656 lines
35 KiB
CSV
656 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,195300,13276183630,18140,18140,18140,18140,17338
|
|
20240830,195200,13276183630,18140,18140,18140,18140,0
|
|
20240830,195100,13276183630,18140,18140,18140,18140,0
|
|
20240830,195000,13276183630,18140,18140,18140,18140,0
|
|
20240830,194900,13276183630,18140,18140,18140,18140,0
|
|
20240830,194800,13276183630,18140,18140,18140,18140,0
|
|
20240830,194700,13276183630,18140,18140,18140,18140,0
|
|
20240830,194600,13276183630,18140,18140,18140,18140,0
|
|
20240830,194500,13276183630,18140,18140,18140,18140,0
|
|
20240830,194400,13276183630,18140,18140,18140,18140,0
|
|
20240830,194300,13276183630,18140,18140,18140,18140,0
|
|
20240830,194200,13276183630,18140,18140,18140,18140,0
|
|
20240830,194100,13276183630,18140,18140,18140,18140,0
|
|
20240830,194000,13276183630,18140,18140,18140,18140,0
|
|
20240830,193900,13276183630,18140,18140,18140,18140,0
|
|
20240830,193800,13276183630,18140,18140,18140,18140,0
|
|
20240830,193700,13276183630,18140,18140,18140,18140,0
|
|
20240830,193600,13276183630,18140,18140,18140,18140,0
|
|
20240830,193500,13276183630,18140,18140,18140,18140,0
|
|
20240830,193400,13276183630,18140,18140,18140,18140,0
|
|
20240830,193300,13276183630,18140,18140,18140,18140,0
|
|
20240830,193200,13276183630,18140,18140,18140,18140,0
|
|
20240830,193100,13276183630,18140,18140,18140,18140,0
|
|
20240830,193000,13276183630,18140,18140,18140,18140,0
|
|
20240830,192900,13276183630,18140,18140,18140,18140,0
|
|
20240830,192800,13276183630,18140,18140,18140,18140,0
|
|
20240830,192700,13276183630,18140,18140,18140,18140,0
|
|
20240830,192600,13276183630,18140,18140,18140,18140,0
|
|
20240830,192500,13276183630,18140,18140,18140,18140,0
|
|
20240830,192400,13276183630,18140,18140,18140,18140,0
|
|
20240830,192300,13276183630,18140,18140,18140,18140,17338
|
|
20240830,192200,13276183630,18140,18140,18140,18140,0
|
|
20240830,192100,13276183630,18140,18140,18140,18140,0
|
|
20240830,192000,13276183630,18140,18140,18140,18140,0
|
|
20240830,191900,13276183630,18140,18140,18140,18140,0
|
|
20240830,191800,13276183630,18140,18140,18140,18140,0
|
|
20240830,191700,13276183630,18140,18140,18140,18140,0
|
|
20240830,191600,13276183630,18140,18140,18140,18140,0
|
|
20240830,191500,13276183630,18140,18140,18140,18140,0
|
|
20240830,191400,13276183630,18140,18140,18140,18140,0
|
|
20240830,191300,13276183630,18140,18140,18140,18140,0
|
|
20240830,191200,13276183630,18140,18140,18140,18140,0
|
|
20240830,191100,13276183630,18140,18140,18140,18140,0
|
|
20240830,191000,13276183630,18140,18140,18140,18140,0
|
|
20240830,190900,13276183630,18140,18140,18140,18140,0
|
|
20240830,190800,13276183630,18140,18140,18140,18140,0
|
|
20240830,190700,13276183630,18140,18140,18140,18140,0
|
|
20240830,190600,13276183630,18140,18140,18140,18140,0
|
|
20240830,190500,13276183630,18140,18140,18140,18140,0
|
|
20240830,190400,13276183630,18140,18140,18140,18140,0
|
|
20240830,190300,13276183630,18140,18140,18140,18140,0
|
|
20240830,190200,13276183630,18140,18140,18140,18140,0
|
|
20240830,190100,13276183630,18140,18140,18140,18140,0
|
|
20240830,190000,13276183630,18140,18140,18140,18140,0
|
|
20240830,185900,13276183630,18140,18140,18140,18140,0
|
|
20240830,185800,13276183630,18140,18140,18140,18140,0
|
|
20240830,185700,13276183630,18140,18140,18140,18140,0
|
|
20240830,185600,13276183630,18140,18140,18140,18140,0
|
|
20240830,185500,13276183630,18140,18140,18140,18140,0
|
|
20240830,185400,13276183630,18140,18140,18140,18140,0
|
|
20240830,185300,13276183630,18140,18140,18140,18140,17338
|
|
20240830,185200,13276183630,18140,18140,18140,18140,0
|
|
20240830,185100,13276183630,18140,18140,18140,18140,0
|
|
20240830,185000,13276183630,18140,18140,18140,18140,0
|
|
20240830,184900,13276183630,18140,18140,18140,18140,0
|
|
20240830,184800,13276183630,18140,18140,18140,18140,0
|
|
20240830,184700,13276183630,18140,18140,18140,18140,0
|
|
20240830,184600,13276183630,18140,18140,18140,18140,0
|
|
20240830,184500,13276183630,18140,18140,18140,18140,0
|
|
20240830,184400,13276183630,18140,18140,18140,18140,0
|
|
20240830,184300,13276183630,18140,18140,18140,18140,0
|
|
20240830,184200,13276183630,18140,18140,18140,18140,0
|
|
20240830,184100,13276183630,18140,18140,18140,18140,0
|
|
20240830,184000,13276183630,18140,18140,18140,18140,0
|
|
20240830,183900,13276183630,18140,18140,18140,18140,0
|
|
20240830,183800,13276183630,18140,18140,18140,18140,0
|
|
20240830,183700,13276183630,18140,18140,18140,18140,0
|
|
20240830,183600,13276183630,18140,18140,18140,18140,0
|
|
20240830,183500,13276183630,18140,18140,18140,18140,0
|
|
20240830,183400,13276183630,18140,18140,18140,18140,0
|
|
20240830,183300,13276183630,18140,18140,18140,18140,0
|
|
20240830,183200,13276183630,18140,18140,18140,18140,0
|
|
20240830,183100,13276183630,18140,18140,18140,18140,0
|
|
20240830,183000,13276183630,18140,18140,18140,18140,0
|
|
20240830,182900,13276183630,18140,18140,18140,18140,0
|
|
20240830,182800,13276183630,18140,18140,18140,18140,0
|
|
20240830,182700,13276183630,18140,18140,18140,18140,0
|
|
20240830,182600,13276183630,18140,18140,18140,18140,0
|
|
20240830,182500,13276183630,18140,18140,18140,18140,0
|
|
20240830,182400,13276183630,18140,18140,18140,18140,0
|
|
20240830,182300,13276183630,18140,18140,18140,18140,17338
|
|
20240830,182200,13276183630,18140,18140,18140,18140,0
|
|
20240830,182100,13276183630,18140,18140,18140,18140,0
|
|
20240830,182000,13276183630,18140,18140,18140,18140,0
|
|
20240830,181900,13276183630,18140,18140,18140,18140,0
|
|
20240830,181800,13276183630,18140,18140,18140,18140,0
|
|
20240830,181700,13276183630,18140,18140,18140,18140,0
|
|
20240830,181600,13276183630,18140,18140,18140,18140,0
|
|
20240830,181500,13276183630,18140,18140,18140,18140,0
|
|
20240830,181400,13276183630,18140,18140,18140,18140,0
|
|
20240830,181300,13276183630,18140,18140,18140,18140,0
|
|
20240830,181200,13276183630,18140,18140,18140,18140,0
|
|
20240830,181100,13276183630,18140,18140,18140,18140,0
|
|
20240830,181000,13276183630,18140,18140,18140,18140,0
|
|
20240830,180900,13276183630,18140,18140,18140,18140,0
|
|
20240830,180800,13276183630,18140,18140,18140,18140,0
|
|
20240830,180700,13276183630,18140,18140,18140,18140,0
|
|
20240830,180600,13276183630,18140,18140,18140,18140,0
|
|
20240830,180500,13276183630,18140,18140,18140,18140,0
|
|
20240830,180400,13276183630,18140,18140,18140,18140,0
|
|
20240830,180300,13276183630,18140,18140,18140,18140,0
|
|
20240830,180200,13276183630,18140,18140,18140,18140,0
|
|
20240830,180100,13276183630,18140,18140,18140,18140,0
|
|
20240830,180000,13276183630,18140,18140,18140,18140,0
|
|
20240830,175900,13276183630,18140,18140,18140,18140,0
|
|
20240830,175800,13276183630,18140,18140,18140,18140,0
|
|
20240830,175700,13276183630,18140,18140,18140,18140,0
|
|
20240830,175600,13276183630,18140,18140,18140,18140,0
|
|
20240830,175500,13276183630,18140,18140,18140,18140,0
|
|
20240830,175400,13276183630,18140,18140,18140,18140,0
|
|
20240830,175300,13276183630,18140,18140,18140,18140,17338
|
|
20240830,175200,13276183630,18140,18140,18140,18140,0
|
|
20240830,175100,13276183630,18140,18140,18140,18140,0
|
|
20240830,175000,13276183630,18140,18140,18140,18140,0
|
|
20240830,174900,13276183630,18140,18140,18140,18140,0
|
|
20240830,174800,13276183630,18140,18140,18140,18140,0
|
|
20240830,174700,13276183630,18140,18140,18140,18140,0
|
|
20240830,174600,13276183630,18140,18140,18140,18140,0
|
|
20240830,174500,13276183630,18140,18140,18140,18140,0
|
|
20240830,174400,13276183630,18140,18140,18140,18140,0
|
|
20240830,174300,13276183630,18140,18140,18140,18140,0
|
|
20240830,174200,13276183630,18140,18140,18140,18140,0
|
|
20240830,174100,13276183630,18140,18140,18140,18140,0
|
|
20240830,174000,13276183630,18140,18140,18140,18140,0
|
|
20240830,173900,13276183630,18140,18140,18140,18140,0
|
|
20240830,173800,13276183630,18140,18140,18140,18140,0
|
|
20240830,173700,13276183630,18140,18140,18140,18140,0
|
|
20240830,173600,13276183630,18140,18140,18140,18140,0
|
|
20240830,173500,13276183630,18140,18140,18140,18140,0
|
|
20240830,173400,13276183630,18140,18140,18140,18140,0
|
|
20240830,173300,13276183630,18140,18140,18140,18140,0
|
|
20240830,173200,13276183630,18140,18140,18140,18140,0
|
|
20240830,173100,13276183630,18140,18140,18140,18140,0
|
|
20240830,173000,13276183630,18140,18140,18140,18140,0
|
|
20240830,172900,13276183630,18140,18140,18140,18140,0
|
|
20240830,172800,13276183630,18140,18140,18140,18140,0
|
|
20240830,172700,13276183630,18140,18140,18140,18140,0
|
|
20240830,172600,13276183630,18140,18140,18140,18140,0
|
|
20240830,172500,13276183630,18140,18140,18140,18140,0
|
|
20240830,172400,13276183630,18140,18140,18140,18140,0
|
|
20240830,172300,13276183630,18140,18140,18140,18140,17338
|
|
20240830,172200,13276183630,18140,18140,18140,18140,0
|
|
20240830,172100,13276183630,18140,18140,18140,18140,0
|
|
20240830,172000,13276183630,18140,18140,18140,18140,0
|
|
20240830,171900,13276183630,18140,18140,18140,18140,0
|
|
20240830,171800,13276183630,18140,18140,18140,18140,0
|
|
20240830,171700,13276183630,18140,18140,18140,18140,0
|
|
20240830,171600,13276183630,18140,18140,18140,18140,0
|
|
20240830,171500,13276183630,18140,18140,18140,18140,0
|
|
20240830,171400,13276183630,18140,18140,18140,18140,0
|
|
20240830,171300,13276183630,18140,18140,18140,18140,0
|
|
20240830,171200,13276183630,18140,18140,18140,18140,0
|
|
20240830,171100,13276183630,18140,18140,18140,18140,0
|
|
20240830,171000,13276183630,18140,18140,18140,18140,0
|
|
20240830,170900,13276183630,18140,18140,18140,18140,0
|
|
20240830,170800,13276183630,18140,18140,18140,18140,0
|
|
20240830,170700,13276183630,18140,18140,18140,18140,0
|
|
20240830,170600,13276183630,18140,18140,18140,18140,0
|
|
20240830,170500,13276183630,18140,18140,18140,18140,0
|
|
20240830,170400,13276183630,18140,18140,18140,18140,0
|
|
20240830,170300,13276183630,18140,18140,18140,18140,0
|
|
20240830,170200,13276183630,18140,18140,18140,18140,0
|
|
20240830,170100,13276183630,18140,18140,18140,18140,0
|
|
20240830,170000,13276183630,18140,18140,18140,18140,0
|
|
20240830,165900,13276183630,18140,18140,18140,18140,0
|
|
20240830,165800,13276183630,18140,18140,18140,18140,0
|
|
20240830,165700,13276183630,18140,18140,18140,18140,0
|
|
20240830,165600,13276183630,18140,18140,18140,18140,0
|
|
20240830,165500,13276183630,18140,18140,18140,18140,0
|
|
20240830,165400,13276183630,18140,18140,18140,18140,0
|
|
20240830,165300,13276183630,18140,18140,18140,18140,17338
|
|
20240830,165200,13276183630,18140,18140,18140,18140,0
|
|
20240830,165100,13276183630,18140,18140,18140,18140,0
|
|
20240830,165000,13276183630,18140,18140,18140,18140,0
|
|
20240830,164900,13276183630,18140,18140,18140,18140,0
|
|
20240830,164800,13276183630,18140,18140,18140,18140,0
|
|
20240830,164700,13276183630,18140,18140,18140,18140,0
|
|
20240830,164600,13276183630,18140,18140,18140,18140,0
|
|
20240830,164500,13276183630,18140,18140,18140,18140,0
|
|
20240830,164400,13276183630,18140,18140,18140,18140,0
|
|
20240830,164300,13276183630,18140,18140,18140,18140,0
|
|
20240830,164200,13276183630,18140,18140,18140,18140,0
|
|
20240830,164100,13276183630,18140,18140,18140,18140,0
|
|
20240830,164000,13276183630,18140,18140,18140,18140,0
|
|
20240830,163900,13276183630,18140,18140,18140,18140,0
|
|
20240830,163800,13276183630,18140,18140,18140,18140,0
|
|
20240830,163700,13276183630,18140,18140,18140,18140,0
|
|
20240830,163600,13276183630,18140,18140,18140,18140,0
|
|
20240830,163500,13276183630,18140,18140,18140,18140,0
|
|
20240830,163400,13276183630,18140,18140,18140,18140,0
|
|
20240830,163300,13276183630,18140,18140,18140,18140,0
|
|
20240830,163200,13276183630,18140,18140,18140,18140,0
|
|
20240830,163100,13276183630,18140,18140,18140,18140,0
|
|
20240830,163000,13276183630,18140,18140,18140,18140,0
|
|
20240830,162900,13276183630,18140,18140,18140,18140,0
|
|
20240830,162800,13276183630,18140,18140,18140,18140,0
|
|
20240830,162700,13276183630,18140,18140,18140,18140,0
|
|
20240830,162600,13276183630,18140,18140,18140,18140,0
|
|
20240830,162500,13276183630,18140,18140,18140,18140,0
|
|
20240830,162400,13276183630,18140,18140,18140,18140,0
|
|
20240830,162300,13276183630,18140,18140,18140,18140,17338
|
|
20240830,162200,13276183630,18140,18140,18140,18140,0
|
|
20240830,162100,13276183630,18140,18140,18140,18140,0
|
|
20240830,162000,13276183630,18140,18140,18140,18140,0
|
|
20240830,161900,13276183630,18140,18140,18140,18140,0
|
|
20240830,161800,13276183630,18140,18140,18140,18140,0
|
|
20240830,161700,13276183630,18140,18140,18140,18140,0
|
|
20240830,161600,13276183630,18140,18140,18140,18140,0
|
|
20240830,161500,13276183630,18140,18140,18140,18140,0
|
|
20240830,161400,13276183630,18140,18140,18140,18140,0
|
|
20240830,161300,13276183630,18140,18140,18140,18140,0
|
|
20240830,161200,13276183630,18140,18140,18140,18140,0
|
|
20240830,161100,13276183630,18140,18140,18140,18140,0
|
|
20240830,161000,13276183630,18140,18140,18140,18140,0
|
|
20240830,160900,13276183630,18140,18140,18140,18140,0
|
|
20240830,160800,13276183630,18140,18140,18140,18140,0
|
|
20240830,160700,13276183630,18140,18140,18140,18140,0
|
|
20240830,160600,13276183630,18140,18140,18140,18140,0
|
|
20240830,160500,13276183630,18140,18140,18140,18140,0
|
|
20240830,160400,13276183630,18140,18140,18140,18140,0
|
|
20240830,160300,13276183630,18140,18140,18140,18140,0
|
|
20240830,160200,13276183630,18140,18140,18140,18140,0
|
|
20240830,160100,13276183630,18140,18140,18140,18140,0
|
|
20240830,160000,13276183630,18140,18140,18140,18140,0
|
|
20240830,155900,13276183630,18140,18140,18140,18140,0
|
|
20240830,155800,13276183630,18140,18140,18140,18140,0
|
|
20240830,155700,13276183630,18140,18140,18140,18140,0
|
|
20240830,155600,13276183630,18140,18140,18140,18140,0
|
|
20240830,155500,13276183630,18140,18140,18140,18140,0
|
|
20240830,155400,13276183630,18140,18140,18140,18140,0
|
|
20240830,155300,13276183630,18140,18140,18140,18140,17338
|
|
20240830,155200,13276183630,18140,18140,18140,18140,0
|
|
20240830,155100,13276183630,18140,18140,18140,18140,0
|
|
20240830,155000,13276183630,18140,18140,18140,18140,0
|
|
20240830,154900,13276183630,18140,18140,18140,18140,0
|
|
20240830,154800,13276183630,18140,18140,18140,18140,0
|
|
20240830,154700,13276183630,18140,18140,18140,18140,0
|
|
20240830,154600,13276183630,18140,18140,18140,18140,0
|
|
20240830,154500,13276183630,18140,18140,18140,18140,0
|
|
20240830,154400,13276183630,18140,18140,18140,18140,0
|
|
20240830,154300,13276183630,18140,18140,18140,18140,0
|
|
20240830,154200,13276183630,18140,18140,18140,18140,0
|
|
20240830,154100,13276183630,18140,18140,18140,18140,0
|
|
20240830,154000,13276183630,18140,18140,18140,18140,0
|
|
20240830,153900,13276183630,18140,18140,18140,18140,0
|
|
20240830,153800,13276183630,18140,18140,18140,18140,0
|
|
20240830,153700,13276183630,18140,18140,18140,18140,0
|
|
20240830,153600,13276183630,18140,18140,18140,18140,0
|
|
20240830,153500,13276183630,18140,18140,18140,18140,0
|
|
20240830,153400,13276183630,18140,18140,18140,18140,0
|
|
20240830,153300,13276183630,18140,18140,18140,18140,0
|
|
20240830,153200,13276183630,18140,18140,18140,18140,0
|
|
20240830,153100,13276183630,18140,18140,18140,18140,0
|
|
20240830,153000,13276183630,18140,18140,18140,18140,17338
|
|
20240830,152900,12961672310,18140,18140,18140,18140,0
|
|
20240830,152800,12961672310,18140,18140,18140,18140,0
|
|
20240830,152700,12961672310,18140,18140,18140,18140,0
|
|
20240830,152600,12961672310,18140,18140,18140,18140,0
|
|
20240830,152500,12961672310,18140,18140,18140,18140,0
|
|
20240830,152400,12961672310,18140,18140,18140,18140,0
|
|
20240830,152300,12961672310,18140,18140,18140,18140,0
|
|
20240830,152200,12961672310,18140,18140,18140,18140,0
|
|
20240830,152100,12961672310,18140,18140,18140,18140,0
|
|
20240830,152000,12961672310,18140,18140,18140,18140,0
|
|
20240830,151900,12961672310,18140,18140,18150,18130,1091
|
|
20240830,151800,12941884390,18150,18150,18160,18140,1908
|
|
20240830,151700,12907251700,18150,18160,18160,18150,1693
|
|
20240830,151600,12876512540,18160,18160,18160,18150,846
|
|
20240830,151500,12861152410,18150,18150,18150,18140,1084
|
|
20240830,151400,12841478230,18140,18140,18150,18130,1169
|
|
20240830,151300,12820264910,18130,18150,18150,18130,502
|
|
20240830,151200,12811157870,18140,18150,18160,18140,695
|
|
20240830,151100,12798544310,18140,18110,18140,18110,1032
|
|
20240830,151000,12779839520,18120,18110,18130,18110,300
|
|
20240830,150900,12774403950,18110,18110,18110,18060,1820
|
|
20240830,150800,12741496950,18060,18050,18120,18050,984
|
|
20240830,150700,12723709920,18020,18140,18140,18010,7503
|
|
20240830,150600,12588217830,18140,18160,18160,18140,893
|
|
20240830,150500,12572010000,18160,18170,18180,18160,1108
|
|
20240830,150400,12551877180,18170,18180,18180,18170,581
|
|
20240830,150300,12541315980,18180,18190,18190,18170,476
|
|
20240830,150200,12532661780,18170,18180,18180,18170,1063
|
|
20240830,150100,12513341000,18180,18180,18190,18170,1811
|
|
20240830,150000,12480415330,18170,18170,18190,18170,2454
|
|
20240830,145900,12435816520,18180,18170,18190,18170,527
|
|
20240830,145800,12426233360,18190,18190,18190,18180,1261
|
|
20240830,145700,12403299390,18180,18160,18180,18160,891
|
|
20240830,145600,12387110910,18170,18160,18170,18140,444
|
|
20240830,145500,12379052230,18160,18170,18170,18150,2555
|
|
20240830,145400,12332642460,18180,18190,18190,18180,885
|
|
20240830,145300,12316552510,18190,18190,18200,18180,1274
|
|
20240830,145200,12293384910,18190,18200,18200,18190,550
|
|
20240830,145100,12283377390,18200,18200,18200,18190,84
|
|
20240830,145000,12281848690,18200,18180,18200,18180,184
|
|
20240830,144900,12278499950,18180,18200,18200,18180,486
|
|
20240830,144800,12269657050,18200,18200,18210,18200,636
|
|
20240830,144700,12258081190,18200,18190,18200,18190,216
|
|
20240830,144600,12254150300,18200,18180,18200,18180,71
|
|
20240830,144500,12252858900,18200,18170,18200,18160,2987
|
|
20240830,144400,12198545520,18170,18170,18180,18160,741
|
|
20240830,144300,12185082000,18170,18160,18170,18160,434
|
|
20240830,144200,12177196430,18160,18160,18170,18160,1001
|
|
20240830,144100,12159013400,18170,18160,18180,18160,1616
|
|
20240830,144000,12129653040,18160,18130,18160,18130,1498
|
|
20240830,143900,12102479510,18140,18140,18170,18130,12170
|
|
20240830,143800,11881699140,18130,18140,18140,18130,385
|
|
20240830,143700,11874717410,18140,18170,18170,18140,453
|
|
20240830,143600,11866494630,18160,18170,18170,18160,317
|
|
20240830,143500,11860737340,18170,18110,18170,18110,7771
|
|
20240830,143400,11719867550,18110,18100,18110,18100,1075
|
|
20240830,143300,11700403030,18100,18090,18100,18080,1044
|
|
20240830,143200,11681517700,18080,18120,18120,18060,2963
|
|
20240830,143100,11627949000,18120,18060,18120,18050,3867
|
|
20240830,143000,11558088710,18060,18040,18080,18040,911
|
|
20240830,142900,11541635890,18050,18070,18120,18050,2057
|
|
20240830,142800,11504484260,18070,18100,18100,18070,804
|
|
20240830,142700,11489947740,18090,18090,18100,18060,2855
|
|
20240830,142600,11438324250,18070,18080,18080,18070,1539
|
|
20240830,142500,11410501260,18080,18100,18100,18080,991
|
|
20240830,142400,11392578630,18120,18120,18120,18080,5338
|
|
20240830,142300,11295956670,18120,18130,18130,18120,864
|
|
20240830,142200,11280296660,18130,18150,18150,18120,825
|
|
20240830,142100,11265339130,18150,18150,18150,18130,3250
|
|
20240830,142000,11206381540,18150,18140,18170,18140,1776
|
|
20240830,141900,11174149080,18150,18160,18160,18140,983
|
|
20240830,141800,11156307500,18160,18160,18160,18150,241
|
|
20240830,141700,11151931540,18160,18160,18160,18140,2349
|
|
20240830,141600,11109291030,18170,18190,18190,18170,654
|
|
20240830,141500,11097401990,18190,18180,18190,18180,713
|
|
20240830,141400,11084432700,18180,18180,18180,18150,258
|
|
20240830,141300,11079749790,18180,18180,18180,18150,3093
|
|
20240830,141200,11023588250,18190,18200,18200,18190,378
|
|
20240830,141100,11016711930,18200,18210,18210,18190,536
|
|
20240830,141000,11006957770,18200,18210,18220,18200,673
|
|
20240830,140900,10994702620,18210,18210,18230,18200,1649
|
|
20240830,140800,10964668790,18200,18190,18200,18180,2619
|
|
20240830,140700,10917017730,18180,18180,18190,18180,618
|
|
20240830,140600,10905782470,18180,18200,18200,18180,415
|
|
20240830,140500,10898237420,18200,18190,18200,18180,1125
|
|
20240830,140400,10877772840,18180,18170,18180,18170,115
|
|
20240830,140300,10875682160,18180,18160,18190,18150,2377
|
|
20240830,140200,10832515830,18160,18170,18190,18160,1924
|
|
20240830,140100,10797556410,18170,18160,18170,18160,312
|
|
20240830,140000,10791890340,18160,18170,18170,18160,477
|
|
20240830,135900,10783227670,18170,18170,18170,18160,649
|
|
20240830,135800,10771437740,18170,18190,18210,18170,929
|
|
20240830,135700,10754546760,18190,18190,18190,18180,1184
|
|
20240830,135600,10733011350,18210,18200,18210,18190,167
|
|
20240830,135500,10729971770,18200,18170,18200,18170,1949
|
|
20240830,135400,10694530590,18180,18170,18180,18160,1645
|
|
20240830,135300,10664642900,18170,18150,18190,18150,71
|
|
20240830,135200,10663352940,18190,18150,18190,18150,1154
|
|
20240830,135100,10642404750,18150,18150,18160,18150,162
|
|
20240830,135000,10639464430,18160,18180,18180,18150,1112
|
|
20240830,134900,10619265320,18180,18200,18200,18180,1445
|
|
20240830,134800,10592980070,18200,18210,18210,18190,1648
|
|
20240830,134700,10562993180,18210,18230,18240,18210,1876
|
|
20240830,134600,10528797950,18220,18220,18220,18210,798
|
|
20240830,134500,10514258610,18210,18250,18250,18210,1210
|
|
20240830,134400,10492206270,18240,18250,18260,18240,1047
|
|
20240830,134300,10473101850,18250,18260,18270,18250,1688
|
|
20240830,134200,10442284760,18260,18270,18270,18250,4097
|
|
20240830,134100,10367478750,18250,18250,18270,18240,2354
|
|
20240830,134000,10324484900,18250,18240,18260,18230,2460
|
|
20240830,133900,10279588230,18230,18240,18250,18230,6041
|
|
20240830,133800,10169388180,18240,18210,18240,18200,5223
|
|
20240830,133700,10074229140,18210,18200,18220,18180,3554
|
|
20240830,133600,10009555060,18190,18180,18200,18180,4460
|
|
20240830,133500,9928427260,18180,18170,18180,18170,508
|
|
20240830,133400,9919192480,18170,18180,18200,18170,1812
|
|
20240830,133300,9886231090,18170,18170,18170,18170,178
|
|
20240830,133200,9882996830,18170,18200,18200,18170,140
|
|
20240830,133100,9880452300,18200,18180,18200,18150,2093
|
|
20240830,133000,9842383470,18180,18180,18190,18180,423
|
|
20240830,132900,9834692310,18180,18180,18190,18180,1301
|
|
20240830,132800,9811038320,18180,18180,18190,18180,469
|
|
20240830,132700,9802509860,18190,18150,18190,18140,6933
|
|
20240830,132600,9676486980,18150,18160,18160,18150,279
|
|
20240830,132500,9671422850,18160,18140,18160,18140,2512
|
|
20240830,132400,9625843080,18130,18120,18140,18120,1486
|
|
20240830,132300,9598909990,18110,18110,18120,18110,620
|
|
20240830,132200,9587678120,18110,18110,18120,18110,398
|
|
20240830,132100,9580470220,18110,18090,18110,18090,307
|
|
20240830,132000,9574915180,18090,18080,18090,18080,725
|
|
20240830,131900,9561804930,18100,18100,18100,18080,653
|
|
20240830,131800,9549990800,18100,18100,18100,18100,351
|
|
20240830,131700,9543637700,18100,18100,18100,18100,205
|
|
20240830,131600,9539927200,18120,18090,18120,18090,132
|
|
20240830,131500,9537536430,18090,18100,18120,18090,1558
|
|
20240830,131400,9509319330,18100,18070,18100,18070,1604
|
|
20240830,131300,9480288510,18080,18080,18080,18080,142
|
|
20240830,131200,9477721150,18080,18090,18090,18080,1026
|
|
20240830,131100,9459170180,18100,18100,18100,18090,61
|
|
20240830,131000,9458066090,18100,18090,18100,18090,272
|
|
20240830,130900,9453145590,18110,18090,18110,18090,25
|
|
20240830,130800,9452692880,18110,18090,18110,18090,740
|
|
20240830,130700,9439297950,18090,18080,18090,18040,2398
|
|
20240830,130600,9396018360,18080,18090,18090,18070,801
|
|
20240830,130500,9381541940,18100,18120,18120,18080,786
|
|
20240830,130400,9367308660,18120,18120,18120,18110,1617
|
|
20240830,130300,9338018730,18120,18120,18120,18120,2
|
|
20240830,130200,9337982490,18120,18120,18120,18120,392
|
|
20240830,130100,9330879450,18130,18130,18130,18120,89
|
|
20240830,130000,9329266590,18120,18100,18120,18100,520
|
|
20240830,125900,9319847190,18110,18110,18110,18100,348
|
|
20240830,125800,9313546020,18110,18100,18110,18100,379
|
|
20240830,125700,9306686090,18100,18100,18100,18100,2
|
|
20240830,125600,9306649890,18100,18100,18100,18100,100
|
|
20240830,125500,9304839890,18100,18110,18110,18100,154
|
|
20240830,125400,9302051890,18110,18070,18110,18070,2597
|
|
20240830,125300,9255058250,18070,18040,18070,18040,842
|
|
20240830,125200,9239858520,18030,18050,18050,18030,105
|
|
20240830,125100,9237964000,18030,18030,18040,18030,1443
|
|
20240830,125000,9211933230,18030,18050,18050,18030,266
|
|
20240830,124900,9207134190,18050,18040,18050,18040,35
|
|
20240830,124800,9206502560,18050,18040,18050,18040,298
|
|
20240830,124700,9201126600,18040,18040,18040,18030,201
|
|
20240830,124600,9197501060,18040,18040,18040,18040,40
|
|
20240830,124500,9196779460,18040,18040,18050,18040,48
|
|
20240830,124400,9195913520,18050,18060,18060,18040,1333
|
|
20240830,124300,9171848180,18060,18060,18060,18060,136
|
|
20240830,124200,9169392020,18070,18060,18070,18060,10
|
|
20240830,124100,9169211410,18060,18060,18060,18060,17
|
|
20240830,124000,9168904390,18050,18060,18060,18050,163
|
|
20240830,123900,9165961610,18060,18060,18060,18060,1
|
|
20240830,123800,9165943550,18050,18060,18060,18050,107
|
|
20240830,123700,9164011240,18060,18060,18070,18060,139
|
|
20240830,123600,9161499690,18060,18060,18060,18050,616
|
|
20240830,123500,9150374830,18060,18060,18060,18060,2
|
|
20240830,123400,9150338710,18050,18050,18060,18030,797
|
|
20240830,123300,9135959120,18060,18120,18120,18050,1187
|
|
20240830,123200,9114496690,18120,18140,18150,18120,558
|
|
20240830,123100,9104379440,18150,18140,18150,18120,1133
|
|
20240830,123000,9083832430,18140,18150,18170,18140,1307
|
|
20240830,122900,9060098870,18150,18140,18170,18140,855
|
|
20240830,122800,9044579010,18150,18130,18150,18110,736
|
|
20240830,122700,9031236170,18130,18130,18130,18110,13
|
|
20240830,122600,9031000680,18130,18090,18150,18090,4414
|
|
20240830,122500,8951082040,18090,18070,18090,18070,389
|
|
20240830,122400,8944045050,18090,18070,18090,18070,838
|
|
20240830,122300,8928895130,18060,18050,18070,18010,267
|
|
20240830,122200,8924075390,18050,18030,18080,18030,1498
|
|
20240830,122100,8897018720,18040,18000,18040,18000,7184
|
|
20240830,122000,8767563580,18010,18010,18010,18000,786
|
|
20240830,121900,8753408810,18010,17990,18010,17990,692
|
|
20240830,121800,8740951830,18000,18000,18000,17990,194
|
|
20240830,121700,8737460370,18000,18000,18000,17980,83
|
|
20240830,121600,8735966890,18000,18000,18000,18000,4473
|
|
20240830,121500,8655452890,18000,18000,18000,17990,852
|
|
20240830,121400,8640125340,17990,17960,17990,17960,468
|
|
20240830,121300,8631710610,17980,17970,17980,17960,53
|
|
20240830,121200,8630758490,17980,17980,17980,17980,23
|
|
20240830,121100,8630344950,17980,17970,17990,17960,151
|
|
20240830,121000,8627631360,17990,17990,17990,17970,28
|
|
20240830,120900,8627127880,17990,17980,17990,17980,117
|
|
20240830,120800,8625023450,17990,17990,17990,17990,0
|
|
20240830,120700,8625023450,17990,17990,17990,17990,12
|
|
20240830,120600,8624807570,17990,17980,17990,17950,507
|
|
20240830,120500,8615694380,17990,17980,17990,17970,42
|
|
20240830,120400,8614939030,17980,17970,18000,17970,843
|
|
20240830,120300,8599766830,17970,17970,17990,17970,1887
|
|
20240830,120200,8565836800,17970,17960,17970,17960,316
|
|
20240830,120100,8560160200,17950,17950,17950,17950,74
|
|
20240830,120000,8558831900,17950,17960,17960,17950,412
|
|
20240830,115900,8551432390,17960,17970,17970,17960,46
|
|
20240830,115800,8550605900,17960,17960,17970,17960,95
|
|
20240830,115700,8548899660,17960,17970,17970,17960,141
|
|
20240830,115600,8546367050,17970,17970,17970,17960,190
|
|
20240830,115500,8542952940,17970,17960,17970,17960,330
|
|
20240830,115400,8537022850,17960,17960,17960,17960,44
|
|
20240830,115300,8536232610,17950,17950,17950,17950,21
|
|
20240830,115200,8535855660,17950,17950,17950,17940,727
|
|
20240830,115100,8522806630,17940,17940,17940,17940,173
|
|
20240830,115000,8519703010,17940,17960,17960,17940,1681
|
|
20240830,114900,8489530050,17960,17950,17960,17950,296
|
|
20240830,114800,8484216780,17960,17950,17960,17950,133
|
|
20240830,114700,8481828110,17980,17960,17980,17960,812
|
|
20240830,114600,8467243650,17980,17960,17980,17960,213
|
|
20240830,114500,8463416550,17970,17940,17970,17940,630
|
|
20240830,114400,8452106650,17940,17950,17950,17940,154
|
|
20240830,114300,8449343780,17950,17930,17950,17930,75
|
|
20240830,114200,8447997890,17930,17930,17940,17930,170
|
|
20240830,114100,8444949520,17930,17930,17930,17920,736
|
|
20240830,114000,8431753290,17930,17930,17930,17920,1121
|
|
20240830,113900,8411653870,17930,17930,17930,17930,1469
|
|
20240830,113800,8385314700,17930,17960,17960,17930,2830
|
|
20240830,113700,8334566950,17960,17940,17960,17920,6933
|
|
20240830,113600,8210257670,17940,17950,17950,17940,1016
|
|
20240830,113500,8192030470,17950,17980,17980,17950,47
|
|
20240830,113400,8191186760,17940,17960,17980,17940,869
|
|
20240830,113300,8175582410,17960,17960,17960,17960,20
|
|
20240830,113200,8175223210,17960,17950,17960,17950,226
|
|
20240830,113100,8171166490,17950,17960,17960,17950,136
|
|
20240830,113000,8168724790,17960,17940,17960,17940,242
|
|
20240830,112900,8164380660,17940,17950,17960,17930,427
|
|
20240830,112800,8156720560,17950,17950,17950,17950,910
|
|
20240830,112700,8140386060,17940,17950,17950,17930,832
|
|
20240830,112600,8125455130,17950,17950,17950,17950,614
|
|
20240830,112500,8114433830,17930,17930,17930,17930,37
|
|
20240830,112400,8113770420,17930,17950,17950,17930,50
|
|
20240830,112300,8112873160,17950,17930,17950,17930,1019
|
|
20240830,112200,8094587900,17920,17930,17930,17920,182
|
|
20240830,112100,8091325650,17930,17930,17930,17930,159
|
|
20240830,112000,8088474780,17930,17930,17940,17920,1587
|
|
20240830,111900,8060023430,17930,17950,17950,17930,420
|
|
20240830,111800,8052492710,17950,17950,17950,17950,3
|
|
20240830,111700,8052438860,17920,17920,17930,17920,625
|
|
20240830,111600,8041236720,17920,17920,17940,17920,448
|
|
20240830,111500,8033203360,17940,17940,17940,17920,1732
|
|
20240830,111400,8002162590,17940,17940,17960,17940,402
|
|
20240830,111300,7994943510,17940,17920,17940,17920,281
|
|
20240830,111200,7989904320,17920,17940,17940,17920,1762
|
|
20240830,111100,7958300200,17940,17940,17960,17940,308
|
|
20240830,111000,7952773800,17960,17980,17980,17940,3552
|
|
20240830,110900,7889011020,17960,17960,17970,17960,104
|
|
20240830,110800,7887143130,17960,17980,17980,17960,1615
|
|
20240830,110700,7858135730,17960,17960,17960,17960,298
|
|
20240830,110600,7852783650,17970,17980,17980,17970,381
|
|
20240830,110500,7845936320,17980,17960,18010,17960,3576
|
|
20240830,110400,7781561110,17970,17960,17970,17960,113
|
|
20240830,110300,7779531610,17960,17970,17970,17960,327
|
|
20240830,110200,7773657090,17990,17970,17990,17970,1102
|
|
20240830,110100,7753843330,17970,17970,17970,17960,559
|
|
20240830,110000,7743799920,17970,17980,17980,17970,1138
|
|
20240830,105900,7723348840,17980,17980,17980,17980,11
|
|
20240830,105800,7723151060,17970,17990,17990,17970,473
|
|
20240830,105700,7714646400,17990,17990,17990,17990,103
|
|
20240830,105600,7712793430,17990,17990,17990,17990,173
|
|
20240830,105500,7709681160,17990,17980,17990,17980,168
|
|
20240830,105400,7706660470,17980,18000,18000,17980,402
|
|
20240830,105300,7699432490,18000,18000,18000,17980,448
|
|
20240830,105200,7691368510,18000,17960,18000,17950,168
|
|
20240830,105100,7688347920,17970,17960,17970,17950,152
|
|
20240830,105000,7685617030,17970,17950,17970,17950,260
|
|
20240830,104900,7680946580,17940,17920,17940,17920,235
|
|
20240830,104800,7676732400,17930,17930,17930,17920,545
|
|
20240830,104700,7666965550,17930,17920,17940,17920,392
|
|
20240830,104600,7659938090,17920,17940,17940,17910,6413
|
|
20240830,104500,7545035940,17940,17950,17950,17940,1890
|
|
20240830,104400,7511127900,17950,17950,17950,17940,296
|
|
20240830,104300,7505817010,17940,17960,17960,17940,891
|
|
20240830,104200,7489826610,17960,17980,18010,17960,1247
|
|
20240830,104100,7467414800,17980,17990,18000,17980,1045
|
|
20240830,104000,7448605970,17990,17990,17990,17990,256
|
|
20240830,103900,7444000530,17980,17990,17990,17980,139
|
|
20240830,103800,7441500180,17980,17980,17980,17970,59
|
|
20240830,103700,7440439430,17960,17960,17970,17960,1321
|
|
20240830,103600,7416707250,17970,17990,17990,17970,473
|
|
20240830,103500,7408206230,17960,17990,17990,17960,483
|
|
20240830,103400,7399521000,17990,17970,17990,17960,984
|
|
20240830,103300,7381835040,17960,17960,17990,17960,156
|
|
20240830,103200,7379032500,17950,17960,17970,17930,1522
|
|
20240830,103100,7351703270,17960,17980,17980,17930,5150
|
|
20240830,103000,7259252500,17990,18010,18010,17990,4976
|
|
20240830,102900,7169683240,18010,18020,18030,18010,1472
|
|
20240830,102800,7143158540,18020,18030,18030,18010,1487
|
|
20240830,102700,7116362800,18030,18010,18030,18010,2190
|
|
20240830,102600,7076881850,18010,18010,18020,18010,674
|
|
20240830,102500,7064741620,18010,18010,18030,18000,925
|
|
20240830,102400,7048083710,18010,18020,18020,18000,6479
|
|
20240830,102300,6931409110,18020,18120,18130,18020,13485
|
|
20240830,102200,6687563960,18120,18120,18130,18120,180
|
|
20240830,102100,6684301170,18130,18130,18130,18120,835
|
|
20240830,102000,6669169450,18120,18140,18150,18120,1395
|
|
20240830,101900,6643868420,18150,18150,18160,18130,415
|
|
20240830,101800,6636339630,18160,18160,18190,18150,890
|
|
20240830,101700,6620158060,18190,18190,18200,18150,9035
|
|
20240830,101600,6455892270,18170,18140,18180,18140,1099
|
|
20240830,101500,6435918430,18140,18130,18150,18130,193
|
|
20240830,101400,6432416300,18120,18130,18130,18120,1707
|
|
20240830,101300,6401478600,18140,18140,18140,18130,863
|
|
20240830,101200,6385830320,18140,18130,18150,18120,289
|
|
20240830,101100,6380592410,18120,18130,18160,18120,2066
|
|
20240830,101000,6343147390,18160,18160,18170,18140,2698
|
|
20240830,100900,6294150020,18160,18180,18190,18160,1276
|
|
20240830,100800,6270958690,18190,18210,18210,18190,544
|
|
20240830,100700,6261061080,18210,18120,18220,18120,8503
|
|
20240830,100600,6106466250,18130,18110,18130,18110,2064
|
|
20240830,100500,6069066180,18120,18120,18130,18120,234
|
|
20240830,100400,6064824940,18110,18110,18110,18080,2499
|
|
20240830,100300,6019585090,18110,18060,18110,18050,1732
|
|
20240830,100200,5988289780,18060,18080,18080,18060,3073
|
|
20240830,100100,5932767560,18100,18100,18110,18070,3872
|
|
20240830,100000,5862728260,18100,18110,18110,18090,1337
|
|
20240830,095900,5838524950,18110,18120,18140,18110,3431
|
|
20240830,095800,5776343350,18120,18120,18130,18120,620
|
|
20240830,095700,5765108740,18130,18120,18150,18110,3058
|
|
20240830,095600,5709712570,18110,18160,18170,18110,1346
|
|
20240830,095500,5685284900,18160,18120,18170,18120,2396
|
|
20240830,095400,5641808990,18110,18110,18120,18100,1218
|
|
20240830,095300,5619749710,18100,18090,18100,18080,939
|
|
20240830,095200,5602755050,18090,18090,18100,18080,822
|
|
20240830,095100,5587888860,18110,18110,18110,18090,2882
|
|
20240830,095000,5535727690,18110,18150,18150,18100,4608
|
|
20240830,094900,5452232980,18150,18170,18170,18150,617
|
|
20240830,094800,5441029330,18170,18130,18180,18120,4133
|
|
20240830,094700,5366043910,18130,18170,18170,18130,4611
|
|
20240830,094600,5282376960,18160,18210,18210,18160,6593
|
|
20240830,094500,5162511020,18200,18210,18230,18200,890
|
|
20240830,094400,5146311660,18200,18220,18240,18200,2116
|
|
20240830,094300,5107766430,18220,18220,18260,18210,1584
|
|
20240830,094200,5078888390,18220,18260,18260,18220,3082
|
|
20240830,094100,5022657310,18250,18280,18280,18250,3384
|
|
20240830,094000,4960838120,18290,18290,18300,18280,1521
|
|
20240830,093900,4933021330,18290,18300,18300,18290,380
|
|
20240830,093800,4926070340,18290,18320,18320,18290,1256
|
|
20240830,093700,4903076980,18310,18310,18320,18300,3690
|
|
20240830,093600,4835510760,18310,18250,18310,18250,8270
|
|
20240830,093500,4684282360,18260,18250,18260,18250,451
|
|
20240830,093400,4676048600,18250,18220,18260,18180,5800
|
|
20240830,093300,4570390930,18220,18240,18250,18220,2560
|
|
20240830,093200,4523714240,18250,18280,18280,18250,3348
|
|
20240830,093100,4462574210,18280,18260,18290,18250,2435
|
|
20240830,093000,4418086410,18270,18290,18300,18270,1813
|
|
20240830,092900,4384939950,18300,18310,18320,18290,2228
|
|
20240830,092800,4344152520,18300,18260,18300,18240,6788
|
|
20240830,092700,4220148370,18260,18270,18300,18250,5012
|
|
20240830,092600,4128541480,18280,18320,18330,18270,12449
|
|
20240830,092500,3900806150,18330,18380,18380,18320,4479
|
|
20240830,092400,3818648000,18380,18330,18400,18330,14819
|
|
20240830,092300,3546409660,18340,18310,18350,18270,15931
|
|
20240830,092200,3254872200,18310,18290,18390,18290,9843
|
|
20240830,092100,3074278400,18290,18280,18400,18250,14049
|
|
20240830,092000,2816832890,18270,18120,18270,18120,22269
|
|
20240830,091900,2411532470,18130,18070,18140,18070,3029
|
|
20240830,091800,2356770000,18080,18110,18110,18060,2289
|
|
20240830,091700,2315385330,18110,18180,18190,18090,8537
|
|
20240830,091600,2160300320,18180,18210,18210,18150,6576
|
|
20240830,091500,2040664200,18200,18090,18200,18050,17812
|
|
20240830,091400,1717721900,18090,18100,18130,18080,11277
|
|
20240830,091300,1513491710,18100,18030,18130,18030,9622
|
|
20240830,091200,1339456060,18010,17920,18060,17920,9796
|
|
20240830,091100,1163232840,17920,17950,17950,17920,1999
|
|
20240830,091000,1127367350,17950,17890,17960,17880,5353
|
|
20240830,090900,1031522540,17950,17880,17980,17880,2738
|
|
20240830,090800,982393190,17880,17960,17960,17880,6408
|
|
20240830,090700,867586000,17950,17960,17980,17900,7364
|
|
20240830,090600,735376690,17960,17950,17960,17900,7578
|
|
20240830,090500,599379410,17940,17790,17960,17790,5108
|
|
20240830,090400,508092680,17810,17780,17810,17780,913
|
|
20240830,090300,491845310,17780,17760,17800,17730,4448
|
|
20240830,090200,412884600,17760,17820,17820,17760,3798
|
|
20240830,090100,345307520,17820,17790,17850,17750,5617
|
|
20240830,090000,245346280,17760,17910,17930,17720,13578
|