579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,183600,258327230,19480,19480,19480,19480,1177
|
|
20240830,183500,258327230,19480,19480,19480,19480,0
|
|
20240830,183400,258327230,19480,19480,19480,19480,0
|
|
20240830,183300,258327230,19480,19480,19480,19480,0
|
|
20240830,183200,258327230,19480,19480,19480,19480,0
|
|
20240830,183100,258327230,19480,19480,19480,19480,0
|
|
20240830,183000,258327230,19480,19480,19480,19480,0
|
|
20240830,182900,258327230,19480,19480,19480,19480,0
|
|
20240830,182800,258327230,19480,19480,19480,19480,0
|
|
20240830,182700,258327230,19480,19480,19480,19480,0
|
|
20240830,182600,258327230,19480,19480,19480,19480,0
|
|
20240830,182500,258327230,19480,19480,19480,19480,0
|
|
20240830,182400,258327230,19480,19480,19480,19480,0
|
|
20240830,182300,258327230,19480,19480,19480,19480,0
|
|
20240830,182200,258327230,19480,19480,19480,19480,0
|
|
20240830,182100,258327230,19480,19480,19480,19480,0
|
|
20240830,182000,258327230,19480,19480,19480,19480,0
|
|
20240830,181900,258327230,19480,19480,19480,19480,0
|
|
20240830,181800,258327230,19480,19480,19480,19480,0
|
|
20240830,181700,258327230,19480,19480,19480,19480,0
|
|
20240830,181600,258327230,19480,19480,19480,19480,0
|
|
20240830,181500,258327230,19480,19480,19480,19480,0
|
|
20240830,181400,258327230,19480,19480,19480,19480,0
|
|
20240830,181300,258327230,19480,19480,19480,19480,0
|
|
20240830,181200,258327230,19480,19480,19480,19480,0
|
|
20240830,181100,258327230,19480,19480,19480,19480,0
|
|
20240830,181000,258327230,19480,19480,19480,19480,0
|
|
20240830,180900,258327230,19480,19480,19480,19480,0
|
|
20240830,180800,258327230,19480,19480,19480,19480,0
|
|
20240830,180700,258327230,19480,19480,19480,19480,0
|
|
20240830,180600,258327230,19480,19480,19480,19480,1177
|
|
20240830,180500,258327230,19480,19480,19480,19480,0
|
|
20240830,180400,258327230,19480,19480,19480,19480,0
|
|
20240830,180300,258327230,19480,19480,19480,19480,0
|
|
20240830,180200,258327230,19480,19480,19480,19480,0
|
|
20240830,180100,258327230,19480,19480,19480,19480,0
|
|
20240830,180000,258327230,19480,19480,19480,19480,0
|
|
20240830,175900,258327230,19480,19480,19480,19480,0
|
|
20240830,175800,258327230,19480,19480,19480,19480,0
|
|
20240830,175700,258327230,19480,19480,19480,19480,0
|
|
20240830,175600,258327230,19480,19480,19480,19480,0
|
|
20240830,175500,258327230,19480,19480,19480,19480,0
|
|
20240830,175400,258327230,19480,19480,19480,19480,0
|
|
20240830,175300,258327230,19480,19480,19480,19480,0
|
|
20240830,175200,258327230,19480,19480,19480,19480,0
|
|
20240830,175100,258327230,19480,19480,19480,19480,0
|
|
20240830,175000,258327230,19480,19480,19480,19480,0
|
|
20240830,174900,258327230,19480,19480,19480,19480,0
|
|
20240830,174800,258327230,19480,19480,19480,19480,0
|
|
20240830,174700,258327230,19480,19480,19480,19480,0
|
|
20240830,174600,258327230,19480,19480,19480,19480,0
|
|
20240830,174500,258327230,19480,19480,19480,19480,0
|
|
20240830,174400,258327230,19480,19480,19480,19480,0
|
|
20240830,174300,258327230,19480,19480,19480,19480,0
|
|
20240830,174200,258327230,19480,19480,19480,19480,0
|
|
20240830,174100,258327230,19480,19480,19480,19480,0
|
|
20240830,174000,258327230,19480,19480,19480,19480,0
|
|
20240830,173900,258327230,19480,19480,19480,19480,0
|
|
20240830,173800,258327230,19480,19480,19480,19480,0
|
|
20240830,173700,258327230,19480,19480,19480,19480,0
|
|
20240830,173600,258327230,19480,19480,19480,19480,1177
|
|
20240830,173500,258327230,19480,19480,19480,19480,0
|
|
20240830,173400,258327230,19480,19480,19480,19480,0
|
|
20240830,173300,258327230,19480,19480,19480,19480,0
|
|
20240830,173200,258327230,19480,19480,19480,19480,0
|
|
20240830,173100,258327230,19480,19480,19480,19480,0
|
|
20240830,173000,258327230,19480,19480,19480,19480,0
|
|
20240830,172900,258327230,19480,19480,19480,19480,0
|
|
20240830,172800,258327230,19480,19480,19480,19480,0
|
|
20240830,172700,258327230,19480,19480,19480,19480,0
|
|
20240830,172600,258327230,19480,19480,19480,19480,0
|
|
20240830,172500,258327230,19480,19480,19480,19480,0
|
|
20240830,172400,258327230,19480,19480,19480,19480,0
|
|
20240830,172300,258327230,19480,19480,19480,19480,0
|
|
20240830,172200,258327230,19480,19480,19480,19480,0
|
|
20240830,172100,258327230,19480,19480,19480,19480,0
|
|
20240830,172000,258327230,19480,19480,19480,19480,0
|
|
20240830,171900,258327230,19480,19480,19480,19480,0
|
|
20240830,171800,258327230,19480,19480,19480,19480,0
|
|
20240830,171700,258327230,19480,19480,19480,19480,0
|
|
20240830,171600,258327230,19480,19480,19480,19480,0
|
|
20240830,171500,258327230,19480,19480,19480,19480,0
|
|
20240830,171400,258327230,19480,19480,19480,19480,0
|
|
20240830,171300,258327230,19480,19480,19480,19480,0
|
|
20240830,171200,258327230,19480,19480,19480,19480,0
|
|
20240830,171100,258327230,19480,19480,19480,19480,0
|
|
20240830,171000,258327230,19480,19480,19480,19480,0
|
|
20240830,170900,258327230,19480,19480,19480,19480,0
|
|
20240830,170800,258327230,19480,19480,19480,19480,0
|
|
20240830,170700,258327230,19480,19480,19480,19480,0
|
|
20240830,170600,258327230,19480,19480,19480,19480,1177
|
|
20240830,170500,258327230,19480,19480,19480,19480,0
|
|
20240830,170400,258327230,19480,19480,19480,19480,0
|
|
20240830,170300,258327230,19480,19480,19480,19480,0
|
|
20240830,170200,258327230,19480,19480,19480,19480,0
|
|
20240830,170100,258327230,19480,19480,19480,19480,0
|
|
20240830,170000,258327230,19480,19480,19480,19480,0
|
|
20240830,165900,258327230,19480,19480,19480,19480,0
|
|
20240830,165800,258327230,19480,19480,19480,19480,0
|
|
20240830,165700,258327230,19480,19480,19480,19480,0
|
|
20240830,165600,258327230,19480,19480,19480,19480,0
|
|
20240830,165500,258327230,19480,19480,19480,19480,0
|
|
20240830,165400,258327230,19480,19480,19480,19480,0
|
|
20240830,165300,258327230,19480,19480,19480,19480,0
|
|
20240830,165200,258327230,19480,19480,19480,19480,0
|
|
20240830,165100,258327230,19480,19480,19480,19480,0
|
|
20240830,165000,258327230,19480,19480,19480,19480,0
|
|
20240830,164900,258327230,19480,19480,19480,19480,0
|
|
20240830,164800,258327230,19480,19480,19480,19480,0
|
|
20240830,164700,258327230,19480,19480,19480,19480,0
|
|
20240830,164600,258327230,19480,19480,19480,19480,0
|
|
20240830,164500,258327230,19480,19480,19480,19480,0
|
|
20240830,164400,258327230,19480,19480,19480,19480,0
|
|
20240830,164300,258327230,19480,19480,19480,19480,0
|
|
20240830,164200,258327230,19480,19480,19480,19480,0
|
|
20240830,164100,258327230,19480,19480,19480,19480,0
|
|
20240830,164000,258327230,19480,19480,19480,19480,0
|
|
20240830,163900,258327230,19480,19480,19480,19480,0
|
|
20240830,163800,258327230,19480,19480,19480,19480,0
|
|
20240830,163700,258327230,19480,19480,19480,19480,0
|
|
20240830,163600,258327230,19480,19480,19480,19480,1177
|
|
20240830,163500,258327230,19480,19480,19480,19480,0
|
|
20240830,163400,258327230,19480,19480,19480,19480,0
|
|
20240830,163300,258327230,19480,19480,19480,19480,0
|
|
20240830,163200,258327230,19480,19480,19480,19480,0
|
|
20240830,163100,258327230,19480,19480,19480,19480,0
|
|
20240830,163000,258327230,19480,19480,19480,19480,0
|
|
20240830,162900,258327230,19480,19480,19480,19480,0
|
|
20240830,162800,258327230,19480,19480,19480,19480,0
|
|
20240830,162700,258327230,19480,19480,19480,19480,0
|
|
20240830,162600,258327230,19480,19480,19480,19480,0
|
|
20240830,162500,258327230,19480,19480,19480,19480,0
|
|
20240830,162400,258327230,19480,19480,19480,19480,0
|
|
20240830,162300,258327230,19480,19480,19480,19480,0
|
|
20240830,162200,258327230,19480,19480,19480,19480,0
|
|
20240830,162100,258327230,19480,19480,19480,19480,0
|
|
20240830,162000,258327230,19480,19480,19480,19480,0
|
|
20240830,161900,258327230,19480,19480,19480,19480,0
|
|
20240830,161800,258327230,19480,19480,19480,19480,0
|
|
20240830,161700,258327230,19480,19480,19480,19480,0
|
|
20240830,161600,258327230,19480,19480,19480,19480,0
|
|
20240830,161500,258327230,19480,19480,19480,19480,0
|
|
20240830,161400,258327230,19480,19480,19480,19480,0
|
|
20240830,161300,258327230,19480,19480,19480,19480,0
|
|
20240830,161200,258327230,19480,19480,19480,19480,0
|
|
20240830,161100,258327230,19480,19480,19480,19480,0
|
|
20240830,161000,258327230,19480,19480,19480,19480,0
|
|
20240830,160900,258327230,19480,19480,19480,19480,0
|
|
20240830,160800,258327230,19480,19480,19480,19480,0
|
|
20240830,160700,258327230,19480,19480,19480,19480,0
|
|
20240830,160600,258327230,19480,19480,19480,19480,1177
|
|
20240830,160500,258327230,19480,19480,19480,19480,0
|
|
20240830,160400,258327230,19480,19480,19480,19480,0
|
|
20240830,160300,258327230,19480,19480,19480,19480,0
|
|
20240830,160200,258327230,19480,19480,19480,19480,0
|
|
20240830,160100,258327230,19480,19480,19480,19480,0
|
|
20240830,160000,258327230,19480,19480,19480,19480,0
|
|
20240830,155900,258327230,19480,19480,19480,19480,0
|
|
20240830,155800,258327230,19480,19480,19480,19480,0
|
|
20240830,155700,258327230,19480,19480,19480,19480,0
|
|
20240830,155600,258327230,19480,19480,19480,19480,0
|
|
20240830,155500,258327230,19480,19480,19480,19480,0
|
|
20240830,155400,258327230,19480,19480,19480,19480,0
|
|
20240830,155300,258327230,19480,19480,19480,19480,0
|
|
20240830,155200,258327230,19480,19480,19480,19480,0
|
|
20240830,155100,258327230,19480,19480,19480,19480,0
|
|
20240830,155000,258327230,19480,19480,19480,19480,0
|
|
20240830,154900,258327230,19480,19480,19480,19480,0
|
|
20240830,154800,258327230,19480,19480,19480,19480,0
|
|
20240830,154700,258327230,19480,19480,19480,19480,0
|
|
20240830,154600,258327230,19480,19480,19480,19480,0
|
|
20240830,154500,258327230,19480,19480,19480,19480,0
|
|
20240830,154400,258327230,19480,19480,19480,19480,0
|
|
20240830,154300,258327230,19480,19480,19480,19480,0
|
|
20240830,154200,258327230,19480,19480,19480,19480,0
|
|
20240830,154100,258327230,19480,19480,19480,19480,0
|
|
20240830,154000,258327230,19480,19480,19480,19480,0
|
|
20240830,153900,258327230,19480,19480,19480,19480,0
|
|
20240830,153800,258327230,19480,19480,19480,19480,0
|
|
20240830,153700,258327230,19480,19480,19480,19480,0
|
|
20240830,153600,258327230,19480,19480,19480,19480,1177
|
|
20240830,153500,258327230,19480,19480,19480,19480,0
|
|
20240830,153400,258327230,19480,19480,19480,19480,0
|
|
20240830,153300,258327230,19480,19480,19480,19480,0
|
|
20240830,153200,258327230,19480,19480,19480,19480,0
|
|
20240830,153100,258327230,19480,19480,19480,19480,0
|
|
20240830,153000,258327230,19480,19480,19480,19480,1177
|
|
20240830,152900,235399270,19530,19530,19530,19530,0
|
|
20240830,152800,235399270,19530,19530,19530,19530,0
|
|
20240830,152700,235399270,19530,19530,19530,19530,0
|
|
20240830,152600,235399270,19530,19530,19530,19530,0
|
|
20240830,152500,235399270,19530,19530,19530,19530,0
|
|
20240830,152400,235399270,19530,19530,19530,19530,0
|
|
20240830,152300,235399270,19530,19530,19530,19530,0
|
|
20240830,152200,235399270,19530,19530,19530,19530,0
|
|
20240830,152100,235399270,19530,19530,19530,19530,0
|
|
20240830,152000,235399270,19530,19530,19530,19530,0
|
|
20240830,151900,235399270,19530,19460,19530,19370,464
|
|
20240830,151800,226358230,19460,19470,19480,19370,40
|
|
20240830,151700,225580220,19470,19470,19480,19370,34
|
|
20240830,151600,224918780,19470,19430,19480,19370,77
|
|
20240830,151500,223422260,19430,19370,19430,19370,122
|
|
20240830,151400,221057670,19380,19380,19380,19380,0
|
|
20240830,151300,221057670,19380,19380,19380,19380,1
|
|
20240830,151200,221038290,19380,19380,19380,19380,3
|
|
20240830,151100,220980150,19380,19380,19380,19380,0
|
|
20240830,151000,220980150,19380,19290,19380,19290,45
|
|
20240830,150900,220108540,19380,19380,19380,19380,0
|
|
20240830,150800,220108540,19380,19380,19380,19380,0
|
|
20240830,150700,220108540,19380,19380,19380,19380,0
|
|
20240830,150600,220108540,19380,19370,19380,19290,17
|
|
20240830,150500,219779310,19290,19340,19360,19290,163
|
|
20240830,150400,216625810,19340,19280,19340,19280,24
|
|
20240830,150300,216161770,19280,19280,19280,19280,0
|
|
20240830,150200,216161770,19280,19280,19280,19280,0
|
|
20240830,150100,216161770,19280,19280,19280,19280,2
|
|
20240830,150000,216123210,19280,19280,19280,19280,1
|
|
20240830,145900,216103930,19280,19340,19340,19280,203
|
|
20240830,145800,212188960,19340,19340,19340,19340,0
|
|
20240830,145700,212188960,19340,19340,19340,19340,0
|
|
20240830,145600,212188960,19340,19330,19340,19330,261
|
|
20240830,145500,207141540,19290,19300,19330,19290,180
|
|
20240830,145400,203663840,19300,19300,19300,19300,21
|
|
20240830,145300,203258540,19300,19300,19300,19300,21
|
|
20240830,145200,202853240,19300,19300,19300,19300,2
|
|
20240830,145100,202814640,19300,19300,19300,19300,0
|
|
20240830,145000,202814640,19300,19300,19300,19300,30
|
|
20240830,144900,202235640,19340,19340,19340,19340,0
|
|
20240830,144800,202235640,19340,19300,19340,19300,5
|
|
20240830,144700,202139070,19340,19340,19340,19340,0
|
|
20240830,144600,202139070,19340,19340,19340,19340,0
|
|
20240830,144500,202139070,19340,19340,19340,19340,0
|
|
20240830,144400,202139070,19340,19300,19340,19300,20
|
|
20240830,144300,201752990,19340,19340,19340,19300,5
|
|
20240830,144200,201656410,19300,19310,19330,19300,198
|
|
20240830,144100,197830850,19290,19290,19290,19290,7
|
|
20240830,144000,197695820,19310,19310,19310,19310,0
|
|
20240830,143900,197695820,19310,19310,19310,19310,0
|
|
20240830,143800,197695820,19310,19310,19310,19310,0
|
|
20240830,143700,197695820,19310,19310,19310,19310,0
|
|
20240830,143600,197695820,19310,19310,19310,19280,3
|
|
20240830,143500,197637920,19310,19310,19310,19310,0
|
|
20240830,143400,197637920,19310,19310,19310,19310,0
|
|
20240830,143300,197637920,19310,19310,19310,19310,0
|
|
20240830,143200,197637920,19310,19310,19310,19310,0
|
|
20240830,143100,197637920,19310,19310,19310,19310,0
|
|
20240830,143000,197637920,19310,19310,19310,19310,0
|
|
20240830,142900,197637920,19310,19310,19310,19310,0
|
|
20240830,142800,197637920,19310,19290,19310,19280,416
|
|
20240830,142700,189608700,19290,19290,19290,19290,0
|
|
20240830,142600,189608700,19290,19290,19290,19290,0
|
|
20240830,142500,189608700,19290,19280,19290,19280,36
|
|
20240830,142400,188914360,19280,19280,19280,19280,0
|
|
20240830,142300,188914360,19280,19280,19280,19280,25
|
|
20240830,142200,188432360,19280,19250,19280,19250,4
|
|
20240830,142100,188355310,19280,19280,19280,19280,1
|
|
20240830,142000,188336030,19230,19280,19280,19230,132
|
|
20240830,141900,185791670,19280,19280,19280,19280,0
|
|
20240830,141800,185791670,19280,19280,19280,19280,0
|
|
20240830,141700,185791670,19280,19280,19280,19280,1
|
|
20240830,141600,185772390,19230,19230,19230,19230,0
|
|
20240830,141500,185772390,19230,19230,19230,19230,0
|
|
20240830,141400,185772390,19230,19230,19230,19230,0
|
|
20240830,141300,185772390,19230,19230,19230,19230,0
|
|
20240830,141200,185772390,19230,19230,19230,19230,0
|
|
20240830,141100,185772390,19230,19230,19230,19230,0
|
|
20240830,141000,185772390,19230,19230,19230,19230,7
|
|
20240830,140900,185637780,19220,19220,19220,19220,0
|
|
20240830,140800,185637780,19220,19220,19220,19220,5
|
|
20240830,140700,185541680,19280,19280,19280,19280,0
|
|
20240830,140600,185541680,19280,19280,19280,19280,0
|
|
20240830,140500,185541680,19280,19210,19280,19210,8
|
|
20240830,140400,185387930,19280,19280,19280,19280,0
|
|
20240830,140300,185387930,19280,19280,19280,19280,0
|
|
20240830,140200,185387930,19280,19280,19280,19280,1
|
|
20240830,140100,185368650,19210,19210,19210,19210,1
|
|
20240830,140000,185349440,19290,19290,19290,19290,0
|
|
20240830,135900,185349440,19290,19290,19290,19290,0
|
|
20240830,135800,185349440,19290,19210,19290,19210,2
|
|
20240830,135700,185310940,19210,19210,19210,19210,3
|
|
20240830,135600,185253310,19210,19210,19210,19210,10
|
|
20240830,135500,185061210,19210,19210,19210,19210,0
|
|
20240830,135400,185061210,19210,19210,19210,19210,0
|
|
20240830,135300,185061210,19210,19290,19300,19210,321
|
|
20240830,135200,178869840,19210,19210,19210,19210,0
|
|
20240830,135100,178869840,19210,19210,19210,19210,0
|
|
20240830,135000,178869840,19210,19220,19220,19210,21
|
|
20240830,134900,178466420,19300,19300,19300,19300,0
|
|
20240830,134800,178466420,19300,19300,19300,19300,0
|
|
20240830,134700,178466420,19300,19300,19300,19300,7
|
|
20240830,134600,178331320,19220,19240,19240,19220,200
|
|
20240830,134500,174487220,19300,19300,19300,19300,0
|
|
20240830,134400,174487220,19300,19300,19300,19300,0
|
|
20240830,134300,174487220,19300,19300,19300,19300,0
|
|
20240830,134200,174487220,19300,19300,19300,19300,0
|
|
20240830,134100,174487220,19300,19300,19300,19300,1
|
|
20240830,134000,174467920,19300,19300,19300,19300,1
|
|
20240830,133900,174448620,19300,19300,19300,19300,1
|
|
20240830,133800,174429320,19310,19310,19310,19310,0
|
|
20240830,133700,174429320,19310,19310,19310,19310,0
|
|
20240830,133600,174429320,19310,19310,19310,19310,2
|
|
20240830,133500,174390700,19230,19230,19230,19230,2
|
|
20240830,133400,174352240,19310,19310,19310,19310,0
|
|
20240830,133300,174352240,19310,19310,19310,19310,0
|
|
20240830,133200,174352240,19310,19310,19310,19310,0
|
|
20240830,133100,174352240,19310,19310,19310,19310,0
|
|
20240830,133000,174352240,19310,19310,19310,19310,7
|
|
20240830,132900,174217070,19310,19310,19310,19310,17
|
|
20240830,132800,173888800,19220,19220,19220,19220,0
|
|
20240830,132700,173888800,19220,19220,19220,19220,0
|
|
20240830,132600,173888800,19220,19220,19220,19220,0
|
|
20240830,132500,173888800,19220,19220,19220,19220,0
|
|
20240830,132400,173888800,19220,19220,19220,19220,0
|
|
20240830,132300,173888800,19220,19220,19220,19220,0
|
|
20240830,132200,173888800,19220,19220,19220,19220,0
|
|
20240830,132100,173888800,19220,19220,19220,19220,0
|
|
20240830,132000,173888800,19220,19220,19220,19220,0
|
|
20240830,131900,173888800,19220,19220,19220,19220,0
|
|
20240830,131800,173888800,19220,19220,19220,19220,0
|
|
20240830,131700,173888800,19220,19220,19220,19220,0
|
|
20240830,131600,173888800,19220,19220,19220,19220,6
|
|
20240830,131500,173773480,19210,19210,19210,19210,42
|
|
20240830,131400,172966660,19210,19270,19370,19210,706
|
|
20240830,131300,159338390,19220,19220,19220,19220,0
|
|
20240830,131200,159338390,19220,19220,19220,19220,0
|
|
20240830,131100,159338390,19220,19220,19220,19220,0
|
|
20240830,131000,159338390,19220,19220,19220,19220,0
|
|
20240830,130900,159338390,19220,19220,19220,19220,6
|
|
20240830,130800,159223070,19220,19220,19220,19220,0
|
|
20240830,130700,159223070,19220,19220,19220,19220,0
|
|
20240830,130600,159223070,19220,19220,19220,19220,0
|
|
20240830,130500,159223070,19220,19220,19220,19220,8
|
|
20240830,130400,159069310,19220,19220,19220,19220,0
|
|
20240830,130300,159069310,19220,19220,19220,19220,0
|
|
20240830,130200,159069310,19220,19220,19220,19220,0
|
|
20240830,130100,159069310,19220,19220,19220,19220,0
|
|
20240830,130000,159069310,19220,19220,19220,19220,0
|
|
20240830,125900,159069310,19220,19220,19220,19220,4
|
|
20240830,125800,158992430,19220,19220,19220,19220,0
|
|
20240830,125700,158992430,19220,19220,19220,19220,0
|
|
20240830,125600,158992430,19220,19220,19220,19220,79
|
|
20240830,125500,157474050,19220,19220,19220,19220,0
|
|
20240830,125400,157474050,19220,19220,19220,19200,652
|
|
20240830,125300,144947930,19280,19280,19280,19280,0
|
|
20240830,125200,144947930,19280,19280,19280,19280,0
|
|
20240830,125100,144947930,19280,19280,19280,19280,0
|
|
20240830,125000,144947930,19280,19280,19280,19280,0
|
|
20240830,124900,144947930,19280,19280,19280,19280,0
|
|
20240830,124800,144947930,19280,19280,19280,19280,0
|
|
20240830,124700,144947930,19280,19280,19280,19280,0
|
|
20240830,124600,144947930,19280,19280,19280,19280,4
|
|
20240830,124500,144870810,19220,19220,19220,19220,0
|
|
20240830,124400,144870810,19220,19220,19220,19220,1
|
|
20240830,124300,144851590,19220,19220,19220,19220,0
|
|
20240830,124200,144851590,19220,19220,19220,19220,0
|
|
20240830,124100,144851590,19220,19220,19220,19220,0
|
|
20240830,124000,144851590,19220,19220,19220,19220,3
|
|
20240830,123900,144793930,19220,19220,19220,19220,22
|
|
20240830,123800,144371090,19210,19220,19220,19210,1315
|
|
20240830,123700,119097770,19220,19220,19220,19220,0
|
|
20240830,123600,119097770,19220,19220,19220,19220,0
|
|
20240830,123500,119097770,19220,19220,19220,19220,0
|
|
20240830,123400,119097770,19220,19220,19220,19220,0
|
|
20240830,123300,119097770,19220,19220,19220,19220,0
|
|
20240830,123200,119097770,19220,19280,19290,19220,96
|
|
20240830,123100,117246360,19220,19220,19220,19220,0
|
|
20240830,123000,117246360,19220,19220,19220,19220,9
|
|
20240830,122900,117073380,19220,19220,19220,19220,0
|
|
20240830,122800,117073380,19220,19220,19220,19220,0
|
|
20240830,122700,117073380,19220,19220,19220,19220,0
|
|
20240830,122600,117073380,19220,19220,19220,19220,0
|
|
20240830,122500,117073380,19220,19220,19220,19220,1
|
|
20240830,122400,117054160,19220,19220,19220,19220,0
|
|
20240830,122300,117054160,19220,19220,19220,19220,0
|
|
20240830,122200,117054160,19220,19220,19220,19220,0
|
|
20240830,122100,117054160,19220,19220,19220,19220,0
|
|
20240830,122000,117054160,19220,19220,19220,19220,0
|
|
20240830,121900,117054160,19220,19220,19220,19220,0
|
|
20240830,121800,117054160,19220,19220,19220,19220,0
|
|
20240830,121700,117054160,19220,19220,19220,19220,90
|
|
20240830,121600,115324360,19290,19290,19290,19290,0
|
|
20240830,121500,115324360,19290,19290,19290,19290,0
|
|
20240830,121400,115324360,19290,19290,19290,19290,0
|
|
20240830,121300,115324360,19290,19290,19290,19290,0
|
|
20240830,121200,115324360,19290,19290,19290,19290,0
|
|
20240830,121100,115324360,19290,19290,19290,19290,0
|
|
20240830,121000,115324360,19290,19290,19290,19290,0
|
|
20240830,120900,115324360,19290,19290,19290,19290,0
|
|
20240830,120800,115324360,19290,19290,19290,19290,0
|
|
20240830,120700,115324360,19290,19290,19290,19290,0
|
|
20240830,120600,115324360,19290,19290,19290,19290,0
|
|
20240830,120500,115324360,19290,19290,19290,19290,0
|
|
20240830,120400,115324360,19290,19290,19290,19290,3
|
|
20240830,120300,115266490,19220,19220,19220,19220,0
|
|
20240830,120200,115266490,19220,19220,19220,19220,0
|
|
20240830,120100,115266490,19220,19220,19220,19220,0
|
|
20240830,120000,115266490,19220,19220,19220,19220,0
|
|
20240830,115900,115266490,19220,19220,19220,19220,0
|
|
20240830,115800,115266490,19220,19220,19220,19220,0
|
|
20240830,115700,115266490,19220,19220,19220,19220,0
|
|
20240830,115600,115266490,19220,19220,19220,19220,0
|
|
20240830,115500,115266490,19220,19220,19220,19220,6
|
|
20240830,115400,115151170,19220,19220,19220,19220,0
|
|
20240830,115300,115151170,19220,19220,19220,19220,0
|
|
20240830,115200,115151170,19220,19220,19220,19220,23
|
|
20240830,115100,114709110,19220,19220,19220,19220,0
|
|
20240830,115000,114709110,19220,19220,19220,19220,0
|
|
20240830,114900,114709110,19220,19220,19220,19220,0
|
|
20240830,114800,114709110,19220,19220,19220,19220,0
|
|
20240830,114700,114709110,19220,19220,19220,19220,5
|
|
20240830,114600,114613010,19220,19220,19220,19220,0
|
|
20240830,114500,114613010,19220,19220,19220,19220,0
|
|
20240830,114400,114613010,19220,19220,19220,19220,101
|
|
20240830,114300,112671790,19220,19220,19220,19220,0
|
|
20240830,114200,112671790,19220,19220,19220,19220,0
|
|
20240830,114100,112671790,19220,19220,19220,19220,0
|
|
20240830,114000,112671790,19220,19220,19220,19220,0
|
|
20240830,113900,112671790,19220,19220,19220,19220,60
|
|
20240830,113800,111518590,19220,19220,19220,19220,10
|
|
20240830,113700,111326390,19220,19220,19220,19220,2
|
|
20240830,113600,111287950,19220,19220,19220,19220,15
|
|
20240830,113500,110999650,19220,19220,19220,19220,0
|
|
20240830,113400,110999650,19220,19220,19220,19220,10
|
|
20240830,113300,110807450,19220,19220,19220,19220,0
|
|
20240830,113200,110807450,19220,19220,19220,19220,0
|
|
20240830,113100,110807450,19220,19230,19230,19220,50
|
|
20240830,113000,109846430,19230,19230,19230,19230,0
|
|
20240830,112900,109846430,19230,19230,19230,19230,0
|
|
20240830,112800,109846430,19230,19230,19230,19230,4
|
|
20240830,112700,109769510,19230,19230,19230,19230,29
|
|
20240830,112600,109211840,19230,19250,19250,19220,34
|
|
20240830,112500,108557650,19250,19250,19250,19250,0
|
|
20240830,112400,108557650,19250,19250,19250,19250,1
|
|
20240830,112300,108538400,19250,19250,19250,19250,6
|
|
20240830,112200,108422900,19250,19250,19250,19250,0
|
|
20240830,112100,108422900,19250,19260,19260,19250,6
|
|
20240830,112000,108307390,19250,19270,19270,19250,52
|
|
20240830,111900,107305390,19270,19270,19270,19270,0
|
|
20240830,111800,107305390,19270,19270,19270,19270,0
|
|
20240830,111700,107305390,19270,19270,19270,19270,0
|
|
20240830,111600,107305390,19270,19270,19270,19270,0
|
|
20240830,111500,107305390,19270,19270,19270,19270,0
|
|
20240830,111400,107305390,19270,19270,19270,19270,0
|
|
20240830,111300,107305390,19270,19270,19270,19270,45
|
|
20240830,111200,106438240,19270,19270,19270,19270,0
|
|
20240830,111100,106438240,19270,19270,19270,19270,0
|
|
20240830,111000,106438240,19270,19270,19270,19270,0
|
|
20240830,110900,106438240,19270,19270,19270,19270,0
|
|
20240830,110800,106438240,19270,19270,19270,19270,1
|
|
20240830,110700,106418970,19220,19270,19280,19220,342
|
|
20240830,110600,99828640,19270,19270,19270,19270,0
|
|
20240830,110500,99828640,19270,19270,19270,19270,0
|
|
20240830,110400,99828640,19270,19270,19270,19270,0
|
|
20240830,110300,99828640,19270,19270,19270,19270,0
|
|
20240830,110200,99828640,19270,19240,19270,19240,2
|
|
20240830,110100,99790130,19240,19240,19240,19240,0
|
|
20240830,110000,99790130,19240,19240,19240,19240,2
|
|
20240830,105900,99751650,19270,19270,19270,19270,0
|
|
20240830,105800,99751650,19270,19270,19270,19270,0
|
|
20240830,105700,99751650,19270,19270,19270,19270,0
|
|
20240830,105600,99751650,19270,19270,19270,19270,0
|
|
20240830,105500,99751650,19270,19270,19270,19270,1
|
|
20240830,105400,99732380,19240,19240,19240,19240,0
|
|
20240830,105300,99732380,19240,19240,19240,19240,0
|
|
20240830,105200,99732380,19240,19240,19240,19240,5
|
|
20240830,105100,99636180,19240,19240,19240,19240,1
|
|
20240830,105000,99616940,19240,19240,19240,19240,0
|
|
20240830,104900,99616940,19240,19240,19240,19240,0
|
|
20240830,104800,99616940,19240,19240,19240,19240,0
|
|
20240830,104700,99616940,19240,19240,19240,19240,2
|
|
20240830,104600,99578460,19240,19240,19240,19240,53
|
|
20240830,104500,98558740,19240,19240,19240,19240,10
|
|
20240830,104400,98366340,19240,19240,19240,19240,1
|
|
20240830,104300,98347100,19270,19270,19270,19270,50
|
|
20240830,104200,97383600,19270,19270,19270,19270,0
|
|
20240830,104100,97383600,19270,19270,19270,19270,0
|
|
20240830,104000,97383600,19270,19270,19270,19270,0
|
|
20240830,103900,97383600,19270,19270,19270,19270,0
|
|
20240830,103800,97383600,19270,19270,19270,19270,0
|
|
20240830,103700,97383600,19270,19270,19270,19270,0
|
|
20240830,103600,97383600,19270,19270,19270,19270,0
|
|
20240830,103500,97383600,19270,19260,19270,19260,100
|
|
20240830,103400,95456840,19260,19260,19260,19260,0
|
|
20240830,103300,95456840,19260,19260,19260,19260,0
|
|
20240830,103200,95456840,19260,19260,19260,19260,0
|
|
20240830,103100,95456840,19260,19260,19260,19260,0
|
|
20240830,103000,95456840,19260,19260,19260,19260,0
|
|
20240830,102900,95456840,19260,19260,19260,19260,8
|
|
20240830,102800,95302760,19240,19240,19240,19240,0
|
|
20240830,102700,95302760,19240,19240,19240,19240,0
|
|
20240830,102600,95302760,19240,19240,19240,19240,0
|
|
20240830,102500,95302760,19240,19240,19240,19240,32
|
|
20240830,102400,94687080,19210,19210,19210,19210,0
|
|
20240830,102300,94687080,19210,19210,19210,19210,0
|
|
20240830,102200,94687080,19210,19210,19210,19210,20
|
|
20240830,102100,94302880,19210,19210,19210,19210,0
|
|
20240830,102000,94302880,19210,19210,19210,19210,4
|
|
20240830,101900,94226040,19240,19240,19240,19240,0
|
|
20240830,101800,94226040,19240,19240,19240,19240,0
|
|
20240830,101700,94226040,19240,19240,19240,19240,58
|
|
20240830,101600,93110120,19240,19240,19240,19240,0
|
|
20240830,101500,93110120,19240,19240,19240,19240,1
|
|
20240830,101400,93090880,19240,19240,19240,19240,14
|
|
20240830,101300,92821520,19270,19270,19270,19270,0
|
|
20240830,101200,92821520,19270,19270,19270,19270,0
|
|
20240830,101100,92821520,19270,19260,19270,19240,37
|
|
20240830,101000,92109500,19270,19270,19270,19270,6
|
|
20240830,100900,91993880,19260,19260,19260,19260,2
|
|
20240830,100800,91955360,19270,19270,19270,19270,1
|
|
20240830,100700,91936090,19260,19260,19260,19260,5
|
|
20240830,100600,91839790,19260,19260,19260,19260,1
|
|
20240830,100500,91820530,19250,19250,19250,19250,4
|
|
20240830,100400,91743530,19250,19250,19250,19250,0
|
|
20240830,100300,91743530,19250,19240,19250,19230,21
|
|
20240830,100200,91339560,19230,19230,19230,19230,24
|
|
20240830,100100,90878040,19240,19240,19240,19240,0
|
|
20240830,100000,90878040,19240,19240,19240,19240,1
|
|
20240830,095900,90858800,19230,19230,19230,19230,0
|
|
20240830,095800,90858800,19230,19230,19230,19230,0
|
|
20240830,095700,90858800,19230,19220,19230,19220,139
|
|
20240830,095600,88185870,19220,19220,19220,19220,50
|
|
20240830,095500,87224870,19220,19220,19220,19220,10
|
|
20240830,095400,87032670,19220,19220,19220,19220,16
|
|
20240830,095300,86725150,19230,19230,19230,19230,0
|
|
20240830,095200,86725150,19230,19230,19230,19230,0
|
|
20240830,095100,86725150,19230,19230,19230,19230,0
|
|
20240830,095000,86725150,19230,19230,19230,19230,0
|
|
20240830,094900,86725150,19230,19230,19230,19230,3
|
|
20240830,094800,86667460,19210,19210,19210,19210,405
|
|
20240830,094700,78887410,19200,19200,19200,19200,17
|
|
20240830,094600,78561010,19190,19190,19190,19190,30
|
|
20240830,094500,77985310,19190,19190,19190,19190,0
|
|
20240830,094400,77985310,19190,19190,19190,19190,0
|
|
20240830,094300,77985310,19190,19200,19200,19190,11
|
|
20240830,094200,77774190,19210,19210,19210,19210,0
|
|
20240830,094100,77774190,19210,19210,19210,19210,1
|
|
20240830,094000,77754980,19200,19200,19200,19200,1
|
|
20240830,093900,77735780,19180,19180,19180,19180,0
|
|
20240830,093800,77735780,19180,19180,19180,19180,5
|
|
20240830,093700,77639880,19180,19180,19180,19180,6
|
|
20240830,093600,77524800,19180,19180,19180,19180,2
|
|
20240830,093500,77486440,19160,19160,19160,19160,0
|
|
20240830,093400,77486440,19160,19200,19200,19160,51
|
|
20240830,093300,76508210,19210,19210,19210,19210,5
|
|
20240830,093200,76412160,19210,19210,19210,19210,3
|
|
20240830,093100,76354530,19150,19200,19210,19150,27
|
|
20240830,093000,75837230,19230,19150,19230,19110,459
|
|
20240830,092900,67053310,19230,19250,19250,19140,158
|
|
20240830,092800,64027920,19150,19280,19280,19150,1235
|
|
20240830,092700,40372820,19180,19180,19180,19180,0
|
|
20240830,092600,40372820,19180,19290,19290,19180,930
|
|
20240830,092500,22511470,19220,19220,19220,19220,0
|
|
20240830,092400,22511470,19220,19220,19220,19220,0
|
|
20240830,092300,22511470,19220,19220,19220,19220,6
|
|
20240830,092200,22396150,19290,19290,19290,19290,0
|
|
20240830,092100,22396150,19290,19290,19290,19290,0
|
|
20240830,092000,22396150,19290,19290,19290,19290,0
|
|
20240830,091900,22396150,19290,19290,19290,19290,0
|
|
20240830,091800,22396150,19290,19290,19290,19290,0
|
|
20240830,091700,22396150,19290,19290,19290,19290,0
|
|
20240830,091600,22396150,19290,19290,19290,19290,1
|
|
20240830,091500,22376860,19220,19220,19220,19220,11
|
|
20240830,091400,22165440,19300,19300,19300,19300,3
|
|
20240830,091300,22107540,19300,19300,19300,19300,1
|
|
20240830,091200,22088240,19210,19210,19210,19210,200
|
|
20240830,091100,18246240,19210,19210,19210,19210,9
|
|
20240830,091000,18073350,19200,19200,19200,19200,0
|
|
20240830,090900,18073350,19200,19200,19200,19200,0
|
|
20240830,090800,18073350,19200,19200,19200,19200,0
|
|
20240830,090700,18073350,19200,19200,19200,19200,0
|
|
20240830,090600,18073350,19200,19250,19250,19200,75
|
|
20240830,090500,16631980,19340,19340,19340,19340,0
|
|
20240830,090400,16631980,19340,19340,19340,19340,80
|
|
20240830,090300,15084780,19350,19340,19350,19340,250
|
|
20240830,090200,10248150,19350,19350,19350,19350,61
|
|
20240830,090100,9067800,19350,19350,19350,19350,1
|
|
20240830,090000,9048450,19350,19290,19350,19270,469
|