662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,195900,843990700,14360,14360,14360,14360,1829
|
|
20240830,195800,843990700,14360,14360,14360,14360,0
|
|
20240830,195700,843990700,14360,14360,14360,14360,0
|
|
20240830,195600,843990700,14360,14360,14360,14360,0
|
|
20240830,195500,843990700,14360,14360,14360,14360,0
|
|
20240830,195400,843990700,14360,14360,14360,14360,0
|
|
20240830,195300,843990700,14360,14360,14360,14360,0
|
|
20240830,195200,843990700,14360,14360,14360,14360,0
|
|
20240830,195100,843990700,14360,14360,14360,14360,0
|
|
20240830,195000,843990700,14360,14360,14360,14360,0
|
|
20240830,194900,843990700,14360,14360,14360,14360,0
|
|
20240830,194800,843990700,14360,14360,14360,14360,0
|
|
20240830,194700,843990700,14360,14360,14360,14360,0
|
|
20240830,194600,843990700,14360,14360,14360,14360,0
|
|
20240830,194500,843990700,14360,14360,14360,14360,0
|
|
20240830,194400,843990700,14360,14360,14360,14360,0
|
|
20240830,194300,843990700,14360,14360,14360,14360,0
|
|
20240830,194200,843990700,14360,14360,14360,14360,0
|
|
20240830,194100,843990700,14360,14360,14360,14360,0
|
|
20240830,194000,843990700,14360,14360,14360,14360,0
|
|
20240830,193900,843990700,14360,14360,14360,14360,0
|
|
20240830,193800,843990700,14360,14360,14360,14360,0
|
|
20240830,193700,843990700,14360,14360,14360,14360,0
|
|
20240830,193600,843990700,14360,14360,14360,14360,0
|
|
20240830,193500,843990700,14360,14360,14360,14360,0
|
|
20240830,193400,843990700,14360,14360,14360,14360,0
|
|
20240830,193300,843990700,14360,14360,14360,14360,0
|
|
20240830,193200,843990700,14360,14360,14360,14360,0
|
|
20240830,193100,843990700,14360,14360,14360,14360,0
|
|
20240830,193000,843990700,14360,14360,14360,14360,0
|
|
20240830,192900,843990700,14360,14360,14360,14360,1829
|
|
20240830,192800,843990700,14360,14360,14360,14360,0
|
|
20240830,192700,843990700,14360,14360,14360,14360,0
|
|
20240830,192600,843990700,14360,14360,14360,14360,0
|
|
20240830,192500,843990700,14360,14360,14360,14360,0
|
|
20240830,192400,843990700,14360,14360,14360,14360,0
|
|
20240830,192300,843990700,14360,14360,14360,14360,0
|
|
20240830,192200,843990700,14360,14360,14360,14360,0
|
|
20240830,192100,843990700,14360,14360,14360,14360,0
|
|
20240830,192000,843990700,14360,14360,14360,14360,0
|
|
20240830,191900,843990700,14360,14360,14360,14360,0
|
|
20240830,191800,843990700,14360,14360,14360,14360,0
|
|
20240830,191700,843990700,14360,14360,14360,14360,0
|
|
20240830,191600,843990700,14360,14360,14360,14360,0
|
|
20240830,191500,843990700,14360,14360,14360,14360,0
|
|
20240830,191400,843990700,14360,14360,14360,14360,0
|
|
20240830,191300,843990700,14360,14360,14360,14360,0
|
|
20240830,191200,843990700,14360,14360,14360,14360,0
|
|
20240830,191100,843990700,14360,14360,14360,14360,0
|
|
20240830,191000,843990700,14360,14360,14360,14360,0
|
|
20240830,190900,843990700,14360,14360,14360,14360,0
|
|
20240830,190800,843990700,14360,14360,14360,14360,0
|
|
20240830,190700,843990700,14360,14360,14360,14360,0
|
|
20240830,190600,843990700,14360,14360,14360,14360,0
|
|
20240830,190500,843990700,14360,14360,14360,14360,0
|
|
20240830,190400,843990700,14360,14360,14360,14360,0
|
|
20240830,190300,843990700,14360,14360,14360,14360,0
|
|
20240830,190200,843990700,14360,14360,14360,14360,0
|
|
20240830,190100,843990700,14360,14360,14360,14360,0
|
|
20240830,190000,843990700,14360,14360,14360,14360,0
|
|
20240830,185900,843990700,14360,14360,14360,14360,1829
|
|
20240830,185800,843990700,14360,14360,14360,14360,0
|
|
20240830,185700,843990700,14360,14360,14360,14360,0
|
|
20240830,185600,843990700,14360,14360,14360,14360,0
|
|
20240830,185500,843990700,14360,14360,14360,14360,0
|
|
20240830,185400,843990700,14360,14360,14360,14360,0
|
|
20240830,185300,843990700,14360,14360,14360,14360,0
|
|
20240830,185200,843990700,14360,14360,14360,14360,0
|
|
20240830,185100,843990700,14360,14360,14360,14360,0
|
|
20240830,185000,843990700,14360,14360,14360,14360,0
|
|
20240830,184900,843990700,14360,14360,14360,14360,0
|
|
20240830,184800,843990700,14360,14360,14360,14360,0
|
|
20240830,184700,843990700,14360,14360,14360,14360,0
|
|
20240830,184600,843990700,14360,14360,14360,14360,0
|
|
20240830,184500,843990700,14360,14360,14360,14360,0
|
|
20240830,184400,843990700,14360,14360,14360,14360,0
|
|
20240830,184300,843990700,14360,14360,14360,14360,0
|
|
20240830,184200,843990700,14360,14360,14360,14360,0
|
|
20240830,184100,843990700,14360,14360,14360,14360,0
|
|
20240830,184000,843990700,14360,14360,14360,14360,0
|
|
20240830,183900,843990700,14360,14360,14360,14360,0
|
|
20240830,183800,843990700,14360,14360,14360,14360,0
|
|
20240830,183700,843990700,14360,14360,14360,14360,0
|
|
20240830,183600,843990700,14360,14360,14360,14360,0
|
|
20240830,183500,843990700,14360,14360,14360,14360,0
|
|
20240830,183400,843990700,14360,14360,14360,14360,0
|
|
20240830,183300,843990700,14360,14360,14360,14360,0
|
|
20240830,183200,843990700,14360,14360,14360,14360,0
|
|
20240830,183100,843990700,14360,14360,14360,14360,0
|
|
20240830,183000,843990700,14360,14360,14360,14360,0
|
|
20240830,182900,843990700,14360,14360,14360,14360,1829
|
|
20240830,182800,843990700,14360,14360,14360,14360,0
|
|
20240830,182700,843990700,14360,14360,14360,14360,0
|
|
20240830,182600,843990700,14360,14360,14360,14360,0
|
|
20240830,182500,843990700,14360,14360,14360,14360,0
|
|
20240830,182400,843990700,14360,14360,14360,14360,0
|
|
20240830,182300,843990700,14360,14360,14360,14360,0
|
|
20240830,182200,843990700,14360,14360,14360,14360,0
|
|
20240830,182100,843990700,14360,14360,14360,14360,0
|
|
20240830,182000,843990700,14360,14360,14360,14360,0
|
|
20240830,181900,843990700,14360,14360,14360,14360,0
|
|
20240830,181800,843990700,14360,14360,14360,14360,0
|
|
20240830,181700,843990700,14360,14360,14360,14360,0
|
|
20240830,181600,843990700,14360,14360,14360,14360,0
|
|
20240830,181500,843990700,14360,14360,14360,14360,0
|
|
20240830,181400,843990700,14360,14360,14360,14360,0
|
|
20240830,181300,843990700,14360,14360,14360,14360,0
|
|
20240830,181200,843990700,14360,14360,14360,14360,0
|
|
20240830,181100,843990700,14360,14360,14360,14360,0
|
|
20240830,181000,843990700,14360,14360,14360,14360,0
|
|
20240830,180900,843990700,14360,14360,14360,14360,0
|
|
20240830,180800,843990700,14360,14360,14360,14360,0
|
|
20240830,180700,843990700,14360,14360,14360,14360,0
|
|
20240830,180600,843990700,14360,14360,14360,14360,0
|
|
20240830,180500,843990700,14360,14360,14360,14360,0
|
|
20240830,180400,843990700,14360,14360,14360,14360,0
|
|
20240830,180300,843990700,14360,14360,14360,14360,0
|
|
20240830,180200,843990700,14360,14360,14360,14360,0
|
|
20240830,180100,843990700,14360,14360,14360,14360,0
|
|
20240830,180000,843990700,14360,14360,14360,14360,0
|
|
20240830,175900,843990700,14360,14360,14360,14360,1829
|
|
20240830,175800,843990700,14360,14360,14360,14360,0
|
|
20240830,175700,843990700,14360,14360,14360,14360,0
|
|
20240830,175600,843990700,14360,14360,14360,14360,0
|
|
20240830,175500,843990700,14360,14360,14360,14360,0
|
|
20240830,175400,843990700,14360,14360,14360,14360,0
|
|
20240830,175300,843990700,14360,14360,14360,14360,0
|
|
20240830,175200,843990700,14360,14360,14360,14360,0
|
|
20240830,175100,843990700,14360,14360,14360,14360,0
|
|
20240830,175000,843990700,14360,14360,14360,14360,0
|
|
20240830,174900,843990700,14360,14360,14360,14360,0
|
|
20240830,174800,843990700,14360,14360,14360,14360,0
|
|
20240830,174700,843990700,14360,14360,14360,14360,0
|
|
20240830,174600,843990700,14360,14360,14360,14360,0
|
|
20240830,174500,843990700,14360,14360,14360,14360,0
|
|
20240830,174400,843990700,14360,14360,14360,14360,0
|
|
20240830,174300,843990700,14360,14360,14360,14360,0
|
|
20240830,174200,843990700,14360,14360,14360,14360,0
|
|
20240830,174100,843990700,14360,14360,14360,14360,0
|
|
20240830,174000,843990700,14360,14360,14360,14360,0
|
|
20240830,173900,843990700,14360,14360,14360,14360,0
|
|
20240830,173800,843990700,14360,14360,14360,14360,0
|
|
20240830,173700,843990700,14360,14360,14360,14360,0
|
|
20240830,173600,843990700,14360,14360,14360,14360,0
|
|
20240830,173500,843990700,14360,14360,14360,14360,0
|
|
20240830,173400,843990700,14360,14360,14360,14360,0
|
|
20240830,173300,843990700,14360,14360,14360,14360,0
|
|
20240830,173200,843990700,14360,14360,14360,14360,0
|
|
20240830,173100,843990700,14360,14360,14360,14360,0
|
|
20240830,173000,843990700,14360,14360,14360,14360,0
|
|
20240830,172900,843990700,14360,14360,14360,14360,1829
|
|
20240830,172800,843990700,14360,14360,14360,14360,0
|
|
20240830,172700,843990700,14360,14360,14360,14360,0
|
|
20240830,172600,843990700,14360,14360,14360,14360,0
|
|
20240830,172500,843990700,14360,14360,14360,14360,0
|
|
20240830,172400,843990700,14360,14360,14360,14360,0
|
|
20240830,172300,843990700,14360,14360,14360,14360,0
|
|
20240830,172200,843990700,14360,14360,14360,14360,0
|
|
20240830,172100,843990700,14360,14360,14360,14360,0
|
|
20240830,172000,843990700,14360,14360,14360,14360,0
|
|
20240830,171900,843990700,14360,14360,14360,14360,0
|
|
20240830,171800,843990700,14360,14360,14360,14360,0
|
|
20240830,171700,843990700,14360,14360,14360,14360,0
|
|
20240830,171600,843990700,14360,14360,14360,14360,0
|
|
20240830,171500,843990700,14360,14360,14360,14360,0
|
|
20240830,171400,843990700,14360,14360,14360,14360,0
|
|
20240830,171300,843990700,14360,14360,14360,14360,0
|
|
20240830,171200,843990700,14360,14360,14360,14360,0
|
|
20240830,171100,843990700,14360,14360,14360,14360,0
|
|
20240830,171000,843990700,14360,14360,14360,14360,0
|
|
20240830,170900,843990700,14360,14360,14360,14360,0
|
|
20240830,170800,843990700,14360,14360,14360,14360,0
|
|
20240830,170700,843990700,14360,14360,14360,14360,0
|
|
20240830,170600,843990700,14360,14360,14360,14360,0
|
|
20240830,170500,843990700,14360,14360,14360,14360,0
|
|
20240830,170400,843990700,14360,14360,14360,14360,0
|
|
20240830,170300,843990700,14360,14360,14360,14360,0
|
|
20240830,170200,843990700,14360,14360,14360,14360,0
|
|
20240830,170100,843990700,14360,14360,14360,14360,0
|
|
20240830,170000,843990700,14360,14360,14360,14360,0
|
|
20240830,165900,843990700,14360,14360,14360,14360,1829
|
|
20240830,165800,843990700,14360,14360,14360,14360,0
|
|
20240830,165700,843990700,14360,14360,14360,14360,0
|
|
20240830,165600,843990700,14360,14360,14360,14360,0
|
|
20240830,165500,843990700,14360,14360,14360,14360,0
|
|
20240830,165400,843990700,14360,14360,14360,14360,0
|
|
20240830,165300,843990700,14360,14360,14360,14360,0
|
|
20240830,165200,843990700,14360,14360,14360,14360,0
|
|
20240830,165100,843990700,14360,14360,14360,14360,0
|
|
20240830,165000,843990700,14360,14360,14360,14360,0
|
|
20240830,164900,843990700,14360,14360,14360,14360,0
|
|
20240830,164800,843990700,14360,14360,14360,14360,0
|
|
20240830,164700,843990700,14360,14360,14360,14360,0
|
|
20240830,164600,843990700,14360,14360,14360,14360,0
|
|
20240830,164500,843990700,14360,14360,14360,14360,0
|
|
20240830,164400,843990700,14360,14360,14360,14360,0
|
|
20240830,164300,843990700,14360,14360,14360,14360,0
|
|
20240830,164200,843990700,14360,14360,14360,14360,0
|
|
20240830,164100,843990700,14360,14360,14360,14360,0
|
|
20240830,164000,843990700,14360,14360,14360,14360,0
|
|
20240830,163900,843990700,14360,14360,14360,14360,0
|
|
20240830,163800,843990700,14360,14360,14360,14360,0
|
|
20240830,163700,843990700,14360,14360,14360,14360,0
|
|
20240830,163600,843990700,14360,14360,14360,14360,0
|
|
20240830,163500,843990700,14360,14360,14360,14360,0
|
|
20240830,163400,843990700,14360,14360,14360,14360,0
|
|
20240830,163300,843990700,14360,14360,14360,14360,0
|
|
20240830,163200,843990700,14360,14360,14360,14360,0
|
|
20240830,163100,843990700,14360,14360,14360,14360,0
|
|
20240830,163000,843990700,14360,14360,14360,14360,0
|
|
20240830,162900,843990700,14360,14360,14360,14360,1829
|
|
20240830,162800,843990700,14360,14360,14360,14360,0
|
|
20240830,162700,843990700,14360,14360,14360,14360,0
|
|
20240830,162600,843990700,14360,14360,14360,14360,0
|
|
20240830,162500,843990700,14360,14360,14360,14360,0
|
|
20240830,162400,843990700,14360,14360,14360,14360,0
|
|
20240830,162300,843990700,14360,14360,14360,14360,0
|
|
20240830,162200,843990700,14360,14360,14360,14360,0
|
|
20240830,162100,843990700,14360,14360,14360,14360,0
|
|
20240830,162000,843990700,14360,14360,14360,14360,0
|
|
20240830,161900,843990700,14360,14360,14360,14360,0
|
|
20240830,161800,843990700,14360,14360,14360,14360,0
|
|
20240830,161700,843990700,14360,14360,14360,14360,0
|
|
20240830,161600,843990700,14360,14360,14360,14360,0
|
|
20240830,161500,843990700,14360,14360,14360,14360,0
|
|
20240830,161400,843990700,14360,14360,14360,14360,0
|
|
20240830,161300,843990700,14360,14360,14360,14360,0
|
|
20240830,161200,843990700,14360,14360,14360,14360,0
|
|
20240830,161100,843990700,14360,14360,14360,14360,0
|
|
20240830,161000,843990700,14360,14360,14360,14360,0
|
|
20240830,160900,843990700,14360,14360,14360,14360,0
|
|
20240830,160800,843990700,14360,14360,14360,14360,0
|
|
20240830,160700,843990700,14360,14360,14360,14360,0
|
|
20240830,160600,843990700,14360,14360,14360,14360,0
|
|
20240830,160500,843990700,14360,14360,14360,14360,0
|
|
20240830,160400,843990700,14360,14360,14360,14360,0
|
|
20240830,160300,843990700,14360,14360,14360,14360,0
|
|
20240830,160200,843990700,14360,14360,14360,14360,0
|
|
20240830,160100,843990700,14360,14360,14360,14360,0
|
|
20240830,160000,843990700,14360,14360,14360,14360,0
|
|
20240830,155900,843990700,14360,14360,14360,14360,1829
|
|
20240830,155800,843990700,14360,14360,14360,14360,0
|
|
20240830,155700,843990700,14360,14360,14360,14360,0
|
|
20240830,155600,843990700,14360,14360,14360,14360,0
|
|
20240830,155500,843990700,14360,14360,14360,14360,0
|
|
20240830,155400,843990700,14360,14360,14360,14360,0
|
|
20240830,155300,843990700,14360,14360,14360,14360,0
|
|
20240830,155200,843990700,14360,14360,14360,14360,0
|
|
20240830,155100,843990700,14360,14360,14360,14360,0
|
|
20240830,155000,843990700,14360,14360,14360,14360,0
|
|
20240830,154900,843990700,14360,14360,14360,14360,0
|
|
20240830,154800,843990700,14360,14360,14360,14360,0
|
|
20240830,154700,843990700,14360,14360,14360,14360,0
|
|
20240830,154600,843990700,14360,14360,14360,14360,0
|
|
20240830,154500,843990700,14360,14360,14360,14360,0
|
|
20240830,154400,843990700,14360,14360,14360,14360,0
|
|
20240830,154300,843990700,14360,14360,14360,14360,0
|
|
20240830,154200,843990700,14360,14360,14360,14360,0
|
|
20240830,154100,843990700,14360,14360,14360,14360,0
|
|
20240830,154000,843990700,14360,14360,14360,14360,0
|
|
20240830,153900,843990700,14360,14360,14360,14360,0
|
|
20240830,153800,843990700,14360,14360,14360,14360,0
|
|
20240830,153700,843990700,14360,14360,14360,14360,0
|
|
20240830,153600,843990700,14360,14360,14360,14360,0
|
|
20240830,153500,843990700,14360,14360,14360,14360,0
|
|
20240830,153400,843990700,14360,14360,14360,14360,0
|
|
20240830,153300,843990700,14360,14360,14360,14360,0
|
|
20240830,153200,843990700,14360,14360,14360,14360,0
|
|
20240830,153100,843990700,14360,14360,14360,14360,0
|
|
20240830,153000,843990700,14360,14360,14360,14360,1829
|
|
20240830,152900,817726260,14420,14420,14420,14420,0
|
|
20240830,152800,817726260,14420,14420,14420,14420,0
|
|
20240830,152700,817726260,14420,14420,14420,14420,0
|
|
20240830,152600,817726260,14420,14420,14420,14420,0
|
|
20240830,152500,817726260,14420,14420,14420,14420,0
|
|
20240830,152400,817726260,14420,14420,14420,14420,0
|
|
20240830,152300,817726260,14420,14420,14420,14420,0
|
|
20240830,152200,817726260,14420,14420,14420,14420,0
|
|
20240830,152100,817726260,14420,14420,14420,14420,0
|
|
20240830,152000,817726260,14420,14420,14420,14420,0
|
|
20240830,151900,817726260,14420,14420,14420,14420,0
|
|
20240830,151800,817726260,14420,14380,14420,14380,7
|
|
20240830,151700,817625430,14370,14370,14370,14370,51
|
|
20240830,151600,816892560,14360,14360,14370,14360,227
|
|
20240830,151500,813631840,14370,14370,14370,14370,60
|
|
20240830,151400,812769640,14370,14370,14370,14370,300
|
|
20240830,151300,808458640,14360,14360,14360,14360,13
|
|
20240830,151200,808271960,14370,14370,14370,14360,137
|
|
20240830,151100,806304070,14370,14370,14370,14370,252
|
|
20240830,151000,802682830,14370,14370,14370,14370,1
|
|
20240830,150900,802668460,14360,14370,14370,14360,267
|
|
20240830,150800,798832090,14370,14370,14370,14370,55
|
|
20240830,150700,798041740,14380,14380,14380,14370,479
|
|
20240830,150600,791155490,14380,14390,14390,14380,86
|
|
20240830,150500,789918800,14390,14390,14390,14390,76
|
|
20240830,150400,788825160,14390,14390,14390,14390,0
|
|
20240830,150300,788825160,14390,14400,14400,14390,290
|
|
20240830,150200,784649920,14410,14410,14410,14410,0
|
|
20240830,150100,784649920,14410,14410,14410,14410,11
|
|
20240830,150000,784491410,14390,14390,14390,14390,248
|
|
20240830,145900,780922690,14390,14390,14390,14390,40
|
|
20240830,145800,780347090,14400,14400,14400,14400,35
|
|
20240830,145700,779843090,14400,14400,14400,14400,0
|
|
20240830,145600,779843090,14400,14400,14400,14400,0
|
|
20240830,145500,779843090,14400,14400,14400,14400,0
|
|
20240830,145400,779843090,14400,14400,14400,14400,143
|
|
20240830,145300,777783890,14410,14400,14410,14400,33
|
|
20240830,145200,777308660,14410,14410,14410,14410,0
|
|
20240830,145100,777308660,14410,14410,14410,14410,0
|
|
20240830,145000,777308660,14410,14410,14410,14410,0
|
|
20240830,144900,777308660,14410,14390,14410,14390,311
|
|
20240830,144800,772830270,14380,14410,14410,14380,1232
|
|
20240830,144700,755086910,14420,14420,14420,14420,0
|
|
20240830,144600,755086910,14420,14420,14420,14420,2
|
|
20240830,144500,755058070,14410,14410,14410,14410,31
|
|
20240830,144400,754611360,14400,14400,14400,14400,164
|
|
20240830,144300,752249760,14400,14400,14400,14400,23
|
|
20240830,144200,751918560,14400,14400,14400,14400,0
|
|
20240830,144100,751918560,14400,14410,14410,14400,104
|
|
20240830,144000,750420250,14420,14420,14420,14420,21
|
|
20240830,143900,750117430,14420,14420,14420,14420,8
|
|
20240830,143800,750002070,14420,14390,14420,14390,19
|
|
20240830,143700,749728630,14390,14390,14410,14390,1256
|
|
20240830,143600,731634790,14410,14410,14410,14410,0
|
|
20240830,143500,731634790,14410,14410,14410,14410,0
|
|
20240830,143400,731634790,14410,14410,14410,14410,0
|
|
20240830,143300,731634790,14410,14390,14410,14390,14
|
|
20240830,143200,731433310,14410,14390,14410,14390,3
|
|
20240830,143100,731390120,14390,14390,14390,14390,0
|
|
20240830,143000,731390120,14390,14410,14410,14390,69
|
|
20240830,142900,730397190,14390,14390,14390,14390,0
|
|
20240830,142800,730397190,14390,14390,14390,14390,12
|
|
20240830,142700,730224510,14410,14410,14410,14410,1
|
|
20240830,142600,730210100,14410,14380,14410,14380,3
|
|
20240830,142500,730166930,14380,14400,14400,14380,495
|
|
20240830,142400,723040340,14420,14420,14420,14420,0
|
|
20240830,142300,723040340,14420,14400,14420,14400,6
|
|
20240830,142200,722953920,14410,14410,14410,14410,10
|
|
20240830,142100,722809820,14430,14430,14430,14430,0
|
|
20240830,142000,722809820,14430,14430,14430,14430,0
|
|
20240830,141900,722809820,14430,14430,14430,14430,0
|
|
20240830,141800,722809820,14430,14410,14430,14410,21
|
|
20240830,141700,722507190,14470,14400,14470,14400,71
|
|
20240830,141600,721484720,14410,14420,14430,14410,536
|
|
20240830,141500,713757710,14420,14420,14420,14420,0
|
|
20240830,141400,713757710,14420,14420,14420,14420,0
|
|
20240830,141300,713757710,14420,14420,14420,14420,9
|
|
20240830,141200,713627930,14420,14420,14420,14420,0
|
|
20240830,141100,713627930,14420,14420,14420,14420,0
|
|
20240830,141000,713627930,14420,14410,14420,14410,2
|
|
20240830,140900,713599100,14410,14420,14420,14410,11
|
|
20240830,140800,713440580,14400,14380,14400,14380,518
|
|
20240830,140700,705983180,14390,14390,14390,14390,0
|
|
20240830,140600,705983180,14390,14380,14390,14380,3
|
|
20240830,140500,705940020,14390,14390,14390,14390,0
|
|
20240830,140400,705940020,14390,14390,14390,14390,1
|
|
20240830,140300,705925630,14380,14380,14380,14380,45
|
|
20240830,140200,705278530,14380,14380,14380,14380,0
|
|
20240830,140100,705278530,14380,14380,14380,14380,0
|
|
20240830,140000,705278530,14380,14380,14380,14380,1
|
|
20240830,135900,705264150,14390,14390,14390,14390,0
|
|
20240830,135800,705264150,14390,14380,14390,14380,3
|
|
20240830,135700,705221000,14380,14380,14380,14380,0
|
|
20240830,135600,705221000,14380,14380,14380,14380,0
|
|
20240830,135500,705221000,14380,14380,14380,14380,1
|
|
20240830,135400,705206620,14380,14380,14380,14370,76
|
|
20240830,135300,704114290,14380,14390,14390,14380,425
|
|
20240830,135200,698002540,14390,14390,14390,14390,79
|
|
20240830,135100,696865730,14400,14400,14400,14400,0
|
|
20240830,135000,696865730,14400,14400,14400,14400,0
|
|
20240830,134900,696865730,14400,14400,14400,14400,0
|
|
20240830,134800,696865730,14400,14400,14400,14400,0
|
|
20240830,134700,696865730,14400,14400,14400,14400,0
|
|
20240830,134600,696865730,14400,14400,14400,14400,0
|
|
20240830,134500,696865730,14400,14400,14400,14400,1
|
|
20240830,134400,696851330,14400,14400,14400,14400,0
|
|
20240830,134300,696851330,14400,14400,14400,14400,1
|
|
20240830,134200,696836930,14390,14400,14400,14390,25
|
|
20240830,134100,696476950,14390,14390,14390,14390,0
|
|
20240830,134000,696476950,14390,14390,14390,14390,2
|
|
20240830,133900,696448170,14390,14390,14390,14390,0
|
|
20240830,133800,696448170,14390,14390,14390,14390,0
|
|
20240830,133700,696448170,14390,14390,14390,14390,9
|
|
20240830,133600,696318660,14390,14390,14390,14390,4
|
|
20240830,133500,696261100,14400,14400,14400,14400,0
|
|
20240830,133400,696261100,14400,14400,14400,14400,0
|
|
20240830,133300,696261100,14400,14400,14400,14400,0
|
|
20240830,133200,696261100,14400,14400,14400,14400,2
|
|
20240830,133100,696232300,14400,14400,14400,14400,0
|
|
20240830,133000,696232300,14400,14400,14400,14400,0
|
|
20240830,132900,696232300,14400,14400,14400,14400,0
|
|
20240830,132800,696232300,14400,14400,14400,14400,0
|
|
20240830,132700,696232300,14400,14400,14400,14400,0
|
|
20240830,132600,696232300,14400,14400,14400,14400,1
|
|
20240830,132500,696217900,14400,14400,14400,14400,0
|
|
20240830,132400,696217900,14400,14390,14400,14390,21
|
|
20240830,132300,695915510,14390,14390,14390,14390,14
|
|
20240830,132200,695714050,14380,14380,14380,14380,50
|
|
20240830,132100,694995050,14390,14390,14390,14390,0
|
|
20240830,132000,694995050,14390,14390,14390,14390,7
|
|
20240830,131900,694894320,14390,14390,14390,14390,0
|
|
20240830,131800,694894320,14390,14390,14390,14390,219
|
|
20240830,131700,691742910,14400,14400,14400,14400,0
|
|
20240830,131600,691742910,14400,14400,14400,14400,4
|
|
20240830,131500,691685310,14390,14390,14390,14390,0
|
|
20240830,131400,691685310,14390,14390,14390,14390,0
|
|
20240830,131300,691685310,14390,14390,14390,14390,0
|
|
20240830,131200,691685310,14390,14390,14390,14390,0
|
|
20240830,131100,691685310,14390,14390,14390,14390,0
|
|
20240830,131000,691685310,14390,14390,14390,14390,26
|
|
20240830,130900,691311170,14400,14400,14400,14400,0
|
|
20240830,130800,691311170,14400,14400,14400,14400,0
|
|
20240830,130700,691311170,14400,14400,14400,14400,13
|
|
20240830,130600,691123970,14400,14400,14400,14400,0
|
|
20240830,130500,691123970,14400,14390,14400,14390,38
|
|
20240830,130400,690577140,14400,14400,14400,14400,0
|
|
20240830,130300,690577140,14400,14390,14400,14390,70
|
|
20240830,130200,689569830,14400,14400,14400,14400,1
|
|
20240830,130100,689555430,14380,14380,14380,14380,0
|
|
20240830,130000,689555430,14380,14380,14380,14380,0
|
|
20240830,125900,689555430,14380,14380,14380,14380,51
|
|
20240830,125800,688822050,14390,14410,14410,14390,13
|
|
20240830,125700,688634960,14390,14390,14390,14390,24
|
|
20240830,125600,688289600,14390,14390,14390,14390,12
|
|
20240830,125500,688116920,14390,14410,14420,14390,603
|
|
20240830,125400,679433720,14410,14400,14410,14400,65
|
|
20240830,125300,678497250,14400,14400,14400,14400,18
|
|
20240830,125200,678238050,14400,14400,14410,14400,27
|
|
20240830,125100,677849220,14400,14400,14400,14400,18
|
|
20240830,125000,677590020,14400,14400,14410,14400,62
|
|
20240830,124900,676697130,14390,14390,14410,14390,35
|
|
20240830,124800,676193330,14400,14400,14400,14390,29
|
|
20240830,124700,675775910,14390,14390,14390,14390,18
|
|
20240830,124600,675516890,14390,14390,14400,14390,28
|
|
20240830,124500,675113870,14390,14400,14400,14390,162
|
|
20240830,124400,672782190,14400,14400,14400,14400,524
|
|
20240830,124300,665236590,14420,14400,14420,14400,18
|
|
20240830,124200,664977250,14410,14410,14410,14410,30
|
|
20240830,124100,664544950,14400,14400,14400,14400,45
|
|
20240830,124000,663896950,14400,14400,14400,14400,0
|
|
20240830,123900,663896950,14400,14400,14400,14400,0
|
|
20240830,123800,663896950,14400,14400,14400,14400,0
|
|
20240830,123700,663896950,14400,14400,14400,14400,12
|
|
20240830,123600,663724150,14400,14400,14400,14400,0
|
|
20240830,123500,663724150,14400,14400,14400,14400,0
|
|
20240830,123400,663724150,14400,14390,14400,14390,1173
|
|
20240830,123300,646836410,14380,14390,14390,14380,12
|
|
20240830,123200,646663790,14390,14390,14390,14390,467
|
|
20240830,123100,639943660,14390,14390,14390,14390,0
|
|
20240830,123000,639943660,14390,14390,14390,14390,6
|
|
20240830,122900,639857320,14390,14390,14390,14390,79
|
|
20240830,122800,638720510,14390,14390,14390,14390,25
|
|
20240830,122700,638360760,14400,14400,14400,14400,0
|
|
20240830,122600,638360760,14400,14400,14400,14400,109
|
|
20240830,122500,636791160,14410,14410,14410,14410,0
|
|
20240830,122400,636791160,14410,14400,14410,14400,12
|
|
20240830,122300,636618300,14410,14410,14410,14410,20
|
|
20240830,122200,636330100,14410,14400,14410,14400,737
|
|
20240830,122100,625717270,14410,14410,14410,14410,3
|
|
20240830,122000,625674040,14400,14410,14410,14400,155
|
|
20240830,121900,623441490,14410,14410,14410,14410,1
|
|
20240830,121800,623427080,14420,14410,14420,14400,104
|
|
20240830,121700,621928440,14420,14420,14420,14420,0
|
|
20240830,121600,621928440,14420,14420,14420,14420,6
|
|
20240830,121500,621841920,14430,14460,14500,14430,341
|
|
20240830,121400,616920220,14430,14420,14430,14410,54
|
|
20240830,121300,616141330,14420,14430,14430,14420,35
|
|
20240830,121200,615636510,14430,14410,14430,14410,57
|
|
20240830,121100,614814450,14410,14410,14410,14410,103
|
|
20240830,121000,613330220,14410,14410,14410,14400,57
|
|
20240830,120900,612508910,14410,14410,14410,14410,0
|
|
20240830,120800,612508910,14410,14420,14420,14410,25
|
|
20240830,120700,612148580,14440,14440,14440,14440,0
|
|
20240830,120600,612148580,14440,14450,14450,14440,17
|
|
20240830,120500,611903090,14460,14450,14460,14450,5
|
|
20240830,120400,611830810,14450,14420,14450,14420,348
|
|
20240830,120300,606806740,14430,14420,14430,14420,52
|
|
20240830,120200,606056830,14410,14420,14420,14410,7
|
|
20240830,120100,605955950,14410,14410,14410,14410,0
|
|
20240830,120000,605955950,14410,14410,14410,14410,6
|
|
20240830,115900,605869490,14420,14420,14420,14420,19
|
|
20240830,115800,605595510,14420,14420,14420,14420,366
|
|
20240830,115700,600317790,14420,14410,14420,14410,374
|
|
20240830,115600,594924860,14420,14440,14440,14420,91
|
|
20240830,115500,593612340,14450,14450,14450,14450,3
|
|
20240830,115400,593568990,14410,14410,14410,14410,6
|
|
20240830,115300,593482530,14420,14420,14420,14420,0
|
|
20240830,115200,593482530,14420,14420,14420,14420,6
|
|
20240830,115100,593396010,14430,14430,14430,14430,0
|
|
20240830,115000,593396010,14430,14430,14430,14430,0
|
|
20240830,114900,593396010,14430,14430,14430,14430,0
|
|
20240830,114800,593396010,14430,14410,14430,14410,206
|
|
20240830,114700,590423700,14420,14420,14420,14420,26
|
|
20240830,114600,590048780,14420,14410,14420,14400,631
|
|
20240830,114500,580959340,14420,14420,14420,14390,1511
|
|
20240830,114400,559190370,14430,14500,14510,14430,3452
|
|
20240830,114300,509186910,14510,14510,14510,14510,0
|
|
20240830,114200,509186910,14510,14510,14510,14510,2
|
|
20240830,114100,509157890,14520,14520,14520,14520,0
|
|
20240830,114000,509157890,14520,14510,14520,14510,7
|
|
20240830,113900,509056310,14520,14520,14520,14520,0
|
|
20240830,113800,509056310,14520,14510,14520,14510,73
|
|
20240830,113700,507996880,14510,14510,14510,14510,0
|
|
20240830,113600,507996880,14510,14530,14530,14510,1191
|
|
20240830,113500,490693890,14530,14530,14530,14530,0
|
|
20240830,113400,490693890,14530,14530,14530,14530,6
|
|
20240830,113300,490606710,14540,14540,14540,14540,3
|
|
20240830,113200,490563090,14530,14530,14530,14530,54
|
|
20240830,113100,489778470,14530,14530,14530,14530,204
|
|
20240830,113000,486814350,14530,14530,14530,14530,6
|
|
20240830,112900,486727170,14540,14550,14550,14540,832
|
|
20240830,112800,474623990,14550,14550,14550,14550,6
|
|
20240830,112700,474536690,14550,14550,14550,14550,0
|
|
20240830,112600,474536690,14550,14550,14550,14550,6
|
|
20240830,112500,474449390,14560,14560,14560,14560,0
|
|
20240830,112400,474449390,14560,14560,14560,14550,11
|
|
20240830,112300,474289290,14550,14540,14550,14540,1448
|
|
20240830,112200,453232420,14530,14570,14570,14530,3006
|
|
20240830,112100,409507760,14570,14570,14570,14570,0
|
|
20240830,112000,409507760,14570,14570,14570,14570,6
|
|
20240830,111900,409420340,14570,14570,14570,14570,0
|
|
20240830,111800,409420340,14570,14550,14580,14550,94
|
|
20240830,111700,408050910,14560,14560,14560,14560,6
|
|
20240830,111600,407963550,14570,14570,14570,14570,0
|
|
20240830,111500,407963550,14570,14570,14570,14570,100
|
|
20240830,111400,406506550,14570,14560,14570,14560,8
|
|
20240830,111300,406390060,14570,14550,14570,14550,3
|
|
20240830,111200,406346390,14550,14570,14570,14550,135
|
|
20240830,111100,404379690,14590,14590,14590,14590,0
|
|
20240830,111000,404379690,14590,14590,14590,14590,0
|
|
20240830,110900,404379690,14590,14590,14590,14590,1
|
|
20240830,110800,404365100,14570,14570,14570,14570,64
|
|
20240830,110700,403432620,14590,14590,14590,14590,0
|
|
20240830,110600,403432620,14590,14590,14590,14590,0
|
|
20240830,110500,403432620,14590,14590,14590,14590,0
|
|
20240830,110400,403432620,14590,14590,14590,14590,0
|
|
20240830,110300,403432620,14590,14590,14590,14590,0
|
|
20240830,110200,403432620,14590,14590,14590,14590,0
|
|
20240830,110100,403432620,14590,14590,14590,14590,0
|
|
20240830,110000,403432620,14590,14590,14590,14590,0
|
|
20240830,105900,403432620,14590,14590,14590,14590,0
|
|
20240830,105800,403432620,14590,14590,14590,14590,0
|
|
20240830,105700,403432620,14590,14570,14590,14570,34
|
|
20240830,105600,402937220,14580,14580,14580,14580,0
|
|
20240830,105500,402937220,14580,14590,14590,14580,38
|
|
20240830,105400,402382980,14590,14590,14590,14590,0
|
|
20240830,105300,402382980,14590,14590,14590,14590,0
|
|
20240830,105200,402382980,14590,14590,14590,14590,0
|
|
20240830,105100,402382980,14590,14590,14590,14590,0
|
|
20240830,105000,402382980,14590,14590,14590,14590,0
|
|
20240830,104900,402382980,14590,14590,14590,14590,0
|
|
20240830,104800,402382980,14590,14590,14590,14590,4
|
|
20240830,104700,402324620,14580,14580,14580,14580,0
|
|
20240830,104600,402324620,14580,14580,14580,14580,88
|
|
20240830,104500,401041580,14580,14580,14580,14580,56
|
|
20240830,104400,400225100,14590,14590,14590,14590,0
|
|
20240830,104300,400225100,14590,14590,14590,14590,33
|
|
20240830,104200,399743630,14590,14580,14590,14580,69
|
|
20240830,104100,398737600,14590,14590,14590,14590,0
|
|
20240830,104000,398737600,14590,14590,14590,14590,3
|
|
20240830,103900,398693830,14590,14590,14590,14590,0
|
|
20240830,103800,398693830,14590,14590,14590,14590,3
|
|
20240830,103700,398650060,14580,14560,14580,14560,453
|
|
20240830,103600,392051680,14560,14560,14560,14560,0
|
|
20240830,103500,392051680,14560,14560,14560,14550,7
|
|
20240830,103400,391949770,14550,14550,14550,14550,0
|
|
20240830,103300,391949770,14550,14550,14550,14550,0
|
|
20240830,103200,391949770,14550,14550,14550,14550,55
|
|
20240830,103100,391149520,14540,14540,14540,14540,3
|
|
20240830,103000,391105900,14550,14550,14550,14550,1111
|
|
20240830,102900,374940850,14550,14540,14550,14540,43
|
|
20240830,102800,374315380,14540,14540,14540,14540,0
|
|
20240830,102700,374315380,14540,14540,14540,14540,0
|
|
20240830,102600,374315380,14540,14540,14540,14540,2
|
|
20240830,102500,374286300,14530,14530,14530,14530,37
|
|
20240830,102400,373748690,14550,14540,14550,14530,17
|
|
20240830,102300,373501510,14550,14550,14550,14550,0
|
|
20240830,102200,373501510,14550,14550,14550,14550,20
|
|
20240830,102100,373210510,14550,14550,14550,14550,9
|
|
20240830,102000,373079560,14550,14530,14550,14530,1167
|
|
20240830,101900,356120920,14520,14520,14520,14520,20
|
|
20240830,101800,355830520,14520,14520,14520,14520,0
|
|
20240830,101700,355830520,14520,14520,14520,14520,6
|
|
20240830,101600,355743400,14530,14530,14530,14530,0
|
|
20240830,101500,355743400,14530,14530,14530,14530,0
|
|
20240830,101400,355743400,14530,14530,14530,14530,0
|
|
20240830,101300,355743400,14530,14530,14530,14530,14
|
|
20240830,101200,355539980,14530,14530,14530,14530,12
|
|
20240830,101100,355365620,14530,14530,14530,14530,105
|
|
20240830,101000,353839970,14530,14520,14530,14520,27
|
|
20240830,100900,353447920,14520,14520,14520,14520,0
|
|
20240830,100800,353447920,14520,14520,14520,14520,0
|
|
20240830,100700,353447920,14520,14530,14530,14520,77
|
|
20240830,100600,352329580,14530,14540,14540,14530,35
|
|
20240830,100500,351820960,14530,14530,14530,14530,341
|
|
20240830,100400,346866230,14540,14540,14540,14540,7
|
|
20240830,100300,346764450,14540,14540,14540,14540,0
|
|
20240830,100200,346764450,14540,14560,14560,14540,3118
|
|
20240830,100100,301407220,14590,14560,14590,14560,19
|
|
20240830,100000,301130460,14590,14590,14590,14590,0
|
|
20240830,095900,301130460,14590,14590,14590,14590,0
|
|
20240830,095800,301130460,14590,14560,14590,14560,12
|
|
20240830,095700,300955690,14590,14590,14590,14550,2202
|
|
20240830,095600,268869520,14630,14580,14630,14580,198
|
|
20240830,095500,265980670,14550,14580,14580,14550,17
|
|
20240830,095400,265733020,14550,14550,14550,14550,0
|
|
20240830,095300,265733020,14550,14540,14580,14540,357
|
|
20240830,095200,260536760,14520,14540,14550,14520,857
|
|
20240830,095100,248074890,14510,14560,14560,14510,4322
|
|
20240830,095000,185193110,14560,14600,14600,14550,2039
|
|
20240830,094900,155450690,14640,14640,14640,14640,0
|
|
20240830,094800,155450690,14640,14640,14640,14640,0
|
|
20240830,094700,155450690,14640,14640,14640,14640,0
|
|
20240830,094600,155450690,14640,14630,14640,14630,500
|
|
20240830,094500,148130890,14630,14570,14630,14570,458
|
|
20240830,094400,141445460,14630,14630,14630,14630,0
|
|
20240830,094300,141445460,14630,14630,14630,14630,0
|
|
20240830,094200,141445460,14630,14630,14630,14630,0
|
|
20240830,094100,141445460,14630,14550,14630,14550,2
|
|
20240830,094000,141416280,14550,14550,14550,14550,0
|
|
20240830,093900,141416280,14550,14570,14690,14550,682
|
|
20240830,093800,131456310,14550,14520,14550,14520,790
|
|
20240830,093700,119965730,14550,14380,14560,14380,1303
|
|
20240830,093600,101060220,14500,14600,14600,14370,4249
|
|
20240830,093500,39356300,14610,14620,14620,14610,23
|
|
20240830,093400,39020260,14630,14630,14630,14630,3
|
|
20240830,093300,38976370,14660,14660,14660,14660,0
|
|
20240830,093200,38976370,14660,14660,14660,14660,0
|
|
20240830,093100,38976370,14660,14660,14660,14660,0
|
|
20240830,093000,38976370,14660,14660,14660,14660,0
|
|
20240830,092900,38976370,14660,14660,14660,14660,0
|
|
20240830,092800,38976370,14660,14660,14660,14660,0
|
|
20240830,092700,38976370,14660,14660,14660,14660,0
|
|
20240830,092600,38976370,14660,14660,14660,14660,0
|
|
20240830,092500,38976370,14660,14660,14660,14660,0
|
|
20240830,092400,38976370,14660,14660,14660,14660,0
|
|
20240830,092300,38976370,14660,14660,14660,14660,1
|
|
20240830,092200,38961710,14700,14590,14700,14590,348
|
|
20240830,092100,33867130,14600,14650,14650,14600,1002
|
|
20240830,092000,19187930,14700,14690,14700,14690,100
|
|
20240830,091900,17718850,14700,14690,14700,14610,101
|
|
20240830,091800,16234830,14700,14680,14700,14680,100
|
|
20240830,091700,14766340,14690,14650,14690,14650,50
|
|
20240830,091600,14033500,14650,14640,14650,14640,50
|
|
20240830,091500,13301210,14650,14600,14650,14600,254
|
|
20240830,091400,9587430,14610,14650,14650,14610,305
|
|
20240830,091300,5125840,14650,14650,14650,14650,50
|
|
20240830,091200,4393340,14650,14650,14650,14650,11
|
|
20240830,091100,4232190,14620,14620,14620,14620,0
|
|
20240830,091000,4232190,14620,14690,14690,14620,39
|
|
20240830,090900,3661940,14710,14710,14710,14710,0
|
|
20240830,090800,3661940,14710,14710,14710,14710,4
|
|
20240830,090700,3603100,14710,14710,14710,14710,0
|
|
20240830,090600,3603100,14710,14710,14710,14710,1
|
|
20240830,090500,3588390,14710,14630,14710,14630,32
|
|
20240830,090400,3119430,14620,14620,14620,14620,0
|
|
20240830,090300,3119430,14620,14640,14730,14620,71
|
|
20240830,090200,2079290,14640,14630,14740,14630,141
|
|
20240830,090100,14640,14640,14640,14640,14640,0
|
|
20240830,090000,14640,14640,14640,14640,14640,1
|