10250,0
|
|
20240830,163200,3545677940,10250,10250,10250,10250,0
|
|
20240830,163100,3545677940,10250,10250,10250,10250,0
|
|
20240830,163000,3545677940,10250,10250,10250,10250,0
|
|
20240830,162900,3545677940,10250,10250,10250,10250,0
|
|
20240830,162800,3545677940,10250,10250,10250,10250,0
|
|
20240830,162700,3545677940,10250,10250,10250,10250,0
|
|
20240830,162600,3545677940,10250,10250,10250,10250,0
|
|
20240830,162500,3545677940,10250,10250,10250,10250,0
|
|
20240830,162400,3545677940,10250,10250,10250,10250,0
|
|
20240830,162300,3545677940,10250,10250,10250,10250,0
|
|
20240830,162200,3545677940,10250,10250,10250,10250,0
|
|
20240830,162100,3545677940,10250,10250,10250,10250,0
|
|
20240830,162000,3545677940,10250,10250,10250,10250,0
|
|
20240830,161900,3545677940,10250,10250,10250,10250,0
|
|
20240830,161800,3545677940,10250,10250,10250,10250,10949
|
|
20240830,161700,3545677940,10250,10250,10250,10250,0
|
|
20240830,161600,3545677940,10250,10250,10250,10250,0
|
|
20240830,161500,3545677940,10250,10250,10250,10250,0
|
|
20240830,161400,3545677940,10250,10250,10250,10250,0
|
|
20240830,161300,3545677940,10250,10250,10250,10250,0
|
|
20240830,161200,3545677940,10250,10250,10250,10250,0
|
|
20240830,161100,3545677940,10250,10250,10250,10250,0
|
|
20240830,161000,3545677940,10250,10250,10250,10250,0
|
|
20240830,160900,3545677940,10250,10250,10250,10250,0
|
|
20240830,160800,3545677940,10250,10250,10250,10250,0
|
|
20240830,160700,3545677940,10250,10250,10250,10250,0
|
|
20240830,160600,3545677940,10250,10250,10250,10250,0
|
|
20240830,160500,3545677940,10250,10250,10250,10250,0
|
|
20240830,160400,3545677940,10250,10250,10250,10250,0
|
|
20240830,160300,3545677940,10250,10250,10250,10250,0
|
|
20240830,160200,3545677940,10250,10250,10250,10250,0
|
|
20240830,160100,3545677940,10250,10250,10250,10250,0
|
|
20240830,160000,3545677940,10250,10250,10250,10250,0
|
|
20240830,155900,3545677940,10250,10250,10250,10250,0
|
|
20240830,155800,3545677940,10250,10250,10250,10250,0
|
|
20240830,155700,3545677940,10250,10250,10250,10250,0
|
|
20240830,155600,3545677940,10250,10250,10250,10250,0
|
|
20240830,155500,3545677940,10250,10250,10250,10250,0
|
|
20240830,155400,3545677940,10250,10250,10250,10250,0
|
|
20240830,155300,3545677940,10250,10250,10250,10250,0
|
|
20240830,155200,3545677940,10250,10250,10250,10250,0
|
|
20240830,155100,3545677940,10250,10250,10250,10250,0
|
|
20240830,155000,3545677940,10250,10250,10250,10250,0
|
|
20240830,154900,3545677940,10250,10250,10250,10250,0
|
|
20240830,154800,3545677940,10250,10250,10250,10250,10949
|
|
20240830,154700,3545677940,10250,10250,10250,10250,0
|
|
20240830,154600,3545677940,10250,10250,10250,10250,0
|
|
20240830,154500,3545677940,10250,10250,10250,10250,0
|
|
20240830,154400,3545677940,10250,10250,10250,10250,0
|
|
20240830,154300,3545677940,10250,10250,10250,10250,0
|
|
20240830,154200,3545677940,10250,10250,10250,10250,0
|
|
20240830,154100,3545677940,10250,10250,10250,10250,0
|
|
20240830,154000,3545677940,10250,10250,10250,10250,0
|
|
20240830,153900,3545677940,10250,10250,10250,10250,0
|
|
20240830,153800,3545677940,10250,10250,10250,10250,0
|
|
20240830,153700,3545677940,10250,10250,10250,10250,0
|
|
20240830,153600,3545677940,10250,10250,10250,10250,0
|
|
20240830,153500,3545677940,10250,10250,10250,10250,0
|
|
20240830,153400,3545677940,10250,10250,10250,10250,0
|
|
20240830,153300,3545677940,10250,10250,10250,10250,0
|
|
20240830,153200,3545677940,10250,10250,10250,10250,0
|
|
20240830,153100,3545677940,10250,10250,10250,10250,0
|
|
20240830,153000,3545677940,10250,10250,10250,10250,10949
|
|
20240830,152900,3433450690,10240,10240,10240,10240,0
|
|
20240830,152800,3433450690,10240,10240,10240,10240,0
|
|
20240830,152700,3433450690,10240,10240,10240,10240,0
|
|
20240830,152600,3433450690,10240,10240,10240,10240,0
|
|
20240830,152500,3433450690,10240,10240,10240,10240,0
|
|
20240830,152400,3433450690,10240,10240,10240,10240,0
|
|
20240830,152300,3433450690,10240,10240,10240,10240,0
|
|
20240830,152200,3433450690,10240,10240,10240,10240,0
|
|
20240830,152100,3433450690,10240,10240,10240,10240,0
|
|
20240830,152000,3433450690,10240,10240,10240,10240,0
|
|
20240830,151900,3433450690,10240,10240,10240,10210,1773
|
|
20240830,151800,3415318300,10250,10250,10250,10240,1662
|
|
20240830,151700,3398285290,10250,10230,10250,10230,2774
|
|
20240830,151600,3369871100,10230,10220,10230,10220,473
|
|
20240830,151500,3365032830,10230,10230,10230,10220,806
|
|
20240830,151400,3356790340,10220,10230,10230,10220,1447
|
|
20240830,151300,3341987650,10230,10240,10240,10230,545
|
|
20240830,151200,3336411670,10240,10230,10250,10230,44
|
|
20240830,151100,3335961080,10250,10230,10250,10230,303
|
|
20240830,151000,3332859430,10250,10240,10250,10230,805
|
|
20240830,150900,3324610400,10250,10240,10250,10240,180
|
|
20240830,150800,3322767170,10240,10250,10250,10240,624
|
|
20240830,150700,3316377260,10250,10240,10250,10240,631
|
|
20240830,150600,3309911770,10250,10250,10250,10240,363
|
|
20240830,150500,3306191120,10250,10250,10250,10240,938
|
|
20240830,150400,3296585430,10250,10240,10250,10230,706
|
|
20240830,150300,3289357040,10230,10240,10240,10230,1964
|
|
20240830,150200,3269250780,10240,10230,10240,10230,316
|
|
20240830,150100,3266018070,10230,10210,10230,10210,33
|
|
20240830,150000,3265681100,10240,10230,10240,10210,766
|
|
20240830,145900,3257848840,10210,10230,10230,10210,483
|
|
20240830,145800,3252917050,10230,10230,10240,10230,380
|
|
20240830,145700,3249028550,10240,10210,10240,10210,52
|
|
20240830,145600,3248497570,10240,10210,10240,10210,127
|
|
20240830,145500,3247200340,10220,10230,10240,10210,770
|
|
20240830,145400,3239334490,10240,10240,10240,10230,352
|
|
20240830,145300,3235733010,10240,10230,10240,10220,552
|
|
20240830,145200,3230087810,10230,10230,10230,10220,59
|
|
20240830,145100,3229484490,10230,10230,10240,10230,4
|
|
20240830,145000,3229443560,10240,10220,10240,10210,751
|
|
20240830,144900,3221764360,10220,10220,10220,10220,0
|
|
20240830,144800,3221764360,10220,10230,10230,10210,211
|
|
20240830,144700,3219609900,10230,10210,10230,10200,34
|
|
20240830,144600,3219262820,10240,10240,10240,10240,48
|
|
20240830,144500,3218771300,10240,10230,10240,10200,10
|
|
20240830,144400,3218669080,10240,10240,10240,10200,362
|
|
20240830,144300,3214964710,10240,10240,10250,10200,555
|
|
20240830,144200,3209291250,10250,10230,10250,10230,1405
|
|
20240830,144100,3194904280,10230,10230,10230,10220,309
|
|
20240830,144000,3191744270,10230,10220,10230,10220,517
|
|
20240830,143900,3186460510,10220,10220,10230,10220,746
|
|
20240830,143800,3178836380,10220,10210,10220,10210,886
|
|
20240830,143700,3169787660,10210,10200,10210,10200,67
|
|
20240830,143600,3169104140,10200,10180,10210,10180,1199
|
|
20240830,143500,3156878950,10180,10180,10190,10180,401
|
|
20240830,143400,3152794130,10190,10190,10190,10170,22
|
|
20240830,143300,3152570260,10190,10190,10190,10180,1321
|
|
20240830,143200,3139122320,10190,10190,10190,10190,0
|
|
20240830,143100,3139122320,10190,10190,10190,10190,25
|
|
20240830,143000,3138867570,10190,10190,10190,10190,337
|
|
20240830,142900,3135433540,10190,10190,10190,10190,38
|
|
20240830,142800,3135046320,10190,10190,10190,10190,85
|
|
20240830,142700,3134180170,10200,10190,10200,10190,453
|
|
20240830,142600,3129563020,10190,10190,10190,10190,70
|
|
20240830,142500,3128849720,10180,10180,10180,10180,23
|
|
20240830,142400,3128615580,10190,10200,10200,10190,541
|
|
20240830,142300,3123097390,10200,10200,10200,10200,502
|
|
20240830,142200,3117976990,10200,10200,10200,10200,31
|
|
20240830,142100,3117660790,10180,10200,10200,10180,166
|
|
20240830,142000,3115968690,10210,10200,10210,10200,296
|
|
20240830,141900,3112948640,10200,10200,10200,10200,505
|
|
20240830,141800,3107797640,10200,10190,10200,10190,398
|
|
20240830,141700,3103741790,10190,10180,10190,10180,419
|
|
20240830,141600,3099475470,10180,10180,10180,10180,3
|
|
20240830,141500,3099444930,10150,10150,10150,10150,3
|
|
20240830,141400,3099414480,10190,10170,10190,10170,1235
|
|
20240830,141300,3086836740,10140,10140,10140,10140,0
|
|
20240830,141200,3086836740,10140,10140,10140,10140,3
|
|
20240830,141100,3086806320,10130,10160,10160,10130,912
|
|
20240830,141000,3077564050,10160,10160,10160,10160,444
|
|
20240830,140900,3073053010,10150,10150,10150,10150,104
|
|
20240830,140800,3071997410,10130,10150,10150,10130,265
|
|
20240830,140700,3069311860,10150,10140,10150,10140,442
|
|
20240830,140600,3064826710,10140,10140,10140,10140,852
|
|
20240830,140500,3056187430,10150,10140,10150,10140,96
|
|
20240830,140400,3055213430,10120,10120,10120,10120,0
|
|
20240830,140300,3055213430,10120,10120,10120,10120,3
|
|
20240830,140200,3055183070,10120,10120,10120,10120,0
|
|
20240830,140100,3055183070,10120,10120,10120,10120,1
|
|
20240830,140000,3055172950,10120,10130,10130,10120,301
|
|
20240830,135900,3052126820,10120,10120,10120,10120,54
|
|
20240830,135800,3051580340,10120,10120,10120,10120,200
|
|
20240830,135700,3049556340,10120,10120,10120,10120,307
|
|
20240830,135600,3046449500,10110,10110,10110,10110,0
|
|
20240830,135500,3046449500,10110,10120,10120,10110,70
|
|
20240830,135400,3045741200,10120,10120,10120,10120,0
|
|
20240830,135300,3045741200,10120,10120,10120,10120,29
|
|
20240830,135200,3045447720,10120,10120,10120,10120,0
|
|
20240830,135100,3045447720,10120,10120,10120,10120,1008
|
|
20240830,135000,3035246760,10120,10120,10120,10120,0
|
|
20240830,134900,3035246760,10120,10120,10120,10120,0
|
|
20240830,134800,3035246760,10120,10120,10120,10120,3
|
|
20240830,134700,3035216400,10150,10150,10150,10150,0
|
|
20240830,134600,3035216400,10150,10120,10150,10120,95
|
|
20240830,134500,3034254970,10130,10120,10130,10120,282
|
|
20240830,134400,3031398330,10120,10130,10130,10110,501
|
|
20240830,134300,3026330540,10140,10140,10140,10140,409
|
|
20240830,134200,3022183280,10150,10150,10150,10150,0
|
|
20240830,134100,3022183280,10150,10150,10150,10150,110
|
|
20240830,134000,3021066780,10150,10160,10160,10150,386
|
|
20240830,133900,3017147880,10150,10150,10160,10140,261
|
|
20240830,133800,3014496750,10140,10150,10150,10140,155
|
|
20240830,133700,3012925040,10140,10150,10150,10140,1465
|
|
20240830,133600,2998055320,10150,10130,10150,10130,70
|
|
20240830,133500,2997345600,10140,10140,10140,10130,389
|
|
20240830,133400,2993401570,10140,10140,10140,10140,89
|
|
20240830,133300,2992499110,10140,10140,10140,10140,2
|
|
20240830,133200,2992478830,10140,10140,10140,10140,65
|
|
20240830,133100,2991819730,10150,10140,10150,10130,1541
|
|
20240830,133000,2976194840,10140,10120,10140,10120,1173
|
|
20240830,132900,2964310150,10120,10110,10120,10090,320
|
|
20240830,132800,2961073530,10110,10090,10110,10090,220
|
|
20240830,132700,2958852520,10080,10080,10080,10080,5
|
|
20240830,132600,2958802120,10080,10080,10080,10080,4
|
|
20240830,132500,2958761800,10080,10080,10080,10080,4
|
|
20240830,132400,2958721480,10100,10070,10100,10040,700
|
|
20240830,132300,2951679160,10050,10090,10090,10050,200
|
|
20240830,132200,2949668020,10100,10110,10110,10100,22
|
|
20240830,132100,2949445620,10110,10090,10110,10090,271
|
|
20240830,132000,2946708600,10050,10070,10070,10050,792
|
|
20240830,131900,2938741160,10070,10070,10070,10070,0
|
|
20240830,131800,2938741160,10070,10070,10070,10070,0
|
|
20240830,131700,2938741160,10070,10070,10070,10070,5
|
|
20240830,131600,2938690810,10070,10070,10070,10070,12
|
|
20240830,131500,2938569970,10070,10050,10070,10050,137
|
|
20240830,131400,2937192970,10050,10050,10050,10050,300
|
|
20240830,131300,2934177970,10050,10050,10050,10050,100
|
|
20240830,131200,2933172970,10050,10050,10050,10050,0
|
|
20240830,131100,2933172970,10050,10070,10070,10050,1062
|
|
20240830,131000,2922488530,10070,10070,10070,10070,51
|
|
20240830,130900,2921974960,10070,10070,10070,10070,60
|
|
20240830,130800,2921370760,10100,10100,10100,10090,41
|
|
20240830,130700,2920956700,10100,10070,10100,10070,463
|
|
20240830,130600,2916294260,10070,10070,10070,10070,170
|
|
20240830,130500,2914582360,10070,10070,10070,10070,128
|
|
20240830,130400,2913293400,10080,10080,10080,10080,7
|
|
20240830,130300,2913222840,10080,10080,10080,10080,0
|
|
20240830,130200,2913222840,10080,10090,10090,10080,321
|
|
20240830,130100,2909987110,10090,10090,10090,10090,10
|
|
20240830,130000,2909886210,10090,10090,10090,10090,6
|
|
20240830,125900,2909825670,10090,10090,10090,10090,534
|
|
20240830,125800,2904437610,10100,10100,10100,10100,17
|
|
20240830,125700,2904265910,10110,10110,10110,10110,0
|
|
20240830,125600,2904265910,10110,10110,10110,10110,1000
|
|
20240830,125500,2894155910,10120,10120,10130,10120,106
|
|
20240830,125400,2893082610,10120,10110,10120,10110,513
|
|
20240830,125300,2887891570,10110,10110,10110,10110,200
|
|
20240830,125200,2885869570,10100,10100,10100,10100,600
|
|
20240830,125100,2879809570,10100,10100,10100,10100,0
|
|
20240830,125000,2879809570,10100,10100,10100,10100,100
|
|
20240830,124900,2878799570,10100,10080,10100,10080,353
|
|
20240830,124800,2875235330,10080,10080,10080,10080,0
|
|
20240830,124700,2875235330,10080,10080,10080,10080,150
|
|
20240830,124600,2873723330,10080,10080,10080,10080,3
|
|
20240830,124500,2873693090,10100,10100,10100,10100,2
|
|
20240830,124400,2873672890,10090,10090,10100,10090,451
|
|
20240830,124300,2869120980,10090,10090,10090,10090,212
|
|
20240830,124200,2866981900,10090,10090,10110,10090,107
|
|
20240830,124100,2865902250,10080,10080,10080,10080,83
|
|
20240830,124000,2865065610,10090,10090,10090,10090,30
|
|
20240830,123900,2864762910,10090,10090,10090,10090,100
|
|
20240830,123800,2863753910,10110,10110,10110,10110,1
|
|
20240830,123700,2863743800,10100,10120,10120,10100,891
|
|
20240830,123600,2854740990,10120,10120,10120,10120,164
|
|
20240830,123500,2853081310,10120,10120,10120,10120,1
|
|
20240830,123400,2853071190,10120,10120,10120,10120,0
|
|
20240830,123300,2853071190,10120,10120,10120,10120,138
|
|
20240830,123200,2851674630,10090,10110,10120,10090,121
|
|
20240830,123100,2850453690,10110,10120,10120,10110,4
|
|
20240830,123000,2850413230,10090,10110,10120,10090,173
|
|
20240830,122900,2848666090,10120,10120,10120,10090,336
|
|
20240830,122800,2845270700,10130,10130,10130,10130,49
|
|
20240830,122700,2844774330,10130,10100,10130,10100,500
|
|
20240830,122600,2839719100,10100,10090,10100,10090,219
|
|
20240830,122500,2837507770,10090,10080,10090,10060,321
|
|
20240830,122400,2834271850,10090,10080,10090,10070,710
|
|
20240830,122300,2827117240,10090,10080,10090,10080,25
|
|
20240830,122200,2826865180,10090,10080,10090,10080,167
|
|
20240830,122100,2825181800,10090,10090,10090,10090,15
|
|
20240830,122000,2825030450,10080,10080,10080,10080,10
|
|
20240830,121900,2824929650,10090,10080,10090,10080,297
|
|
20240830,121800,2821935840,10080,10060,10080,10060,142
|
|
20240830,121700,2820504570,10070,10070,10070,10070,5
|
|
20240830,121600,2820454220,10060,10030,10060,10030,438
|
|
20240830,121500,2816053960,10030,10030,10030,10030,0
|
|
20240830,121400,2816053960,10030,10030,10030,10030,1
|
|
20240830,121300,2816043930,10030,10030,10030,10030,0
|
|
20240830,121200,2816043930,10030,10020,10030,10020,208
|
|
20240830,121100,2813958190,10000,10000,10000,10000,145
|
|
20240830,121000,2812508190,9990,10000,10000,9990,680
|
|
20240830,120900,2805714350,10000,10000,10000,10000,4
|
|
20240830,120800,2805674350,10000,10000,10000,10000,0
|
|
20240830,120700,2805674350,10000,10030,10030,10000,653
|
|
20240830,120600,2799144060,10030,10010,10030,10000,1006
|
|
20240830,120500,2789082290,10010,10010,10010,10010,2
|
|
20240830,120400,2789062270,10010,10010,10010,10010,510
|
|
20240830,120300,2783957170,10010,10020,10020,10000,2000
|
|
20240830,120200,2763946170,10020,10010,10020,10010,1507
|
|
20240830,120100,2748861030,10010,10020,10020,10010,263
|
|
20240830,120000,2746227740,10010,10030,10030,10010,1694
|
|
20240830,115900,2729257870,10030,10030,10030,10030,0
|
|
20240830,115800,2729257870,10030,10030,10040,10030,61
|
|
20240830,115700,2728645970,10050,10050,10050,10050,8
|
|
20240830,115600,2728565570,10050,10060,10060,10050,6
|
|
20240830,115500,2728505260,10040,10040,10040,10040,40
|
|
20240830,115400,2728103660,10060,10060,10060,10060,25
|
|
20240830,115300,2727852160,10040,10040,10040,10040,0
|
|
20240830,115200,2727852160,10040,10050,10050,10040,2
|
|
20240830,115100,2727832070,10030,10060,10060,10030,578
|
|
20240830,115000,2722031070,10060,10040,10060,10020,107
|
|
20240830,114900,2720957240,10040,10040,10040,10040,2
|
|
20240830,114800,2720937160,10070,10040,10070,10040,39
|
|
20240830,114700,2720544670,10020,10070,10070,10020,1983
|
|
20240830,114600,2700621060,10070,10070,10070,10070,157
|
|
20240830,114500,2699040070,10070,10080,10080,10070,521
|
|
20240830,114400,2693789800,10080,10130,10130,10080,206
|
|
20240830,114300,2691711080,10090,10100,10100,10090,323
|
|
20240830,114200,2688451960,10090,10090,10090,10090,0
|
|
20240830,114100,2688451960,10090,10100,10100,10090,11
|
|
20240830,114000,2688340930,10150,10150,10150,10150,0
|
|
20240830,113900,2688340930,10150,10150,10150,10150,10
|
|
20240830,113800,2688239430,10150,10150,10150,10150,269
|
|
20240830,113700,2685509080,10160,10150,10160,10150,624
|
|
20240830,113600,2679169250,10150,10140,10150,10140,432
|
|
20240830,113500,2674784460,10140,10130,10140,10130,122
|
|
20240830,113400,2673547390,10130,10130,10130,10130,423
|
|
20240830,113300,2669262400,10130,10100,10130,10100,713
|
|
20240830,113200,2662053940,10100,10100,10100,10100,10
|
|
20240830,113100,2661952940,10100,10070,10100,10070,644
|
|
20240830,113000,2655457210,10070,10070,10070,10070,1
|
|
20240830,112900,2655447140,10080,10080,10080,10080,1
|
|
20240830,112800,2655437060,10070,10070,10070,10070,211
|
|
20240830,112700,2653312290,10070,10070,10070,10070,101
|
|
20240830,112600,2652295220,10070,10070,10070,10070,151
|
|
20240830,112500,2650774650,10040,10040,10040,10040,82
|
|
20240830,112400,2649951370,10040,10040,10040,10040,0
|
|
20240830,112300,2649951370,10040,10040,10050,10040,466
|
|
20240830,112200,2645269730,10040,10040,10040,10040,18
|
|
20240830,112100,2645089010,10020,10050,10050,10020,98
|
|
20240830,112000,2644105200,10050,10030,10050,10030,496
|
|
20240830,111900,2639130300,10030,10030,10030,10030,2
|
|
20240830,111800,2639110240,10060,10060,10060,10060,0
|
|
20240830,111700,2639110240,10060,10060,10060,10060,120
|
|
20240830,111600,2637903040,10060,10060,10060,10060,10
|
|
20240830,111500,2637802440,10070,10070,10070,10070,4
|
|
20240830,111400,2637762160,10000,10070,10090,9990,6608
|
|
20240830,111300,2571561700,10070,10070,10070,10070,610
|
|
20240830,111200,2565419000,10070,10080,10080,10070,445
|
|
20240830,111100,2560934420,10090,10090,10090,10090,11
|
|
20240830,111000,2560823430,10100,10090,10100,10090,145
|
|
20240830,110900,2559360040,10090,10090,10100,10090,117
|
|
20240830,110800,2558179100,10090,10090,10090,10090,36
|
|
20240830,110700,2557815860,10100,10100,10100,10090,559
|
|
20240830,110600,2552170470,10110,10120,10120,10110,464
|
|
20240830,110500,2547479420,10120,10130,10130,10120,130
|
|
20240830,110400,2546163620,10150,10150,10150,10150,76
|
|
20240830,110300,2545392220,10120,10120,10120,10120,149
|
|
20240830,110200,2543884340,10120,10150,10150,10120,322
|
|
20240830,110100,2540625440,10130,10130,10130,10130,369
|
|
20240830,110000,2536887470,10130,10150,10150,10130,102
|
|
20240830,105900,2535853350,10150,10150,10150,10150,7
|
|
20240830,105800,2535782300,10150,10150,10150,10150,0
|
|
20240830,105700,2535782300,10150,10150,10150,10150,24
|
|
20240830,105600,2535538700,10160,10160,10160,10160,326
|
|
20240830,105500,2532226540,10170,10170,10170,10170,0
|
|
20240830,105400,2532226540,10170,10180,10180,10160,201
|
|
20240830,105300,2530183450,10160,10160,10160,10160,10
|
|
20240830,105200,2530081850,10180,10180,10180,10180,269
|
|
20240830,105100,2527343430,10170,10200,10200,10170,267
|
|
20240830,105000,2524627050,10200,10150,10200,10150,1150
|
|
20240830,104900,2512921960,10150,10150,10150,10150,700
|
|
20240830,104800,2505816960,10150,10150,10150,10150,507
|
|
20240830,104700,2500670910,10160,10150,10170,10150,690
|
|
20240830,104600,2493654890,10150,10120,10150,10120,695
|
|
20240830,104500,2486608650,10120,10110,10120,10110,368
|
|
20240830,104400,2482886520,10100,10120,10120,10100,272
|
|
20240830,104300,2480137480,10120,10120,10120,10120,174
|
|
20240830,104200,2478376600,10100,10100,10100,10100,30
|
|
20240830,104100,2478073600,10100,10100,10100,10090,1092
|
|
20240830,104000,2467045060,10090,10090,10090,10090,2
|
|
20240830,103900,2467024880,10150,10140,10150,10080,783
|
|
20240830,103800,2459100950,10140,10120,10160,10120,679
|
|
20240830,103700,2452207190,10130,10150,10150,10130,610
|
|
20240830,103600,2446021920,10180,10140,10180,10140,983
|
|
20240830,103500,2436049940,10150,10160,10160,10150,922
|
|
20240830,103400,2426691340,10190,10160,10190,10150,610
|
|
20240830,103300,2420490920,10190,10190,10190,10190,1274
|
|
20240830,103200,2407508860,10190,10150,10190,10150,229
|
|
20240830,103100,2405180450,10170,10160,10170,10150,571
|
|
20240830,103000,2399379010,10130,10150,10150,10130,289
|
|
20240830,102900,2396447660,10150,10160,10160,10140,479
|
|
20240830,102800,2391587390,10150,10150,10150,10150,552
|
|
20240830,102700,2385984590,10150,10110,10150,10110,3271
|
|
20240830,102600,2352879350,10110,10120,10120,10090,124
|
|
20240830,102500,2351625830,10120,10110,10120,10110,3618
|
|
20240830,102400,2315014130,10110,10100,10110,10090,1360
|
|
20240830,102300,2301277530,10100,10120,10120,10100,5420
|
|
20240830,102200,2246443880,10130,10150,10150,10130,1416
|
|
20240830,102100,2232085850,10150,10150,10150,10150,347
|
|
20240830,102000,2228563800,10150,10160,10160,10150,77
|
|
20240830,101900,2227782130,10160,10160,10160,10160,16
|
|
20240830,101800,2227619570,10160,10190,10190,10150,876
|
|
20240830,101700,2218713060,10190,10160,10190,10160,161
|
|
20240830,101600,2217077270,10160,10160,10170,10160,112
|
|
20240830,101500,2215939150,10160,10200,10200,10150,3764
|
|
20240830,101400,2177634970,10200,10200,10220,10190,1343
|
|
20240830,101300,2163937960,10200,10230,10260,10200,4169
|
|
20240830,101200,2121358200,10230,10240,10240,10230,1014
|
|
20240830,101100,2110983470,10270,10250,10270,10240,1488
|
|
20240830,101000,2095718360,10240,10250,10250,10240,845
|
|
20240830,100900,2087062350,10250,10260,10260,10250,1208
|
|
20240830,100800,2074675410,10260,10280,10280,10260,769
|
|
20240830,100700,2066785430,10280,10260,10280,10260,894
|
|
20240830,100600,2057597710,10280,10280,10280,10240,3176
|
|
20240830,100500,2025037900,10280,10240,10280,10240,849
|
|
20240830,100400,2016341850,10240,10260,10290,10240,2814
|
|
20240830,100300,1987491440,10260,10280,10280,10260,3509
|
|
20240830,100200,1951469240,10280,10320,10320,10280,3333
|
|
20240830,100100,1917160350,10310,10340,10340,10300,3119
|
|
20240830,100000,1884966680,10350,10350,10370,10340,379
|
|
20240830,095900,1881045230,10380,10330,10400,10320,966
|
|
20240830,095800,1871049860,10330,10400,10400,10320,4611
|
|
20240830,095700,1823286510,10390,10450,10450,10390,1741
|
|
20240830,095600,1805157120,10460,10460,10460,10390,2141
|
|
20240830,095500,1782850610,10460,10460,10470,10430,3941
|
|
20240830,095400,1741602380,10470,10400,10470,10400,2612
|
|
20240830,095300,1714342900,10400,10440,10460,10400,3098
|
|
20240830,095200,1682008570,10440,10410,10440,10380,2160
|
|
20240830,095100,1659520180,10410,10370,10430,10360,4053
|
|
20240830,095000,1617415550,10370,10420,10430,10370,2781
|
|
20240830,094900,1588553770,10430,10380,10450,10340,3379
|
|
20240830,094800,1553374100,10380,10360,10380,10320,3221
|
|
20240830,094700,1520028680,10330,10380,10380,10320,1481
|
|
20240830,094600,1504684990,10370,10420,10420,10350,3900
|
|
20240830,094500,1464142370,10420,10420,10480,10420,2353
|
|
20240830,094400,1439580460,10450,10520,10550,10400,22045
|
|
20240830,094300,1208100700,10520,10380,10520,10310,27440
|
|
20240830,094200,921260750,10310,10300,10400,10300,9675
|
|
20240830,094100,821073520,10310,10320,10320,10240,790
|
|
20240830,094000,812942790,10310,10240,10310,10220,4345
|
|
20240830,093900,768288340,10240,10240,10250,10240,638
|
|
20240830,093800,761755180,10240,10240,10240,10170,1164
|
|
20240830,093700,749881610,10250,10230,10260,10170,1679
|
|
20240830,093600,732737540,10300,10320,10330,10230,2255
|
|
20240830,093500,709587970,10320,10340,10340,10250,4460
|
|
20240830,093400,663611270,10350,10300,10350,10280,6527
|
|
20240830,093300,596235810,10290,10240,10290,10200,3672
|
|
20240830,093200,558626160,10250,10090,10540,10090,11547
|
|
20240830,093100,440114380,10090,10030,10090,10030,2294
|
|
20240830,093000,417046070,10040,10030,10040,10010,1606
|
|
20240830,092900,400951960,10030,10000,10030,9970,3849
|
|
20240830,092800,362468190,10000,9970,10000,9970,834
|
|
20240830,092700,354136300,9970,9970,9970,9970,965
|
|
20240830,092600,344515250,9970,9920,10000,9920,3053
|
|
20240830,092500,314093570,9920,9860,9920,9850,3796
|
|
20240830,092400,276558140,9870,9870,9870,9840,202
|
|
20240830,092300,274568010,9850,9870,9870,9850,401
|
|
20240830,092200,270615970,9860,9900,9900,9860,415
|
|
20240830,092100,266515470,9860,9860,9890,9860,900
|
|
20240830,092000,257635470,9900,9860,9900,9850,1034
|
|
20240830,091900,247436960,9890,9860,9890,9860,210
|
|
20240830,091800,245363360,9900,9890,9900,9890,238
|
|
20240830,091700,243007280,9890,9860,9900,9850,221
|
|
20240830,091600,240824190,9860,9900,9900,9860,610
|
|
20240830,091500,234806680,9870,9880,9880,9870,314
|
|
20240830,091400,231705470,9880,9900,9900,9880,1000
|
|
20240830,091300,221814350,9900,9870,9900,9870,11
|
|
20240830,091200,221705540,9890,9910,9910,9890,834
|
|
20240830,091100,213450130,9900,9890,9920,9890,2013
|
|
20240830,091000,193522880,9850,9890,9910,9850,1206
|
|
20240830,090900,181606410,9860,9860,9890,9860,1202
|
|
20240830,090800,169747060,9860,9900,9900,9860,799
|
|
20240830,090700,161844960,9900,9890,9900,9890,979
|
|
20240830,090600,152156340,9890,9840,9890,9840,4008
|
|
20240830,090500,112662150,9840,9820,9840,9820,253
|
|
20240830,090400,110177500,9820,9830,9830,9820,1923
|
|
20240830,090300,91288140,9850,9840,9850,9840,214
|
|
20240830,090200,89182010,9840,9810,9860,9800,6411
|
|
20240830,090100,26053390,9810,9860,9860,9800,794
|
|
20240830,090000,18250530,9870,9860,9870,9830,1817
|