623 lines
32 KiB
CSV
623 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,192000,553569820,18450,18450,18450,18450,639
|
|
20240830,191900,553569820,18450,18450,18450,18450,0
|
|
20240830,191800,553569820,18450,18450,18450,18450,0
|
|
20240830,191700,553569820,18450,18450,18450,18450,0
|
|
20240830,191600,553569820,18450,18450,18450,18450,0
|
|
20240830,191500,553569820,18450,18450,18450,18450,0
|
|
20240830,191400,553569820,18450,18450,18450,18450,0
|
|
20240830,191300,553569820,18450,18450,18450,18450,0
|
|
20240830,191200,553569820,18450,18450,18450,18450,0
|
|
20240830,191100,553569820,18450,18450,18450,18450,0
|
|
20240830,191000,553569820,18450,18450,18450,18450,0
|
|
20240830,190900,553569820,18450,18450,18450,18450,0
|
|
20240830,190800,553569820,18450,18450,18450,18450,0
|
|
20240830,190700,553569820,18450,18450,18450,18450,0
|
|
20240830,190600,553569820,18450,18450,18450,18450,0
|
|
20240830,190500,553569820,18450,18450,18450,18450,0
|
|
20240830,190400,553569820,18450,18450,18450,18450,0
|
|
20240830,190300,553569820,18450,18450,18450,18450,0
|
|
20240830,190200,553569820,18450,18450,18450,18450,0
|
|
20240830,190100,553569820,18450,18450,18450,18450,0
|
|
20240830,190000,553569820,18450,18450,18450,18450,0
|
|
20240830,185900,553569820,18450,18450,18450,18450,0
|
|
20240830,185800,553569820,18450,18450,18450,18450,0
|
|
20240830,185700,553569820,18450,18450,18450,18450,0
|
|
20240830,185600,553569820,18450,18450,18450,18450,0
|
|
20240830,185500,553569820,18450,18450,18450,18450,0
|
|
20240830,185400,553569820,18450,18450,18450,18450,0
|
|
20240830,185300,553569820,18450,18450,18450,18450,0
|
|
20240830,185200,553569820,18450,18450,18450,18450,0
|
|
20240830,185100,553569820,18450,18450,18450,18450,0
|
|
20240830,185000,553569820,18450,18450,18450,18450,639
|
|
20240830,184900,553569820,18450,18450,18450,18450,0
|
|
20240830,184800,553569820,18450,18450,18450,18450,0
|
|
20240830,184700,553569820,18450,18450,18450,18450,0
|
|
20240830,184600,553569820,18450,18450,18450,18450,0
|
|
20240830,184500,553569820,18450,18450,18450,18450,0
|
|
20240830,184400,553569820,18450,18450,18450,18450,0
|
|
20240830,184300,553569820,18450,18450,18450,18450,0
|
|
20240830,184200,553569820,18450,18450,18450,18450,0
|
|
20240830,184100,553569820,18450,18450,18450,18450,0
|
|
20240830,184000,553569820,18450,18450,18450,18450,0
|
|
20240830,183900,553569820,18450,18450,18450,18450,0
|
|
20240830,183800,553569820,18450,18450,18450,18450,0
|
|
20240830,183700,553569820,18450,18450,18450,18450,0
|
|
20240830,183600,553569820,18450,18450,18450,18450,0
|
|
20240830,183500,553569820,18450,18450,18450,18450,0
|
|
20240830,183400,553569820,18450,18450,18450,18450,0
|
|
20240830,183300,553569820,18450,18450,18450,18450,0
|
|
20240830,183200,553569820,18450,18450,18450,18450,0
|
|
20240830,183100,553569820,18450,18450,18450,18450,0
|
|
20240830,183000,553569820,18450,18450,18450,18450,0
|
|
20240830,182900,553569820,18450,18450,18450,18450,0
|
|
20240830,182800,553569820,18450,18450,18450,18450,0
|
|
20240830,182700,553569820,18450,18450,18450,18450,0
|
|
20240830,182600,553569820,18450,18450,18450,18450,0
|
|
20240830,182500,553569820,18450,18450,18450,18450,0
|
|
20240830,182400,553569820,18450,18450,18450,18450,0
|
|
20240830,182300,553569820,18450,18450,18450,18450,0
|
|
20240830,182200,553569820,18450,18450,18450,18450,0
|
|
20240830,182100,553569820,18450,18450,18450,18450,0
|
|
20240830,182000,553569820,18450,18450,18450,18450,639
|
|
20240830,181900,553569820,18450,18450,18450,18450,0
|
|
20240830,181800,553569820,18450,18450,18450,18450,0
|
|
20240830,181700,553569820,18450,18450,18450,18450,0
|
|
20240830,181600,553569820,18450,18450,18450,18450,0
|
|
20240830,181500,553569820,18450,18450,18450,18450,0
|
|
20240830,181400,553569820,18450,18450,18450,18450,0
|
|
20240830,181300,553569820,18450,18450,18450,18450,0
|
|
20240830,181200,553569820,18450,18450,18450,18450,0
|
|
20240830,181100,553569820,18450,18450,18450,18450,0
|
|
20240830,181000,553569820,18450,18450,18450,18450,0
|
|
20240830,180900,553569820,18450,18450,18450,18450,0
|
|
20240830,180800,553569820,18450,18450,18450,18450,0
|
|
20240830,180700,553569820,18450,18450,18450,18450,0
|
|
20240830,180600,553569820,18450,18450,18450,18450,0
|
|
20240830,180500,553569820,18450,18450,18450,18450,0
|
|
20240830,180400,553569820,18450,18450,18450,18450,0
|
|
20240830,180300,553569820,18450,18450,18450,18450,0
|
|
20240830,180200,553569820,18450,18450,18450,18450,0
|
|
20240830,180100,553569820,18450,18450,18450,18450,0
|
|
20240830,180000,553569820,18450,18450,18450,18450,0
|
|
20240830,175900,553569820,18450,18450,18450,18450,0
|
|
20240830,175800,553569820,18450,18450,18450,18450,0
|
|
20240830,175700,553569820,18450,18450,18450,18450,0
|
|
20240830,175600,553569820,18450,18450,18450,18450,0
|
|
20240830,175500,553569820,18450,18450,18450,18450,0
|
|
20240830,175400,553569820,18450,18450,18450,18450,0
|
|
20240830,175300,553569820,18450,18450,18450,18450,0
|
|
20240830,175200,553569820,18450,18450,18450,18450,0
|
|
20240830,175100,553569820,18450,18450,18450,18450,0
|
|
20240830,175000,553569820,18450,18450,18450,18450,639
|
|
20240830,174900,553569820,18450,18450,18450,18450,0
|
|
20240830,174800,553569820,18450,18450,18450,18450,0
|
|
20240830,174700,553569820,18450,18450,18450,18450,0
|
|
20240830,174600,553569820,18450,18450,18450,18450,0
|
|
20240830,174500,553569820,18450,18450,18450,18450,0
|
|
20240830,174400,553569820,18450,18450,18450,18450,0
|
|
20240830,174300,553569820,18450,18450,18450,18450,0
|
|
20240830,174200,553569820,18450,18450,18450,18450,0
|
|
20240830,174100,553569820,18450,18450,18450,18450,0
|
|
20240830,174000,553569820,18450,18450,18450,18450,0
|
|
20240830,173900,553569820,18450,18450,18450,18450,0
|
|
20240830,173800,553569820,18450,18450,18450,18450,0
|
|
20240830,173700,553569820,18450,18450,18450,18450,0
|
|
20240830,173600,553569820,18450,18450,18450,18450,0
|
|
20240830,173500,553569820,18450,18450,18450,18450,0
|
|
20240830,173400,553569820,18450,18450,18450,18450,0
|
|
20240830,173300,553569820,18450,18450,18450,18450,0
|
|
20240830,173200,553569820,18450,18450,18450,18450,0
|
|
20240830,173100,553569820,18450,18450,18450,18450,0
|
|
20240830,173000,553569820,18450,18450,18450,18450,0
|
|
20240830,172900,553569820,18450,18450,18450,18450,0
|
|
20240830,172800,553569820,18450,18450,18450,18450,0
|
|
20240830,172700,553569820,18450,18450,18450,18450,0
|
|
20240830,172600,553569820,18450,18450,18450,18450,0
|
|
20240830,172500,553569820,18450,18450,18450,18450,0
|
|
20240830,172400,553569820,18450,18450,18450,18450,0
|
|
20240830,172300,553569820,18450,18450,18450,18450,0
|
|
20240830,172200,553569820,18450,18450,18450,18450,0
|
|
20240830,172100,553569820,18450,18450,18450,18450,0
|
|
20240830,172000,553569820,18450,18450,18450,18450,639
|
|
20240830,171900,553569820,18450,18450,18450,18450,0
|
|
20240830,171800,553569820,18450,18450,18450,18450,0
|
|
20240830,171700,553569820,18450,18450,18450,18450,0
|
|
20240830,171600,553569820,18450,18450,18450,18450,0
|
|
20240830,171500,553569820,18450,18450,18450,18450,0
|
|
20240830,171400,553569820,18450,18450,18450,18450,0
|
|
20240830,171300,553569820,18450,18450,18450,18450,0
|
|
20240830,171200,553569820,18450,18450,18450,18450,0
|
|
20240830,171100,553569820,18450,18450,18450,18450,0
|
|
20240830,171000,553569820,18450,18450,18450,18450,0
|
|
20240830,170900,553569820,18450,18450,18450,18450,0
|
|
20240830,170800,553569820,18450,18450,18450,18450,0
|
|
20240830,170700,553569820,18450,18450,18450,18450,0
|
|
20240830,170600,553569820,18450,18450,18450,18450,0
|
|
20240830,170500,553569820,18450,18450,18450,18450,0
|
|
20240830,170400,553569820,18450,18450,18450,18450,0
|
|
20240830,170300,553569820,18450,18450,18450,18450,0
|
|
20240830,170200,553569820,18450,18450,18450,18450,0
|
|
20240830,170100,553569820,18450,18450,18450,18450,0
|
|
20240830,170000,553569820,18450,18450,18450,18450,0
|
|
20240830,165900,553569820,18450,18450,18450,18450,0
|
|
20240830,165800,553569820,18450,18450,18450,18450,0
|
|
20240830,165700,553569820,18450,18450,18450,18450,0
|
|
20240830,165600,553569820,18450,18450,18450,18450,0
|
|
20240830,165500,553569820,18450,18450,18450,18450,0
|
|
20240830,165400,553569820,18450,18450,18450,18450,0
|
|
20240830,165300,553569820,18450,18450,18450,18450,0
|
|
20240830,165200,553569820,18450,18450,18450,18450,0
|
|
20240830,165100,553569820,18450,18450,18450,18450,0
|
|
20240830,165000,553569820,18450,18450,18450,18450,639
|
|
20240830,164900,553569820,18450,18450,18450,18450,0
|
|
20240830,164800,553569820,18450,18450,18450,18450,0
|
|
20240830,164700,553569820,18450,18450,18450,18450,0
|
|
20240830,164600,553569820,18450,18450,18450,18450,0
|
|
20240830,164500,553569820,18450,18450,18450,18450,0
|
|
20240830,164400,553569820,18450,18450,18450,18450,0
|
|
20240830,164300,553569820,18450,18450,18450,18450,0
|
|
20240830,164200,553569820,18450,18450,18450,18450,0
|
|
20240830,164100,553569820,18450,18450,18450,18450,0
|
|
20240830,164000,553569820,18450,18450,18450,18450,0
|
|
20240830,163900,553569820,18450,18450,18450,18450,0
|
|
20240830,163800,553569820,18450,18450,18450,18450,0
|
|
20240830,163700,553569820,18450,18450,18450,18450,0
|
|
20240830,163600,553569820,18450,18450,18450,18450,0
|
|
20240830,163500,553569820,18450,18450,18450,18450,0
|
|
20240830,163400,553569820,18450,18450,18450,18450,0
|
|
20240830,163300,553569820,18450,18450,18450,18450,0
|
|
20240830,163200,553569820,18450,18450,18450,18450,0
|
|
20240830,163100,553569820,18450,18450,18450,18450,0
|
|
20240830,163000,553569820,18450,18450,18450,18450,0
|
|
20240830,162900,553569820,18450,18450,18450,18450,0
|
|
20240830,162800,553569820,18450,18450,18450,18450,0
|
|
20240830,162700,553569820,18450,18450,18450,18450,0
|
|
20240830,162600,553569820,18450,18450,18450,18450,0
|
|
20240830,162500,553569820,18450,18450,18450,18450,0
|
|
20240830,162400,553569820,18450,18450,18450,18450,0
|
|
20240830,162300,553569820,18450,18450,18450,18450,0
|
|
20240830,162200,553569820,18450,18450,18450,18450,0
|
|
20240830,162100,553569820,18450,18450,18450,18450,0
|
|
20240830,162000,553569820,18450,18450,18450,18450,639
|
|
20240830,161900,553569820,18450,18450,18450,18450,0
|
|
20240830,161800,553569820,18450,18450,18450,18450,0
|
|
20240830,161700,553569820,18450,18450,18450,18450,0
|
|
20240830,161600,553569820,18450,18450,18450,18450,0
|
|
20240830,161500,553569820,18450,18450,18450,18450,0
|
|
20240830,161400,553569820,18450,18450,18450,18450,0
|
|
20240830,161300,553569820,18450,18450,18450,18450,0
|
|
20240830,161200,553569820,18450,18450,18450,18450,0
|
|
20240830,161100,553569820,18450,18450,18450,18450,0
|
|
20240830,161000,553569820,18450,18450,18450,18450,0
|
|
20240830,160900,553569820,18450,18450,18450,18450,0
|
|
20240830,160800,553569820,18450,18450,18450,18450,0
|
|
20240830,160700,553569820,18450,18450,18450,18450,0
|
|
20240830,160600,553569820,18450,18450,18450,18450,0
|
|
20240830,160500,553569820,18450,18450,18450,18450,0
|
|
20240830,160400,553569820,18450,18450,18450,18450,0
|
|
20240830,160300,553569820,18450,18450,18450,18450,0
|
|
20240830,160200,553569820,18450,18450,18450,18450,0
|
|
20240830,160100,553569820,18450,18450,18450,18450,0
|
|
20240830,160000,553569820,18450,18450,18450,18450,0
|
|
20240830,155900,553569820,18450,18450,18450,18450,0
|
|
20240830,155800,553569820,18450,18450,18450,18450,0
|
|
20240830,155700,553569820,18450,18450,18450,18450,0
|
|
20240830,155600,553569820,18450,18450,18450,18450,0
|
|
20240830,155500,553569820,18450,18450,18450,18450,0
|
|
20240830,155400,553569820,18450,18450,18450,18450,0
|
|
20240830,155300,553569820,18450,18450,18450,18450,0
|
|
20240830,155200,553569820,18450,18450,18450,18450,0
|
|
20240830,155100,553569820,18450,18450,18450,18450,0
|
|
20240830,155000,553569820,18450,18450,18450,18450,639
|
|
20240830,154900,553569820,18450,18450,18450,18450,0
|
|
20240830,154800,553569820,18450,18450,18450,18450,0
|
|
20240830,154700,553569820,18450,18450,18450,18450,0
|
|
20240830,154600,553569820,18450,18450,18450,18450,0
|
|
20240830,154500,553569820,18450,18450,18450,18450,0
|
|
20240830,154400,553569820,18450,18450,18450,18450,0
|
|
20240830,154300,553569820,18450,18450,18450,18450,0
|
|
20240830,154200,553569820,18450,18450,18450,18450,0
|
|
20240830,154100,553569820,18450,18450,18450,18450,0
|
|
20240830,154000,553569820,18450,18450,18450,18450,0
|
|
20240830,153900,553569820,18450,18450,18450,18450,0
|
|
20240830,153800,553569820,18450,18450,18450,18450,0
|
|
20240830,153700,553569820,18450,18450,18450,18450,0
|
|
20240830,153600,553569820,18450,18450,18450,18450,0
|
|
20240830,153500,553569820,18450,18450,18450,18450,0
|
|
20240830,153400,553569820,18450,18450,18450,18450,0
|
|
20240830,153300,553569820,18450,18450,18450,18450,0
|
|
20240830,153200,553569820,18450,18450,18450,18450,0
|
|
20240830,153100,553569820,18450,18450,18450,18450,0
|
|
20240830,153000,553569820,18450,18450,18450,18450,639
|
|
20240830,152900,541780270,18450,18450,18450,18450,0
|
|
20240830,152800,541780270,18450,18450,18450,18450,0
|
|
20240830,152700,541780270,18450,18450,18450,18450,0
|
|
20240830,152600,541780270,18450,18450,18450,18450,0
|
|
20240830,152500,541780270,18450,18450,18450,18450,0
|
|
20240830,152400,541780270,18450,18450,18450,18450,0
|
|
20240830,152300,541780270,18450,18450,18450,18450,0
|
|
20240830,152200,541780270,18450,18450,18450,18450,0
|
|
20240830,152100,541780270,18450,18450,18450,18450,0
|
|
20240830,152000,541780270,18450,18450,18450,18450,0
|
|
20240830,151900,541780270,18450,18440,18450,18440,256
|
|
20240830,151800,537059280,18400,18400,18400,18400,0
|
|
20240830,151700,537059280,18400,18400,18400,18400,23
|
|
20240830,151600,536636080,18400,18400,18400,18400,6
|
|
20240830,151500,536525680,18400,18440,18440,18400,149
|
|
20240830,151400,533783350,18410,18410,18410,18410,20
|
|
20240830,151300,533415150,18440,18430,18440,18430,73
|
|
20240830,151200,532069530,18440,18440,18440,18440,0
|
|
20240830,151100,532069530,18440,18440,18440,18440,0
|
|
20240830,151000,532069530,18440,18410,18440,18410,19
|
|
20240830,150900,531719200,18420,18420,18420,18420,0
|
|
20240830,150800,531719200,18420,18420,18420,18420,0
|
|
20240830,150700,531719200,18420,18430,18440,18420,289
|
|
20240830,150600,526391070,18400,18400,18400,18400,27
|
|
20240830,150500,525894270,18400,18400,18400,18400,0
|
|
20240830,150400,525894270,18400,18400,18400,18400,0
|
|
20240830,150300,525894270,18400,18400,18400,18400,141
|
|
20240830,150200,523299870,18400,18400,18400,18400,0
|
|
20240830,150100,523299870,18400,18400,18400,18400,0
|
|
20240830,150000,523299870,18400,18400,18400,18400,100
|
|
20240830,145900,521459870,18440,18440,18440,18440,0
|
|
20240830,145800,521459870,18440,18440,18440,18440,0
|
|
20240830,145700,521459870,18440,18440,18440,18440,0
|
|
20240830,145600,521459870,18440,18430,18440,18430,55
|
|
20240830,145500,520445720,18430,18420,18430,18420,50
|
|
20240830,145400,519524270,18400,18400,18400,18400,30
|
|
20240830,145300,518972270,18400,18400,18400,18400,0
|
|
20240830,145200,518972270,18400,18420,18420,18400,57
|
|
20240830,145100,517922670,18420,18420,18420,18420,0
|
|
20240830,145000,517922670,18420,18420,18420,18420,22
|
|
20240830,144900,517517430,18440,18440,18440,18440,0
|
|
20240830,144800,517517430,18440,18430,18440,18430,244
|
|
20240830,144700,513018820,18430,18430,18430,18430,0
|
|
20240830,144600,513018820,18430,18430,18430,18430,22
|
|
20240830,144500,512613360,18450,18450,18450,18450,0
|
|
20240830,144400,512613360,18450,18450,18450,18450,3
|
|
20240830,144300,512558010,18450,18450,18450,18450,321
|
|
20240830,144200,506635560,18460,18450,18460,18450,406
|
|
20240830,144100,499143800,18450,18450,18450,18450,120
|
|
20240830,144000,496929800,18460,18450,18460,18450,183
|
|
20240830,143900,493552600,18450,18440,18450,18440,270
|
|
20240830,143800,488571200,18440,18450,18450,18440,210
|
|
20240830,143700,484697840,18450,18410,18450,18410,624
|
|
20240830,143600,473191500,18400,18370,18400,18370,354
|
|
20240830,143500,466680820,18360,18360,18360,18360,19
|
|
20240830,143400,466331980,18360,18360,18360,18360,50
|
|
20240830,143300,465413980,18360,18360,18360,18360,51
|
|
20240830,143200,464477620,18360,18360,18360,18360,0
|
|
20240830,143100,464477620,18360,18360,18360,18360,12
|
|
20240830,143000,464257300,18360,18330,18360,18330,998
|
|
20240830,142900,445947970,18320,18320,18320,18320,17
|
|
20240830,142800,445636530,18320,18320,18320,18320,43
|
|
20240830,142700,444848770,18320,18320,18320,18320,0
|
|
20240830,142600,444848770,18320,18320,18320,18320,0
|
|
20240830,142500,444848770,18320,18320,18320,18320,0
|
|
20240830,142400,444848770,18320,18320,18320,18320,101
|
|
20240830,142300,442998450,18320,18320,18320,18320,4
|
|
20240830,142200,442925170,18320,18320,18320,18320,0
|
|
20240830,142100,442925170,18320,18320,18320,18320,0
|
|
20240830,142000,442925170,18320,18320,18320,18320,0
|
|
20240830,141900,442925170,18320,18320,18320,18320,5
|
|
20240830,141800,442833570,18320,18320,18340,18320,212
|
|
20240830,141700,438948220,18300,18300,18300,18300,50
|
|
20240830,141600,438033220,18320,18290,18320,18290,342
|
|
20240830,141500,431770700,18290,18270,18290,18270,51
|
|
20240830,141400,430838910,18300,18270,18310,18270,222
|
|
20240830,141300,426781520,18270,18270,18270,18270,0
|
|
20240830,141200,426781520,18270,18270,18270,18270,0
|
|
20240830,141100,426781520,18270,18270,18270,18270,0
|
|
20240830,141000,426781520,18270,18270,18280,18270,230
|
|
20240830,140900,422579210,18270,18270,18270,18270,0
|
|
20240830,140800,422579210,18270,18270,18270,18270,0
|
|
20240830,140700,422579210,18270,18270,18270,18270,97
|
|
20240830,140600,420807020,18270,18270,18280,18270,5
|
|
20240830,140500,420715650,18270,18270,18270,18270,9
|
|
20240830,140400,420551220,18270,18240,18270,18240,113
|
|
20240830,140300,418488770,18240,18240,18280,18240,101
|
|
20240830,140200,416643360,18240,18230,18240,18230,18
|
|
20240830,140100,416315090,18230,18250,18250,18220,35
|
|
20240830,140000,415677200,18250,18250,18260,18240,19
|
|
20240830,135900,415330430,18260,18230,18270,18230,9
|
|
20240830,135800,415166190,18230,18230,18250,18230,6
|
|
20240830,135700,415056730,18230,18220,18230,18220,136
|
|
20240830,135600,412577550,18210,18210,18210,18210,0
|
|
20240830,135500,412577550,18210,18200,18210,18200,23
|
|
20240830,135400,412158910,18200,18200,18200,18200,0
|
|
20240830,135300,412158910,18200,18200,18200,18200,1
|
|
20240830,135200,412140710,18200,18200,18200,18200,8
|
|
20240830,135100,411995110,18200,18200,18200,18200,0
|
|
20240830,135000,411995110,18200,18200,18200,18200,0
|
|
20240830,134900,411995110,18200,18200,18200,18200,0
|
|
20240830,134800,411995110,18200,18200,18200,18200,0
|
|
20240830,134700,411995110,18200,18200,18200,18200,0
|
|
20240830,134600,411995110,18200,18200,18200,18200,77
|
|
20240830,134500,410593710,18210,18210,18210,18210,93
|
|
20240830,134400,408900180,18210,18210,18210,18210,0
|
|
20240830,134300,408900180,18210,18210,18210,18210,0
|
|
20240830,134200,408900180,18210,18210,18210,18210,0
|
|
20240830,134100,408900180,18210,18210,18210,18210,0
|
|
20240830,134000,408900180,18210,18210,18210,18210,10
|
|
20240830,133900,408718080,18210,18210,18210,18210,0
|
|
20240830,133800,408718080,18210,18210,18210,18210,0
|
|
20240830,133700,408718080,18210,18210,18210,18210,0
|
|
20240830,133600,408718080,18210,18210,18210,18210,0
|
|
20240830,133500,408718080,18210,18210,18210,18210,2
|
|
20240830,133400,408681660,18210,18210,18210,18210,0
|
|
20240830,133300,408681660,18210,18210,18210,18210,0
|
|
20240830,133200,408681660,18210,18210,18210,18210,0
|
|
20240830,133100,408681660,18210,18210,18210,18210,0
|
|
20240830,133000,408681660,18210,18210,18210,18210,0
|
|
20240830,132900,408681660,18210,18210,18210,18210,0
|
|
20240830,132800,408681660,18210,18210,18210,18210,62
|
|
20240830,132700,407552640,18190,18190,18190,18190,0
|
|
20240830,132600,407552640,18190,18190,18190,18190,0
|
|
20240830,132500,407552640,18190,18190,18190,18190,0
|
|
20240830,132400,407552640,18190,18190,18190,18190,0
|
|
20240830,132300,407552640,18190,18170,18190,18170,41
|
|
20240830,132200,406807650,18170,18170,18170,18170,0
|
|
20240830,132100,406807650,18170,18170,18170,18170,0
|
|
20240830,132000,406807650,18170,18170,18170,18170,0
|
|
20240830,131900,406807650,18170,18170,18170,18170,0
|
|
20240830,131800,406807650,18170,18170,18170,18170,89
|
|
20240830,131700,405190520,18180,18180,18180,18180,0
|
|
20240830,131600,405190520,18180,18200,18200,18180,58
|
|
20240830,131500,404135970,18230,18230,18230,18230,0
|
|
20240830,131400,404135970,18230,18230,18230,18230,50
|
|
20240830,131300,403224470,18270,18180,18310,18180,1212
|
|
20240830,131200,381075450,18170,18170,18170,18170,0
|
|
20240830,131100,381075450,18170,18170,18170,18170,100
|
|
20240830,131000,379258450,18180,18180,18180,18180,0
|
|
20240830,130900,379258450,18180,18180,18180,18180,0
|
|
20240830,130800,379258450,18180,18180,18180,18180,61
|
|
20240830,130700,378149470,18180,18180,18180,18180,0
|
|
20240830,130600,378149470,18180,18180,18180,18180,3
|
|
20240830,130500,378094930,18180,18180,18180,18180,0
|
|
20240830,130400,378094930,18180,18180,18180,18180,0
|
|
20240830,130300,378094930,18180,18180,18180,18180,114
|
|
20240830,130200,376022410,18140,18180,18180,18140,153
|
|
20240830,130100,373242460,18180,18180,18180,18180,12
|
|
20240830,130000,373024300,18170,18170,18170,18170,0
|
|
20240830,125900,373024300,18170,18170,18170,18170,0
|
|
20240830,125800,373024300,18170,18170,18170,18170,47
|
|
20240830,125700,372170310,18170,18170,18170,18170,0
|
|
20240830,125600,372170310,18170,18170,18170,18170,0
|
|
20240830,125500,372170310,18170,18170,18170,18170,2
|
|
20240830,125400,372133970,18170,18170,18170,18170,10
|
|
20240830,125300,371952270,18170,18170,18170,18170,0
|
|
20240830,125200,371952270,18170,18170,18170,18170,109
|
|
20240830,125100,369971740,18140,18140,18140,18140,0
|
|
20240830,125000,369971740,18140,18170,18180,18140,33
|
|
20240830,124900,369372120,18180,18180,18180,18180,0
|
|
20240830,124800,369372120,18180,18180,18180,18180,0
|
|
20240830,124700,369372120,18180,18180,18180,18180,0
|
|
20240830,124600,369372120,18180,18180,18180,18180,0
|
|
20240830,124500,369372120,18180,18180,18180,18180,0
|
|
20240830,124400,369372120,18180,18180,18180,18180,0
|
|
20240830,124300,369372120,18180,18170,18180,18170,25
|
|
20240830,124200,368917630,18180,18180,18180,18180,0
|
|
20240830,124100,368917630,18180,18180,18180,18180,0
|
|
20240830,124000,368917630,18180,18180,18180,18180,0
|
|
20240830,123900,368917630,18180,18180,18180,18180,0
|
|
20240830,123800,368917630,18180,18180,18180,18180,0
|
|
20240830,123700,368917630,18180,18180,18180,18180,0
|
|
20240830,123600,368917630,18180,18170,18180,18170,10
|
|
20240830,123500,368735840,18150,18150,18150,18150,1
|
|
20240830,123400,368717690,18150,18150,18150,18150,0
|
|
20240830,123300,368717690,18150,18150,18150,18150,1
|
|
20240830,123200,368699540,18150,18150,18150,18150,1
|
|
20240830,123100,368681390,18130,18130,18130,18130,0
|
|
20240830,123000,368681390,18130,18130,18130,18130,0
|
|
20240830,122900,368681390,18130,18170,18170,18130,274
|
|
20240830,122800,363704810,18180,18180,18180,18180,0
|
|
20240830,122700,363704810,18180,18180,18180,18180,20
|
|
20240830,122600,363341210,18170,18170,18170,18170,38
|
|
20240830,122500,362650750,18180,18180,18180,18180,71
|
|
20240830,122400,361359970,18180,18180,18180,18180,10
|
|
20240830,122300,361178170,18190,18190,18190,18190,0
|
|
20240830,122200,361178170,18190,18190,18190,18190,0
|
|
20240830,122100,361178170,18190,18190,18190,18190,1
|
|
20240830,122000,361159980,18160,18160,18160,18160,0
|
|
20240830,121900,361159980,18160,18160,18160,18160,0
|
|
20240830,121800,361159980,18160,18160,18160,18160,0
|
|
20240830,121700,361159980,18160,18160,18160,18160,0
|
|
20240830,121600,361159980,18160,18150,18160,18150,49
|
|
20240830,121500,360270620,18150,18150,18150,18150,1
|
|
20240830,121400,360252470,18150,18150,18150,18150,0
|
|
20240830,121300,360252470,18150,18150,18160,18150,353
|
|
20240830,121200,353842600,18150,18150,18150,18150,0
|
|
20240830,121100,353842600,18150,18150,18150,18150,2
|
|
20240830,121000,353806300,18130,18130,18130,18130,1
|
|
20240830,120900,353788170,18130,18130,18130,18130,4
|
|
20240830,120800,353715650,18130,18130,18130,18130,1
|
|
20240830,120700,353697520,18130,18120,18130,18110,501
|
|
20240830,120600,344622180,18150,18140,18150,18140,20
|
|
20240830,120500,344259190,18140,18140,18140,18140,5
|
|
20240830,120400,344168490,18120,18120,18120,18120,0
|
|
20240830,120300,344168490,18120,18120,18120,18120,0
|
|
20240830,120200,344168490,18120,18130,18130,18120,20
|
|
20240830,120100,343806060,18150,18150,18150,18150,0
|
|
20240830,120000,343806060,18150,18130,18150,18130,176
|
|
20240830,115900,340612410,18130,18130,18130,18130,1
|
|
20240830,115800,340594280,18130,18130,18130,18130,0
|
|
20240830,115700,340594280,18130,18130,18130,18130,11
|
|
20240830,115600,340394850,18120,18120,18120,18120,31
|
|
20240830,115500,339833130,18120,18120,18120,18120,0
|
|
20240830,115400,339833130,18120,18120,18120,18120,0
|
|
20240830,115300,339833130,18120,18120,18120,18120,220
|
|
20240830,115200,335846730,18120,18120,18120,18120,0
|
|
20240830,115100,335846730,18120,18120,18120,18120,0
|
|
20240830,115000,335846730,18120,18120,18120,18120,62
|
|
20240830,114900,334723290,18130,18130,18130,18130,0
|
|
20240830,114800,334723290,18130,18140,18140,18130,542
|
|
20240830,114700,324896780,18140,18140,18140,18140,0
|
|
20240830,114600,324896780,18140,18170,18170,18140,204
|
|
20240830,114500,321195970,18150,18150,18150,18150,0
|
|
20240830,114400,321195970,18150,18170,18170,18150,496
|
|
20240830,114300,312193030,18180,18180,18180,18180,10
|
|
20240830,114200,312011230,18180,18180,18180,18180,0
|
|
20240830,114100,312011230,18180,18180,18180,18180,0
|
|
20240830,114000,312011230,18180,18180,18180,18180,0
|
|
20240830,113900,312011230,18180,18180,18180,18180,0
|
|
20240830,113800,312011230,18180,18180,18180,18180,190
|
|
20240830,113700,308557030,18190,18210,18210,18190,3
|
|
20240830,113600,308502440,18210,18210,18210,18210,1
|
|
20240830,113500,308484230,18220,18220,18220,18220,0
|
|
20240830,113400,308484230,18220,18220,18220,18220,0
|
|
20240830,113300,308484230,18220,18210,18220,18210,4
|
|
20240830,113200,308411360,18220,18210,18220,18210,355
|
|
20240830,113100,301943280,18200,18200,18200,18200,0
|
|
20240830,113000,301943280,18200,18200,18200,18200,30
|
|
20240830,112900,301397280,18220,18220,18220,18220,0
|
|
20240830,112800,301397280,18220,18220,18220,18220,0
|
|
20240830,112700,301397280,18220,18220,18220,18220,6
|
|
20240830,112600,301287960,18230,18220,18230,18220,3
|
|
20240830,112500,301233290,18220,18220,18230,18220,11
|
|
20240830,112400,301032830,18200,18200,18200,18200,0
|
|
20240830,112300,301032830,18200,18190,18200,18190,32
|
|
20240830,112200,300450440,18180,18180,18180,18180,20
|
|
20240830,112100,300086840,18180,18180,18180,18180,530
|
|
20240830,112000,290451440,18170,18170,18170,18170,0
|
|
20240830,111900,290451440,18170,18170,18170,18170,1
|
|
20240830,111800,290433270,18170,18170,18170,18170,10
|
|
20240830,111700,290251570,18170,18170,18170,18170,0
|
|
20240830,111600,290251570,18170,18170,18170,18170,0
|
|
20240830,111500,290251570,18170,18180,18180,18170,2
|
|
20240830,111400,290215220,18150,18150,18150,18150,0
|
|
20240830,111300,290215220,18150,18150,18150,18150,0
|
|
20240830,111200,290215220,18150,18150,18150,18150,0
|
|
20240830,111100,290215220,18150,18150,18150,18150,39
|
|
20240830,111000,289507370,18150,18150,18150,18150,111
|
|
20240830,110900,287492720,18140,18130,18140,18130,9
|
|
20240830,110800,287329510,18140,18180,18180,18140,1396
|
|
20240830,110700,261978500,18180,18180,18180,18180,0
|
|
20240830,110600,261978500,18180,18180,18180,18180,0
|
|
20240830,110500,261978500,18180,18180,18180,18180,0
|
|
20240830,110400,261978500,18180,18180,18180,18180,0
|
|
20240830,110300,261978500,18180,18180,18180,18180,0
|
|
20240830,110200,261978500,18180,18180,18180,18180,50
|
|
20240830,110100,261069500,18200,18200,18200,18200,0
|
|
20240830,110000,261069500,18200,18200,18200,18200,0
|
|
20240830,105900,261069500,18200,18200,18200,18200,20
|
|
20240830,105800,260705500,18180,18180,18180,18180,0
|
|
20240830,105700,260705500,18180,18190,18190,18180,2
|
|
20240830,105600,260669130,18170,18190,18250,18170,9
|
|
20240830,105500,260505380,18190,18190,18190,18190,1
|
|
20240830,105400,260487190,18170,18170,18170,18170,0
|
|
20240830,105300,260487190,18170,18200,18200,18170,141
|
|
20240830,105200,257924960,18180,18180,18180,18180,0
|
|
20240830,105100,257924960,18180,18180,18190,18180,457
|
|
20240830,105000,249614490,18180,18180,18180,18180,230
|
|
20240830,104900,245433090,18170,18220,18220,18170,1100
|
|
20240830,104800,225434020,18220,18220,18220,18220,110
|
|
20240830,104700,223429820,18230,18260,18260,18220,2868
|
|
20240830,104600,171098030,18280,18280,18280,18280,1
|
|
20240830,104500,171079750,18280,18280,18280,18280,201
|
|
20240830,104400,167405470,18280,18280,18280,18280,0
|
|
20240830,104300,167405470,18280,18280,18280,18280,0
|
|
20240830,104200,167405470,18280,18280,18280,18280,0
|
|
20240830,104100,167405470,18280,18280,18280,18280,5
|
|
20240830,104000,167314070,18280,18280,18280,18280,0
|
|
20240830,103900,167314070,18280,18280,18280,18280,0
|
|
20240830,103800,167314070,18280,18280,18280,18280,0
|
|
20240830,103700,167314070,18280,18280,18280,18280,19
|
|
20240830,103600,166966750,18280,18280,18300,18280,8
|
|
20240830,103500,166820480,18280,18280,18280,18280,2
|
|
20240830,103400,166783920,18290,18290,18290,18290,0
|
|
20240830,103300,166783920,18290,18290,18290,18290,0
|
|
20240830,103200,166783920,18290,18290,18290,18290,1
|
|
20240830,103100,166765630,18280,18260,18280,18260,44
|
|
20240830,103000,165962170,18260,18260,18260,18260,57
|
|
20240830,102900,164921350,18290,18290,18290,18290,0
|
|
20240830,102800,164921350,18290,18290,18290,18290,0
|
|
20240830,102700,164921350,18290,18280,18290,18280,10
|
|
20240830,102600,164738520,18280,18280,18280,18280,6
|
|
20240830,102500,164628840,18260,18280,18280,18260,464
|
|
20240830,102400,156151480,18280,18280,18280,18280,0
|
|
20240830,102300,156151480,18280,18280,18280,18280,1
|
|
20240830,102200,156133200,18290,18290,18290,18290,23
|
|
20240830,102100,155712530,18290,18290,18290,18290,43
|
|
20240830,102000,154926060,18290,18270,18290,18270,98
|
|
20240830,101900,153135580,18290,18280,18290,18270,175
|
|
20240830,101800,149936690,18290,18290,18290,18290,0
|
|
20240830,101700,149936690,18290,18290,18290,18290,5
|
|
20240830,101600,149845240,18280,18280,18280,18280,3
|
|
20240830,101500,149790400,18290,18290,18290,18290,193
|
|
20240830,101400,146260430,18290,18300,18300,18290,4
|
|
20240830,101300,146187240,18300,18300,18310,18300,137
|
|
20240830,101200,143679940,18300,18300,18300,18300,11
|
|
20240830,101100,143478640,18290,18290,18290,18290,0
|
|
20240830,101000,143478640,18290,18290,18290,18290,19
|
|
20240830,100900,143131130,18310,18310,18310,18310,1
|
|
20240830,100800,143112820,18310,18310,18310,18310,0
|
|
20240830,100700,143112820,18310,18310,18310,18310,1
|
|
20240830,100600,143094510,18300,18300,18300,18300,24
|
|
20240830,100500,142655310,18310,18310,18310,18310,0
|
|
20240830,100400,142655310,18310,18310,18310,18310,1
|
|
20240830,100300,142637000,18310,18310,18310,18310,0
|
|
20240830,100200,142637000,18310,18310,18310,18310,0
|
|
20240830,100100,142637000,18310,18310,18310,18310,0
|
|
20240830,100000,142637000,18310,18310,18310,18310,1
|
|
20240830,095900,142618690,18310,18310,18310,18310,0
|
|
20240830,095800,142618690,18310,18310,18310,18310,0
|
|
20240830,095700,142618690,18310,18310,18310,18310,20
|
|
20240830,095600,142252490,18310,18310,18310,18310,21
|
|
20240830,095500,141867980,18310,18310,18310,18310,7
|
|
20240830,095400,141739810,18310,18310,18330,18310,663
|
|
20240830,095300,129589070,18310,18310,18310,18310,28
|
|
20240830,095200,129076390,18310,18290,18310,18290,8
|
|
20240830,095100,128930050,18290,18290,18290,18270,10
|
|
20240830,095000,128747170,18270,18260,18270,18260,53
|
|
20240830,094900,127779360,18280,18270,18280,18270,6
|
|
20240830,094800,127669720,18270,18270,18270,18270,7
|
|
20240830,094700,127541830,18290,18270,18290,18270,128
|
|
20240830,094600,125203250,18270,18290,18290,18260,290
|
|
20240830,094500,119904930,18300,18300,18300,18300,93
|
|
20240830,094400,118203030,18310,18310,18310,18310,32
|
|
20240830,094300,117617110,18310,18310,18310,18310,32
|
|
20240830,094200,117031190,18310,18310,18310,18310,0
|
|
20240830,094100,117031190,18310,18310,18310,18310,55
|
|
20240830,094000,116024140,18310,18310,18310,18310,0
|
|
20240830,093900,116024140,18310,18310,18310,18310,1
|
|
20240830,093800,116005830,18310,18300,18310,18300,43
|
|
20240830,093700,115218920,18310,18310,18310,18310,0
|
|
20240830,093600,115218920,18310,18330,18330,18310,54
|
|
20240830,093500,114230140,18330,18330,18330,18330,8
|
|
20240830,093400,114083500,18330,18330,18340,18330,217
|
|
20240830,093300,110104720,18330,18320,18340,18320,264
|
|
20240830,093200,105265020,18330,18320,18330,18320,127
|
|
20240830,093100,102937120,18330,18290,18330,18280,172
|
|
20240830,093000,99786460,18300,18300,18300,18300,2
|
|
20240830,092900,99749860,18300,18300,18320,18300,235
|
|
20240830,092800,95445700,18280,18280,18300,18280,234
|
|
20240830,092700,91164830,18280,18280,18280,18280,0
|
|
20240830,092600,91164830,18280,18280,18280,18280,0
|
|
20240830,092500,91164830,18280,18280,18280,18280,105
|
|
20240830,092400,89245430,18260,18260,18260,18260,0
|
|
20240830,092300,89245430,18260,18280,18280,18260,12
|
|
20240830,092200,89026090,18280,18280,18280,18280,0
|
|
20240830,092100,89026090,18280,18270,18280,18270,23
|
|
20240830,092000,88605860,18270,18250,18320,18250,518
|
|
20240830,091900,79131570,18250,18240,18250,18230,47
|
|
20240830,091800,78274680,18230,18250,18250,18230,61
|
|
20240830,091700,77161670,18250,18250,18250,18250,120
|
|
20240830,091600,74971670,18250,18250,18250,18250,108
|
|
20240830,091500,73000670,18250,18250,18250,18250,0
|
|
20240830,091400,73000670,18250,18250,18250,18250,20
|
|
20240830,091300,72635670,18250,18240,18250,18240,233
|
|
20240830,091200,68385740,18260,18260,18260,18260,0
|
|
20240830,091100,68385740,18260,18260,18290,18260,14
|
|
20240830,091000,68129830,18290,18260,18290,18260,449
|
|
20240830,090900,59926560,18270,18270,18270,18270,184
|
|
20240830,090800,56564880,18270,18270,18270,18270,0
|
|
20240830,090700,56564880,18270,18230,18270,18230,15
|
|
20240830,090600,56291390,18270,18240,18270,18240,1224
|
|
20240830,090500,33953840,18230,18240,18240,18230,285
|
|
20240830,090400,28757290,18240,18240,18240,18240,1
|
|
20240830,090300,28739050,18240,18230,18240,18230,502
|
|
20240830,090200,19585570,18230,18220,18230,18220,360
|
|
20240830,090100,13024730,18220,18220,18220,18220,21
|
|
20240830,090000,12642110,18230,18150,18230,18150,696
|