645 lines
34 KiB
CSV
645 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,194200,3860470560,12680,12680,12680,12680,9891
|
|
20240830,194100,3860470560,12680,12680,12680,12680,0
|
|
20240830,194000,3860470560,12680,12680,12680,12680,0
|
|
20240830,193900,3860470560,12680,12680,12680,12680,0
|
|
20240830,193800,3860470560,12680,12680,12680,12680,0
|
|
20240830,193700,3860470560,12680,12680,12680,12680,0
|
|
20240830,193600,3860470560,12680,12680,12680,12680,0
|
|
20240830,193500,3860470560,12680,12680,12680,12680,0
|
|
20240830,193400,3860470560,12680,12680,12680,12680,0
|
|
20240830,193300,3860470560,12680,12680,12680,12680,0
|
|
20240830,193200,3860470560,12680,12680,12680,12680,0
|
|
20240830,193100,3860470560,12680,12680,12680,12680,0
|
|
20240830,193000,3860470560,12680,12680,12680,12680,0
|
|
20240830,192900,3860470560,12680,12680,12680,12680,0
|
|
20240830,192800,3860470560,12680,12680,12680,12680,0
|
|
20240830,192700,3860470560,12680,12680,12680,12680,0
|
|
20240830,192600,3860470560,12680,12680,12680,12680,0
|
|
20240830,192500,3860470560,12680,12680,12680,12680,0
|
|
20240830,192400,3860470560,12680,12680,12680,12680,0
|
|
20240830,192300,3860470560,12680,12680,12680,12680,0
|
|
20240830,192200,3860470560,12680,12680,12680,12680,0
|
|
20240830,192100,3860470560,12680,12680,12680,12680,0
|
|
20240830,192000,3860470560,12680,12680,12680,12680,0
|
|
20240830,191900,3860470560,12680,12680,12680,12680,0
|
|
20240830,191800,3860470560,12680,12680,12680,12680,0
|
|
20240830,191700,3860470560,12680,12680,12680,12680,0
|
|
20240830,191600,3860470560,12680,12680,12680,12680,0
|
|
20240830,191500,3860470560,12680,12680,12680,12680,0
|
|
20240830,191400,3860470560,12680,12680,12680,12680,0
|
|
20240830,191300,3860470560,12680,12680,12680,12680,0
|
|
20240830,191200,3860470560,12680,12680,12680,12680,9891
|
|
20240830,191100,3860470560,12680,12680,12680,12680,0
|
|
20240830,191000,3860470560,12680,12680,12680,12680,0
|
|
20240830,190900,3860470560,12680,12680,12680,12680,0
|
|
20240830,190800,3860470560,12680,12680,12680,12680,0
|
|
20240830,190700,3860470560,12680,12680,12680,12680,0
|
|
20240830,190600,3860470560,12680,12680,12680,12680,0
|
|
20240830,190500,3860470560,12680,12680,12680,12680,0
|
|
20240830,190400,3860470560,12680,12680,12680,12680,0
|
|
20240830,190300,3860470560,12680,12680,12680,12680,0
|
|
20240830,190200,3860470560,12680,12680,12680,12680,0
|
|
20240830,190100,3860470560,12680,12680,12680,12680,0
|
|
20240830,190000,3860470560,12680,12680,12680,12680,0
|
|
20240830,185900,3860470560,12680,12680,12680,12680,0
|
|
20240830,185800,3860470560,12680,12680,12680,12680,0
|
|
20240830,185700,3860470560,12680,12680,12680,12680,0
|
|
20240830,185600,3860470560,12680,12680,12680,12680,0
|
|
20240830,185500,3860470560,12680,12680,12680,12680,0
|
|
20240830,185400,3860470560,12680,12680,12680,12680,0
|
|
20240830,185300,3860470560,12680,12680,12680,12680,0
|
|
20240830,185200,3860470560,12680,12680,12680,12680,0
|
|
20240830,185100,3860470560,12680,12680,12680,12680,0
|
|
20240830,185000,3860470560,12680,12680,12680,12680,0
|
|
20240830,184900,3860470560,12680,12680,12680,12680,0
|
|
20240830,184800,3860470560,12680,12680,12680,12680,0
|
|
20240830,184700,3860470560,12680,12680,12680,12680,0
|
|
20240830,184600,3860470560,12680,12680,12680,12680,0
|
|
20240830,184500,3860470560,12680,12680,12680,12680,0
|
|
20240830,184400,3860470560,12680,12680,12680,12680,0
|
|
20240830,184300,3860470560,12680,12680,12680,12680,0
|
|
20240830,184200,3860470560,12680,12680,12680,12680,9891
|
|
20240830,184100,3860470560,12680,12680,12680,12680,0
|
|
20240830,184000,3860470560,12680,12680,12680,12680,0
|
|
20240830,183900,3860470560,12680,12680,12680,12680,0
|
|
20240830,183800,3860470560,12680,12680,12680,12680,0
|
|
20240830,183700,3860470560,12680,12680,12680,12680,0
|
|
20240830,183600,3860470560,12680,12680,12680,12680,0
|
|
20240830,183500,3860470560,12680,12680,12680,12680,0
|
|
20240830,183400,3860470560,12680,12680,12680,12680,0
|
|
20240830,183300,3860470560,12680,12680,12680,12680,0
|
|
20240830,183200,3860470560,12680,12680,12680,12680,0
|
|
20240830,183100,3860470560,12680,12680,12680,12680,0
|
|
20240830,183000,3860470560,12680,12680,12680,12680,0
|
|
20240830,182900,3860470560,12680,12680,12680,12680,0
|
|
20240830,182800,3860470560,12680,12680,12680,12680,0
|
|
20240830,182700,3860470560,12680,12680,12680,12680,0
|
|
20240830,182600,3860470560,12680,12680,12680,12680,0
|
|
20240830,182500,3860470560,12680,12680,12680,12680,0
|
|
20240830,182400,3860470560,12680,12680,12680,12680,0
|
|
20240830,182300,3860470560,12680,12680,12680,12680,0
|
|
20240830,182200,3860470560,12680,12680,12680,12680,0
|
|
20240830,182100,3860470560,12680,12680,12680,12680,0
|
|
20240830,182000,3860470560,12680,12680,12680,12680,0
|
|
20240830,181900,3860470560,12680,12680,12680,12680,0
|
|
20240830,181800,3860470560,12680,12680,12680,12680,0
|
|
20240830,181700,3860470560,12680,12680,12680,12680,0
|
|
20240830,181600,3860470560,12680,12680,12680,12680,0
|
|
20240830,181500,3860470560,12680,12680,12680,12680,0
|
|
20240830,181400,3860470560,12680,12680,12680,12680,0
|
|
20240830,181300,3860470560,12680,12680,12680,12680,0
|
|
20240830,181200,3860470560,12680,12680,12680,12680,9891
|
|
20240830,181100,3860470560,12680,12680,12680,12680,0
|
|
20240830,181000,3860470560,12680,12680,12680,12680,0
|
|
20240830,180900,3860470560,12680,12680,12680,12680,0
|
|
20240830,180800,3860470560,12680,12680,12680,12680,0
|
|
20240830,180700,3860470560,12680,12680,12680,12680,0
|
|
20240830,180600,3860470560,12680,12680,12680,12680,0
|
|
20240830,180500,3860470560,12680,12680,12680,12680,0
|
|
20240830,180400,3860470560,12680,12680,12680,12680,0
|
|
20240830,180300,3860470560,12680,12680,12680,12680,0
|
|
20240830,180200,3860470560,12680,12680,12680,12680,0
|
|
20240830,180100,3860470560,12680,12680,12680,12680,0
|
|
20240830,180000,3860470560,12680,12680,12680,12680,0
|
|
20240830,175900,3860470560,12680,12680,12680,12680,0
|
|
20240830,175800,3860470560,12680,12680,12680,12680,0
|
|
20240830,175700,3860470560,12680,12680,12680,12680,0
|
|
20240830,175600,3860470560,12680,12680,12680,12680,0
|
|
20240830,175500,3860470560,12680,12680,12680,12680,0
|
|
20240830,175400,3860470560,12680,12680,12680,12680,0
|
|
20240830,175300,3860470560,12680,12680,12680,12680,0
|
|
20240830,175200,3860470560,12680,12680,12680,12680,0
|
|
20240830,175100,3860470560,12680,12680,12680,12680,0
|
|
20240830,175000,3860470560,12680,12680,12680,12680,0
|
|
20240830,174900,3860470560,12680,12680,12680,12680,0
|
|
20240830,174800,3860470560,12680,12680,12680,12680,0
|
|
20240830,174700,3860470560,12680,12680,12680,12680,0
|
|
20240830,174600,3860470560,12680,12680,12680,12680,0
|
|
20240830,174500,3860470560,12680,12680,12680,12680,0
|
|
20240830,174400,3860470560,12680,12680,12680,12680,0
|
|
20240830,174300,3860470560,12680,12680,12680,12680,0
|
|
20240830,174200,3860470560,12680,12680,12680,12680,9891
|
|
20240830,174100,3860470560,12680,12680,12680,12680,0
|
|
20240830,174000,3860470560,12680,12680,12680,12680,0
|
|
20240830,173900,3860470560,12680,12680,12680,12680,0
|
|
20240830,173800,3860470560,12680,12680,12680,12680,0
|
|
20240830,173700,3860470560,12680,12680,12680,12680,0
|
|
20240830,173600,3860470560,12680,12680,12680,12680,0
|
|
20240830,173500,3860470560,12680,12680,12680,12680,0
|
|
20240830,173400,3860470560,12680,12680,12680,12680,0
|
|
20240830,173300,3860470560,12680,12680,12680,12680,0
|
|
20240830,173200,3860470560,12680,12680,12680,12680,0
|
|
20240830,173100,3860470560,12680,12680,12680,12680,0
|
|
20240830,173000,3860470560,12680,12680,12680,12680,0
|
|
20240830,172900,3860470560,12680,12680,12680,12680,0
|
|
20240830,172800,3860470560,12680,12680,12680,12680,0
|
|
20240830,172700,3860470560,12680,12680,12680,12680,0
|
|
20240830,172600,3860470560,12680,12680,12680,12680,0
|
|
20240830,172500,3860470560,12680,12680,12680,12680,0
|
|
20240830,172400,3860470560,12680,12680,12680,12680,0
|
|
20240830,172300,3860470560,12680,12680,12680,12680,0
|
|
20240830,172200,3860470560,12680,12680,12680,12680,0
|
|
20240830,172100,3860470560,12680,12680,12680,12680,0
|
|
20240830,172000,3860470560,12680,12680,12680,12680,0
|
|
20240830,171900,3860470560,12680,12680,12680,12680,0
|
|
20240830,171800,3860470560,12680,12680,12680,12680,0
|
|
20240830,171700,3860470560,12680,12680,12680,12680,0
|
|
20240830,171600,3860470560,12680,12680,12680,12680,0
|
|
20240830,171500,3860470560,12680,12680,12680,12680,0
|
|
20240830,171400,3860470560,12680,12680,12680,12680,0
|
|
20240830,171300,3860470560,12680,12680,12680,12680,0
|
|
20240830,171200,3860470560,12680,12680,12680,12680,9891
|
|
20240830,171100,3860470560,12680,12680,12680,12680,0
|
|
20240830,171000,3860470560,12680,12680,12680,12680,0
|
|
20240830,170900,3860470560,12680,12680,12680,12680,0
|
|
20240830,170800,3860470560,12680,12680,12680,12680,0
|
|
20240830,170700,3860470560,12680,12680,12680,12680,0
|
|
20240830,170600,3860470560,12680,12680,12680,12680,0
|
|
20240830,170500,3860470560,12680,12680,12680,12680,0
|
|
20240830,170400,3860470560,12680,12680,12680,12680,0
|
|
20240830,170300,3860470560,12680,12680,12680,12680,0
|
|
20240830,170200,3860470560,12680,12680,12680,12680,0
|
|
20240830,170100,3860470560,12680,12680,12680,12680,0
|
|
20240830,170000,3860470560,12680,12680,12680,12680,0
|
|
20240830,165900,3860470560,12680,12680,12680,12680,0
|
|
20240830,165800,3860470560,12680,12680,12680,12680,0
|
|
20240830,165700,3860470560,12680,12680,12680,12680,0
|
|
20240830,165600,3860470560,12680,12680,12680,12680,0
|
|
20240830,165500,3860470560,12680,12680,12680,12680,0
|
|
20240830,165400,3860470560,12680,12680,12680,12680,0
|
|
20240830,165300,3860470560,12680,12680,12680,12680,0
|
|
20240830,165200,3860470560,12680,12680,12680,12680,0
|
|
20240830,165100,3860470560,12680,12680,12680,12680,0
|
|
20240830,165000,3860470560,12680,12680,12680,12680,0
|
|
20240830,164900,3860470560,12680,12680,12680,12680,0
|
|
20240830,164800,3860470560,12680,12680,12680,12680,0
|
|
20240830,164700,3860470560,12680,12680,12680,12680,0
|
|
20240830,164600,3860470560,12680,12680,12680,12680,0
|
|
20240830,164500,3860470560,12680,12680,12680,12680,0
|
|
20240830,164400,3860470560,12680,12680,12680,12680,0
|
|
20240830,164300,3860470560,12680,12680,12680,12680,0
|
|
20240830,164200,3860470560,12680,12680,12680,12680,9891
|
|
20240830,164100,3860470560,12680,12680,12680,12680,0
|
|
20240830,164000,3860470560,12680,12680,12680,12680,0
|
|
20240830,163900,3860470560,12680,12680,12680,12680,0
|
|
20240830,163800,3860470560,12680,12680,12680,12680,0
|
|
20240830,163700,3860470560,12680,12680,12680,12680,0
|
|
20240830,163600,3860470560,12680,12680,12680,12680,0
|
|
20240830,163500,3860470560,12680,12680,12680,12680,0
|
|
20240830,163400,3860470560,12680,12680,12680,12680,0
|
|
20240830,163300,3860470560,12680,12680,12680,12680,0
|
|
20240830,163200,3860470560,12680,12680,12680,12680,0
|
|
20240830,163100,3860470560,12680,12680,12680,12680,0
|
|
20240830,163000,3860470560,12680,12680,12680,12680,0
|
|
20240830,162900,3860470560,12680,12680,12680,12680,0
|
|
20240830,162800,3860470560,12680,12680,12680,12680,0
|
|
20240830,162700,3860470560,12680,12680,12680,12680,0
|
|
20240830,162600,3860470560,12680,12680,12680,12680,0
|
|
20240830,162500,3860470560,12680,12680,12680,12680,0
|
|
20240830,162400,3860470560,12680,12680,12680,12680,0
|
|
20240830,162300,3860470560,12680,12680,12680,12680,0
|
|
20240830,162200,3860470560,12680,12680,12680,12680,0
|
|
20240830,162100,3860470560,12680,12680,12680,12680,0
|
|
20240830,162000,3860470560,12680,12680,12680,12680,0
|
|
20240830,161900,3860470560,12680,12680,12680,12680,0
|
|
20240830,161800,3860470560,12680,12680,12680,12680,0
|
|
20240830,161700,3860470560,12680,12680,12680,12680,0
|
|
20240830,161600,3860470560,12680,12680,12680,12680,0
|
|
20240830,161500,3860470560,12680,12680,12680,12680,0
|
|
20240830,161400,3860470560,12680,12680,12680,12680,0
|
|
20240830,161300,3860470560,12680,12680,12680,12680,0
|
|
20240830,161200,3860470560,12680,12680,12680,12680,9891
|
|
20240830,161100,3860470560,12680,12680,12680,12680,0
|
|
20240830,161000,3860470560,12680,12680,12680,12680,0
|
|
20240830,160900,3860470560,12680,12680,12680,12680,0
|
|
20240830,160800,3860470560,12680,12680,12680,12680,0
|
|
20240830,160700,3860470560,12680,12680,12680,12680,0
|
|
20240830,160600,3860470560,12680,12680,12680,12680,0
|
|
20240830,160500,3860470560,12680,12680,12680,12680,0
|
|
20240830,160400,3860470560,12680,12680,12680,12680,0
|
|
20240830,160300,3860470560,12680,12680,12680,12680,0
|
|
20240830,160200,3860470560,12680,12680,12680,12680,0
|
|
20240830,160100,3860470560,12680,12680,12680,12680,0
|
|
20240830,160000,3860470560,12680,12680,12680,12680,0
|
|
20240830,155900,3860470560,12680,12680,12680,12680,0
|
|
20240830,155800,3860470560,12680,12680,12680,12680,0
|
|
20240830,155700,3860470560,12680,12680,12680,12680,0
|
|
20240830,155600,3860470560,12680,12680,12680,12680,0
|
|
20240830,155500,3860470560,12680,12680,12680,12680,0
|
|
20240830,155400,3860470560,12680,12680,12680,12680,0
|
|
20240830,155300,3860470560,12680,12680,12680,12680,0
|
|
20240830,155200,3860470560,12680,12680,12680,12680,0
|
|
20240830,155100,3860470560,12680,12680,12680,12680,0
|
|
20240830,155000,3860470560,12680,12680,12680,12680,0
|
|
20240830,154900,3860470560,12680,12680,12680,12680,0
|
|
20240830,154800,3860470560,12680,12680,12680,12680,0
|
|
20240830,154700,3860470560,12680,12680,12680,12680,0
|
|
20240830,154600,3860470560,12680,12680,12680,12680,0
|
|
20240830,154500,3860470560,12680,12680,12680,12680,0
|
|
20240830,154400,3860470560,12680,12680,12680,12680,0
|
|
20240830,154300,3860470560,12680,12680,12680,12680,0
|
|
20240830,154200,3860470560,12680,12680,12680,12680,9891
|
|
20240830,154100,3860470560,12680,12680,12680,12680,0
|
|
20240830,154000,3860470560,12680,12680,12680,12680,0
|
|
20240830,153900,3860470560,12680,12680,12680,12680,0
|
|
20240830,153800,3860470560,12680,12680,12680,12680,0
|
|
20240830,153700,3860470560,12680,12680,12680,12680,0
|
|
20240830,153600,3860470560,12680,12680,12680,12680,0
|
|
20240830,153500,3860470560,12680,12680,12680,12680,0
|
|
20240830,153400,3860470560,12680,12680,12680,12680,0
|
|
20240830,153300,3860470560,12680,12680,12680,12680,0
|
|
20240830,153200,3860470560,12680,12680,12680,12680,0
|
|
20240830,153100,3860470560,12680,12680,12680,12680,0
|
|
20240830,153000,3860470560,12680,12680,12680,12680,9891
|
|
20240830,152900,3735052680,12670,12670,12670,12670,0
|
|
20240830,152800,3735052680,12670,12670,12670,12670,0
|
|
20240830,152700,3735052680,12670,12670,12670,12670,0
|
|
20240830,152600,3735052680,12670,12670,12670,12670,0
|
|
20240830,152500,3735052680,12670,12670,12670,12670,0
|
|
20240830,152400,3735052680,12670,12670,12670,12670,0
|
|
20240830,152300,3735052680,12670,12670,12670,12670,0
|
|
20240830,152200,3735052680,12670,12670,12670,12670,0
|
|
20240830,152100,3735052680,12670,12670,12670,12670,0
|
|
20240830,152000,3735052680,12670,12670,12670,12670,0
|
|
20240830,151900,3735052680,12670,12670,12680,12670,3748
|
|
20240830,151800,3687530140,12670,12680,12690,12670,1162
|
|
20240830,151700,3672795580,12680,12700,12710,12680,408
|
|
20240830,151600,3667616460,12690,12690,12710,12690,260
|
|
20240830,151500,3664316950,12690,12690,12710,12690,1224
|
|
20240830,151400,3648774150,12690,12690,12690,12680,417
|
|
20240830,151300,3643484320,12680,12690,12690,12680,381
|
|
20240830,151200,3638649780,12690,12690,12700,12680,242
|
|
20240830,151100,3635579440,12690,12700,12710,12690,441
|
|
20240830,151000,3629979810,12700,12680,12700,12670,2198
|
|
20240830,150900,3602070510,12680,12680,12690,12680,435
|
|
20240830,150800,3596554240,12670,12680,12680,12670,308
|
|
20240830,150700,3592648900,12680,12680,12700,12680,1793
|
|
20240830,150600,3569913620,12700,12680,12700,12680,239
|
|
20240830,150500,3566882610,12700,12700,12700,12690,290
|
|
20240830,150400,3563200730,12710,12700,12710,12690,1412
|
|
20240830,150300,3545268490,12700,12690,12710,12690,8991
|
|
20240830,150200,3431077900,12670,12680,12690,12670,996
|
|
20240830,150100,3418449330,12680,12680,12680,12680,402
|
|
20240830,150000,3413351970,12690,12680,12690,12680,281
|
|
20240830,145900,3409786910,12690,12680,12690,12680,2667
|
|
20240830,145800,3375944320,12690,12700,12700,12690,531
|
|
20240830,145700,3369204930,12690,12690,12700,12690,323
|
|
20240830,145600,3365105740,12700,12690,12700,12690,651
|
|
20240830,145500,3356839830,12680,12690,12700,12680,801
|
|
20240830,145400,3346676210,12680,12680,12700,12680,168
|
|
20240830,145300,3344545870,12690,12680,12690,12670,593
|
|
20240830,145200,3337023840,12680,12680,12680,12670,1222
|
|
20240830,145100,3321533210,12680,12700,12700,12680,3459
|
|
20240830,145000,3277618710,12700,12700,12700,12690,2557
|
|
20240830,144900,3245146630,12700,12700,12700,12690,1143
|
|
20240830,144800,3230632040,12700,12710,12710,12700,1034
|
|
20240830,144700,3217499900,12700,12690,12700,12690,225
|
|
20240830,144600,3214644640,12690,12710,12720,12690,644
|
|
20240830,144500,3206468060,12710,12710,12720,12700,277
|
|
20240830,144400,3202947940,12710,12710,12710,12700,1925
|
|
20240830,144300,3178481880,12710,12690,12710,12680,2383
|
|
20240830,144200,3148232070,12690,12700,12700,12690,706
|
|
20240830,144100,3139267490,12700,12700,12700,12690,878
|
|
20240830,144000,3128117270,12700,12690,12700,12690,2455
|
|
20240830,143900,3096952150,12690,12680,12690,12680,693
|
|
20240830,143800,3088164890,12680,12700,12700,12680,1346
|
|
20240830,143700,3071080470,12690,12690,12690,12690,380
|
|
20240830,143600,3066258270,12680,12680,12680,12680,192
|
|
20240830,143500,3063823710,12680,12690,12690,12680,284
|
|
20240830,143400,3060219830,12670,12680,12680,12670,257
|
|
20240830,143300,3056961390,12680,12680,12680,12670,503
|
|
20240830,143200,3050584100,12680,12680,12680,12680,2231
|
|
20240830,143100,3022295020,12670,12670,12670,12670,401
|
|
20240830,143000,3017214350,12670,12650,12700,12650,1014
|
|
20240830,142900,3004349820,12650,12690,12700,12650,457
|
|
20240830,142800,2998555770,12660,12680,12690,12650,840
|
|
20240830,142700,2987912290,12680,12680,12680,12680,209
|
|
20240830,142600,2985262170,12680,12680,12690,12680,482
|
|
20240830,142500,2979147430,12700,12680,12700,12680,166
|
|
20240830,142400,2977042330,12680,12680,12700,12680,159
|
|
20240830,142300,2975025970,12680,12680,12680,12680,155
|
|
20240830,142200,2973060570,12680,12670,12700,12670,486
|
|
20240830,142100,2966892260,12680,12680,12690,12680,713
|
|
20240830,142000,2957845470,12680,12690,12690,12680,72
|
|
20240830,141900,2956932490,12680,12700,12700,12680,179
|
|
20240830,141800,2954662180,12680,12680,12680,12680,151
|
|
20240830,141700,2952747500,12700,12690,12700,12680,738
|
|
20240830,141600,2943379910,12680,12680,12680,12680,234
|
|
20240830,141500,2940412790,12690,12690,12690,12680,419
|
|
20240830,141400,2935096510,12690,12690,12690,12690,82
|
|
20240830,141300,2934055930,12690,12700,12700,12690,306
|
|
20240830,141200,2930171240,12690,12700,12700,12690,181
|
|
20240830,141100,2927874170,12690,12700,12710,12690,1111
|
|
20240830,141000,2913759050,12710,12700,12710,12700,568
|
|
20240830,140900,2906541610,12700,12690,12700,12690,367
|
|
20240830,140800,2901882390,12690,12690,12690,12690,77
|
|
20240830,140700,2900905260,12690,12690,12700,12690,326
|
|
20240830,140600,2896766590,12690,12700,12720,12690,1056
|
|
20240830,140500,2883345800,12710,12670,12710,12670,6004
|
|
20240830,140400,2807133690,12670,12650,12670,12640,2083
|
|
20240830,140300,2780753810,12650,12660,12660,12640,230
|
|
20240830,140200,2777844750,12660,12650,12660,12650,1665
|
|
20240830,140100,2756776310,12630,12650,12650,12630,451
|
|
20240830,140000,2751075030,12620,12620,12640,12610,314
|
|
20240830,135900,2747109800,12620,12620,12620,12610,281
|
|
20240830,135800,2743563590,12640,12620,12640,12620,508
|
|
20240830,135700,2737145910,12620,12600,12620,12580,2317
|
|
20240830,135600,2707980870,12600,12600,12600,12600,198
|
|
20240830,135500,2705486070,12590,12610,12610,12590,4424
|
|
20240830,135400,2649737330,12610,12610,12620,12610,196
|
|
20240830,135300,2647264960,12610,12610,12650,12610,178
|
|
20240830,135200,2645020180,12650,12640,12650,12610,394
|
|
20240830,135100,2640044670,12640,12640,12640,12640,157
|
|
20240830,135000,2638060190,12640,12600,12650,12600,2300
|
|
20240830,134900,2608991460,12600,12630,12630,12600,1095
|
|
20240830,134800,2595181970,12620,12630,12650,12620,372
|
|
20240830,134700,2590483510,12630,12610,12640,12610,529
|
|
20240830,134600,2583800120,12610,12610,12640,12600,815
|
|
20240830,134500,2573508870,12610,12600,12610,12600,757
|
|
20240830,134400,2563963920,12600,12600,12600,12600,261
|
|
20240830,134300,2560675320,12600,12600,12600,12590,389
|
|
20240830,134200,2555776670,12600,12600,12610,12600,716
|
|
20240830,134100,2546755060,12600,12610,12610,12600,630
|
|
20240830,134000,2538814960,12620,12610,12620,12610,759
|
|
20240830,133900,2529243960,12610,12620,12620,12610,274
|
|
20240830,133800,2525788580,12620,12620,12620,12610,630
|
|
20240830,133700,2517838770,12620,12630,12640,12620,156
|
|
20240830,133600,2515869190,12630,12640,12640,12630,574
|
|
20240830,133500,2508618360,12640,12650,12650,12630,442
|
|
20240830,133400,2503034100,12640,12650,12650,12640,425
|
|
20240830,133300,2497658030,12630,12650,12650,12630,431
|
|
20240830,133200,2492212820,12640,12650,12650,12640,643
|
|
20240830,133100,2484083350,12650,12650,12650,12650,174
|
|
20240830,133000,2481882250,12650,12650,12660,12650,77
|
|
20240830,132900,2480908190,12650,12630,12650,12630,343
|
|
20240830,132800,2476571550,12630,12640,12650,12630,1058
|
|
20240830,132700,2463197820,12640,12640,12640,12640,250
|
|
20240830,132600,2460037820,12640,12640,12640,12640,0
|
|
20240830,132500,2460037820,12640,12640,12640,12640,778
|
|
20240830,132400,2450203900,12640,12630,12640,12630,31
|
|
20240830,132300,2449812120,12630,12630,12630,12630,0
|
|
20240830,132200,2449812120,12630,12630,12630,12630,134
|
|
20240830,132100,2448119700,12640,12640,12640,12640,302
|
|
20240830,132000,2444302420,12640,12640,12640,12640,1
|
|
20240830,131900,2444289780,12650,12630,12650,12630,647
|
|
20240830,131800,2436113150,12630,12620,12630,12620,73
|
|
20240830,131700,2435191830,12620,12640,12640,12620,616
|
|
20240830,131600,2427407660,12640,12640,12640,12640,178
|
|
20240830,131500,2425157740,12650,12640,12650,12640,12
|
|
20240830,131400,2425006000,12640,12640,12650,12640,47
|
|
20240830,131300,2424411910,12650,12650,12650,12650,36
|
|
20240830,131200,2423956510,12660,12660,12660,12660,12
|
|
20240830,131100,2423804590,12660,12650,12660,12650,1055
|
|
20240830,131000,2410458580,12650,12650,12650,12650,158
|
|
20240830,130900,2408459880,12650,12640,12650,12640,179
|
|
20240830,130800,2406195580,12640,12640,12640,12640,63
|
|
20240830,130700,2405399260,12650,12650,12650,12650,41
|
|
20240830,130600,2404880610,12650,12650,12650,12650,238
|
|
20240830,130500,2401869910,12650,12660,12660,12650,182
|
|
20240830,130400,2399566790,12660,12660,12660,12660,8
|
|
20240830,130300,2399465510,12660,12660,12660,12650,84
|
|
20240830,130200,2398402570,12650,12660,12660,12650,110
|
|
20240830,130100,2397010970,12650,12660,12660,12650,35
|
|
20240830,130000,2396567900,12660,12650,12660,12640,158
|
|
20240830,125900,2394567800,12650,12660,12660,12640,66
|
|
20240830,125800,2393732910,12660,12660,12660,12660,245
|
|
20240830,125700,2390631210,12660,12650,12660,12650,457
|
|
20240830,125600,2384850080,12650,12660,12660,12650,467
|
|
20240830,125500,2378941030,12660,12660,12660,12660,58
|
|
20240830,125400,2378206750,12660,12660,12670,12660,134
|
|
20240830,125300,2376510110,12660,12650,12660,12650,790
|
|
20240830,125200,2366515910,12650,12650,12650,12650,10
|
|
20240830,125100,2366389410,12640,12640,12650,12640,127
|
|
20240830,125000,2364784120,12630,12630,12630,12630,228
|
|
20240830,124900,2361904480,12650,12650,12650,12650,20
|
|
20240830,124800,2361651480,12650,12650,12650,12650,11
|
|
20240830,124700,2361512330,12630,12630,12630,12630,200
|
|
20240830,124600,2358986330,12630,12630,12630,12630,7
|
|
20240830,124500,2358897920,12630,12630,12630,12630,0
|
|
20240830,124400,2358897920,12630,12630,12630,12620,85
|
|
20240830,124300,2357824380,12630,12630,12630,12620,601
|
|
20240830,124200,2350234250,12620,12630,12630,12620,2
|
|
20240830,124100,2350209000,12630,12630,12630,12630,11
|
|
20240830,124000,2350070070,12630,12640,12650,12630,374
|
|
20240830,123900,2345341070,12640,12640,12640,12630,555
|
|
20240830,123800,2338328140,12650,12650,12650,12650,164
|
|
20240830,123700,2336253540,12650,12670,12670,12650,36
|
|
20240830,123600,2335797700,12670,12660,12670,12650,234
|
|
20240830,123500,2332835790,12650,12670,12670,12650,78
|
|
20240830,123400,2331847990,12650,12640,12650,12640,173
|
|
20240830,123300,2329660900,12640,12640,12640,12640,3
|
|
20240830,123200,2329622980,12640,12630,12640,12630,234
|
|
20240830,123100,2326666220,12630,12630,12630,12630,67
|
|
20240830,123000,2325820010,12630,12640,12640,12630,35
|
|
20240830,122900,2325377910,12670,12630,12670,12630,130
|
|
20240830,122800,2323734030,12630,12630,12630,12630,478
|
|
20240830,122700,2317696890,12630,12650,12650,12630,691
|
|
20240830,122600,2308965870,12640,12670,12670,12640,689
|
|
20240830,122500,2300248780,12660,12620,12660,12620,127
|
|
20240830,122400,2298641330,12630,12630,12660,12630,504
|
|
20240830,122300,2292269200,12630,12630,12630,12630,203
|
|
20240830,122200,2289705310,12630,12640,12640,12630,160
|
|
20240830,122100,2287684470,12640,12650,12650,12630,399
|
|
20240830,122000,2282644230,12660,12670,12670,12650,7
|
|
20240830,121900,2282555620,12630,12640,12670,12630,328
|
|
20240830,121800,2278405070,12640,12640,12640,12630,100
|
|
20240830,121700,2277141410,12640,12640,12640,12640,74
|
|
20240830,121600,2276206050,12640,12640,12640,12640,281
|
|
20240830,121500,2272654210,12640,12640,12640,12640,108
|
|
20240830,121400,2271289090,12630,12630,12640,12630,438
|
|
20240830,121300,2265754640,12630,12630,12630,12630,2
|
|
20240830,121200,2265729380,12630,12630,12630,12630,120
|
|
20240830,121100,2264213780,12630,12630,12630,12630,3
|
|
20240830,121000,2264175890,12620,12620,12620,12620,202
|
|
20240830,120900,2261626650,12610,12610,12610,12610,0
|
|
20240830,120800,2261626650,12610,12640,12640,12600,1672
|
|
20240830,120700,2240534340,12640,12670,12670,12640,1840
|
|
20240830,120600,2217258960,12660,12660,12660,12660,24
|
|
20240830,120500,2216955120,12670,12670,12670,12660,106
|
|
20240830,120400,2215612600,12670,12680,12680,12670,205
|
|
20240830,120300,2213014240,12680,12670,12680,12660,545
|
|
20240830,120200,2206106710,12670,12670,12670,12670,5
|
|
20240830,120100,2206043360,12670,12670,12670,12670,111
|
|
20240830,120000,2204636990,12670,12670,12670,12670,602
|
|
20240830,115900,2197009650,12670,12680,12680,12670,43
|
|
20240830,115800,2196464680,12680,12680,12680,12680,67
|
|
20240830,115700,2195615120,12670,12670,12670,12670,930
|
|
20240830,115600,2183832020,12660,12660,12670,12660,698
|
|
20240830,115500,2174994520,12660,12650,12660,12650,114
|
|
20240830,115400,2173552410,12650,12650,12650,12650,107
|
|
20240830,115300,2172198860,12640,12650,12650,12640,42
|
|
20240830,115200,2171667910,12660,12660,12660,12660,87
|
|
20240830,115100,2170566490,12670,12640,12670,12640,2199
|
|
20240830,115000,2142722160,12650,12630,12650,12630,7
|
|
20240830,114900,2142633720,12640,12620,12640,12620,302
|
|
20240830,114800,2138817690,12620,12630,12630,12620,230
|
|
20240830,114700,2135912810,12630,12630,12630,12630,76
|
|
20240830,114600,2134952930,12630,12620,12630,12620,140
|
|
20240830,114500,2133186030,12630,12630,12630,12630,1000
|
|
20240830,114400,2120556030,12630,12620,12630,12620,111
|
|
20240830,114300,2119154460,12630,12640,12640,12630,26
|
|
20240830,114200,2118826060,12640,12650,12650,12640,1521
|
|
20240830,114100,2099600610,12640,12650,12650,12640,376
|
|
20240830,114000,2094845210,12650,12650,12650,12650,35
|
|
20240830,113900,2094402460,12650,12650,12650,12640,104
|
|
20240830,113800,2093086870,12650,12630,12650,12630,1844
|
|
20240830,113700,2069778370,12630,12630,12630,12630,13
|
|
20240830,113600,2069614180,12620,12620,12620,12620,252
|
|
20240830,113500,2066433940,12620,12620,12620,12620,6
|
|
20240830,113400,2066358220,12610,12610,12610,12600,52
|
|
20240830,113300,2065702520,12610,12610,12610,12600,722
|
|
20240830,113200,2056601750,12610,12610,12620,12610,313
|
|
20240830,113100,2052654790,12610,12610,12610,12610,501
|
|
20240830,113000,2046337180,12620,12610,12620,12610,11
|
|
20240830,112900,2046198370,12610,12620,12620,12610,42
|
|
20240830,112800,2045668670,12620,12620,12620,12620,1
|
|
20240830,112700,2045656050,12620,12630,12640,12620,1082
|
|
20240830,112600,2031992050,12630,12630,12630,12630,4
|
|
20240830,112500,2031941530,12630,12630,12630,12630,2
|
|
20240830,112400,2031916270,12640,12640,12640,12640,785
|
|
20240830,112300,2021993870,12630,12630,12630,12630,301
|
|
20240830,112200,2018192240,12630,12630,12630,12630,1
|
|
20240830,112100,2018179610,12630,12630,12630,12630,100
|
|
20240830,112000,2016916610,12630,12630,12630,12610,42
|
|
20240830,111900,2016386950,12610,12640,12640,12600,422
|
|
20240830,111800,2011064140,12640,12620,12640,12610,83
|
|
20240830,111700,2010015090,12620,12630,12640,12620,445
|
|
20240830,111600,2004397560,12630,12610,12630,12610,132
|
|
20240830,111500,2002733000,12600,12630,12640,12600,34
|
|
20240830,111400,2002304170,12620,12600,12620,12600,389
|
|
20240830,111300,1997402670,12600,12600,12600,12600,174
|
|
20240830,111200,1995210270,12590,12600,12600,12590,1978
|
|
20240830,111100,1970307000,12600,12590,12600,12590,558
|
|
20240830,111000,1963281770,12580,12590,12590,12580,1314
|
|
20240830,110900,1946751640,12580,12580,12580,12580,17
|
|
20240830,110800,1946537780,12580,12590,12590,12580,622
|
|
20240830,110700,1938706810,12590,12600,12600,12590,1825
|
|
20240830,110600,1915711850,12600,12600,12600,12600,49
|
|
20240830,110500,1915094450,12600,12620,12620,12600,106
|
|
20240830,110400,1913758260,12610,12610,12610,12600,825
|
|
20240830,110300,1903355030,12610,12610,12610,12610,0
|
|
20240830,110200,1903355030,12610,12610,12610,12610,85
|
|
20240830,110100,1902283180,12610,12610,12610,12610,161
|
|
20240830,110000,1900252970,12610,12610,12610,12600,278
|
|
20240830,105900,1896747410,12600,12600,12600,12600,1
|
|
20240830,105800,1896734810,12610,12610,12610,12610,422
|
|
20240830,105700,1891413390,12610,12620,12620,12610,127
|
|
20240830,105600,1889811910,12610,12620,12620,12610,80
|
|
20240830,105500,1888802670,12630,12610,12630,12610,38
|
|
20240830,105400,1888323450,12630,12610,12630,12610,317
|
|
20240830,105300,1884321840,12610,12620,12620,12600,1507
|
|
20240830,105200,1865314960,12630,12620,12630,12620,346
|
|
20240830,105100,1860948430,12610,12630,12630,12610,259
|
|
20240830,105000,1857678910,12630,12640,12650,12610,2616
|
|
20240830,104900,1824648930,12650,12650,12650,12650,474
|
|
20240830,104800,1818652830,12650,12670,12670,12650,487
|
|
20240830,104700,1812486920,12670,12670,12670,12670,5
|
|
20240830,104600,1812423570,12670,12660,12670,12660,118
|
|
20240830,104500,1810929670,12660,12650,12660,12650,80
|
|
20240830,104400,1809917270,12650,12670,12670,12650,501
|
|
20240830,104300,1803579190,12660,12660,12660,12660,227
|
|
20240830,104200,1800705370,12660,12660,12670,12650,366
|
|
20240830,104100,1796072060,12660,12660,12660,12650,260
|
|
20240830,104000,1792780580,12670,12670,12670,12670,36
|
|
20240830,103900,1792324460,12670,12660,12670,12660,659
|
|
20240830,103800,1783980520,12660,12670,12670,12660,135
|
|
20240830,103700,1782270670,12660,12660,12660,12660,155
|
|
20240830,103600,1780308370,12660,12670,12670,12660,57
|
|
20240830,103500,1779586310,12670,12670,12670,12670,23
|
|
20240830,103400,1779294900,12670,12660,12670,12660,168
|
|
20240830,103300,1777167900,12670,12670,12670,12670,38
|
|
20240830,103200,1776686440,12670,12700,12700,12670,4056
|
|
20240830,103100,1725229610,12710,12710,12710,12710,1369
|
|
20240830,103000,1707829620,12710,12710,12710,12710,68
|
|
20240830,102900,1706965340,12720,12720,12740,12700,309
|
|
20240830,102800,1703035100,12720,12710,12720,12710,185
|
|
20240830,102700,1700683560,12710,12700,12710,12700,271
|
|
20240830,102600,1697239960,12700,12750,12750,12700,492
|
|
20240830,102500,1690979970,12750,12750,12750,12740,658
|
|
20240830,102400,1682590670,12750,12710,12750,12700,2886
|
|
20240830,102300,1645871940,12710,12720,12720,12710,111
|
|
20240830,102200,1644460080,12720,12710,12720,12710,582
|
|
20240830,102100,1637060010,12710,12720,12730,12710,103
|
|
20240830,102000,1635750350,12710,12720,12720,12710,27
|
|
20240830,101900,1635407010,12740,12740,12740,12740,1374
|
|
20240830,101800,1617902250,12740,12730,12740,12730,1450
|
|
20240830,101700,1599430410,12730,12720,12730,12720,765
|
|
20240830,101600,1589691980,12720,12710,12730,12700,3401
|
|
20240830,101500,1546438250,12700,12700,12710,12690,295
|
|
20240830,101400,1542690070,12680,12690,12690,12680,330
|
|
20240830,101300,1538502750,12690,12700,12700,12680,2827
|
|
20240830,101200,1502616730,12700,12710,12720,12700,1036
|
|
20240830,101100,1489449210,12720,12720,12730,12720,603
|
|
20240830,101000,1481779030,12720,12720,12720,12710,1339
|
|
20240830,100900,1464757000,12720,12720,12720,12710,44
|
|
20240830,100800,1464197430,12720,12720,12730,12720,66
|
|
20240830,100700,1463357890,12720,12730,12740,12720,351
|
|
20240830,100600,1458893110,12720,12750,12760,12720,1679
|
|
20240830,100500,1437513020,12760,12750,12760,12740,636
|
|
20240830,100400,1429405690,12750,12750,12760,12740,2350
|
|
20240830,100300,1399434540,12740,12730,12760,12730,2245
|
|
20240830,100200,1370813950,12740,12720,12740,12690,4357
|
|
20240830,100100,1315391920,12710,12700,12720,12690,3646
|
|
20240830,100000,1269088690,12700,12700,12700,12700,299
|
|
20240830,095900,1265291390,12700,12650,12710,12650,7235
|
|
20240830,095800,1173591260,12660,12640,12660,12640,1590
|
|
20240830,095700,1153478940,12650,12630,12650,12630,1654
|
|
20240830,095600,1132564670,12630,12630,12630,12630,542
|
|
20240830,095500,1125719210,12610,12590,12610,12580,594
|
|
20240830,095400,1118235770,12590,12600,12600,12590,1041
|
|
20240830,095300,1105128450,12610,12610,12610,12610,46
|
|
20240830,095200,1104548390,12590,12610,12610,12590,603
|
|
20240830,095100,1096956460,12580,12580,12590,12580,1191
|
|
20240830,095000,1081965670,12590,12610,12610,12590,1042
|
|
20240830,094900,1068835580,12600,12620,12620,12600,716
|
|
20240830,094800,1059805830,12620,12660,12660,12620,1429
|
|
20240830,094700,1041734060,12660,12650,12670,12650,1610
|
|
20240830,094600,1021353540,12650,12660,12660,12650,559
|
|
20240830,094500,1014281740,12650,12650,12670,12640,545
|
|
20240830,094400,1007385340,12640,12640,12640,12630,1154
|
|
20240830,094300,992808830,12630,12600,12640,12600,3847
|
|
20240830,094200,944269820,12600,12580,12600,12580,2043
|
|
20240830,094100,918549730,12580,12560,12580,12560,657
|
|
20240830,094000,910296910,12560,12520,12560,12520,1072
|
|
20240830,093900,896856420,12520,12510,12530,12510,521
|
|
20240830,093800,890331460,12520,12520,12530,12510,197
|
|
20240830,093700,887864500,12520,12500,12520,12500,718
|
|
20240830,093600,878884590,12500,12530,12530,12500,898
|
|
20240830,093500,867649620,12530,12500,12530,12500,113
|
|
20240830,093400,866234110,12500,12500,12520,12490,1443
|
|
20240830,093300,848193170,12520,12510,12520,12500,1198
|
|
20240830,093200,833218040,12500,12520,12520,12500,3766
|
|
20240830,093100,786106880,12520,12520,12550,12520,3058
|
|
20240830,093000,747817890,12520,12510,12530,12510,1067
|
|
20240830,092900,734464610,12510,12550,12550,12510,667
|
|
20240830,092800,726113960,12550,12580,12580,12500,2780
|
|
20240830,092700,691248960,12580,12610,12610,12570,3064
|
|
20240830,092600,652700990,12610,12610,12630,12610,161
|
|
20240830,092500,650669330,12610,12620,12620,12600,212
|
|
20240830,092400,647995590,12600,12630,12640,12600,2841
|
|
20240830,092300,612143340,12630,12640,12640,12630,293
|
|
20240830,092200,608442670,12640,12640,12640,12640,325
|
|
20240830,092100,604334670,12660,12680,12680,12650,1809
|
|
20240830,092000,581437170,12670,12690,12690,12670,1499
|
|
20240830,091900,562437410,12690,12720,12720,12690,6390
|
|
20240830,091800,481276490,12720,12700,12720,12700,1068
|
|
20240830,091700,467703300,12700,12700,12710,12700,167
|
|
20240830,091600,465581890,12680,12700,12700,12680,1379
|
|
20240830,091500,448079590,12700,12680,12700,12680,916
|
|
20240830,091400,436453110,12680,12690,12700,12680,102
|
|
20240830,091300,435159500,12690,12680,12700,12680,1417
|
|
20240830,091200,417182740,12700,12660,12700,12640,3388
|
|
20240830,091100,374230090,12660,12670,12670,12640,1085
|
|
20240830,091000,360492480,12670,12670,12690,12670,1466
|
|
20240830,090900,341909460,12670,12650,12680,12650,1071
|
|
20240830,090800,328332680,12660,12670,12670,12650,1060
|
|
20240830,090700,314916590,12670,12670,12690,12670,66
|
|
20240830,090600,314079980,12650,12670,12700,12650,2400
|
|
20240830,090500,283658160,12670,12710,12710,12670,1934
|
|
20240830,090400,259132340,12710,12680,12710,12680,2417
|
|
20240830,090300,228432450,12680,12690,12700,12680,1522
|
|
20240830,090200,209126230,12680,12710,12720,12680,5996
|
|
20240830,090100,132997930,12710,12650,12710,12650,4581
|
|
20240830,090000,74909530,12650,12680,12690,12640,5912
|