607 lines
31 KiB
CSV
607 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,190400,210061240,16430,16430,16430,16430,647
|
|
20240830,190300,210061240,16430,16430,16430,16430,0
|
|
20240830,190200,210061240,16430,16430,16430,16430,0
|
|
20240830,190100,210061240,16430,16430,16430,16430,0
|
|
20240830,190000,210061240,16430,16430,16430,16430,0
|
|
20240830,185900,210061240,16430,16430,16430,16430,0
|
|
20240830,185800,210061240,16430,16430,16430,16430,0
|
|
20240830,185700,210061240,16430,16430,16430,16430,0
|
|
20240830,185600,210061240,16430,16430,16430,16430,0
|
|
20240830,185500,210061240,16430,16430,16430,16430,0
|
|
20240830,185400,210061240,16430,16430,16430,16430,0
|
|
20240830,185300,210061240,16430,16430,16430,16430,0
|
|
20240830,185200,210061240,16430,16430,16430,16430,0
|
|
20240830,185100,210061240,16430,16430,16430,16430,0
|
|
20240830,185000,210061240,16430,16430,16430,16430,0
|
|
20240830,184900,210061240,16430,16430,16430,16430,0
|
|
20240830,184800,210061240,16430,16430,16430,16430,0
|
|
20240830,184700,210061240,16430,16430,16430,16430,0
|
|
20240830,184600,210061240,16430,16430,16430,16430,0
|
|
20240830,184500,210061240,16430,16430,16430,16430,0
|
|
20240830,184400,210061240,16430,16430,16430,16430,0
|
|
20240830,184300,210061240,16430,16430,16430,16430,0
|
|
20240830,184200,210061240,16430,16430,16430,16430,0
|
|
20240830,184100,210061240,16430,16430,16430,16430,0
|
|
20240830,184000,210061240,16430,16430,16430,16430,0
|
|
20240830,183900,210061240,16430,16430,16430,16430,0
|
|
20240830,183800,210061240,16430,16430,16430,16430,0
|
|
20240830,183700,210061240,16430,16430,16430,16430,0
|
|
20240830,183600,210061240,16430,16430,16430,16430,0
|
|
20240830,183500,210061240,16430,16430,16430,16430,0
|
|
20240830,183400,210061240,16430,16430,16430,16430,647
|
|
20240830,183300,210061240,16430,16430,16430,16430,0
|
|
20240830,183200,210061240,16430,16430,16430,16430,0
|
|
20240830,183100,210061240,16430,16430,16430,16430,0
|
|
20240830,183000,210061240,16430,16430,16430,16430,0
|
|
20240830,182900,210061240,16430,16430,16430,16430,0
|
|
20240830,182800,210061240,16430,16430,16430,16430,0
|
|
20240830,182700,210061240,16430,16430,16430,16430,0
|
|
20240830,182600,210061240,16430,16430,16430,16430,0
|
|
20240830,182500,210061240,16430,16430,16430,16430,0
|
|
20240830,182400,210061240,16430,16430,16430,16430,0
|
|
20240830,182300,210061240,16430,16430,16430,16430,0
|
|
20240830,182200,210061240,16430,16430,16430,16430,0
|
|
20240830,182100,210061240,16430,16430,16430,16430,0
|
|
20240830,182000,210061240,16430,16430,16430,16430,0
|
|
20240830,181900,210061240,16430,16430,16430,16430,0
|
|
20240830,181800,210061240,16430,16430,16430,16430,0
|
|
20240830,181700,210061240,16430,16430,16430,16430,0
|
|
20240830,181600,210061240,16430,16430,16430,16430,0
|
|
20240830,181500,210061240,16430,16430,16430,16430,0
|
|
20240830,181400,210061240,16430,16430,16430,16430,0
|
|
20240830,181300,210061240,16430,16430,16430,16430,0
|
|
20240830,181200,210061240,16430,16430,16430,16430,0
|
|
20240830,181100,210061240,16430,16430,16430,16430,0
|
|
20240830,181000,210061240,16430,16430,16430,16430,0
|
|
20240830,180900,210061240,16430,16430,16430,16430,0
|
|
20240830,180800,210061240,16430,16430,16430,16430,0
|
|
20240830,180700,210061240,16430,16430,16430,16430,0
|
|
20240830,180600,210061240,16430,16430,16430,16430,0
|
|
20240830,180500,210061240,16430,16430,16430,16430,0
|
|
20240830,180400,210061240,16430,16430,16430,16430,647
|
|
20240830,180300,210061240,16430,16430,16430,16430,0
|
|
20240830,180200,210061240,16430,16430,16430,16430,0
|
|
20240830,180100,210061240,16430,16430,16430,16430,0
|
|
20240830,180000,210061240,16430,16430,16430,16430,0
|
|
20240830,175900,210061240,16430,16430,16430,16430,0
|
|
20240830,175800,210061240,16430,16430,16430,16430,0
|
|
20240830,175700,210061240,16430,16430,16430,16430,0
|
|
20240830,175600,210061240,16430,16430,16430,16430,0
|
|
20240830,175500,210061240,16430,16430,16430,16430,0
|
|
20240830,175400,210061240,16430,16430,16430,16430,0
|
|
20240830,175300,210061240,16430,16430,16430,16430,0
|
|
20240830,175200,210061240,16430,16430,16430,16430,0
|
|
20240830,175100,210061240,16430,16430,16430,16430,0
|
|
20240830,175000,210061240,16430,16430,16430,16430,0
|
|
20240830,174900,210061240,16430,16430,16430,16430,0
|
|
20240830,174800,210061240,16430,16430,16430,16430,0
|
|
20240830,174700,210061240,16430,16430,16430,16430,0
|
|
20240830,174600,210061240,16430,16430,16430,16430,0
|
|
20240830,174500,210061240,16430,16430,16430,16430,0
|
|
20240830,174400,210061240,16430,16430,16430,16430,0
|
|
20240830,174300,210061240,16430,16430,16430,16430,0
|
|
20240830,174200,210061240,16430,16430,16430,16430,0
|
|
20240830,174100,210061240,16430,16430,16430,16430,0
|
|
20240830,174000,210061240,16430,16430,16430,16430,0
|
|
20240830,173900,210061240,16430,16430,16430,16430,0
|
|
20240830,173800,210061240,16430,16430,16430,16430,0
|
|
20240830,173700,210061240,16430,16430,16430,16430,0
|
|
20240830,173600,210061240,16430,16430,16430,16430,0
|
|
20240830,173500,210061240,16430,16430,16430,16430,0
|
|
20240830,173400,210061240,16430,16430,16430,16430,647
|
|
20240830,173300,210061240,16430,16430,16430,16430,0
|
|
20240830,173200,210061240,16430,16430,16430,16430,0
|
|
20240830,173100,210061240,16430,16430,16430,16430,0
|
|
20240830,173000,210061240,16430,16430,16430,16430,0
|
|
20240830,172900,210061240,16430,16430,16430,16430,0
|
|
20240830,172800,210061240,16430,16430,16430,16430,0
|
|
20240830,172700,210061240,16430,16430,16430,16430,0
|
|
20240830,172600,210061240,16430,16430,16430,16430,0
|
|
20240830,172500,210061240,16430,16430,16430,16430,0
|
|
20240830,172400,210061240,16430,16430,16430,16430,0
|
|
20240830,172300,210061240,16430,16430,16430,16430,0
|
|
20240830,172200,210061240,16430,16430,16430,16430,0
|
|
20240830,172100,210061240,16430,16430,16430,16430,0
|
|
20240830,172000,210061240,16430,16430,16430,16430,0
|
|
20240830,171900,210061240,16430,16430,16430,16430,0
|
|
20240830,171800,210061240,16430,16430,16430,16430,0
|
|
20240830,171700,210061240,16430,16430,16430,16430,0
|
|
20240830,171600,210061240,16430,16430,16430,16430,0
|
|
20240830,171500,210061240,16430,16430,16430,16430,0
|
|
20240830,171400,210061240,16430,16430,16430,16430,0
|
|
20240830,171300,210061240,16430,16430,16430,16430,0
|
|
20240830,171200,210061240,16430,16430,16430,16430,0
|
|
20240830,171100,210061240,16430,16430,16430,16430,0
|
|
20240830,171000,210061240,16430,16430,16430,16430,0
|
|
20240830,170900,210061240,16430,16430,16430,16430,0
|
|
20240830,170800,210061240,16430,16430,16430,16430,0
|
|
20240830,170700,210061240,16430,16430,16430,16430,0
|
|
20240830,170600,210061240,16430,16430,16430,16430,0
|
|
20240830,170500,210061240,16430,16430,16430,16430,0
|
|
20240830,170400,210061240,16430,16430,16430,16430,647
|
|
20240830,170300,210061240,16430,16430,16430,16430,0
|
|
20240830,170200,210061240,16430,16430,16430,16430,0
|
|
20240830,170100,210061240,16430,16430,16430,16430,0
|
|
20240830,170000,210061240,16430,16430,16430,16430,0
|
|
20240830,165900,210061240,16430,16430,16430,16430,0
|
|
20240830,165800,210061240,16430,16430,16430,16430,0
|
|
20240830,165700,210061240,16430,16430,16430,16430,0
|
|
20240830,165600,210061240,16430,16430,16430,16430,0
|
|
20240830,165500,210061240,16430,16430,16430,16430,0
|
|
20240830,165400,210061240,16430,16430,16430,16430,0
|
|
20240830,165300,210061240,16430,16430,16430,16430,0
|
|
20240830,165200,210061240,16430,16430,16430,16430,0
|
|
20240830,165100,210061240,16430,16430,16430,16430,0
|
|
20240830,165000,210061240,16430,16430,16430,16430,0
|
|
20240830,164900,210061240,16430,16430,16430,16430,0
|
|
20240830,164800,210061240,16430,16430,16430,16430,0
|
|
20240830,164700,210061240,16430,16430,16430,16430,0
|
|
20240830,164600,210061240,16430,16430,16430,16430,0
|
|
20240830,164500,210061240,16430,16430,16430,16430,0
|
|
20240830,164400,210061240,16430,16430,16430,16430,0
|
|
20240830,164300,210061240,16430,16430,16430,16430,0
|
|
20240830,164200,210061240,16430,16430,16430,16430,0
|
|
20240830,164100,210061240,16430,16430,16430,16430,0
|
|
20240830,164000,210061240,16430,16430,16430,16430,0
|
|
20240830,163900,210061240,16430,16430,16430,16430,0
|
|
20240830,163800,210061240,16430,16430,16430,16430,0
|
|
20240830,163700,210061240,16430,16430,16430,16430,0
|
|
20240830,163600,210061240,16430,16430,16430,16430,0
|
|
20240830,163500,210061240,16430,16430,16430,16430,0
|
|
20240830,163400,210061240,16430,16430,16430,16430,647
|
|
20240830,163300,210061240,16430,16430,16430,16430,0
|
|
20240830,163200,210061240,16430,16430,16430,16430,0
|
|
20240830,163100,210061240,16430,16430,16430,16430,0
|
|
20240830,163000,210061240,16430,16430,16430,16430,0
|
|
20240830,162900,210061240,16430,16430,16430,16430,0
|
|
20240830,162800,210061240,16430,16430,16430,16430,0
|
|
20240830,162700,210061240,16430,16430,16430,16430,0
|
|
20240830,162600,210061240,16430,16430,16430,16430,0
|
|
20240830,162500,210061240,16430,16430,16430,16430,0
|
|
20240830,162400,210061240,16430,16430,16430,16430,0
|
|
20240830,162300,210061240,16430,16430,16430,16430,0
|
|
20240830,162200,210061240,16430,16430,16430,16430,0
|
|
20240830,162100,210061240,16430,16430,16430,16430,0
|
|
20240830,162000,210061240,16430,16430,16430,16430,0
|
|
20240830,161900,210061240,16430,16430,16430,16430,0
|
|
20240830,161800,210061240,16430,16430,16430,16430,0
|
|
20240830,161700,210061240,16430,16430,16430,16430,0
|
|
20240830,161600,210061240,16430,16430,16430,16430,0
|
|
20240830,161500,210061240,16430,16430,16430,16430,0
|
|
20240830,161400,210061240,16430,16430,16430,16430,0
|
|
20240830,161300,210061240,16430,16430,16430,16430,0
|
|
20240830,161200,210061240,16430,16430,16430,16430,0
|
|
20240830,161100,210061240,16430,16430,16430,16430,0
|
|
20240830,161000,210061240,16430,16430,16430,16430,0
|
|
20240830,160900,210061240,16430,16430,16430,16430,0
|
|
20240830,160800,210061240,16430,16430,16430,16430,0
|
|
20240830,160700,210061240,16430,16430,16430,16430,0
|
|
20240830,160600,210061240,16430,16430,16430,16430,0
|
|
20240830,160500,210061240,16430,16430,16430,16430,0
|
|
20240830,160400,210061240,16430,16430,16430,16430,647
|
|
20240830,160300,210061240,16430,16430,16430,16430,0
|
|
20240830,160200,210061240,16430,16430,16430,16430,0
|
|
20240830,160100,210061240,16430,16430,16430,16430,0
|
|
20240830,160000,210061240,16430,16430,16430,16430,0
|
|
20240830,155900,210061240,16430,16430,16430,16430,0
|
|
20240830,155800,210061240,16430,16430,16430,16430,0
|
|
20240830,155700,210061240,16430,16430,16430,16430,0
|
|
20240830,155600,210061240,16430,16430,16430,16430,0
|
|
20240830,155500,210061240,16430,16430,16430,16430,0
|
|
20240830,155400,210061240,16430,16430,16430,16430,0
|
|
20240830,155300,210061240,16430,16430,16430,16430,0
|
|
20240830,155200,210061240,16430,16430,16430,16430,0
|
|
20240830,155100,210061240,16430,16430,16430,16430,0
|
|
20240830,155000,210061240,16430,16430,16430,16430,0
|
|
20240830,154900,210061240,16430,16430,16430,16430,0
|
|
20240830,154800,210061240,16430,16430,16430,16430,0
|
|
20240830,154700,210061240,16430,16430,16430,16430,0
|
|
20240830,154600,210061240,16430,16430,16430,16430,0
|
|
20240830,154500,210061240,16430,16430,16430,16430,0
|
|
20240830,154400,210061240,16430,16430,16430,16430,0
|
|
20240830,154300,210061240,16430,16430,16430,16430,0
|
|
20240830,154200,210061240,16430,16430,16430,16430,0
|
|
20240830,154100,210061240,16430,16430,16430,16430,0
|
|
20240830,154000,210061240,16430,16430,16430,16430,0
|
|
20240830,153900,210061240,16430,16430,16430,16430,0
|
|
20240830,153800,210061240,16430,16430,16430,16430,0
|
|
20240830,153700,210061240,16430,16430,16430,16430,0
|
|
20240830,153600,210061240,16430,16430,16430,16430,0
|
|
20240830,153500,210061240,16430,16430,16430,16430,0
|
|
20240830,153400,210061240,16430,16430,16430,16430,647
|
|
20240830,153300,210061240,16430,16430,16430,16430,0
|
|
20240830,153200,210061240,16430,16430,16430,16430,0
|
|
20240830,153100,210061240,16430,16430,16430,16430,0
|
|
20240830,153000,210061240,16430,16430,16430,16430,647
|
|
20240830,152900,199431030,16420,16420,16420,16420,0
|
|
20240830,152800,199431030,16420,16420,16420,16420,0
|
|
20240830,152700,199431030,16420,16420,16420,16420,0
|
|
20240830,152600,199431030,16420,16420,16420,16420,0
|
|
20240830,152500,199431030,16420,16420,16420,16420,0
|
|
20240830,152400,199431030,16420,16420,16420,16420,0
|
|
20240830,152300,199431030,16420,16420,16420,16420,0
|
|
20240830,152200,199431030,16420,16420,16420,16420,0
|
|
20240830,152100,199431030,16420,16420,16420,16420,0
|
|
20240830,152000,199431030,16420,16420,16420,16420,0
|
|
20240830,151900,199431030,16420,16430,16440,16420,163
|
|
20240830,151800,196754200,16450,16450,16450,16450,1
|
|
20240830,151700,196737750,16440,16430,16450,16430,188
|
|
20240830,151600,193648430,16430,16450,16450,16430,5
|
|
20240830,151500,193566240,16440,16440,16440,16440,43
|
|
20240830,151400,192859320,16440,16440,16440,16440,0
|
|
20240830,151300,192859320,16440,16440,16440,16440,0
|
|
20240830,151200,192859320,16440,16440,16440,16440,65
|
|
20240830,151100,191790720,16450,16450,16450,16450,118
|
|
20240830,151000,189849620,16450,16470,16470,16450,4
|
|
20240830,150900,189783760,16470,16470,16470,16470,6
|
|
20240830,150800,189684940,16470,16470,16470,16470,10
|
|
20240830,150700,189520240,16460,16460,16460,16460,6
|
|
20240830,150600,189421480,16470,16470,16470,16470,0
|
|
20240830,150500,189421480,16470,16470,16470,16470,1
|
|
20240830,150400,189405010,16460,16470,16470,16460,7
|
|
20240830,150300,189289750,16470,16470,16470,16470,2
|
|
20240830,150200,189256810,16470,16460,16470,16460,6
|
|
20240830,150100,189158030,16450,16450,16450,16450,0
|
|
20240830,150000,189158030,16450,16460,16470,16450,5
|
|
20240830,145900,189075730,16470,16470,16470,16470,0
|
|
20240830,145800,189075730,16470,16470,16470,16470,0
|
|
20240830,145700,189075730,16470,16470,16470,16470,0
|
|
20240830,145600,189075730,16470,16470,16470,16470,0
|
|
20240830,145500,189075730,16470,16470,16470,16470,0
|
|
20240830,145400,189075730,16470,16460,16470,16460,20
|
|
20240830,145300,188746520,16460,16460,16460,16460,0
|
|
20240830,145200,188746520,16460,16460,16460,16460,0
|
|
20240830,145100,188746520,16460,16460,16460,16460,4
|
|
20240830,145000,188680680,16460,16460,16460,16460,0
|
|
20240830,144900,188680680,16460,16460,16460,16460,6
|
|
20240830,144800,188581920,16460,16460,16460,16460,0
|
|
20240830,144700,188581920,16460,16460,16460,16460,0
|
|
20240830,144600,188581920,16460,16460,16460,16460,0
|
|
20240830,144500,188581920,16460,16460,16460,16460,0
|
|
20240830,144400,188581920,16460,16460,16460,16460,0
|
|
20240830,144300,188581920,16460,16460,16460,16460,0
|
|
20240830,144200,188581920,16460,16460,16460,16460,0
|
|
20240830,144100,188581920,16460,16460,16460,16460,5
|
|
20240830,144000,188499620,16450,16450,16450,16450,0
|
|
20240830,143900,188499620,16450,16450,16450,16450,34
|
|
20240830,143800,187940320,16450,16450,16450,16450,0
|
|
20240830,143700,187940320,16450,16450,16450,16450,1
|
|
20240830,143600,187923870,16450,16450,16450,16450,0
|
|
20240830,143500,187923870,16450,16450,16450,16450,0
|
|
20240830,143400,187923870,16450,16450,16450,16450,2
|
|
20240830,143300,187890970,16440,16440,16440,16440,0
|
|
20240830,143200,187890970,16440,16440,16440,16440,0
|
|
20240830,143100,187890970,16440,16440,16440,16440,0
|
|
20240830,143000,187890970,16440,16440,16440,16440,0
|
|
20240830,142900,187890970,16440,16430,16440,16430,441
|
|
20240830,142800,180645320,16430,16430,16430,16430,200
|
|
20240830,142700,177359320,16430,16430,16430,16430,10
|
|
20240830,142600,177195020,16420,16420,16420,16420,7
|
|
20240830,142500,177080080,16420,16420,16430,16420,16
|
|
20240830,142400,176817260,16420,16420,16420,16420,0
|
|
20240830,142300,176817260,16420,16420,16420,16420,0
|
|
20240830,142200,176817260,16420,16420,16420,16420,7
|
|
20240830,142100,176702320,16420,16420,16420,16420,0
|
|
20240830,142000,176702320,16420,16420,16420,16420,0
|
|
20240830,141900,176702320,16420,16420,16420,16420,0
|
|
20240830,141800,176702320,16420,16420,16420,16420,0
|
|
20240830,141700,176702320,16420,16420,16420,16420,7
|
|
20240830,141600,176587380,16430,16430,16430,16430,0
|
|
20240830,141500,176587380,16430,16430,16430,16430,75
|
|
20240830,141400,175355130,16430,16430,16430,16430,22
|
|
20240830,141300,174993670,16420,16420,16420,16420,0
|
|
20240830,141200,174993670,16420,16430,16430,16420,17
|
|
20240830,141100,174714430,16430,16430,16430,16430,10
|
|
20240830,141000,174550130,16430,16430,16430,16430,1
|
|
20240830,140900,174533700,16420,16420,16420,16420,5
|
|
20240830,140800,174451600,16430,16430,16430,16430,31
|
|
20240830,140700,173942270,16420,16420,16420,16420,7
|
|
20240830,140600,173827330,16430,16430,16430,16430,6
|
|
20240830,140500,173728750,16420,16420,16420,16420,0
|
|
20240830,140400,173728750,16420,16420,16420,16420,0
|
|
20240830,140300,173728750,16420,16420,16420,16420,0
|
|
20240830,140200,173728750,16420,16420,16420,16420,98
|
|
20240830,140100,172119590,16420,16420,16420,16420,11
|
|
20240830,140000,171938970,16420,16420,16420,16420,208
|
|
20240830,135900,168523610,16430,16430,16430,16430,0
|
|
20240830,135800,168523610,16430,16430,16430,16430,0
|
|
20240830,135700,168523610,16430,16430,16430,16430,0
|
|
20240830,135600,168523610,16430,16430,16430,16430,40
|
|
20240830,135500,167866410,16430,16430,16430,16430,0
|
|
20240830,135400,167866410,16430,16430,16430,16430,0
|
|
20240830,135300,167866410,16430,16430,16430,16430,0
|
|
20240830,135200,167866410,16430,16430,16430,16430,5
|
|
20240830,135100,167784260,16430,16430,16430,16430,8
|
|
20240830,135000,167652820,16420,16430,16430,16420,405
|
|
20240830,134900,161002710,16430,16440,16440,16430,158
|
|
20240830,134800,158406070,16440,16440,16440,16440,0
|
|
20240830,134700,158406070,16440,16440,16440,16440,7
|
|
20240830,134600,158290990,16450,16450,16450,16450,0
|
|
20240830,134500,158290990,16450,16450,16450,16450,1
|
|
20240830,134400,158274540,16450,16450,16450,16450,1
|
|
20240830,134300,158258090,16440,16450,16450,16440,69
|
|
20240830,134200,157123640,16450,16450,16450,16450,22
|
|
20240830,134100,156761740,16450,16480,16480,16450,800
|
|
20240830,134000,143589340,16480,16480,16480,16480,0
|
|
20240830,133900,143589340,16480,16490,16490,16480,207
|
|
20240830,133800,140177970,16500,16490,16500,16490,2
|
|
20240830,133700,140144980,16480,16480,16480,16480,0
|
|
20240830,133600,140144980,16480,16480,16480,16480,0
|
|
20240830,133500,140144980,16480,16480,16480,16480,0
|
|
20240830,133400,140144980,16480,16480,16480,16480,0
|
|
20240830,133300,140144980,16480,16480,16480,16480,1
|
|
20240830,133200,140128500,16480,16500,16500,16480,3
|
|
20240830,133100,140079040,16500,16490,16500,16490,3
|
|
20240830,133000,140029550,16500,16500,16500,16500,0
|
|
20240830,132900,140029550,16500,16490,16500,16490,16
|
|
20240830,132800,139765630,16490,16490,16490,16490,2
|
|
20240830,132700,139732650,16490,16480,16490,16480,314
|
|
20240830,132600,134557920,16480,16480,16480,16480,0
|
|
20240830,132500,134557920,16480,16470,16480,16470,2
|
|
20240830,132400,134524970,16460,16460,16460,16460,7
|
|
20240830,132300,134409750,16460,16460,16460,16460,5
|
|
20240830,132200,134327450,16470,16470,16470,16470,0
|
|
20240830,132100,134327450,16470,16470,16470,16470,0
|
|
20240830,132000,134327450,16470,16480,16480,16470,5
|
|
20240830,131900,134245090,16480,16480,16480,16480,0
|
|
20240830,131800,134245090,16480,16480,16480,16480,0
|
|
20240830,131700,134245090,16480,16480,16480,16480,0
|
|
20240830,131600,134245090,16480,16480,16480,16480,1
|
|
20240830,131500,134228610,16470,16470,16470,16470,0
|
|
20240830,131400,134228610,16470,16470,16470,16470,0
|
|
20240830,131300,134228610,16470,16470,16470,16470,0
|
|
20240830,131200,134228610,16470,16470,16470,16470,0
|
|
20240830,131100,134228610,16470,16470,16470,16470,0
|
|
20240830,131000,134228610,16470,16470,16470,16470,0
|
|
20240830,130900,134228610,16470,16470,16470,16470,0
|
|
20240830,130800,134228610,16470,16470,16470,16470,2
|
|
20240830,130700,134195670,16460,16460,16460,16460,0
|
|
20240830,130600,134195670,16460,16460,16460,16460,2
|
|
20240830,130500,134162750,16460,16450,16460,16450,162
|
|
20240830,130400,131497220,16440,16440,16440,16440,531
|
|
20240830,130300,122767580,16440,16440,16440,16440,2
|
|
20240830,130200,122734700,16440,16440,16440,16440,3
|
|
20240830,130100,122685380,16420,16420,16420,16420,0
|
|
20240830,130000,122685380,16420,16420,16420,16420,0
|
|
20240830,125900,122685380,16420,16420,16420,16420,10
|
|
20240830,125800,122521180,16420,16430,16430,16420,30
|
|
20240830,125700,122028530,16430,16430,16440,16430,7
|
|
20240830,125600,121913490,16420,16420,16420,16420,15
|
|
20240830,125500,121667190,16420,16420,16420,16420,18
|
|
20240830,125400,121371630,16420,16420,16420,16420,15
|
|
20240830,125300,121125330,16420,16420,16420,16420,14
|
|
20240830,125200,120895450,16420,16420,16420,16420,18
|
|
20240830,125100,120599890,16420,16420,16420,16420,15
|
|
20240830,125000,120353590,16420,16420,16420,16420,22
|
|
20240830,124900,119992350,16420,16420,16420,16420,29
|
|
20240830,124800,119516170,16420,16430,16430,16420,3
|
|
20240830,124700,119466890,16430,16430,16430,16430,78
|
|
20240830,124600,118185350,16430,16430,16430,16430,18
|
|
20240830,124500,117889610,16430,16430,16430,16430,78
|
|
20240830,124400,116608070,16430,16440,16440,16430,23
|
|
20240830,124300,116230020,16430,16440,16440,16430,17
|
|
20240830,124200,115950630,16440,16440,16440,16440,269
|
|
20240830,124100,111528270,16440,16450,16450,16440,6
|
|
20240830,124000,111429620,16450,16460,16460,16450,1150
|
|
20240830,123900,92512100,16460,16460,16460,16460,11
|
|
20240830,123800,92331040,16450,16460,16460,16450,13
|
|
20240830,123700,92117110,16460,16460,16460,16460,56
|
|
20240830,123600,91195350,16460,16460,16460,16460,16
|
|
20240830,123500,90931990,16450,16450,16450,16450,0
|
|
20240830,123400,90931990,16450,16450,16450,16450,6
|
|
20240830,123300,90833290,16450,16450,16450,16450,3
|
|
20240830,123200,90783940,16470,16460,16470,16450,411
|
|
20240830,123100,84022150,16470,16460,16470,16460,24
|
|
20240830,123000,83627040,16460,16460,16460,16460,6
|
|
20240830,122900,83528280,16470,16470,16470,16470,1
|
|
20240830,122800,83511810,16470,16470,16470,16470,7
|
|
20240830,122700,83396520,16470,16460,16470,16460,10
|
|
20240830,122600,83231870,16460,16470,16470,16460,230
|
|
20240830,122500,79445810,16470,16460,16470,16460,23
|
|
20240830,122400,79067050,16470,16470,16470,16470,88
|
|
20240830,122300,77617690,16470,16470,16470,16470,5
|
|
20240830,122200,77535340,16470,16470,16470,16470,0
|
|
20240830,122100,77535340,16470,16460,16470,16460,22
|
|
20240830,122000,77173050,16470,16470,16470,16470,27
|
|
20240830,121900,76728360,16470,16460,16480,16460,23
|
|
20240830,121800,76349520,16480,16480,16480,16480,30
|
|
20240830,121700,75855120,16480,16470,16480,16470,8
|
|
20240830,121600,75723340,16470,16470,16470,16470,0
|
|
20240830,121500,75723340,16470,16470,16470,16470,5
|
|
20240830,121400,75640990,16480,16480,16480,16480,0
|
|
20240830,121300,75640990,16480,16470,16480,16470,6
|
|
20240830,121200,75542160,16480,16480,16480,16480,29
|
|
20240830,121100,75064240,16480,16470,16480,16470,11
|
|
20240830,121000,74883060,16470,16470,16470,16470,0
|
|
20240830,120900,74883060,16470,16470,16470,16470,68
|
|
20240830,120800,73763100,16480,16480,16480,16480,3
|
|
20240830,120700,73713660,16470,16480,16480,16470,10
|
|
20240830,120600,73548910,16480,16480,16480,16480,1
|
|
20240830,120500,73532430,16480,16480,16480,16480,0
|
|
20240830,120400,73532430,16480,16480,16480,16480,0
|
|
20240830,120300,73532430,16480,16480,16480,16480,96
|
|
20240830,120200,71950350,16480,16480,16480,16480,0
|
|
20240830,120100,71950350,16480,16480,16480,16480,13
|
|
20240830,120000,71736110,16490,16490,16490,16490,3
|
|
20240830,115900,71686640,16490,16490,16490,16490,72
|
|
20240830,115800,70499360,16490,16490,16490,16490,0
|
|
20240830,115700,70499360,16490,16490,16490,16490,19
|
|
20240830,115600,70186050,16490,16490,16490,16490,0
|
|
20240830,115500,70186050,16490,16490,16490,16490,5
|
|
20240830,115400,70103600,16500,16500,16500,16500,0
|
|
20240830,115300,70103600,16500,16500,16500,16500,0
|
|
20240830,115200,70103600,16500,16500,16500,16500,0
|
|
20240830,115100,70103600,16500,16500,16500,16500,20
|
|
20240830,115000,69773600,16500,16500,16500,16500,0
|
|
20240830,114900,69773600,16500,16500,16500,16500,30
|
|
20240830,114800,69278600,16490,16490,16490,16490,30
|
|
20240830,114700,68783900,16490,16490,16490,16490,5
|
|
20240830,114600,68701450,16500,16490,16500,16490,117
|
|
20240830,114500,66772100,16500,16500,16500,16490,18
|
|
20240830,114400,66475150,16500,16500,16500,16500,10
|
|
20240830,114300,66310150,16500,16500,16500,16500,0
|
|
20240830,114200,66310150,16500,16500,16500,16500,0
|
|
20240830,114100,66310150,16500,16500,16500,16500,0
|
|
20240830,114000,66310150,16500,16500,16500,16500,340
|
|
20240830,113900,60700150,16520,16520,16520,16520,0
|
|
20240830,113800,60700150,16520,16500,16520,16500,300
|
|
20240830,113700,55750130,16500,16500,16500,16500,5
|
|
20240830,113600,55667630,16500,16500,16500,16500,0
|
|
20240830,113500,55667630,16500,16500,16500,16500,49
|
|
20240830,113400,54859130,16510,16510,16510,16510,0
|
|
20240830,113300,54859130,16510,16500,16510,16500,39
|
|
20240830,113200,54215540,16510,16510,16510,16510,172
|
|
20240830,113100,51375820,16510,16510,16510,16510,5
|
|
20240830,113000,51293270,16510,16510,16510,16510,0
|
|
20240830,112900,51293270,16510,16520,16520,16510,10
|
|
20240830,112800,51128120,16510,16510,16510,16510,0
|
|
20240830,112700,51128120,16510,16510,16510,16510,17
|
|
20240830,112600,50847450,16510,16510,16510,16510,0
|
|
20240830,112500,50847450,16510,16510,16510,16510,10
|
|
20240830,112400,50682350,16510,16530,16530,16510,221
|
|
20240830,112300,47032200,16530,16530,16530,16530,5
|
|
20240830,112200,46949550,16540,16540,16540,16540,5
|
|
20240830,112100,46866850,16540,16540,16540,16540,0
|
|
20240830,112000,46866850,16540,16540,16540,16540,1
|
|
20240830,111900,46850310,16540,16540,16540,16540,0
|
|
20240830,111800,46850310,16540,16540,16540,16540,0
|
|
20240830,111700,46850310,16540,16540,16540,16540,10
|
|
20240830,111600,46684910,16540,16540,16540,16540,2
|
|
20240830,111500,46651830,16530,16530,16530,16530,13
|
|
20240830,111400,46436940,16530,16530,16530,16530,0
|
|
20240830,111300,46436940,16530,16530,16530,16530,5
|
|
20240830,111200,46354290,16530,16530,16530,16530,0
|
|
20240830,111100,46354290,16530,16530,16530,16530,0
|
|
20240830,111000,46354290,16530,16530,16530,16530,2
|
|
20240830,110900,46321230,16530,16530,16530,16530,0
|
|
20240830,110800,46321230,16530,16530,16530,16530,0
|
|
20240830,110700,46321230,16530,16540,16540,16530,9
|
|
20240830,110600,46172430,16540,16540,16540,16540,3
|
|
20240830,110500,46122810,16540,16540,16540,16540,0
|
|
20240830,110400,46122810,16540,16550,16550,16540,6
|
|
20240830,110300,46023560,16540,16540,16540,16540,0
|
|
20240830,110200,46023560,16540,16540,16540,16540,0
|
|
20240830,110100,46023560,16540,16540,16540,16540,1
|
|
20240830,110000,46007020,16540,16540,16540,16540,7
|
|
20240830,105900,45891240,16550,16550,16550,16550,0
|
|
20240830,105800,45891240,16550,16550,16550,16550,0
|
|
20240830,105700,45891240,16550,16550,16560,16550,4
|
|
20240830,105600,45825030,16550,16550,16550,16550,0
|
|
20240830,105500,45825030,16550,16550,16550,16550,7
|
|
20240830,105400,45709180,16560,16560,16560,16560,0
|
|
20240830,105300,45709180,16560,16560,16560,16560,11
|
|
20240830,105200,45527020,16550,16550,16550,16550,0
|
|
20240830,105100,45527020,16550,16550,16550,16550,0
|
|
20240830,105000,45527020,16550,16550,16550,16550,0
|
|
20240830,104900,45527020,16550,16550,16550,16550,0
|
|
20240830,104800,45527020,16550,16550,16550,16550,0
|
|
20240830,104700,45527020,16550,16550,16550,16550,7
|
|
20240830,104600,45411170,16560,16560,16560,16560,0
|
|
20240830,104500,45411170,16560,16560,16560,16560,0
|
|
20240830,104400,45411170,16560,16560,16560,16560,0
|
|
20240830,104300,45411170,16560,16560,16560,16560,0
|
|
20240830,104200,45411170,16560,16560,16560,16560,0
|
|
20240830,104100,45411170,16560,16540,16560,16540,4
|
|
20240830,104000,45344960,16540,16540,16540,16540,29
|
|
20240830,103900,44865300,16540,16540,16540,16540,1
|
|
20240830,103800,44848760,16520,16550,16550,16520,287
|
|
20240830,103700,40104960,16560,16560,16560,16560,1
|
|
20240830,103600,40088400,16560,16550,16560,16550,8
|
|
20240830,103500,39955990,16560,16560,16560,16560,0
|
|
20240830,103400,39955990,16560,16560,16560,16560,0
|
|
20240830,103300,39955990,16560,16560,16560,16560,1
|
|
20240830,103200,39939430,16560,16560,16560,16560,0
|
|
20240830,103100,39939430,16560,16590,16590,16550,215
|
|
20240830,103000,36378900,16610,16600,16610,16600,6
|
|
20240830,102900,36279270,16610,16620,16620,16610,65
|
|
20240830,102800,35199610,16610,16610,16610,16610,0
|
|
20240830,102700,35199610,16610,16610,16610,16610,56
|
|
20240830,102600,34269450,16610,16610,16610,16610,0
|
|
20240830,102500,34269450,16610,16580,16620,16580,23
|
|
20240830,102400,33887470,16610,16610,16610,16610,1
|
|
20240830,102300,33870860,16610,16610,16610,16610,0
|
|
20240830,102200,33870860,16610,16570,16610,16570,388
|
|
20240830,102100,27432520,16570,16570,16570,16570,0
|
|
20240830,102000,27432520,16570,16570,16570,16570,0
|
|
20240830,101900,27432520,16570,16570,16570,16570,2
|
|
20240830,101800,27399380,16560,16560,16560,16560,3
|
|
20240830,101700,27349700,16560,16560,16560,16560,7
|
|
20240830,101600,27233780,16570,16570,16570,16570,1
|
|
20240830,101500,27217210,16560,16560,16560,16560,0
|
|
20240830,101400,27217210,16560,16560,16560,16560,0
|
|
20240830,101300,27217210,16560,16570,16570,16560,20
|
|
20240830,101200,26885830,16570,16570,16570,16570,0
|
|
20240830,101100,26885830,16570,16570,16570,16570,0
|
|
20240830,101000,26885830,16570,16570,16570,16570,0
|
|
20240830,100900,26885830,16570,16570,16570,16570,0
|
|
20240830,100800,26885830,16570,16570,16570,16570,0
|
|
20240830,100700,26885830,16570,16570,16570,16570,0
|
|
20240830,100600,26885830,16570,16570,16570,16570,0
|
|
20240830,100500,26885830,16570,16560,16570,16560,131
|
|
20240830,100400,24716460,16560,16560,16560,16560,0
|
|
20240830,100300,24716460,16560,16560,16560,16560,0
|
|
20240830,100200,24716460,16560,16560,16560,16560,0
|
|
20240830,100100,24716460,16560,16560,16560,16560,7
|
|
20240830,100000,24600540,16570,16570,16570,16570,1
|
|
20240830,095900,24583970,16580,16580,16580,16580,0
|
|
20240830,095800,24583970,16580,16580,16580,16580,0
|
|
20240830,095700,24583970,16580,16580,16580,16580,0
|
|
20240830,095600,24583970,16580,16580,16580,16580,0
|
|
20240830,095500,24583970,16580,16560,16580,16560,11
|
|
20240830,095400,24401790,16560,16560,16560,16560,0
|
|
20240830,095300,24401790,16560,16560,16560,16560,6
|
|
20240830,095200,24302430,16560,16560,16560,16560,0
|
|
20240830,095100,24302430,16560,16560,16560,16560,25
|
|
20240830,095000,23888430,16560,16560,16560,16560,0
|
|
20240830,094900,23888430,16560,16560,16560,16560,0
|
|
20240830,094800,23888430,16560,16560,16560,16560,0
|
|
20240830,094700,23888430,16560,16560,16560,16560,8
|
|
20240830,094600,23755950,16560,16560,16560,16560,0
|
|
20240830,094500,23755950,16560,16560,16560,16560,0
|
|
20240830,094400,23755950,16560,16560,16560,16560,0
|
|
20240830,094300,23755950,16560,16580,16580,16560,70
|
|
20240830,094200,22596590,16590,16590,16590,16590,0
|
|
20240830,094100,22596590,16590,16590,16590,16590,1
|
|
20240830,094000,22580000,16590,16590,16590,16590,0
|
|
20240830,093900,22580000,16590,16580,16590,16580,51
|
|
20240830,093800,21734410,16580,16580,16590,16580,6
|
|
20240830,093700,21634890,16590,16580,16590,16580,4
|
|
20240830,093600,21568560,16580,16580,16580,16580,0
|
|
20240830,093500,21568560,16580,16580,16580,16580,0
|
|
20240830,093400,21568560,16580,16590,16590,16570,14
|
|
20240830,093300,21336470,16590,16590,16590,16590,2
|
|
20240830,093200,21303290,16590,16590,16590,16590,5
|
|
20240830,093100,21220340,16590,16590,16590,16590,0
|
|
20240830,093000,21220340,16590,16580,16590,16580,6
|
|
20240830,092900,21120810,16580,16580,16580,16580,7
|
|
20240830,092800,21004750,16580,16580,16580,16580,0
|
|
20240830,092700,21004750,16580,16580,16580,16580,1
|
|
20240830,092600,20988170,16590,16590,16590,16590,0
|
|
20240830,092500,20988170,16590,16590,16590,16590,0
|
|
20240830,092400,20988170,16590,16590,16590,16590,0
|
|
20240830,092300,20988170,16590,16590,16590,16590,0
|
|
20240830,092200,20988170,16590,16590,16590,16590,1
|
|
20240830,092100,20971580,16580,16580,16580,16580,0
|
|
20240830,092000,20971580,16580,16600,16600,16580,358
|
|
20240830,091900,15033840,16610,16610,16610,16610,18
|
|
20240830,091800,14734860,16620,16620,16620,16620,0
|
|
20240830,091700,14734860,16620,16620,16620,16620,0
|
|
20240830,091600,14734860,16620,16620,16620,16620,0
|
|
20240830,091500,14734860,16620,16620,16620,16620,5
|
|
20240830,091400,14651760,16620,16620,16620,16620,3
|
|
20240830,091300,14601900,16620,16620,16620,16620,2
|
|
20240830,091200,14568660,16610,16590,16610,16590,118
|
|
20240830,091100,12609990,16600,16570,16600,16570,432
|
|
20240830,091000,5441370,16560,16560,16560,16560,6
|
|
20240830,090900,5342010,16560,16560,16560,16560,1
|
|
20240830,090800,5325450,16550,16560,16560,16550,107
|
|
20240830,090700,3553600,16560,16560,16560,16560,100
|
|
20240830,090600,1897600,16550,16550,16550,16550,2
|
|
20240830,090500,1864500,16500,16500,16500,16500,0
|
|
20240830,090400,1864500,16500,16500,16500,16500,1
|
|
20240830,090300,1848000,16500,16500,16500,16500,0
|
|
20240830,090200,1848000,16500,16500,16500,16500,0
|
|
20240830,090100,1848000,16500,16500,16500,16500,0
|
|
20240830,090000,1848000,16500,16500,16500,16500,112
|