659 lines
33 KiB
CSV
659 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,195600,61400150,16540,16540,16540,16540,236
|
|
20240830,195500,61400150,16540,16540,16540,16540,0
|
|
20240830,195400,61400150,16540,16540,16540,16540,0
|
|
20240830,195300,61400150,16540,16540,16540,16540,0
|
|
20240830,195200,61400150,16540,16540,16540,16540,0
|
|
20240830,195100,61400150,16540,16540,16540,16540,0
|
|
20240830,195000,61400150,16540,16540,16540,16540,0
|
|
20240830,194900,61400150,16540,16540,16540,16540,0
|
|
20240830,194800,61400150,16540,16540,16540,16540,0
|
|
20240830,194700,61400150,16540,16540,16540,16540,0
|
|
20240830,194600,61400150,16540,16540,16540,16540,0
|
|
20240830,194500,61400150,16540,16540,16540,16540,0
|
|
20240830,194400,61400150,16540,16540,16540,16540,0
|
|
20240830,194300,61400150,16540,16540,16540,16540,0
|
|
20240830,194200,61400150,16540,16540,16540,16540,0
|
|
20240830,194100,61400150,16540,16540,16540,16540,0
|
|
20240830,194000,61400150,16540,16540,16540,16540,0
|
|
20240830,193900,61400150,16540,16540,16540,16540,0
|
|
20240830,193800,61400150,16540,16540,16540,16540,0
|
|
20240830,193700,61400150,16540,16540,16540,16540,0
|
|
20240830,193600,61400150,16540,16540,16540,16540,0
|
|
20240830,193500,61400150,16540,16540,16540,16540,0
|
|
20240830,193400,61400150,16540,16540,16540,16540,0
|
|
20240830,193300,61400150,16540,16540,16540,16540,0
|
|
20240830,193200,61400150,16540,16540,16540,16540,0
|
|
20240830,193100,61400150,16540,16540,16540,16540,0
|
|
20240830,193000,61400150,16540,16540,16540,16540,0
|
|
20240830,192900,61400150,16540,16540,16540,16540,0
|
|
20240830,192800,61400150,16540,16540,16540,16540,0
|
|
20240830,192700,61400150,16540,16540,16540,16540,0
|
|
20240830,192600,61400150,16540,16540,16540,16540,236
|
|
20240830,192500,61400150,16540,16540,16540,16540,0
|
|
20240830,192400,61400150,16540,16540,16540,16540,0
|
|
20240830,192300,61400150,16540,16540,16540,16540,0
|
|
20240830,192200,61400150,16540,16540,16540,16540,0
|
|
20240830,192100,61400150,16540,16540,16540,16540,0
|
|
20240830,192000,61400150,16540,16540,16540,16540,0
|
|
20240830,191900,61400150,16540,16540,16540,16540,0
|
|
20240830,191800,61400150,16540,16540,16540,16540,0
|
|
20240830,191700,61400150,16540,16540,16540,16540,0
|
|
20240830,191600,61400150,16540,16540,16540,16540,0
|
|
20240830,191500,61400150,16540,16540,16540,16540,0
|
|
20240830,191400,61400150,16540,16540,16540,16540,0
|
|
20240830,191300,61400150,16540,16540,16540,16540,0
|
|
20240830,191200,61400150,16540,16540,16540,16540,0
|
|
20240830,191100,61400150,16540,16540,16540,16540,0
|
|
20240830,191000,61400150,16540,16540,16540,16540,0
|
|
20240830,190900,61400150,16540,16540,16540,16540,0
|
|
20240830,190800,61400150,16540,16540,16540,16540,0
|
|
20240830,190700,61400150,16540,16540,16540,16540,0
|
|
20240830,190600,61400150,16540,16540,16540,16540,0
|
|
20240830,190500,61400150,16540,16540,16540,16540,0
|
|
20240830,190400,61400150,16540,16540,16540,16540,0
|
|
20240830,190300,61400150,16540,16540,16540,16540,0
|
|
20240830,190200,61400150,16540,16540,16540,16540,0
|
|
20240830,190100,61400150,16540,16540,16540,16540,0
|
|
20240830,190000,61400150,16540,16540,16540,16540,0
|
|
20240830,185900,61400150,16540,16540,16540,16540,0
|
|
20240830,185800,61400150,16540,16540,16540,16540,0
|
|
20240830,185700,61400150,16540,16540,16540,16540,0
|
|
20240830,185600,61400150,16540,16540,16540,16540,236
|
|
20240830,185500,61400150,16540,16540,16540,16540,0
|
|
20240830,185400,61400150,16540,16540,16540,16540,0
|
|
20240830,185300,61400150,16540,16540,16540,16540,0
|
|
20240830,185200,61400150,16540,16540,16540,16540,0
|
|
20240830,185100,61400150,16540,16540,16540,16540,0
|
|
20240830,185000,61400150,16540,16540,16540,16540,0
|
|
20240830,184900,61400150,16540,16540,16540,16540,0
|
|
20240830,184800,61400150,16540,16540,16540,16540,0
|
|
20240830,184700,61400150,16540,16540,16540,16540,0
|
|
20240830,184600,61400150,16540,16540,16540,16540,0
|
|
20240830,184500,61400150,16540,16540,16540,16540,0
|
|
20240830,184400,61400150,16540,16540,16540,16540,0
|
|
20240830,184300,61400150,16540,16540,16540,16540,0
|
|
20240830,184200,61400150,16540,16540,16540,16540,0
|
|
20240830,184100,61400150,16540,16540,16540,16540,0
|
|
20240830,184000,61400150,16540,16540,16540,16540,0
|
|
20240830,183900,61400150,16540,16540,16540,16540,0
|
|
20240830,183800,61400150,16540,16540,16540,16540,0
|
|
20240830,183700,61400150,16540,16540,16540,16540,0
|
|
20240830,183600,61400150,16540,16540,16540,16540,0
|
|
20240830,183500,61400150,16540,16540,16540,16540,0
|
|
20240830,183400,61400150,16540,16540,16540,16540,0
|
|
20240830,183300,61400150,16540,16540,16540,16540,0
|
|
20240830,183200,61400150,16540,16540,16540,16540,0
|
|
20240830,183100,61400150,16540,16540,16540,16540,0
|
|
20240830,183000,61400150,16540,16540,16540,16540,0
|
|
20240830,182900,61400150,16540,16540,16540,16540,0
|
|
20240830,182800,61400150,16540,16540,16540,16540,0
|
|
20240830,182700,61400150,16540,16540,16540,16540,0
|
|
20240830,182600,61400150,16540,16540,16540,16540,236
|
|
20240830,182500,61400150,16540,16540,16540,16540,0
|
|
20240830,182400,61400150,16540,16540,16540,16540,0
|
|
20240830,182300,61400150,16540,16540,16540,16540,0
|
|
20240830,182200,61400150,16540,16540,16540,16540,0
|
|
20240830,182100,61400150,16540,16540,16540,16540,0
|
|
20240830,182000,61400150,16540,16540,16540,16540,0
|
|
20240830,181900,61400150,16540,16540,16540,16540,0
|
|
20240830,181800,61400150,16540,16540,16540,16540,0
|
|
20240830,181700,61400150,16540,16540,16540,16540,0
|
|
20240830,181600,61400150,16540,16540,16540,16540,0
|
|
20240830,181500,61400150,16540,16540,16540,16540,0
|
|
20240830,181400,61400150,16540,16540,16540,16540,0
|
|
20240830,181300,61400150,16540,16540,16540,16540,0
|
|
20240830,181200,61400150,16540,16540,16540,16540,0
|
|
20240830,181100,61400150,16540,16540,16540,16540,0
|
|
20240830,181000,61400150,16540,16540,16540,16540,0
|
|
20240830,180900,61400150,16540,16540,16540,16540,0
|
|
20240830,180800,61400150,16540,16540,16540,16540,0
|
|
20240830,180700,61400150,16540,16540,16540,16540,0
|
|
20240830,180600,61400150,16540,16540,16540,16540,0
|
|
20240830,180500,61400150,16540,16540,16540,16540,0
|
|
20240830,180400,61400150,16540,16540,16540,16540,0
|
|
20240830,180300,61400150,16540,16540,16540,16540,0
|
|
20240830,180200,61400150,16540,16540,16540,16540,0
|
|
20240830,180100,61400150,16540,16540,16540,16540,0
|
|
20240830,180000,61400150,16540,16540,16540,16540,0
|
|
20240830,175900,61400150,16540,16540,16540,16540,0
|
|
20240830,175800,61400150,16540,16540,16540,16540,0
|
|
20240830,175700,61400150,16540,16540,16540,16540,0
|
|
20240830,175600,61400150,16540,16540,16540,16540,236
|
|
20240830,175500,61400150,16540,16540,16540,16540,0
|
|
20240830,175400,61400150,16540,16540,16540,16540,0
|
|
20240830,175300,61400150,16540,16540,16540,16540,0
|
|
20240830,175200,61400150,16540,16540,16540,16540,0
|
|
20240830,175100,61400150,16540,16540,16540,16540,0
|
|
20240830,175000,61400150,16540,16540,16540,16540,0
|
|
20240830,174900,61400150,16540,16540,16540,16540,0
|
|
20240830,174800,61400150,16540,16540,16540,16540,0
|
|
20240830,174700,61400150,16540,16540,16540,16540,0
|
|
20240830,174600,61400150,16540,16540,16540,16540,0
|
|
20240830,174500,61400150,16540,16540,16540,16540,0
|
|
20240830,174400,61400150,16540,16540,16540,16540,0
|
|
20240830,174300,61400150,16540,16540,16540,16540,0
|
|
20240830,174200,61400150,16540,16540,16540,16540,0
|
|
20240830,174100,61400150,16540,16540,16540,16540,0
|
|
20240830,174000,61400150,16540,16540,16540,16540,0
|
|
20240830,173900,61400150,16540,16540,16540,16540,0
|
|
20240830,173800,61400150,16540,16540,16540,16540,0
|
|
20240830,173700,61400150,16540,16540,16540,16540,0
|
|
20240830,173600,61400150,16540,16540,16540,16540,0
|
|
20240830,173500,61400150,16540,16540,16540,16540,0
|
|
20240830,173400,61400150,16540,16540,16540,16540,0
|
|
20240830,173300,61400150,16540,16540,16540,16540,0
|
|
20240830,173200,61400150,16540,16540,16540,16540,0
|
|
20240830,173100,61400150,16540,16540,16540,16540,0
|
|
20240830,173000,61400150,16540,16540,16540,16540,0
|
|
20240830,172900,61400150,16540,16540,16540,16540,0
|
|
20240830,172800,61400150,16540,16540,16540,16540,0
|
|
20240830,172700,61400150,16540,16540,16540,16540,0
|
|
20240830,172600,61400150,16540,16540,16540,16540,236
|
|
20240830,172500,61400150,16540,16540,16540,16540,0
|
|
20240830,172400,61400150,16540,16540,16540,16540,0
|
|
20240830,172300,61400150,16540,16540,16540,16540,0
|
|
20240830,172200,61400150,16540,16540,16540,16540,0
|
|
20240830,172100,61400150,16540,16540,16540,16540,0
|
|
20240830,172000,61400150,16540,16540,16540,16540,0
|
|
20240830,171900,61400150,16540,16540,16540,16540,0
|
|
20240830,171800,61400150,16540,16540,16540,16540,0
|
|
20240830,171700,61400150,16540,16540,16540,16540,0
|
|
20240830,171600,61400150,16540,16540,16540,16540,0
|
|
20240830,171500,61400150,16540,16540,16540,16540,0
|
|
20240830,171400,61400150,16540,16540,16540,16540,0
|
|
20240830,171300,61400150,16540,16540,16540,16540,0
|
|
20240830,171200,61400150,16540,16540,16540,16540,0
|
|
20240830,171100,61400150,16540,16540,16540,16540,0
|
|
20240830,171000,61400150,16540,16540,16540,16540,0
|
|
20240830,170900,61400150,16540,16540,16540,16540,0
|
|
20240830,170800,61400150,16540,16540,16540,16540,0
|
|
20240830,170700,61400150,16540,16540,16540,16540,0
|
|
20240830,170600,61400150,16540,16540,16540,16540,0
|
|
20240830,170500,61400150,16540,16540,16540,16540,0
|
|
20240830,170400,61400150,16540,16540,16540,16540,0
|
|
20240830,170300,61400150,16540,16540,16540,16540,0
|
|
20240830,170200,61400150,16540,16540,16540,16540,0
|
|
20240830,170100,61400150,16540,16540,16540,16540,0
|
|
20240830,170000,61400150,16540,16540,16540,16540,0
|
|
20240830,165900,61400150,16540,16540,16540,16540,0
|
|
20240830,165800,61400150,16540,16540,16540,16540,0
|
|
20240830,165700,61400150,16540,16540,16540,16540,0
|
|
20240830,165600,61400150,16540,16540,16540,16540,236
|
|
20240830,165500,61400150,16540,16540,16540,16540,0
|
|
20240830,165400,61400150,16540,16540,16540,16540,0
|
|
20240830,165300,61400150,16540,16540,16540,16540,0
|
|
20240830,165200,61400150,16540,16540,16540,16540,0
|
|
20240830,165100,61400150,16540,16540,16540,16540,0
|
|
20240830,165000,61400150,16540,16540,16540,16540,0
|
|
20240830,164900,61400150,16540,16540,16540,16540,0
|
|
20240830,164800,61400150,16540,16540,16540,16540,0
|
|
20240830,164700,61400150,16540,16540,16540,16540,0
|
|
20240830,164600,61400150,16540,16540,16540,16540,0
|
|
20240830,164500,61400150,16540,16540,16540,16540,0
|
|
20240830,164400,61400150,16540,16540,16540,16540,0
|
|
20240830,164300,61400150,16540,16540,16540,16540,0
|
|
20240830,164200,61400150,16540,16540,16540,16540,0
|
|
20240830,164100,61400150,16540,16540,16540,16540,0
|
|
20240830,164000,61400150,16540,16540,16540,16540,0
|
|
20240830,163900,61400150,16540,16540,16540,16540,0
|
|
20240830,163800,61400150,16540,16540,16540,16540,0
|
|
20240830,163700,61400150,16540,16540,16540,16540,0
|
|
20240830,163600,61400150,16540,16540,16540,16540,0
|
|
20240830,163500,61400150,16540,16540,16540,16540,0
|
|
20240830,163400,61400150,16540,16540,16540,16540,0
|
|
20240830,163300,61400150,16540,16540,16540,16540,0
|
|
20240830,163200,61400150,16540,16540,16540,16540,0
|
|
20240830,163100,61400150,16540,16540,16540,16540,0
|
|
20240830,163000,61400150,16540,16540,16540,16540,0
|
|
20240830,162900,61400150,16540,16540,16540,16540,0
|
|
20240830,162800,61400150,16540,16540,16540,16540,0
|
|
20240830,162700,61400150,16540,16540,16540,16540,0
|
|
20240830,162600,61400150,16540,16540,16540,16540,236
|
|
20240830,162500,61400150,16540,16540,16540,16540,0
|
|
20240830,162400,61400150,16540,16540,16540,16540,0
|
|
20240830,162300,61400150,16540,16540,16540,16540,0
|
|
20240830,162200,61400150,16540,16540,16540,16540,0
|
|
20240830,162100,61400150,16540,16540,16540,16540,0
|
|
20240830,162000,61400150,16540,16540,16540,16540,0
|
|
20240830,161900,61400150,16540,16540,16540,16540,0
|
|
20240830,161800,61400150,16540,16540,16540,16540,0
|
|
20240830,161700,61400150,16540,16540,16540,16540,0
|
|
20240830,161600,61400150,16540,16540,16540,16540,0
|
|
20240830,161500,61400150,16540,16540,16540,16540,0
|
|
20240830,161400,61400150,16540,16540,16540,16540,0
|
|
20240830,161300,61400150,16540,16540,16540,16540,0
|
|
20240830,161200,61400150,16540,16540,16540,16540,0
|
|
20240830,161100,61400150,16540,16540,16540,16540,0
|
|
20240830,161000,61400150,16540,16540,16540,16540,0
|
|
20240830,160900,61400150,16540,16540,16540,16540,0
|
|
20240830,160800,61400150,16540,16540,16540,16540,0
|
|
20240830,160700,61400150,16540,16540,16540,16540,0
|
|
20240830,160600,61400150,16540,16540,16540,16540,0
|
|
20240830,160500,61400150,16540,16540,16540,16540,0
|
|
20240830,160400,61400150,16540,16540,16540,16540,0
|
|
20240830,160300,61400150,16540,16540,16540,16540,0
|
|
20240830,160200,61400150,16540,16540,16540,16540,0
|
|
20240830,160100,61400150,16540,16540,16540,16540,0
|
|
20240830,160000,61400150,16540,16540,16540,16540,0
|
|
20240830,155900,61400150,16540,16540,16540,16540,0
|
|
20240830,155800,61400150,16540,16540,16540,16540,0
|
|
20240830,155700,61400150,16540,16540,16540,16540,0
|
|
20240830,155600,61400150,16540,16540,16540,16540,236
|
|
20240830,155500,61400150,16540,16540,16540,16540,0
|
|
20240830,155400,61400150,16540,16540,16540,16540,0
|
|
20240830,155300,61400150,16540,16540,16540,16540,0
|
|
20240830,155200,61400150,16540,16540,16540,16540,0
|
|
20240830,155100,61400150,16540,16540,16540,16540,0
|
|
20240830,155000,61400150,16540,16540,16540,16540,0
|
|
20240830,154900,61400150,16540,16540,16540,16540,0
|
|
20240830,154800,61400150,16540,16540,16540,16540,0
|
|
20240830,154700,61400150,16540,16540,16540,16540,0
|
|
20240830,154600,61400150,16540,16540,16540,16540,0
|
|
20240830,154500,61400150,16540,16540,16540,16540,0
|
|
20240830,154400,61400150,16540,16540,16540,16540,0
|
|
20240830,154300,61400150,16540,16540,16540,16540,0
|
|
20240830,154200,61400150,16540,16540,16540,16540,0
|
|
20240830,154100,61400150,16540,16540,16540,16540,0
|
|
20240830,154000,61400150,16540,16540,16540,16540,0
|
|
20240830,153900,61400150,16540,16540,16540,16540,0
|
|
20240830,153800,61400150,16540,16540,16540,16540,0
|
|
20240830,153700,61400150,16540,16540,16540,16540,0
|
|
20240830,153600,61400150,16540,16540,16540,16540,0
|
|
20240830,153500,61400150,16540,16540,16540,16540,0
|
|
20240830,153400,61400150,16540,16540,16540,16540,0
|
|
20240830,153300,61400150,16540,16540,16540,16540,0
|
|
20240830,153200,61400150,16540,16540,16540,16540,0
|
|
20240830,153100,61400150,16540,16540,16540,16540,0
|
|
20240830,153000,61400150,16540,16540,16540,16540,236
|
|
20240830,152900,57496710,16540,16540,16540,16540,0
|
|
20240830,152800,57496710,16540,16540,16540,16540,0
|
|
20240830,152700,57496710,16540,16540,16540,16540,0
|
|
20240830,152600,57496710,16540,16540,16540,16540,0
|
|
20240830,152500,57496710,16540,16540,16540,16540,0
|
|
20240830,152400,57496710,16540,16540,16540,16540,0
|
|
20240830,152300,57496710,16540,16540,16540,16540,0
|
|
20240830,152200,57496710,16540,16540,16540,16540,0
|
|
20240830,152100,57496710,16540,16540,16540,16540,0
|
|
20240830,152000,57496710,16540,16540,16540,16540,0
|
|
20240830,151900,57496710,16540,16540,16540,16540,1
|
|
20240830,151800,57480170,16460,16460,16460,16460,0
|
|
20240830,151700,57480170,16460,16530,16530,16460,128
|
|
20240830,151600,55364470,16530,16530,16530,16530,174
|
|
20240830,151500,52488250,16540,16540,16540,16540,74
|
|
20240830,151400,51264290,16540,16530,16540,16530,26
|
|
20240830,151300,50834350,16530,16510,16530,16510,85
|
|
20240830,151200,49429340,16500,16500,16500,16500,15
|
|
20240830,151100,49181840,16500,16500,16500,16500,0
|
|
20240830,151000,49181840,16500,16500,16500,16500,0
|
|
20240830,150900,49181840,16500,16500,16500,16500,0
|
|
20240830,150800,49181840,16500,16500,16500,16500,0
|
|
20240830,150700,49181840,16500,16500,16500,16500,0
|
|
20240830,150600,49181840,16500,16500,16500,16500,0
|
|
20240830,150500,49181840,16500,16500,16500,16500,0
|
|
20240830,150400,49181840,16500,16500,16500,16500,0
|
|
20240830,150300,49181840,16500,16500,16500,16500,0
|
|
20240830,150200,49181840,16500,16470,16500,16470,162
|
|
20240830,150100,46511990,16490,16490,16490,16490,0
|
|
20240830,150000,46511990,16490,16470,16490,16470,48
|
|
20240830,145900,45720950,16470,16470,16470,16470,0
|
|
20240830,145800,45720950,16470,16470,16470,16470,1
|
|
20240830,145700,45704480,16470,16470,16470,16470,22
|
|
20240830,145600,45342140,16470,16470,16470,16470,10
|
|
20240830,145500,45177440,16480,16480,16480,16480,1
|
|
20240830,145400,45160960,16480,16480,16480,16480,0
|
|
20240830,145300,45160960,16480,16480,16480,16480,0
|
|
20240830,145200,45160960,16480,16480,16480,16480,1
|
|
20240830,145100,45144480,16480,16480,16480,16480,0
|
|
20240830,145000,45144480,16480,16480,16480,16480,0
|
|
20240830,144900,45144480,16480,16480,16480,16480,0
|
|
20240830,144800,45144480,16480,16480,16480,16480,0
|
|
20240830,144700,45144480,16480,16480,16480,16480,0
|
|
20240830,144600,45144480,16480,16480,16480,16480,0
|
|
20240830,144500,45144480,16480,16480,16480,16480,53
|
|
20240830,144400,44271040,16480,16480,16480,16480,16
|
|
20240830,144300,44007360,16480,16480,16480,16480,1
|
|
20240830,144200,43990880,16490,16490,16490,16490,0
|
|
20240830,144100,43990880,16490,16490,16490,16490,0
|
|
20240830,144000,43990880,16490,16490,16490,16490,0
|
|
20240830,143900,43990880,16490,16490,16490,16490,1
|
|
20240830,143800,43974390,16490,16490,16490,16490,0
|
|
20240830,143700,43974390,16490,16490,16490,16490,0
|
|
20240830,143600,43974390,16490,16490,16490,16490,0
|
|
20240830,143500,43974390,16490,16490,16490,16490,0
|
|
20240830,143400,43974390,16490,16490,16490,16490,0
|
|
20240830,143300,43974390,16490,16490,16490,16490,0
|
|
20240830,143200,43974390,16490,16490,16490,16490,1
|
|
20240830,143100,43957900,16490,16490,16490,16490,20
|
|
20240830,143000,43628100,16490,16490,16490,16490,0
|
|
20240830,142900,43628100,16490,16490,16490,16490,1
|
|
20240830,142800,43611610,16500,16500,16500,16500,0
|
|
20240830,142700,43611610,16500,16500,16500,16500,0
|
|
20240830,142600,43611610,16500,16490,16500,16490,4
|
|
20240830,142500,43545640,16500,16500,16500,16500,0
|
|
20240830,142400,43545640,16500,16500,16500,16500,0
|
|
20240830,142300,43545640,16500,16500,16500,16500,0
|
|
20240830,142200,43545640,16500,16500,16500,16500,0
|
|
20240830,142100,43545640,16500,16500,16500,16500,0
|
|
20240830,142000,43545640,16500,16500,16500,16500,0
|
|
20240830,141900,43545640,16500,16500,16500,16500,0
|
|
20240830,141800,43545640,16500,16500,16500,16500,0
|
|
20240830,141700,43545640,16500,16500,16500,16500,0
|
|
20240830,141600,43545640,16500,16500,16500,16500,0
|
|
20240830,141500,43545640,16500,16500,16500,16500,1
|
|
20240830,141400,43529140,16530,16530,16530,16530,0
|
|
20240830,141300,43529140,16530,16530,16530,16530,0
|
|
20240830,141200,43529140,16530,16530,16530,16530,0
|
|
20240830,141100,43529140,16530,16530,16530,16530,0
|
|
20240830,141000,43529140,16530,16530,16530,16530,0
|
|
20240830,140900,43529140,16530,16530,16530,16530,0
|
|
20240830,140800,43529140,16530,16530,16530,16530,0
|
|
20240830,140700,43529140,16530,16530,16530,16530,0
|
|
20240830,140600,43529140,16530,16530,16530,16530,0
|
|
20240830,140500,43529140,16530,16530,16530,16530,0
|
|
20240830,140400,43529140,16530,16530,16530,16530,0
|
|
20240830,140300,43529140,16530,16530,16530,16530,0
|
|
20240830,140200,43529140,16530,16530,16530,16530,0
|
|
20240830,140100,43529140,16530,16530,16530,16530,0
|
|
20240830,140000,43529140,16530,16530,16530,16530,0
|
|
20240830,135900,43529140,16530,16530,16530,16530,0
|
|
20240830,135800,43529140,16530,16530,16530,16530,0
|
|
20240830,135700,43529140,16530,16530,16530,16530,3
|
|
20240830,135600,43479550,16540,16540,16540,16540,0
|
|
20240830,135500,43479550,16540,16540,16540,16540,0
|
|
20240830,135400,43479550,16540,16540,16540,16540,0
|
|
20240830,135300,43479550,16540,16540,16540,16540,0
|
|
20240830,135200,43479550,16540,16540,16540,16540,0
|
|
20240830,135100,43479550,16540,16540,16540,16540,0
|
|
20240830,135000,43479550,16540,16540,16540,16540,0
|
|
20240830,134900,43479550,16540,16540,16540,16540,0
|
|
20240830,134800,43479550,16540,16450,16540,16450,5
|
|
20240830,134700,43397210,16450,16450,16450,16450,0
|
|
20240830,134600,43397210,16450,16450,16450,16450,0
|
|
20240830,134500,43397210,16450,16450,16450,16450,1
|
|
20240830,134400,43380760,16540,16540,16540,16540,0
|
|
20240830,134300,43380760,16540,16540,16540,16540,0
|
|
20240830,134200,43380760,16540,16540,16540,16540,70
|
|
20240830,134100,42222960,16540,16540,16540,16540,0
|
|
20240830,134000,42222960,16540,16540,16540,16540,0
|
|
20240830,133900,42222960,16540,16540,16540,16540,0
|
|
20240830,133800,42222960,16540,16540,16540,16540,0
|
|
20240830,133700,42222960,16540,16540,16540,16540,0
|
|
20240830,133600,42222960,16540,16540,16540,16540,0
|
|
20240830,133500,42222960,16540,16540,16540,16540,0
|
|
20240830,133400,42222960,16540,16540,16540,16540,0
|
|
20240830,133300,42222960,16540,16440,16540,16440,12
|
|
20240830,133200,42025030,16520,16510,16520,16430,32
|
|
20240830,133100,41496630,16510,16510,16510,16510,0
|
|
20240830,133000,41496630,16510,16510,16510,16510,0
|
|
20240830,132900,41496630,16510,16510,16510,16510,10
|
|
20240830,132800,41331530,16510,16510,16510,16510,111
|
|
20240830,132700,39498920,16520,16520,16520,16520,0
|
|
20240830,132600,39498920,16520,16520,16520,16520,0
|
|
20240830,132500,39498920,16520,16520,16520,16520,0
|
|
20240830,132400,39498920,16520,16520,16520,16520,0
|
|
20240830,132300,39498920,16520,16520,16520,16520,0
|
|
20240830,132200,39498920,16520,16520,16520,16520,0
|
|
20240830,132100,39498920,16520,16520,16520,16520,0
|
|
20240830,132000,39498920,16520,16520,16520,16520,0
|
|
20240830,131900,39498920,16520,16520,16520,16520,0
|
|
20240830,131800,39498920,16520,16520,16520,16520,0
|
|
20240830,131700,39498920,16520,16520,16520,16520,25
|
|
20240830,131600,39085920,16530,16530,16530,16530,51
|
|
20240830,131500,38242890,16430,16430,16430,16430,4
|
|
20240830,131400,38177170,16430,16430,16430,16430,4
|
|
20240830,131300,38111450,16430,16430,16430,16430,0
|
|
20240830,131200,38111450,16430,16430,16430,16430,0
|
|
20240830,131100,38111450,16430,16430,16430,16430,0
|
|
20240830,131000,38111450,16430,16430,16430,16430,9
|
|
20240830,130900,37963580,16430,16430,16430,16430,0
|
|
20240830,130800,37963580,16430,16430,16430,16430,0
|
|
20240830,130700,37963580,16430,16430,16430,16430,0
|
|
20240830,130600,37963580,16430,16430,16430,16430,0
|
|
20240830,130500,37963580,16430,16430,16430,16430,0
|
|
20240830,130400,37963580,16430,16430,16430,16430,1
|
|
20240830,130300,37947150,16430,16450,16450,16430,16
|
|
20240830,130200,37683970,16430,16430,16430,16430,19
|
|
20240830,130100,37371800,16430,16430,16430,16430,3
|
|
20240830,130000,37322510,16410,16400,16410,16400,8
|
|
20240830,125900,37191270,16400,16400,16400,16400,1
|
|
20240830,125800,37174870,16400,16400,16400,16400,1
|
|
20240830,125700,37158470,16400,16400,16400,16400,6
|
|
20240830,125600,37060070,16400,16400,16400,16400,2
|
|
20240830,125500,37027270,16400,16400,16400,16400,2
|
|
20240830,125400,36994470,16400,16400,16400,16400,5
|
|
20240830,125300,36912470,16400,16400,16400,16400,2
|
|
20240830,125200,36879670,16400,16400,16400,16400,2
|
|
20240830,125100,36846870,16400,16400,16400,16400,3
|
|
20240830,125000,36797670,16410,16410,16410,16410,48
|
|
20240830,124900,36009990,16410,16430,16430,16410,3
|
|
20240830,124800,35960740,16400,16400,16400,16400,7
|
|
20240830,124700,35845940,16400,16400,16400,16400,2
|
|
20240830,124600,35813140,16400,16400,16400,16400,1
|
|
20240830,124500,35796740,16400,16400,16400,16400,6
|
|
20240830,124400,35698340,16400,16400,16400,16400,6
|
|
20240830,124300,35599940,16400,16400,16400,16400,3
|
|
20240830,124200,35550740,16400,16400,16400,16400,4
|
|
20240830,124100,35485140,16400,16400,16400,16400,0
|
|
20240830,124000,35485140,16400,16400,16400,16400,0
|
|
20240830,123900,35485140,16400,16400,16400,16400,4
|
|
20240830,123800,35419540,16400,16400,16400,16400,0
|
|
20240830,123700,35419540,16400,16400,16400,16400,2
|
|
20240830,123600,35386740,16400,16400,16400,16400,4
|
|
20240830,123500,35321140,16400,16400,16400,16400,0
|
|
20240830,123400,35321140,16400,16400,16400,16400,1
|
|
20240830,123300,35304740,16400,16400,16400,16400,4
|
|
20240830,123200,35239140,16400,16400,16400,16400,0
|
|
20240830,123100,35239140,16400,16400,16400,16400,0
|
|
20240830,123000,35239140,16400,16400,16400,16400,4
|
|
20240830,122900,35173540,16400,16400,16400,16400,0
|
|
20240830,122800,35173540,16400,16400,16400,16400,0
|
|
20240830,122700,35173540,16400,16400,16400,16400,4
|
|
20240830,122600,35107940,16400,16400,16400,16400,2
|
|
20240830,122500,35075140,16400,16400,16400,16400,0
|
|
20240830,122400,35075140,16400,16400,16400,16400,4
|
|
20240830,122300,35009540,16400,16400,16400,16400,1
|
|
20240830,122200,34993140,16430,16430,16430,16430,0
|
|
20240830,122100,34993140,16430,16430,16430,16430,0
|
|
20240830,122000,34993140,16430,16430,16430,16430,0
|
|
20240830,121900,34993140,16430,16430,16430,16430,0
|
|
20240830,121800,34993140,16430,16430,16430,16430,0
|
|
20240830,121700,34993140,16430,16410,16430,16410,50
|
|
20240830,121600,34172230,16400,16400,16400,16400,0
|
|
20240830,121500,34172230,16400,16400,16400,16400,5
|
|
20240830,121400,34090230,16400,16400,16400,16400,0
|
|
20240830,121300,34090230,16400,16400,16400,16400,0
|
|
20240830,121200,34090230,16400,16400,16400,16400,5
|
|
20240830,121100,34008230,16400,16400,16400,16400,1
|
|
20240830,121000,33991830,16410,16410,16410,16410,0
|
|
20240830,120900,33991830,16410,16400,16410,16400,6
|
|
20240830,120800,33893420,16400,16400,16400,16400,1
|
|
20240830,120700,33877020,16400,16400,16400,16400,0
|
|
20240830,120600,33877020,16400,16400,16400,16400,5
|
|
20240830,120500,33795020,16400,16400,16400,16400,0
|
|
20240830,120400,33795020,16400,16400,16400,16400,1
|
|
20240830,120300,33778620,16400,16400,16400,16400,5
|
|
20240830,120200,33696620,16400,16400,16400,16400,0
|
|
20240830,120100,33696620,16400,16400,16400,16400,0
|
|
20240830,120000,33696620,16400,16400,16400,16400,7
|
|
20240830,115900,33581820,16400,16400,16400,16400,0
|
|
20240830,115800,33581820,16400,16400,16400,16400,0
|
|
20240830,115700,33581820,16400,16400,16400,16400,1
|
|
20240830,115600,33565420,16410,16410,16410,16410,2
|
|
20240830,115500,33532600,16410,16410,16410,16410,3
|
|
20240830,115400,33483370,16410,16410,16410,16410,0
|
|
20240830,115300,33483370,16410,16400,16410,16400,6
|
|
20240830,115200,33384920,16400,16400,16400,16400,0
|
|
20240830,115100,33384920,16400,16400,16400,16400,7
|
|
20240830,115000,33270120,16400,16400,16400,16400,0
|
|
20240830,114900,33270120,16400,16400,16400,16400,1
|
|
20240830,114800,33253720,16400,16400,16400,16400,8
|
|
20240830,114700,33122520,16400,16400,16400,16400,0
|
|
20240830,114600,33122520,16400,16400,16400,16400,1
|
|
20240830,114500,33106120,16400,16400,16400,16400,7
|
|
20240830,114400,32991320,16400,16400,16400,16400,0
|
|
20240830,114300,32991320,16400,16400,16400,16400,0
|
|
20240830,114200,32991320,16400,16400,16400,16400,9
|
|
20240830,114100,32843720,16400,16400,16400,16400,0
|
|
20240830,114000,32843720,16400,16400,16400,16400,0
|
|
20240830,113900,32843720,16400,16400,16400,16400,8
|
|
20240830,113800,32712520,16400,16400,16400,16400,1
|
|
20240830,113700,32696120,16400,16400,16400,16400,0
|
|
20240830,113600,32696120,16400,16400,16400,16400,8
|
|
20240830,113500,32564920,16400,16400,16400,16400,0
|
|
20240830,113400,32564920,16400,16400,16400,16400,1
|
|
20240830,113300,32548520,16400,16400,16400,16400,1
|
|
20240830,113200,32532120,16410,16410,16410,16410,1
|
|
20240830,113100,32515710,16410,16410,16410,16410,0
|
|
20240830,113000,32515710,16410,16410,16410,16410,10
|
|
20240830,112900,32351610,16410,16410,16410,16410,0
|
|
20240830,112800,32351610,16410,16410,16410,16410,1
|
|
20240830,112700,32335200,16400,16400,16400,16400,10
|
|
20240830,112600,32171200,16400,16400,16400,16400,0
|
|
20240830,112500,32171200,16400,16400,16400,16400,0
|
|
20240830,112400,32171200,16400,16400,16400,16400,10
|
|
20240830,112300,32007200,16400,16400,16400,16400,2
|
|
20240830,112200,31974400,16420,16420,16420,16420,0
|
|
20240830,112100,31974400,16420,16420,16420,16420,0
|
|
20240830,112000,31974400,16420,16420,16420,16420,0
|
|
20240830,111900,31974400,16420,16420,16420,16420,0
|
|
20240830,111800,31974400,16420,16420,16420,16420,0
|
|
20240830,111700,31974400,16420,16410,16420,16410,31
|
|
20240830,111600,31465390,16420,16420,16420,16420,0
|
|
20240830,111500,31465390,16420,16400,16420,16400,28
|
|
20240830,111400,31005980,16400,16400,16400,16400,0
|
|
20240830,111300,31005980,16400,16400,16400,16400,0
|
|
20240830,111200,31005980,16400,16400,16400,16400,11
|
|
20240830,111100,30825580,16400,16400,16400,16400,10
|
|
20240830,111000,30661580,16400,16400,16400,16400,0
|
|
20240830,110900,30661580,16400,16400,16400,16400,0
|
|
20240830,110800,30661580,16400,16400,16400,16400,0
|
|
20240830,110700,30661580,16400,16400,16400,16400,112
|
|
20240830,110600,28824780,16410,16410,16410,16410,0
|
|
20240830,110500,28824780,16410,16410,16410,16410,9
|
|
20240830,110400,28677090,16410,16410,16410,16410,0
|
|
20240830,110300,28677090,16410,16410,16410,16410,0
|
|
20240830,110200,28677090,16410,16410,16410,16410,0
|
|
20240830,110100,28677090,16410,16410,16410,16410,2
|
|
20240830,110000,28644270,16420,16420,16420,16420,0
|
|
20240830,105900,28644270,16420,16420,16420,16420,0
|
|
20240830,105800,28644270,16420,16420,16420,16420,0
|
|
20240830,105700,28644270,16420,16420,16420,16420,0
|
|
20240830,105600,28644270,16420,16420,16420,16420,1
|
|
20240830,105500,28627850,16420,16420,16420,16420,0
|
|
20240830,105400,28627850,16420,16420,16420,16420,0
|
|
20240830,105300,28627850,16420,16420,16420,16420,2
|
|
20240830,105200,28595010,16420,16420,16420,16420,0
|
|
20240830,105100,28595010,16420,16420,16420,16420,1
|
|
20240830,105000,28578590,16420,16420,16420,16420,0
|
|
20240830,104900,28578590,16420,16420,16420,16420,150
|
|
20240830,104800,26115590,16420,16420,16420,16420,0
|
|
20240830,104700,26115590,16420,16420,16420,16420,0
|
|
20240830,104600,26115590,16420,16420,16420,16420,0
|
|
20240830,104500,26115590,16420,16420,16420,16420,0
|
|
20240830,104400,26115590,16420,16420,16420,16420,0
|
|
20240830,104300,26115590,16420,16420,16420,16420,0
|
|
20240830,104200,26115590,16420,16420,16420,16420,0
|
|
20240830,104100,26115590,16420,16420,16420,16420,0
|
|
20240830,104000,26115590,16420,16420,16420,16420,1
|
|
20240830,103900,26099170,16420,16420,16420,16420,0
|
|
20240830,103800,26099170,16420,16420,16420,16420,0
|
|
20240830,103700,26099170,16420,16420,16420,16420,0
|
|
20240830,103600,26099170,16420,16420,16420,16420,0
|
|
20240830,103500,26099170,16420,16420,16420,16420,0
|
|
20240830,103400,26099170,16420,16420,16420,16420,0
|
|
20240830,103300,26099170,16420,16420,16420,16420,0
|
|
20240830,103200,26099170,16420,16420,16420,16420,0
|
|
20240830,103100,26099170,16420,16420,16420,16420,0
|
|
20240830,103000,26099170,16420,16420,16420,16420,0
|
|
20240830,102900,26099170,16420,16420,16420,16420,2
|
|
20240830,102800,26066330,16420,16420,16420,16420,0
|
|
20240830,102700,26066330,16420,16420,16420,16420,0
|
|
20240830,102600,26066330,16420,16420,16420,16420,0
|
|
20240830,102500,26066330,16420,16420,16420,16420,0
|
|
20240830,102400,26066330,16420,16420,16420,16420,0
|
|
20240830,102300,26066330,16420,16420,16420,16420,0
|
|
20240830,102200,26066330,16420,16420,16420,16420,0
|
|
20240830,102100,26066330,16420,16420,16420,16420,0
|
|
20240830,102000,26066330,16420,16420,16420,16420,38
|
|
20240830,101900,25442370,16420,16420,16420,16420,0
|
|
20240830,101800,25442370,16420,16420,16420,16420,0
|
|
20240830,101700,25442370,16420,16420,16420,16420,0
|
|
20240830,101600,25442370,16420,16420,16420,16420,0
|
|
20240830,101500,25442370,16420,16420,16420,16420,0
|
|
20240830,101400,25442370,16420,16420,16420,16420,0
|
|
20240830,101300,25442370,16420,16420,16420,16420,0
|
|
20240830,101200,25442370,16420,16420,16420,16420,0
|
|
20240830,101100,25442370,16420,16420,16420,16420,0
|
|
20240830,101000,25442370,16420,16420,16420,16420,68
|
|
20240830,100900,24325810,16430,16430,16430,16430,0
|
|
20240830,100800,24325810,16430,16430,16430,16430,11
|
|
20240830,100700,24145080,16450,16450,16450,16450,0
|
|
20240830,100600,24145080,16450,16450,16450,16450,4
|
|
20240830,100500,24079280,16450,16450,16450,16450,1
|
|
20240830,100400,24062830,16450,16450,16450,16450,0
|
|
20240830,100300,24062830,16450,16450,16450,16450,30
|
|
20240830,100200,23569330,16450,16450,16450,16450,0
|
|
20240830,100100,23569330,16450,16450,16450,16450,0
|
|
20240830,100000,23569330,16450,16450,16450,16450,19
|
|
20240830,095900,23256780,16450,16450,16450,16450,32
|
|
20240830,095800,22730380,16420,16400,16420,16380,342
|
|
20240830,095700,17118390,16400,16400,16400,16400,0
|
|
20240830,095600,17118390,16400,16400,16400,16400,20
|
|
20240830,095500,16790390,16400,16400,16400,16400,0
|
|
20240830,095400,16790390,16400,16400,16400,16400,0
|
|
20240830,095300,16790390,16400,16400,16400,16400,100
|
|
20240830,095200,15150390,16370,16370,16370,16370,0
|
|
20240830,095100,15150390,16370,16370,16370,16370,21
|
|
20240830,095000,14806620,16370,16370,16370,16370,0
|
|
20240830,094900,14806620,16370,16370,16370,16370,0
|
|
20240830,094800,14806620,16370,16400,16400,16370,165
|
|
20240830,094700,12102670,16400,16400,16400,16400,89
|
|
20240830,094600,10643070,16400,16400,16400,16400,0
|
|
20240830,094500,10643070,16400,16400,16400,16400,22
|
|
20240830,094400,10282270,16390,16390,16390,16390,0
|
|
20240830,094300,10282270,16390,16390,16390,16390,0
|
|
20240830,094200,10282270,16390,16390,16390,16390,25
|
|
20240830,094100,9872520,16390,16390,16390,16390,0
|
|
20240830,094000,9872520,16390,16390,16390,16390,0
|
|
20240830,093900,9872520,16390,16390,16390,16390,26
|
|
20240830,093800,9446380,16390,16390,16390,16390,0
|
|
20240830,093700,9446380,16390,16390,16390,16390,25
|
|
20240830,093600,9036630,16400,16400,16400,16400,10
|
|
20240830,093500,8872630,16410,16410,16410,16410,0
|
|
20240830,093400,8872630,16410,16410,16410,16410,0
|
|
20240830,093300,8872630,16410,16410,16410,16410,0
|
|
20240830,093200,8872630,16410,16410,16410,16410,0
|
|
20240830,093100,8872630,16410,16410,16410,16410,4
|
|
20240830,093000,8806990,16400,16400,16400,16400,10
|
|
20240830,092900,8642990,16410,16410,16410,16410,0
|
|
20240830,092800,8642990,16410,16390,16410,16380,56
|
|
20240830,092700,7725250,16410,16410,16410,16410,0
|
|
20240830,092600,7725250,16410,16410,16410,16410,9
|
|
20240830,092500,7577560,16390,16390,16390,16390,20
|
|
20240830,092400,7249760,16390,16390,16390,16390,20
|
|
20240830,092300,6921960,16390,16390,16390,16390,1
|
|
20240830,092200,6905570,16390,16400,16400,16390,87
|
|
20240830,092100,5479170,16410,16410,16410,16410,0
|
|
20240830,092000,5479170,16410,16410,16410,16410,20
|
|
20240830,091900,5150970,16410,16410,16410,16410,0
|
|
20240830,091800,5150970,16410,16410,16410,16410,57
|
|
20240830,091700,4215600,16410,16410,16410,16410,0
|
|
20240830,091600,4215600,16410,16410,16410,16410,34
|
|
20240830,091500,3657660,16400,16400,16400,16400,9
|
|
20240830,091400,3510060,16410,16410,16410,16410,2
|
|
20240830,091300,3477240,16410,16410,16410,16410,30
|
|
20240830,091200,2984940,16400,16410,16410,16400,3
|
|
20240830,091100,2935720,16410,16410,16410,16410,0
|
|
20240830,091000,2935720,16410,16410,16410,16410,0
|
|
20240830,090900,2935720,16410,16410,16410,16410,26
|
|
20240830,090800,2509060,16410,16410,16410,16410,0
|
|
20240830,090700,2509060,16410,16410,16410,16410,0
|
|
20240830,090600,2509060,16410,16420,16420,16410,4
|
|
20240830,090500,2443410,16410,16410,16410,16410,10
|
|
20240830,090400,2279310,16410,16410,16410,16410,2
|
|
20240830,090300,2246490,16410,16410,16410,16410,33
|
|
20240830,090200,1704960,16410,16410,16410,16410,20
|
|
20240830,090100,1376760,16390,16390,16390,16390,0
|
|
20240830,090000,1376760,16390,16390,16390,16390,84
|