670 lines
35 KiB
CSV
670 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,200700,2452233020,16460,16460,16460,16460,8582
|
|
20240830,200600,2452233020,16460,16460,16460,16460,0
|
|
20240830,200500,2452233020,16460,16460,16460,16460,0
|
|
20240830,200400,2452233020,16460,16460,16460,16460,0
|
|
20240830,200300,2452233020,16460,16460,16460,16460,0
|
|
20240830,200200,2452233020,16460,16460,16460,16460,0
|
|
20240830,200100,2452233020,16460,16460,16460,16460,0
|
|
20240830,200000,2452233020,16460,16460,16460,16460,0
|
|
20240830,195900,2452233020,16460,16460,16460,16460,0
|
|
20240830,195800,2452233020,16460,16460,16460,16460,0
|
|
20240830,195700,2452233020,16460,16460,16460,16460,0
|
|
20240830,195600,2452233020,16460,16460,16460,16460,0
|
|
20240830,195500,2452233020,16460,16460,16460,16460,0
|
|
20240830,195400,2452233020,16460,16460,16460,16460,0
|
|
20240830,195300,2452233020,16460,16460,16460,16460,0
|
|
20240830,195200,2452233020,16460,16460,16460,16460,0
|
|
20240830,195100,2452233020,16460,16460,16460,16460,0
|
|
20240830,195000,2452233020,16460,16460,16460,16460,0
|
|
20240830,194900,2452233020,16460,16460,16460,16460,0
|
|
20240830,194800,2452233020,16460,16460,16460,16460,0
|
|
20240830,194700,2452233020,16460,16460,16460,16460,0
|
|
20240830,194600,2452233020,16460,16460,16460,16460,0
|
|
20240830,194500,2452233020,16460,16460,16460,16460,0
|
|
20240830,194400,2452233020,16460,16460,16460,16460,0
|
|
20240830,194300,2452233020,16460,16460,16460,16460,0
|
|
20240830,194200,2452233020,16460,16460,16460,16460,0
|
|
20240830,194100,2452233020,16460,16460,16460,16460,0
|
|
20240830,194000,2452233020,16460,16460,16460,16460,0
|
|
20240830,193900,2452233020,16460,16460,16460,16460,0
|
|
20240830,193800,2452233020,16460,16460,16460,16460,0
|
|
20240830,193700,2452233020,16460,16460,16460,16460,8582
|
|
20240830,193600,2452233020,16460,16460,16460,16460,0
|
|
20240830,193500,2452233020,16460,16460,16460,16460,0
|
|
20240830,193400,2452233020,16460,16460,16460,16460,0
|
|
20240830,193300,2452233020,16460,16460,16460,16460,0
|
|
20240830,193200,2452233020,16460,16460,16460,16460,0
|
|
20240830,193100,2452233020,16460,16460,16460,16460,0
|
|
20240830,193000,2452233020,16460,16460,16460,16460,0
|
|
20240830,192900,2452233020,16460,16460,16460,16460,0
|
|
20240830,192800,2452233020,16460,16460,16460,16460,0
|
|
20240830,192700,2452233020,16460,16460,16460,16460,0
|
|
20240830,192600,2452233020,16460,16460,16460,16460,0
|
|
20240830,192500,2452233020,16460,16460,16460,16460,0
|
|
20240830,192400,2452233020,16460,16460,16460,16460,0
|
|
20240830,192300,2452233020,16460,16460,16460,16460,0
|
|
20240830,192200,2452233020,16460,16460,16460,16460,0
|
|
20240830,192100,2452233020,16460,16460,16460,16460,0
|
|
20240830,192000,2452233020,16460,16460,16460,16460,0
|
|
20240830,191900,2452233020,16460,16460,16460,16460,0
|
|
20240830,191800,2452233020,16460,16460,16460,16460,0
|
|
20240830,191700,2452233020,16460,16460,16460,16460,0
|
|
20240830,191600,2452233020,16460,16460,16460,16460,0
|
|
20240830,191500,2452233020,16460,16460,16460,16460,0
|
|
20240830,191400,2452233020,16460,16460,16460,16460,0
|
|
20240830,191300,2452233020,16460,16460,16460,16460,0
|
|
20240830,191200,2452233020,16460,16460,16460,16460,0
|
|
20240830,191100,2452233020,16460,16460,16460,16460,0
|
|
20240830,191000,2452233020,16460,16460,16460,16460,0
|
|
20240830,190900,2452233020,16460,16460,16460,16460,0
|
|
20240830,190800,2452233020,16460,16460,16460,16460,0
|
|
20240830,190700,2452233020,16460,16460,16460,16460,8582
|
|
20240830,190600,2452233020,16460,16460,16460,16460,0
|
|
20240830,190500,2452233020,16460,16460,16460,16460,0
|
|
20240830,190400,2452233020,16460,16460,16460,16460,0
|
|
20240830,190300,2452233020,16460,16460,16460,16460,0
|
|
20240830,190200,2452233020,16460,16460,16460,16460,0
|
|
20240830,190100,2452233020,16460,16460,16460,16460,0
|
|
20240830,190000,2452233020,16460,16460,16460,16460,0
|
|
20240830,185900,2452233020,16460,16460,16460,16460,0
|
|
20240830,185800,2452233020,16460,16460,16460,16460,0
|
|
20240830,185700,2452233020,16460,16460,16460,16460,0
|
|
20240830,185600,2452233020,16460,16460,16460,16460,0
|
|
20240830,185500,2452233020,16460,16460,16460,16460,0
|
|
20240830,185400,2452233020,16460,16460,16460,16460,0
|
|
20240830,185300,2452233020,16460,16460,16460,16460,0
|
|
20240830,185200,2452233020,16460,16460,16460,16460,0
|
|
20240830,185100,2452233020,16460,16460,16460,16460,0
|
|
20240830,185000,2452233020,16460,16460,16460,16460,0
|
|
20240830,184900,2452233020,16460,16460,16460,16460,0
|
|
20240830,184800,2452233020,16460,16460,16460,16460,0
|
|
20240830,184700,2452233020,16460,16460,16460,16460,0
|
|
20240830,184600,2452233020,16460,16460,16460,16460,0
|
|
20240830,184500,2452233020,16460,16460,16460,16460,0
|
|
20240830,184400,2452233020,16460,16460,16460,16460,0
|
|
20240830,184300,2452233020,16460,16460,16460,16460,0
|
|
20240830,184200,2452233020,16460,16460,16460,16460,0
|
|
20240830,184100,2452233020,16460,16460,16460,16460,0
|
|
20240830,184000,2452233020,16460,16460,16460,16460,0
|
|
20240830,183900,2452233020,16460,16460,16460,16460,0
|
|
20240830,183800,2452233020,16460,16460,16460,16460,0
|
|
20240830,183700,2452233020,16460,16460,16460,16460,8582
|
|
20240830,183600,2452233020,16460,16460,16460,16460,0
|
|
20240830,183500,2452233020,16460,16460,16460,16460,0
|
|
20240830,183400,2452233020,16460,16460,16460,16460,0
|
|
20240830,183300,2452233020,16460,16460,16460,16460,0
|
|
20240830,183200,2452233020,16460,16460,16460,16460,0
|
|
20240830,183100,2452233020,16460,16460,16460,16460,0
|
|
20240830,183000,2452233020,16460,16460,16460,16460,0
|
|
20240830,182900,2452233020,16460,16460,16460,16460,0
|
|
20240830,182800,2452233020,16460,16460,16460,16460,0
|
|
20240830,182700,2452233020,16460,16460,16460,16460,0
|
|
20240830,182600,2452233020,16460,16460,16460,16460,0
|
|
20240830,182500,2452233020,16460,16460,16460,16460,0
|
|
20240830,182400,2452233020,16460,16460,16460,16460,0
|
|
20240830,182300,2452233020,16460,16460,16460,16460,0
|
|
20240830,182200,2452233020,16460,16460,16460,16460,0
|
|
20240830,182100,2452233020,16460,16460,16460,16460,0
|
|
20240830,182000,2452233020,16460,16460,16460,16460,0
|
|
20240830,181900,2452233020,16460,16460,16460,16460,0
|
|
20240830,181800,2452233020,16460,16460,16460,16460,0
|
|
20240830,181700,2452233020,16460,16460,16460,16460,0
|
|
20240830,181600,2452233020,16460,16460,16460,16460,0
|
|
20240830,181500,2452233020,16460,16460,16460,16460,0
|
|
20240830,181400,2452233020,16460,16460,16460,16460,0
|
|
20240830,181300,2452233020,16460,16460,16460,16460,0
|
|
20240830,181200,2452233020,16460,16460,16460,16460,0
|
|
20240830,181100,2452233020,16460,16460,16460,16460,0
|
|
20240830,181000,2452233020,16460,16460,16460,16460,0
|
|
20240830,180900,2452233020,16460,16460,16460,16460,0
|
|
20240830,180800,2452233020,16460,16460,16460,16460,0
|
|
20240830,180700,2452233020,16460,16460,16460,16460,8582
|
|
20240830,180600,2452233020,16460,16460,16460,16460,0
|
|
20240830,180500,2452233020,16460,16460,16460,16460,0
|
|
20240830,180400,2452233020,16460,16460,16460,16460,0
|
|
20240830,180300,2452233020,16460,16460,16460,16460,0
|
|
20240830,180200,2452233020,16460,16460,16460,16460,0
|
|
20240830,180100,2452233020,16460,16460,16460,16460,0
|
|
20240830,180000,2452233020,16460,16460,16460,16460,0
|
|
20240830,175900,2452233020,16460,16460,16460,16460,0
|
|
20240830,175800,2452233020,16460,16460,16460,16460,0
|
|
20240830,175700,2452233020,16460,16460,16460,16460,0
|
|
20240830,175600,2452233020,16460,16460,16460,16460,0
|
|
20240830,175500,2452233020,16460,16460,16460,16460,0
|
|
20240830,175400,2452233020,16460,16460,16460,16460,0
|
|
20240830,175300,2452233020,16460,16460,16460,16460,0
|
|
20240830,175200,2452233020,16460,16460,16460,16460,0
|
|
20240830,175100,2452233020,16460,16460,16460,16460,0
|
|
20240830,175000,2452233020,16460,16460,16460,16460,0
|
|
20240830,174900,2452233020,16460,16460,16460,16460,0
|
|
20240830,174800,2452233020,16460,16460,16460,16460,0
|
|
20240830,174700,2452233020,16460,16460,16460,16460,0
|
|
20240830,174600,2452233020,16460,16460,16460,16460,0
|
|
20240830,174500,2452233020,16460,16460,16460,16460,0
|
|
20240830,174400,2452233020,16460,16460,16460,16460,0
|
|
20240830,174300,2452233020,16460,16460,16460,16460,0
|
|
20240830,174200,2452233020,16460,16460,16460,16460,0
|
|
20240830,174100,2452233020,16460,16460,16460,16460,0
|
|
20240830,174000,2452233020,16460,16460,16460,16460,0
|
|
20240830,173900,2452233020,16460,16460,16460,16460,0
|
|
20240830,173800,2452233020,16460,16460,16460,16460,0
|
|
20240830,173700,2452233020,16460,16460,16460,16460,8582
|
|
20240830,173600,2452233020,16460,16460,16460,16460,0
|
|
20240830,173500,2452233020,16460,16460,16460,16460,0
|
|
20240830,173400,2452233020,16460,16460,16460,16460,0
|
|
20240830,173300,2452233020,16460,16460,16460,16460,0
|
|
20240830,173200,2452233020,16460,16460,16460,16460,0
|
|
20240830,173100,2452233020,16460,16460,16460,16460,0
|
|
20240830,173000,2452233020,16460,16460,16460,16460,0
|
|
20240830,172900,2452233020,16460,16460,16460,16460,0
|
|
20240830,172800,2452233020,16460,16460,16460,16460,0
|
|
20240830,172700,2452233020,16460,16460,16460,16460,0
|
|
20240830,172600,2452233020,16460,16460,16460,16460,0
|
|
20240830,172500,2452233020,16460,16460,16460,16460,0
|
|
20240830,172400,2452233020,16460,16460,16460,16460,0
|
|
20240830,172300,2452233020,16460,16460,16460,16460,0
|
|
20240830,172200,2452233020,16460,16460,16460,16460,0
|
|
20240830,172100,2452233020,16460,16460,16460,16460,0
|
|
20240830,172000,2452233020,16460,16460,16460,16460,0
|
|
20240830,171900,2452233020,16460,16460,16460,16460,0
|
|
20240830,171800,2452233020,16460,16460,16460,16460,0
|
|
20240830,171700,2452233020,16460,16460,16460,16460,0
|
|
20240830,171600,2452233020,16460,16460,16460,16460,0
|
|
20240830,171500,2452233020,16460,16460,16460,16460,0
|
|
20240830,171400,2452233020,16460,16460,16460,16460,0
|
|
20240830,171300,2452233020,16460,16460,16460,16460,0
|
|
20240830,171200,2452233020,16460,16460,16460,16460,0
|
|
20240830,171100,2452233020,16460,16460,16460,16460,0
|
|
20240830,171000,2452233020,16460,16460,16460,16460,0
|
|
20240830,170900,2452233020,16460,16460,16460,16460,0
|
|
20240830,170800,2452233020,16460,16460,16460,16460,0
|
|
20240830,170700,2452233020,16460,16460,16460,16460,8582
|
|
20240830,170600,2452233020,16460,16460,16460,16460,0
|
|
20240830,170500,2452233020,16460,16460,16460,16460,0
|
|
20240830,170400,2452233020,16460,16460,16460,16460,0
|
|
20240830,170300,2452233020,16460,16460,16460,16460,0
|
|
20240830,170200,2452233020,16460,16460,16460,16460,0
|
|
20240830,170100,2452233020,16460,16460,16460,16460,0
|
|
20240830,170000,2452233020,16460,16460,16460,16460,0
|
|
20240830,165900,2452233020,16460,16460,16460,16460,0
|
|
20240830,165800,2452233020,16460,16460,16460,16460,0
|
|
20240830,165700,2452233020,16460,16460,16460,16460,0
|
|
20240830,165600,2452233020,16460,16460,16460,16460,0
|
|
20240830,165500,2452233020,16460,16460,16460,16460,0
|
|
20240830,165400,2452233020,16460,16460,16460,16460,0
|
|
20240830,165300,2452233020,16460,16460,16460,16460,0
|
|
20240830,165200,2452233020,16460,16460,16460,16460,0
|
|
20240830,165100,2452233020,16460,16460,16460,16460,0
|
|
20240830,165000,2452233020,16460,16460,16460,16460,0
|
|
20240830,164900,2452233020,16460,16460,16460,16460,0
|
|
20240830,164800,2452233020,16460,16460,16460,16460,0
|
|
20240830,164700,2452233020,16460,16460,16460,16460,0
|
|
20240830,164600,2452233020,16460,16460,16460,16460,0
|
|
20240830,164500,2452233020,16460,16460,16460,16460,0
|
|
20240830,164400,2452233020,16460,16460,16460,16460,0
|
|
20240830,164300,2452233020,16460,16460,16460,16460,0
|
|
20240830,164200,2452233020,16460,16460,16460,16460,0
|
|
20240830,164100,2452233020,16460,16460,16460,16460,0
|
|
20240830,164000,2452233020,16460,16460,16460,16460,0
|
|
20240830,163900,2452233020,16460,16460,16460,16460,0
|
|
20240830,163800,2452233020,16460,16460,16460,16460,0
|
|
20240830,163700,2452233020,16460,16460,16460,16460,8582
|
|
20240830,163600,2452233020,16460,16460,16460,16460,0
|
|
20240830,163500,2452233020,16460,16460,16460,16460,0
|
|
20240830,163400,2452233020,16460,16460,16460,16460,0
|
|
20240830,163300,2452233020,16460,16460,16460,16460,0
|
|
20240830,163200,2452233020,16460,16460,16460,16460,0
|
|
20240830,163100,2452233020,16460,16460,16460,16460,0
|
|
20240830,163000,2452233020,16460,16460,16460,16460,0
|
|
20240830,162900,2452233020,16460,16460,16460,16460,0
|
|
20240830,162800,2452233020,16460,16460,16460,16460,0
|
|
20240830,162700,2452233020,16460,16460,16460,16460,0
|
|
20240830,162600,2452233020,16460,16460,16460,16460,0
|
|
20240830,162500,2452233020,16460,16460,16460,16460,0
|
|
20240830,162400,2452233020,16460,16460,16460,16460,0
|
|
20240830,162300,2452233020,16460,16460,16460,16460,0
|
|
20240830,162200,2452233020,16460,16460,16460,16460,0
|
|
20240830,162100,2452233020,16460,16460,16460,16460,0
|
|
20240830,162000,2452233020,16460,16460,16460,16460,0
|
|
20240830,161900,2452233020,16460,16460,16460,16460,0
|
|
20240830,161800,2452233020,16460,16460,16460,16460,0
|
|
20240830,161700,2452233020,16460,16460,16460,16460,0
|
|
20240830,161600,2452233020,16460,16460,16460,16460,0
|
|
20240830,161500,2452233020,16460,16460,16460,16460,0
|
|
20240830,161400,2452233020,16460,16460,16460,16460,0
|
|
20240830,161300,2452233020,16460,16460,16460,16460,0
|
|
20240830,161200,2452233020,16460,16460,16460,16460,0
|
|
20240830,161100,2452233020,16460,16460,16460,16460,0
|
|
20240830,161000,2452233020,16460,16460,16460,16460,0
|
|
20240830,160900,2452233020,16460,16460,16460,16460,0
|
|
20240830,160800,2452233020,16460,16460,16460,16460,0
|
|
20240830,160700,2452233020,16460,16460,16460,16460,8582
|
|
20240830,160600,2452233020,16460,16460,16460,16460,0
|
|
20240830,160500,2452233020,16460,16460,16460,16460,0
|
|
20240830,160400,2452233020,16460,16460,16460,16460,0
|
|
20240830,160300,2452233020,16460,16460,16460,16460,0
|
|
20240830,160200,2452233020,16460,16460,16460,16460,0
|
|
20240830,160100,2452233020,16460,16460,16460,16460,0
|
|
20240830,160000,2452233020,16460,16460,16460,16460,0
|
|
20240830,155900,2452233020,16460,16460,16460,16460,0
|
|
20240830,155800,2452233020,16460,16460,16460,16460,0
|
|
20240830,155700,2452233020,16460,16460,16460,16460,0
|
|
20240830,155600,2452233020,16460,16460,16460,16460,0
|
|
20240830,155500,2452233020,16460,16460,16460,16460,0
|
|
20240830,155400,2452233020,16460,16460,16460,16460,0
|
|
20240830,155300,2452233020,16460,16460,16460,16460,0
|
|
20240830,155200,2452233020,16460,16460,16460,16460,0
|
|
20240830,155100,2452233020,16460,16460,16460,16460,0
|
|
20240830,155000,2452233020,16460,16460,16460,16460,0
|
|
20240830,154900,2452233020,16460,16460,16460,16460,0
|
|
20240830,154800,2452233020,16460,16460,16460,16460,0
|
|
20240830,154700,2452233020,16460,16460,16460,16460,0
|
|
20240830,154600,2452233020,16460,16460,16460,16460,0
|
|
20240830,154500,2452233020,16460,16460,16460,16460,0
|
|
20240830,154400,2452233020,16460,16460,16460,16460,0
|
|
20240830,154300,2452233020,16460,16460,16460,16460,0
|
|
20240830,154200,2452233020,16460,16460,16460,16460,0
|
|
20240830,154100,2452233020,16460,16460,16460,16460,0
|
|
20240830,154000,2452233020,16460,16460,16460,16460,0
|
|
20240830,153900,2452233020,16460,16460,16460,16460,0
|
|
20240830,153800,2452233020,16460,16460,16460,16460,0
|
|
20240830,153700,2452233020,16460,16460,16460,16460,8582
|
|
20240830,153600,2452233020,16460,16460,16460,16460,0
|
|
20240830,153500,2452233020,16460,16460,16460,16460,0
|
|
20240830,153400,2452233020,16460,16460,16460,16460,0
|
|
20240830,153300,2452233020,16460,16460,16460,16460,0
|
|
20240830,153200,2452233020,16460,16460,16460,16460,0
|
|
20240830,153100,2452233020,16460,16460,16460,16460,0
|
|
20240830,153000,2452233020,16460,16460,16460,16460,8582
|
|
20240830,152900,2310973300,16380,16380,16380,16380,0
|
|
20240830,152800,2310973300,16380,16380,16380,16380,0
|
|
20240830,152700,2310973300,16380,16380,16380,16380,0
|
|
20240830,152600,2310973300,16380,16380,16380,16380,0
|
|
20240830,152500,2310973300,16380,16380,16380,16380,0
|
|
20240830,152400,2310973300,16380,16380,16380,16380,0
|
|
20240830,152300,2310973300,16380,16380,16380,16380,0
|
|
20240830,152200,2310973300,16380,16380,16380,16380,0
|
|
20240830,152100,2310973300,16380,16380,16380,16380,0
|
|
20240830,152000,2310973300,16380,16380,16380,16380,0
|
|
20240830,151900,2310973300,16380,16380,16380,16330,473
|
|
20240830,151800,2303227910,16330,16330,16380,16330,530
|
|
20240830,151700,2294556020,16330,16340,16380,16330,697
|
|
20240830,151600,2283157780,16340,16340,16360,16330,287
|
|
20240830,151500,2278466740,16350,16320,16360,16320,317
|
|
20240830,151400,2273286130,16320,16340,16340,16320,123
|
|
20240830,151300,2271278720,16320,16340,16350,16320,234
|
|
20240830,151200,2267455130,16340,16330,16340,16330,493
|
|
20240830,151100,2259403760,16340,16330,16350,16330,274
|
|
20240830,151000,2254925860,16340,16330,16350,16330,96
|
|
20240830,150900,2253357470,16330,16340,16350,16330,965
|
|
20240830,150800,2237588740,16340,16340,16350,16340,182
|
|
20240830,150700,2234614200,16350,16350,16360,16340,180
|
|
20240830,150600,2231671010,16350,16350,16350,16340,254
|
|
20240830,150500,2227518170,16330,16340,16350,16330,353
|
|
20240830,150400,2221750190,16350,16340,16350,16330,287
|
|
20240830,150300,2217061520,16350,16350,16350,16340,53
|
|
20240830,150200,2216195020,16340,16350,16350,16340,245
|
|
20240830,150100,2212191560,16340,16350,16350,16340,273
|
|
20240830,150000,2207730570,16350,16350,16350,16340,44
|
|
20240830,145900,2207011290,16350,16350,16360,16340,266
|
|
20240830,145800,2202664340,16350,16350,16360,16350,124
|
|
20240830,145700,2200636840,16350,16350,16360,16350,42
|
|
20240830,145600,2199950090,16350,16370,16370,16350,489
|
|
20240830,145500,2191952520,16370,16360,16370,16360,34
|
|
20240830,145400,2191395990,16370,16370,16370,16360,237
|
|
20240830,145300,2187518350,16370,16370,16370,16360,228
|
|
20240830,145200,2183787840,16370,16360,16370,16360,92
|
|
20240830,145100,2182282490,16370,16360,16370,16350,331
|
|
20240830,145000,2176868750,16360,16350,16360,16350,455
|
|
20240830,144900,2169428880,16360,16330,16360,16330,557
|
|
20240830,144800,2160324920,16330,16340,16340,16330,56
|
|
20240830,144700,2159410390,16340,16340,16340,16330,299
|
|
20240830,144600,2154526360,16330,16340,16340,16330,180
|
|
20240830,144500,2151586730,16340,16340,16340,16330,149
|
|
20240830,144400,2149153090,16330,16340,16340,16330,356
|
|
20240830,144300,2143338970,16340,16330,16340,16330,338
|
|
20240830,144200,2137819140,16340,16340,16340,16330,167
|
|
20240830,144100,2135091050,16340,16340,16350,16340,186
|
|
20240830,144000,2132051500,16340,16350,16350,16340,259
|
|
20240830,143900,2127819050,16350,16340,16350,16340,232
|
|
20240830,143800,2124027520,16350,16340,16350,16340,451
|
|
20240830,143700,2116657040,16330,16350,16350,16330,116
|
|
20240830,143600,2114762160,16340,16340,16350,16340,1708
|
|
20240830,143500,2086853050,16340,16330,16340,16310,418
|
|
20240830,143400,2080031240,16330,16320,16330,16320,376
|
|
20240830,143300,2073894910,16330,16330,16330,16330,22
|
|
20240830,143200,2073535650,16330,16320,16330,16310,573
|
|
20240830,143100,2064186840,16320,16330,16330,16310,15
|
|
20240830,143000,2063942130,16330,16300,16330,16300,160
|
|
20240830,142900,2061332360,16310,16330,16330,16300,178
|
|
20240830,142800,2058430380,16330,16320,16330,16310,180
|
|
20240830,142700,2055493490,16320,16310,16320,16310,116
|
|
20240830,142600,2053601110,16300,16310,16310,16290,223
|
|
20240830,142500,2049967200,16300,16300,16310,16300,241
|
|
20240830,142400,2046038830,16300,16290,16300,16290,125
|
|
20240830,142300,2044002410,16290,16300,16300,16290,237
|
|
20240830,142200,2040141590,16300,16300,16300,16300,9
|
|
20240830,142100,2039994890,16300,16300,16300,16290,210
|
|
20240830,142000,2036573580,16290,16300,16300,16290,299
|
|
20240830,141900,2031702050,16310,16300,16310,16300,342
|
|
20240830,141800,2026127430,16300,16300,16300,16290,876
|
|
20240830,141700,2011851070,16300,16290,16300,16290,97
|
|
20240830,141600,2010270810,16290,16300,16310,16290,200
|
|
20240830,141500,2007011070,16310,16320,16320,16310,117
|
|
20240830,141400,2005102680,16310,16300,16320,16300,237
|
|
20240830,141300,2001238070,16310,16310,16320,16300,181
|
|
20240830,141200,1998286630,16310,16300,16310,16290,351
|
|
20240830,141100,1992562930,16310,16290,16310,16290,344
|
|
20240830,141000,1986956540,16290,16290,16290,16280,167
|
|
20240830,140900,1984237310,16290,16280,16290,16270,176
|
|
20240830,140800,1981372000,16270,16280,16280,16270,241
|
|
20240830,140700,1977450240,16280,16290,16290,16270,147
|
|
20240830,140600,1975057010,16290,16290,16290,16280,152
|
|
20240830,140500,1972581640,16290,16290,16290,16280,115
|
|
20240830,140400,1970709360,16280,16290,16290,16270,206
|
|
20240830,140300,1967355560,16300,16300,16310,16280,151
|
|
20240830,140200,1964896400,16300,16280,16300,16280,233
|
|
20240830,140100,1961102980,16280,16290,16300,16280,200
|
|
20240830,140000,1957845930,16300,16300,16300,16300,14
|
|
20240830,135900,1957617730,16300,16300,16300,16290,183
|
|
20240830,135800,1954636530,16290,16290,16300,16290,196
|
|
20240830,135700,1951443210,16290,16300,16300,16290,7
|
|
20240830,135600,1951329160,16290,16290,16310,16290,31
|
|
20240830,135500,1950823810,16300,16310,16310,16300,195
|
|
20240830,135400,1947644750,16300,16310,16310,16300,120
|
|
20240830,135300,1945688580,16300,16310,16310,16300,8
|
|
20240830,135200,1945558150,16310,16300,16310,16300,247
|
|
20240830,135100,1941531900,16300,16310,16310,16300,50
|
|
20240830,135000,1940716760,16310,16300,16310,16300,20
|
|
20240830,134900,1940390630,16300,16310,16310,16300,221
|
|
20240830,134800,1936788250,16310,16290,16310,16290,55
|
|
20240830,134700,1935891970,16290,16290,16290,16280,187
|
|
20240830,134600,1932846410,16290,16280,16300,16280,26
|
|
20240830,134500,1932422860,16280,16290,16290,16270,100
|
|
20240830,134400,1930794720,16290,16290,16290,16290,10
|
|
20240830,134300,1930631820,16300,16270,16300,16270,195
|
|
20240830,134200,1927457110,16270,16280,16290,16270,129
|
|
20240830,134100,1925357350,16300,16290,16300,16280,16
|
|
20240830,134000,1925096710,16290,16270,16290,16270,260
|
|
20240830,133900,1920865310,16280,16280,16290,16270,152
|
|
20240830,133800,1918392020,16280,16290,16290,16280,423
|
|
20240830,133700,1911505390,16280,16310,16310,16280,168
|
|
20240830,133600,1908768120,16310,16310,16310,16310,32
|
|
20240830,133500,1908246200,16310,16300,16310,16290,135
|
|
20240830,133400,1906046290,16290,16300,16310,16290,112
|
|
20240830,133300,1904220550,16310,16290,16310,16290,47
|
|
20240830,133200,1903454670,16290,16280,16290,16280,685
|
|
20240830,133100,1892302460,16280,16270,16280,16270,126
|
|
20240830,133000,1890252390,16280,16280,16280,16270,89
|
|
20240830,132900,1888804160,16270,16280,16290,16270,143
|
|
20240830,132800,1886476070,16280,16310,16310,16280,100
|
|
20240830,132700,1884846570,16300,16290,16300,16290,27
|
|
20240830,132600,1884406730,16300,16310,16310,16280,16
|
|
20240830,132500,1884145950,16320,16310,16320,16270,3184
|
|
20240830,132400,1832309320,16300,16330,16340,16290,3613
|
|
20240830,132300,1773403390,16330,16340,16340,16330,146
|
|
20240830,132200,1771019200,16340,16350,16350,16340,36
|
|
20240830,132100,1770430950,16350,16340,16350,16340,77
|
|
20240830,132000,1769172670,16340,16350,16360,16340,83
|
|
20240830,131900,1767816180,16350,16360,16360,16330,1081
|
|
20240830,131800,1750141650,16350,16350,16350,16340,74
|
|
20240830,131700,1748932450,16350,16350,16350,16340,16
|
|
20240830,131600,1748670860,16330,16340,16350,16330,242
|
|
20240830,131500,1744717060,16360,16350,16360,16350,22
|
|
20240830,131400,1744357350,16350,16350,16350,16350,2
|
|
20240830,131300,1744324650,16350,16350,16360,16350,225
|
|
20240830,131200,1740645880,16360,16360,16360,16350,55
|
|
20240830,131100,1739746550,16350,16350,16370,16350,211
|
|
20240830,131000,1736294300,16350,16360,16370,16350,129
|
|
20240830,130900,1734183570,16360,16360,16360,16360,23
|
|
20240830,130800,1733807290,16360,16340,16370,16340,40
|
|
20240830,130700,1733153500,16350,16370,16370,16350,145
|
|
20240830,130600,1730781270,16360,16360,16360,16360,67
|
|
20240830,130500,1729685150,16370,16360,16370,16360,62
|
|
20240830,130400,1728670620,16360,16350,16360,16350,291
|
|
20240830,130300,1723912650,16360,16360,16360,16350,16
|
|
20240830,130200,1723650900,16360,16340,16360,16340,218
|
|
20240830,130100,1720087530,16340,16340,16340,16330,124
|
|
20240830,130000,1718062380,16350,16330,16350,16330,1300
|
|
20240830,125900,1696833190,16330,16330,16330,16320,121
|
|
20240830,125800,1694858430,16330,16330,16330,16320,157
|
|
20240830,125700,1692296070,16330,16330,16330,16330,2
|
|
20240830,125600,1692263410,16330,16320,16330,16320,23
|
|
20240830,125500,1691887900,16320,16320,16330,16320,285
|
|
20240830,125400,1687236630,16330,16330,16330,16320,163
|
|
20240830,125300,1684576340,16330,16330,16330,16330,3
|
|
20240830,125200,1684527350,16330,16320,16330,16320,128
|
|
20240830,125100,1682438240,16330,16340,16340,16330,77
|
|
20240830,125000,1681180700,16340,16340,16340,16340,16
|
|
20240830,124900,1680919260,16340,16350,16350,16320,155
|
|
20240830,124800,1678388350,16350,16360,16370,16350,118
|
|
20240830,124700,1676458020,16360,16340,16360,16340,78
|
|
20240830,124600,1675183330,16350,16340,16350,16340,114
|
|
20240830,124500,1673320440,16340,16360,16360,16340,64
|
|
20240830,124400,1672274310,16360,16360,16360,16350,80
|
|
20240830,124300,1670966210,16360,16370,16370,16360,67
|
|
20240830,124200,1669869590,16360,16370,16370,16360,256
|
|
20240830,124100,1665681280,16370,16370,16370,16360,128
|
|
20240830,124000,1663585970,16370,16370,16370,16370,54
|
|
20240830,123900,1662701990,16360,16350,16370,16350,309
|
|
20240830,123800,1657646800,16360,16350,16360,16350,536
|
|
20240830,123700,1648878600,16350,16360,16360,16340,93
|
|
20240830,123600,1647358560,16350,16360,16360,16340,172
|
|
20240830,123500,1644547560,16360,16340,16360,16340,350
|
|
20240830,123400,1638826860,16340,16340,16340,16340,3
|
|
20240830,123300,1638777840,16330,16330,16330,16320,150
|
|
20240830,123200,1636329500,16340,16340,16340,16330,78
|
|
20240830,123100,1635055670,16340,16340,16340,16340,2
|
|
20240830,123000,1635022990,16330,16320,16340,16320,222
|
|
20240830,122900,1631397740,16330,16330,16340,16330,156
|
|
20240830,122800,1628850150,16330,16330,16330,16330,12
|
|
20240830,122700,1628654190,16320,16330,16340,16320,76
|
|
20240830,122600,1627413770,16320,16320,16320,16310,107
|
|
20240830,122500,1625667870,16330,16330,16330,16290,551
|
|
20240830,122400,1616683890,16320,16330,16330,16320,173
|
|
20240830,122300,1613860270,16330,16330,16330,16320,40
|
|
20240830,122200,1613207410,16340,16340,16340,16330,12
|
|
20240830,122100,1613011370,16340,16350,16350,16340,15
|
|
20240830,122000,1612766140,16340,16340,16340,16330,119
|
|
20240830,121900,1610822700,16340,16340,16340,16340,1
|
|
20240830,121800,1610806360,16340,16340,16350,16340,188
|
|
20240830,121700,1607734410,16350,16350,16350,16340,69
|
|
20240830,121600,1606606600,16350,16320,16350,16320,135
|
|
20240830,121500,1604403310,16320,16300,16320,16300,227
|
|
20240830,121400,1600701940,16300,16300,16310,16290,29
|
|
20240830,121300,1600229360,16300,16310,16310,16300,84
|
|
20240830,121200,1598860120,16300,16310,16310,16300,163
|
|
20240830,121100,1596203080,16310,16310,16310,16300,98
|
|
20240830,121000,1594605390,16310,16290,16310,16290,68
|
|
20240830,120900,1593497290,16300,16290,16310,16290,39
|
|
20240830,120800,1592861720,16290,16300,16300,16290,115
|
|
20240830,120700,1590988230,16300,16300,16310,16300,27
|
|
20240830,120600,1590547990,16300,16300,16300,16290,325
|
|
20240830,120500,1585252770,16300,16280,16300,16280,33
|
|
20240830,120400,1584715160,16300,16270,16300,16270,55
|
|
20240830,120300,1583820060,16280,16270,16280,16260,433
|
|
20240830,120200,1576778390,16280,16290,16290,16260,505
|
|
20240830,120100,1568565260,16290,16290,16290,16270,149
|
|
20240830,120000,1566140430,16290,16270,16290,16270,133
|
|
20240830,115900,1563976410,16280,16270,16280,16270,104
|
|
20240830,115800,1562284200,16290,16280,16290,16270,92
|
|
20240830,115700,1560786560,16280,16270,16280,16270,158
|
|
20240830,115600,1558215780,16280,16280,16290,16270,59
|
|
20240830,115500,1557255540,16280,16270,16280,16270,68
|
|
20240830,115400,1556149050,16280,16290,16290,16270,259
|
|
20240830,115300,1551932530,16290,16280,16290,16280,26
|
|
20240830,115200,1551509220,16290,16280,16290,16280,47
|
|
20240830,115100,1550743910,16280,16300,16300,16280,121
|
|
20240830,115000,1548773440,16320,16280,16320,16270,2540
|
|
20240830,114900,1507337020,16270,16300,16300,16270,132
|
|
20240830,114800,1505189210,16290,16290,16300,16290,236
|
|
20240830,114700,1501344720,16290,16300,16300,16290,117
|
|
20240830,114600,1499438660,16290,16300,16300,16290,45
|
|
20240830,114500,1498705270,16290,16300,16300,16270,177
|
|
20240830,114400,1495823860,16300,16280,16300,16280,123
|
|
20240830,114300,1493821040,16280,16270,16290,16270,47
|
|
20240830,114200,1493056010,16280,16280,16280,16270,259
|
|
20240830,114100,1488840520,16280,16300,16300,16280,38
|
|
20240830,114000,1488221590,16290,16280,16310,16280,152
|
|
20240830,113900,1485745500,16280,16290,16290,16280,157
|
|
20240830,113800,1483189310,16300,16280,16300,16280,44
|
|
20240830,113700,1482472870,16290,16290,16290,16280,90
|
|
20240830,113600,1481007550,16290,16290,16290,16280,173
|
|
20240830,113500,1478191010,16290,16300,16300,16280,105
|
|
20240830,113400,1476480510,16310,16310,16310,16310,20
|
|
20240830,113300,1476154310,16320,16280,16320,16270,866
|
|
20240830,113200,1462056320,16280,16320,16320,16280,466
|
|
20240830,113100,1454468020,16320,16320,16340,16310,220
|
|
20240830,113000,1450874970,16340,16320,16340,16310,246
|
|
20240830,112900,1446861530,16310,16290,16310,16290,197
|
|
20240830,112800,1443648720,16290,16280,16300,16270,106
|
|
20240830,112700,1441922380,16280,16260,16280,16260,119
|
|
20240830,112600,1439986370,16260,16260,16270,16260,257
|
|
20240830,112500,1435806740,16270,16270,16270,16250,45
|
|
20240830,112400,1435074960,16270,16250,16270,16250,112
|
|
20240830,112300,1433254190,16260,16270,16280,16260,193
|
|
20240830,112200,1430114920,16280,16270,16280,16260,45
|
|
20240830,112100,1429382770,16270,16250,16270,16250,21
|
|
20240830,112000,1429041270,16260,16290,16290,16240,1729
|
|
20240830,111900,1400955700,16300,16310,16310,16290,82
|
|
20240830,111800,1399619180,16250,16330,16330,16250,7618
|
|
20240830,111700,1275681000,16350,16350,16360,16300,5627
|
|
20240830,111600,1183910160,16360,16350,16360,16350,30
|
|
20240830,111500,1183419530,16350,16360,16360,16350,99
|
|
20240830,111400,1181800770,16370,16360,16370,16360,177
|
|
20240830,111300,1178904860,16360,16370,16370,16350,105
|
|
20240830,111200,1177187090,16370,16360,16370,16360,49
|
|
20240830,111100,1176385300,16370,16360,16380,16360,286
|
|
20240830,111000,1171704200,16370,16360,16370,16360,40
|
|
20240830,110900,1171049730,16380,16360,16380,16350,80
|
|
20240830,110800,1169740850,16360,16370,16380,16360,176
|
|
20240830,110700,1166860180,16380,16380,16380,16380,8
|
|
20240830,110600,1166729140,16370,16370,16380,16370,91
|
|
20240830,110500,1165239390,16370,16390,16390,16370,34
|
|
20240830,110400,1164682650,16380,16380,16390,16380,169
|
|
20240830,110300,1161914380,16370,16360,16370,16360,241
|
|
20240830,110200,1157971190,16360,16360,16360,16350,56
|
|
20240830,110100,1157055240,16370,16370,16370,16360,96
|
|
20240830,110000,1155484550,16370,16370,16370,16370,47
|
|
20240830,105900,1154715160,16370,16350,16370,16350,331
|
|
20240830,105800,1149300520,16360,16360,16360,16350,54
|
|
20240830,105700,1148417450,16360,16360,16370,16340,80
|
|
20240830,105600,1147108870,16360,16370,16370,16360,159
|
|
20240830,105500,1144506810,16380,16350,16380,16350,43
|
|
20240830,105400,1143803200,16370,16360,16390,16360,102
|
|
20240830,105300,1142134060,16340,16340,16400,16340,132
|
|
20240830,105200,1139974740,16330,16380,16380,16330,901
|
|
20240830,105100,1125251370,16380,16360,16380,16360,17
|
|
20240830,105000,1124973090,16360,16380,16380,16360,146
|
|
20240830,104900,1122583400,16360,16370,16370,16360,107
|
|
20240830,104800,1120832620,16370,16390,16390,16360,177
|
|
20240830,104700,1117936040,16380,16370,16380,16370,347
|
|
20240830,104600,1112253750,16360,16350,16370,16350,125
|
|
20240830,104500,1110209240,16360,16360,16360,16350,19
|
|
20240830,104400,1109898410,16360,16360,16360,16360,172
|
|
20240830,104300,1107084490,16360,16360,16360,16360,18
|
|
20240830,104200,1106790010,16360,16360,16360,16360,119
|
|
20240830,104100,1104843170,16360,16360,16360,16360,156
|
|
20240830,104000,1102291010,16370,16360,16370,16360,28
|
|
20240830,103900,1101832800,16360,16360,16360,16360,125
|
|
20240830,103800,1099787800,16370,16360,16370,16360,29
|
|
20240830,103700,1099313350,16360,16370,16370,16360,69
|
|
20240830,103600,1098184500,16380,16360,16380,16360,58
|
|
20240830,103500,1097235600,16360,16370,16370,16360,153
|
|
20240830,103400,1094732500,16360,16370,16370,16360,71
|
|
20240830,103300,1093570920,16360,16370,16370,16360,51
|
|
20240830,103200,1092736500,16370,16360,16370,16350,377
|
|
20240830,103100,1086568890,16360,16350,16360,16350,23
|
|
20240830,103000,1086192750,16360,16350,16360,16350,102
|
|
20240830,102900,1084524370,16350,16350,16350,16350,177
|
|
20240830,102800,1081630420,16350,16350,16350,16350,0
|
|
20240830,102700,1081630420,16350,16360,16360,16350,163
|
|
20240830,102600,1078963770,16360,16350,16360,16350,102
|
|
20240830,102500,1077295200,16340,16350,16350,16320,98
|
|
20240830,102400,1075693780,16350,16360,16360,16350,48
|
|
20240830,102300,1074908950,16370,16380,16380,16370,206
|
|
20240830,102200,1071536610,16380,16370,16380,16370,111
|
|
20240830,102100,1069718460,16370,16380,16380,16370,352
|
|
20240830,102000,1063952850,16380,16380,16380,16370,321
|
|
20240830,101900,1058695170,16390,16380,16410,16380,1977
|
|
20240830,101800,1026267350,16390,16330,16390,16330,579
|
|
20240830,101700,1016801960,16340,16320,16340,16320,144
|
|
20240830,101600,1014451860,16330,16330,16330,16320,108
|
|
20240830,101500,1012688290,16330,16320,16330,16320,282
|
|
20240830,101400,1008085250,16310,16310,16310,16310,54
|
|
20240830,101300,1007204510,16300,16300,16300,16300,86
|
|
20240830,101200,1005802710,16300,16300,16300,16300,14
|
|
20240830,101100,1005574510,16300,16300,16300,16300,210
|
|
20240830,101000,1002151510,16300,16300,16300,16300,51
|
|
20240830,100900,1001320210,16310,16300,16310,16300,227
|
|
20240830,100800,997619990,16300,16300,16300,16300,123
|
|
20240830,100700,995615090,16300,16310,16310,16300,45
|
|
20240830,100600,994881290,16300,16280,16310,16280,1790
|
|
20240830,100500,965715340,16270,16260,16280,16260,1615
|
|
20240830,100400,939438500,16260,16260,16260,16250,3222
|
|
20240830,100300,887064880,16270,16320,16330,16270,1278
|
|
20240830,100200,866251700,16310,16320,16320,16300,70
|
|
20240830,100100,865110130,16320,16300,16320,16300,88
|
|
20240830,100000,863675660,16290,16290,16290,16290,24
|
|
20240830,095900,863284700,16290,16260,16310,16260,587
|
|
20240830,095800,853713110,16300,16300,16300,16250,5861
|
|
20240830,095700,758429410,16310,16290,16310,16280,566
|
|
20240830,095600,749211710,16310,16310,16310,16290,54
|
|
20240830,095500,748331250,16280,16300,16320,16280,504
|
|
20240830,095400,740122760,16310,16300,16320,16280,611
|
|
20240830,095300,730170110,16330,16290,16330,16290,137
|
|
20240830,095200,727934140,16280,16360,16360,16280,1001
|
|
20240830,095100,711636900,16350,16310,16350,16280,1407
|
|
20240830,095000,688712680,16280,16440,16440,16280,3515
|
|
20240830,094900,631325660,16450,16490,16490,16450,538
|
|
20240830,094800,622456890,16490,16400,16490,16400,938
|
|
20240830,094700,607042680,16400,16400,16400,16390,88
|
|
20240830,094600,605600000,16400,16390,16400,16390,204
|
|
20240830,094500,602255480,16390,16390,16400,16390,71
|
|
20240830,094400,601091390,16400,16390,16400,16390,245
|
|
20240830,094300,597075040,16380,16300,16380,16300,2098
|
|
20240830,094200,562811170,16300,16330,16340,16290,537
|
|
20240830,094100,554056740,16330,16330,16330,16320,297
|
|
20240830,094000,549208980,16330,16320,16330,16320,67
|
|
20240830,093900,548115070,16320,16320,16320,16320,15
|
|
20240830,093800,547870270,16330,16320,16330,16320,7
|
|
20240830,093700,547755970,16330,16280,16340,16280,124
|
|
20240830,093600,545734160,16280,16290,16290,16280,328
|
|
20240830,093500,540391780,16280,16280,16320,16280,1464
|
|
20240830,093400,516545220,16280,16310,16330,16280,897
|
|
20240830,093300,501931510,16300,16330,16330,16290,6177
|
|
20240830,093200,401225120,16320,16350,16350,16320,295
|
|
20240830,093100,396407340,16350,16350,16350,16340,51
|
|
20240830,093000,395573780,16340,16360,16370,16340,339
|
|
20240830,092900,390029420,16370,16380,16380,16370,14
|
|
20240830,092800,389800180,16390,16390,16390,16390,236
|
|
20240830,092700,385932140,16400,16410,16410,16360,1034
|
|
20240830,092600,369006800,16410,16410,16410,16410,41
|
|
20240830,092500,368333990,16400,16370,16400,16370,1162
|
|
20240830,092400,349295000,16370,16360,16370,16350,401
|
|
20240830,092300,342737640,16380,16370,16380,16350,1032
|
|
20240830,092200,325850000,16370,16380,16410,16370,74
|
|
20240830,092100,324637060,16380,16400,16400,16380,900
|
|
20240830,092000,309887020,16470,16380,16470,16380,14
|
|
20240830,091900,309656620,16390,16410,16420,16390,335
|
|
20240830,091800,304163170,16390,16410,16410,16390,401
|
|
20240830,091700,297590660,16440,16440,16440,16440,1
|
|
20240830,091600,297574220,16390,16400,16400,16390,260
|
|
20240830,091500,293311200,16420,16390,16420,16390,411
|
|
20240830,091400,286574640,16400,16410,16480,16400,1385
|
|
20240830,091300,263858540,16400,16440,16490,16400,1868
|
|
20240830,091200,233198840,16460,16490,16490,16460,183
|
|
20240830,091100,230183420,16480,16470,16480,16410,1501
|
|
20240830,091000,205514190,16500,16490,16500,16420,604
|
|
20240830,090900,195554430,16460,16510,16530,16410,1204
|
|
20240830,090800,175766820,16490,16540,16550,16410,1419
|
|
20240830,090700,152466120,16550,16530,16570,16530,521
|
|
20240830,090600,143849210,16530,16640,16640,16410,6405
|
|
20240830,090500,38512710,16630,16530,16630,16530,687
|
|
20240830,090400,27098330,16490,16500,16500,16490,528
|
|
20240830,090300,18386610,16480,16480,16480,16470,163
|
|
20240830,090200,15700470,16480,16480,16480,16480,30
|
|
20240830,090100,15206070,16470,16520,16520,16470,468
|
|
20240830,090000,7490470,16540,16610,16610,16540,451
|