573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,183000,396240200,72700,72700,72700,72700,243
|
|
20240830,182900,396240200,72700,72700,72700,72700,0
|
|
20240830,182800,396240200,72700,72700,72700,72700,0
|
|
20240830,182700,396240200,72700,72700,72700,72700,0
|
|
20240830,182600,396240200,72700,72700,72700,72700,0
|
|
20240830,182500,396240200,72700,72700,72700,72700,0
|
|
20240830,182400,396240200,72700,72700,72700,72700,0
|
|
20240830,182300,396240200,72700,72700,72700,72700,0
|
|
20240830,182200,396240200,72700,72700,72700,72700,0
|
|
20240830,182100,396240200,72700,72700,72700,72700,0
|
|
20240830,182000,396240200,72700,72700,72700,72700,0
|
|
20240830,181900,396240200,72700,72700,72700,72700,0
|
|
20240830,181800,396240200,72700,72700,72700,72700,0
|
|
20240830,181700,396240200,72700,72700,72700,72700,0
|
|
20240830,181600,396240200,72700,72700,72700,72700,0
|
|
20240830,181500,396240200,72700,72700,72700,72700,0
|
|
20240830,181400,396240200,72700,72700,72700,72700,0
|
|
20240830,181300,396240200,72700,72700,72700,72700,0
|
|
20240830,181200,396240200,72700,72700,72700,72700,0
|
|
20240830,181100,396240200,72700,72700,72700,72700,0
|
|
20240830,181000,396240200,72700,72700,72700,72700,0
|
|
20240830,180900,396240200,72700,72700,72700,72700,0
|
|
20240830,180800,396240200,72700,72700,72700,72700,0
|
|
20240830,180700,396240200,72700,72700,72700,72700,0
|
|
20240830,180600,396240200,72700,72700,72700,72700,0
|
|
20240830,180500,396240200,72700,72700,72700,72700,0
|
|
20240830,180400,396240200,72700,72700,72700,72700,0
|
|
20240830,180300,396240200,72700,72700,72700,72700,0
|
|
20240830,180200,396240200,72700,72700,72700,72700,0
|
|
20240830,180100,396240200,72700,72700,72700,72700,0
|
|
20240830,180000,396240200,72700,72700,72700,72700,243
|
|
20240830,175900,396240200,72700,72700,72700,72700,0
|
|
20240830,175800,396240200,72700,72700,72700,72700,0
|
|
20240830,175700,396240200,72700,72700,72700,72700,0
|
|
20240830,175600,396240200,72700,72700,72700,72700,0
|
|
20240830,175500,396240200,72700,72700,72700,72700,0
|
|
20240830,175400,396240200,72700,72700,72700,72700,0
|
|
20240830,175300,396240200,72700,72700,72700,72700,0
|
|
20240830,175200,396240200,72700,72700,72700,72700,0
|
|
20240830,175100,396240200,72700,72700,72700,72700,0
|
|
20240830,175000,396240200,72700,72700,72700,72700,0
|
|
20240830,174900,396240200,72700,72700,72700,72700,0
|
|
20240830,174800,396240200,72700,72700,72700,72700,0
|
|
20240830,174700,396240200,72700,72700,72700,72700,0
|
|
20240830,174600,396240200,72700,72700,72700,72700,0
|
|
20240830,174500,396240200,72700,72700,72700,72700,0
|
|
20240830,174400,396240200,72700,72700,72700,72700,0
|
|
20240830,174300,396240200,72700,72700,72700,72700,0
|
|
20240830,174200,396240200,72700,72700,72700,72700,0
|
|
20240830,174100,396240200,72700,72700,72700,72700,0
|
|
20240830,174000,396240200,72700,72700,72700,72700,0
|
|
20240830,173900,396240200,72700,72700,72700,72700,0
|
|
20240830,173800,396240200,72700,72700,72700,72700,0
|
|
20240830,173700,396240200,72700,72700,72700,72700,0
|
|
20240830,173600,396240200,72700,72700,72700,72700,0
|
|
20240830,173500,396240200,72700,72700,72700,72700,0
|
|
20240830,173400,396240200,72700,72700,72700,72700,0
|
|
20240830,173300,396240200,72700,72700,72700,72700,0
|
|
20240830,173200,396240200,72700,72700,72700,72700,0
|
|
20240830,173100,396240200,72700,72700,72700,72700,0
|
|
20240830,173000,396240200,72700,72700,72700,72700,243
|
|
20240830,172900,396240200,72700,72700,72700,72700,0
|
|
20240830,172800,396240200,72700,72700,72700,72700,0
|
|
20240830,172700,396240200,72700,72700,72700,72700,0
|
|
20240830,172600,396240200,72700,72700,72700,72700,0
|
|
20240830,172500,396240200,72700,72700,72700,72700,0
|
|
20240830,172400,396240200,72700,72700,72700,72700,0
|
|
20240830,172300,396240200,72700,72700,72700,72700,0
|
|
20240830,172200,396240200,72700,72700,72700,72700,0
|
|
20240830,172100,396240200,72700,72700,72700,72700,0
|
|
20240830,172000,396240200,72700,72700,72700,72700,0
|
|
20240830,171900,396240200,72700,72700,72700,72700,0
|
|
20240830,171800,396240200,72700,72700,72700,72700,0
|
|
20240830,171700,396240200,72700,72700,72700,72700,0
|
|
20240830,171600,396240200,72700,72700,72700,72700,0
|
|
20240830,171500,396240200,72700,72700,72700,72700,0
|
|
20240830,171400,396240200,72700,72700,72700,72700,0
|
|
20240830,171300,396240200,72700,72700,72700,72700,0
|
|
20240830,171200,396240200,72700,72700,72700,72700,0
|
|
20240830,171100,396240200,72700,72700,72700,72700,0
|
|
20240830,171000,396240200,72700,72700,72700,72700,0
|
|
20240830,170900,396240200,72700,72700,72700,72700,0
|
|
20240830,170800,396240200,72700,72700,72700,72700,0
|
|
20240830,170700,396240200,72700,72700,72700,72700,0
|
|
20240830,170600,396240200,72700,72700,72700,72700,0
|
|
20240830,170500,396240200,72700,72700,72700,72700,0
|
|
20240830,170400,396240200,72700,72700,72700,72700,0
|
|
20240830,170300,396240200,72700,72700,72700,72700,0
|
|
20240830,170200,396240200,72700,72700,72700,72700,0
|
|
20240830,170100,396240200,72700,72700,72700,72700,0
|
|
20240830,170000,396240200,72700,72700,72700,72700,243
|
|
20240830,165900,396240200,72700,72700,72700,72700,0
|
|
20240830,165800,396240200,72700,72700,72700,72700,0
|
|
20240830,165700,396240200,72700,72700,72700,72700,0
|
|
20240830,165600,396240200,72700,72700,72700,72700,0
|
|
20240830,165500,396240200,72700,72700,72700,72700,0
|
|
20240830,165400,396240200,72700,72700,72700,72700,0
|
|
20240830,165300,396240200,72700,72700,72700,72700,0
|
|
20240830,165200,396240200,72700,72700,72700,72700,0
|
|
20240830,165100,396240200,72700,72700,72700,72700,0
|
|
20240830,165000,396240200,72700,72700,72700,72700,0
|
|
20240830,164900,396240200,72700,72700,72700,72700,0
|
|
20240830,164800,396240200,72700,72700,72700,72700,0
|
|
20240830,164700,396240200,72700,72700,72700,72700,0
|
|
20240830,164600,396240200,72700,72700,72700,72700,0
|
|
20240830,164500,396240200,72700,72700,72700,72700,0
|
|
20240830,164400,396240200,72700,72700,72700,72700,0
|
|
20240830,164300,396240200,72700,72700,72700,72700,0
|
|
20240830,164200,396240200,72700,72700,72700,72700,0
|
|
20240830,164100,396240200,72700,72700,72700,72700,0
|
|
20240830,164000,396240200,72700,72700,72700,72700,0
|
|
20240830,163900,396240200,72700,72700,72700,72700,0
|
|
20240830,163800,396240200,72700,72700,72700,72700,0
|
|
20240830,163700,396240200,72700,72700,72700,72700,0
|
|
20240830,163600,396240200,72700,72700,72700,72700,0
|
|
20240830,163500,396240200,72700,72700,72700,72700,0
|
|
20240830,163400,396240200,72700,72700,72700,72700,0
|
|
20240830,163300,396240200,72700,72700,72700,72700,0
|
|
20240830,163200,396240200,72700,72700,72700,72700,0
|
|
20240830,163100,396240200,72700,72700,72700,72700,0
|
|
20240830,163000,396240200,72700,72700,72700,72700,243
|
|
20240830,162900,396240200,72700,72700,72700,72700,0
|
|
20240830,162800,396240200,72700,72700,72700,72700,0
|
|
20240830,162700,396240200,72700,72700,72700,72700,0
|
|
20240830,162600,396240200,72700,72700,72700,72700,0
|
|
20240830,162500,396240200,72700,72700,72700,72700,0
|
|
20240830,162400,396240200,72700,72700,72700,72700,0
|
|
20240830,162300,396240200,72700,72700,72700,72700,0
|
|
20240830,162200,396240200,72700,72700,72700,72700,0
|
|
20240830,162100,396240200,72700,72700,72700,72700,0
|
|
20240830,162000,396240200,72700,72700,72700,72700,0
|
|
20240830,161900,396240200,72700,72700,72700,72700,0
|
|
20240830,161800,396240200,72700,72700,72700,72700,0
|
|
20240830,161700,396240200,72700,72700,72700,72700,0
|
|
20240830,161600,396240200,72700,72700,72700,72700,0
|
|
20240830,161500,396240200,72700,72700,72700,72700,0
|
|
20240830,161400,396240200,72700,72700,72700,72700,0
|
|
20240830,161300,396240200,72700,72700,72700,72700,0
|
|
20240830,161200,396240200,72700,72700,72700,72700,0
|
|
20240830,161100,396240200,72700,72700,72700,72700,0
|
|
20240830,161000,396240200,72700,72700,72700,72700,0
|
|
20240830,160900,396240200,72700,72700,72700,72700,0
|
|
20240830,160800,396240200,72700,72700,72700,72700,0
|
|
20240830,160700,396240200,72700,72700,72700,72700,0
|
|
20240830,160600,396240200,72700,72700,72700,72700,0
|
|
20240830,160500,396240200,72700,72700,72700,72700,0
|
|
20240830,160400,396240200,72700,72700,72700,72700,0
|
|
20240830,160300,396240200,72700,72700,72700,72700,0
|
|
20240830,160200,396240200,72700,72700,72700,72700,0
|
|
20240830,160100,396240200,72700,72700,72700,72700,0
|
|
20240830,160000,396240200,72700,72700,72700,72700,243
|
|
20240830,155900,396240200,72700,72700,72700,72700,0
|
|
20240830,155800,396240200,72700,72700,72700,72700,0
|
|
20240830,155700,396240200,72700,72700,72700,72700,0
|
|
20240830,155600,396240200,72700,72700,72700,72700,0
|
|
20240830,155500,396240200,72700,72700,72700,72700,0
|
|
20240830,155400,396240200,72700,72700,72700,72700,0
|
|
20240830,155300,396240200,72700,72700,72700,72700,0
|
|
20240830,155200,396240200,72700,72700,72700,72700,0
|
|
20240830,155100,396240200,72700,72700,72700,72700,0
|
|
20240830,155000,396240200,72700,72700,72700,72700,0
|
|
20240830,154900,396240200,72700,72700,72700,72700,0
|
|
20240830,154800,396240200,72700,72700,72700,72700,0
|
|
20240830,154700,396240200,72700,72700,72700,72700,0
|
|
20240830,154600,396240200,72700,72700,72700,72700,0
|
|
20240830,154500,396240200,72700,72700,72700,72700,0
|
|
20240830,154400,396240200,72700,72700,72700,72700,0
|
|
20240830,154300,396240200,72700,72700,72700,72700,0
|
|
20240830,154200,396240200,72700,72700,72700,72700,0
|
|
20240830,154100,396240200,72700,72700,72700,72700,0
|
|
20240830,154000,396240200,72700,72700,72700,72700,0
|
|
20240830,153900,396240200,72700,72700,72700,72700,0
|
|
20240830,153800,396240200,72700,72700,72700,72700,0
|
|
20240830,153700,396240200,72700,72700,72700,72700,0
|
|
20240830,153600,396240200,72700,72700,72700,72700,0
|
|
20240830,153500,396240200,72700,72700,72700,72700,0
|
|
20240830,153400,396240200,72700,72700,72700,72700,0
|
|
20240830,153300,396240200,72700,72700,72700,72700,0
|
|
20240830,153200,396240200,72700,72700,72700,72700,0
|
|
20240830,153100,396240200,72700,72700,72700,72700,0
|
|
20240830,153000,396240200,72700,72700,72700,72700,486
|
|
20240830,152900,378574100,72600,72600,72600,72600,0
|
|
20240830,152800,378574100,72600,72600,72600,72600,0
|
|
20240830,152700,378574100,72600,72600,72600,72600,0
|
|
20240830,152600,378574100,72600,72600,72600,72600,0
|
|
20240830,152500,378574100,72600,72600,72600,72600,0
|
|
20240830,152400,378574100,72600,72600,72600,72600,0
|
|
20240830,152300,378574100,72600,72600,72600,72600,0
|
|
20240830,152200,378574100,72600,72600,72600,72600,0
|
|
20240830,152100,378574100,72600,72600,72600,72600,0
|
|
20240830,152000,378574100,72600,72600,72600,72600,0
|
|
20240830,151900,378574100,72600,72500,72600,72500,10
|
|
20240830,151800,377848900,72600,72500,72600,72500,7
|
|
20240830,151700,377341300,72500,72500,72500,72500,30
|
|
20240830,151600,375166300,72600,72600,72600,72600,1
|
|
20240830,151500,375093700,72500,72500,72500,72500,1
|
|
20240830,151400,375021200,72600,72600,72600,72600,0
|
|
20240830,151300,375021200,72600,72600,72600,72600,1
|
|
20240830,151200,374948600,72500,72600,72600,72500,22
|
|
20240830,151100,373353500,72400,72600,72600,72400,127
|
|
20240830,151000,364146000,72500,72600,72600,72500,44
|
|
20240830,150900,360955800,72600,72600,72600,72600,0
|
|
20240830,150800,360955800,72600,72600,72600,72600,0
|
|
20240830,150700,360955800,72600,72600,72600,72600,0
|
|
20240830,150600,360955800,72600,72600,72600,72600,0
|
|
20240830,150500,360955800,72600,72600,72600,72600,0
|
|
20240830,150400,360955800,72600,72600,72600,72600,0
|
|
20240830,150300,360955800,72600,72600,72600,72600,1
|
|
20240830,150200,360883200,72600,72600,72600,72600,0
|
|
20240830,150100,360883200,72600,72600,72600,72600,0
|
|
20240830,150000,360883200,72600,72500,72600,72500,6
|
|
20240830,145900,360448100,72700,72700,72700,72700,0
|
|
20240830,145800,360448100,72700,72700,72700,72700,0
|
|
20240830,145700,360448100,72700,72700,72700,72700,1
|
|
20240830,145600,360375400,72600,72600,72600,72600,5
|
|
20240830,145500,360012400,72700,72700,72700,72700,0
|
|
20240830,145400,360012400,72700,72700,72700,72700,0
|
|
20240830,145300,360012400,72700,72600,72700,72600,35
|
|
20240830,145200,357468400,72700,72700,72700,72700,0
|
|
20240830,145100,357468400,72700,72700,72700,72700,0
|
|
20240830,145000,357468400,72700,72700,72700,72700,0
|
|
20240830,144900,357468400,72700,72600,72700,72600,12
|
|
20240830,144800,356597100,72600,72600,72600,72600,5
|
|
20240830,144700,356234100,72600,72600,72600,72600,1
|
|
20240830,144600,356161500,72500,72500,72500,72500,5
|
|
20240830,144500,355799000,72600,72600,72600,72600,0
|
|
20240830,144400,355799000,72600,72600,72600,72600,0
|
|
20240830,144300,355799000,72600,72600,72600,72600,0
|
|
20240830,144200,355799000,72600,72600,72600,72500,7
|
|
20240830,144100,355291300,72500,72500,72500,72500,10
|
|
20240830,144000,354566300,72600,72500,72600,72500,7
|
|
20240830,143900,354058600,72600,72600,72600,72600,0
|
|
20240830,143800,354058600,72600,72600,72600,72600,0
|
|
20240830,143700,354058600,72600,72600,72600,72600,0
|
|
20240830,143600,354058600,72600,72500,72600,72500,7
|
|
20240830,143500,353550900,72500,72500,72500,72500,3
|
|
20240830,143400,353333400,72500,72500,72500,72500,0
|
|
20240830,143300,353333400,72500,72500,72500,72500,0
|
|
20240830,143200,353333400,72500,72500,72500,72500,5
|
|
20240830,143100,352970900,72600,72600,72600,72600,0
|
|
20240830,143000,352970900,72600,72600,72600,72600,0
|
|
20240830,142900,352970900,72600,72600,72600,72600,1
|
|
20240830,142800,352898300,72500,72600,72600,72500,6
|
|
20240830,142700,352463200,72500,72500,72500,72500,1
|
|
20240830,142600,352390700,72600,72600,72600,72600,0
|
|
20240830,142500,352390700,72600,72500,72600,72500,6
|
|
20240830,142400,351955600,72600,72600,72600,72600,1
|
|
20240830,142300,351883000,72500,72500,72500,72500,0
|
|
20240830,142200,351883000,72500,72500,72500,72500,0
|
|
20240830,142100,351883000,72500,72500,72500,72500,5
|
|
20240830,142000,351520500,72600,72600,72600,72600,0
|
|
20240830,141900,351520500,72600,72600,72600,72600,10
|
|
20240830,141800,350794500,72500,72500,72500,72500,5
|
|
20240830,141700,350432000,72600,72500,72600,72500,14
|
|
20240830,141600,349416900,72500,72500,72500,72500,270
|
|
20240830,141500,329841900,72600,72600,72600,72600,1
|
|
20240830,141400,329769300,72700,72700,72700,72700,0
|
|
20240830,141300,329769300,72700,72700,72700,72700,0
|
|
20240830,141200,329769300,72700,72600,72700,72600,4
|
|
20240830,141100,329478800,72600,72700,72700,72600,3
|
|
20240830,141000,329260900,72600,72600,72600,72600,0
|
|
20240830,140900,329260900,72600,72600,72600,72600,0
|
|
20240830,140800,329260900,72600,72600,72600,72600,0
|
|
20240830,140700,329260900,72600,72600,72600,72600,5
|
|
20240830,140600,328897900,72600,72600,72600,72600,1
|
|
20240830,140500,328825300,72700,72700,72700,72700,0
|
|
20240830,140400,328825300,72700,72600,72700,72600,6
|
|
20240830,140300,328389600,72600,72600,72600,72600,0
|
|
20240830,140200,328389600,72600,72600,72600,72600,105
|
|
20240830,140100,320766600,72500,72500,72500,72500,13
|
|
20240830,140000,319824100,72800,72800,72800,72800,0
|
|
20240830,135900,319824100,72800,72800,72800,72800,0
|
|
20240830,135800,319824100,72800,72800,72800,72800,0
|
|
20240830,135700,319824100,72800,72800,72800,72800,0
|
|
20240830,135600,319824100,72800,72600,72800,72600,12
|
|
20240830,135500,318952200,72600,72600,72600,72600,0
|
|
20240830,135400,318952200,72600,72600,72600,72600,1
|
|
20240830,135300,318879600,72500,72500,72500,72500,5
|
|
20240830,135200,318517100,72800,72800,72800,72800,0
|
|
20240830,135100,318517100,72800,72800,72800,72800,0
|
|
20240830,135000,318517100,72800,72800,72800,72800,0
|
|
20240830,134900,318517100,72800,72800,72800,72800,0
|
|
20240830,134800,318517100,72800,72800,72800,72800,0
|
|
20240830,134700,318517100,72800,72800,72800,72800,0
|
|
20240830,134600,318517100,72800,72700,72800,72700,2
|
|
20240830,134500,318371600,72800,72800,72800,72800,0
|
|
20240830,134400,318371600,72800,72500,72800,72500,37
|
|
20240830,134300,315683600,72400,72400,72400,72400,5
|
|
20240830,134200,315321600,72500,72500,72500,72500,0
|
|
20240830,134100,315321600,72500,72500,72500,72500,0
|
|
20240830,134000,315321600,72500,72500,72500,72500,1
|
|
20240830,133900,315249100,72400,72400,72400,72400,5
|
|
20240830,133800,314887100,72500,72500,72500,72500,0
|
|
20240830,133700,314887100,72500,72500,72500,72500,0
|
|
20240830,133600,314887100,72500,72500,72500,72500,0
|
|
20240830,133500,314887100,72500,72500,72500,72500,0
|
|
20240830,133400,314887100,72500,72500,72500,72500,0
|
|
20240830,133300,314887100,72500,72500,72500,72500,0
|
|
20240830,133200,314887100,72500,72500,72500,72500,8
|
|
20240830,133100,314307100,72400,72400,72400,72400,0
|
|
20240830,133000,314307100,72400,72400,72400,72400,0
|
|
20240830,132900,314307100,72400,72400,72400,72400,5
|
|
20240830,132800,313945100,72500,72500,72500,72500,0
|
|
20240830,132700,313945100,72500,72500,72500,72500,57
|
|
20240830,132600,309812600,72600,72600,72600,72600,5
|
|
20240830,132500,309449600,72600,72600,72600,72600,7
|
|
20240830,132400,308941400,72500,72500,72500,72500,4
|
|
20240830,132300,308651400,72500,72500,72500,72500,0
|
|
20240830,132200,308651400,72500,72500,72500,72500,1
|
|
20240830,132100,308578900,72500,72500,72500,72500,62
|
|
20240830,132000,304083900,72500,72500,72500,72500,0
|
|
20240830,131900,304083900,72500,72400,72500,72400,10
|
|
20240830,131800,303359400,72500,72500,72500,72500,1
|
|
20240830,131700,303286900,72500,72500,72500,72500,0
|
|
20240830,131600,303286900,72500,72400,72500,72400,5
|
|
20240830,131500,302924800,72400,72400,72400,72300,51
|
|
20240830,131400,299237100,72600,72600,72600,72600,0
|
|
20240830,131300,299237100,72600,72600,72600,72600,0
|
|
20240830,131200,299237100,72600,72600,72600,72600,0
|
|
20240830,131100,299237100,72600,72600,72600,72600,0
|
|
20240830,131000,299237100,72600,72600,72600,72600,0
|
|
20240830,130900,299237100,72600,72600,72600,72600,1
|
|
20240830,130800,299164500,72400,72300,72400,72300,21
|
|
20240830,130700,297644600,72400,72400,72400,72400,0
|
|
20240830,130600,297644600,72400,72400,72400,72400,1
|
|
20240830,130500,297572200,72400,72400,72400,72400,1
|
|
20240830,130400,297499800,72500,72500,72500,72500,4
|
|
20240830,130300,297209800,72500,72500,72500,72500,1
|
|
20240830,130200,297137300,72300,72400,72400,72300,30
|
|
20240830,130100,294965500,72600,72600,72600,72600,0
|
|
20240830,130000,294965500,72600,72600,72600,72600,0
|
|
20240830,125900,294965500,72600,72500,72600,72500,6
|
|
20240830,125800,294530400,72600,72600,72600,72600,0
|
|
20240830,125700,294530400,72600,72600,72600,72600,0
|
|
20240830,125600,294530400,72600,72600,72600,72600,0
|
|
20240830,125500,294530400,72600,72300,72600,72200,114
|
|
20240830,125400,286295800,72300,72400,72500,72300,388
|
|
20240830,125300,258238500,72500,72500,72500,72500,0
|
|
20240830,125200,258238500,72500,72500,72500,72500,0
|
|
20240830,125100,258238500,72500,72500,72500,72500,5
|
|
20240830,125000,257876000,72500,72500,72500,72500,0
|
|
20240830,124900,257876000,72500,72500,72500,72500,0
|
|
20240830,124800,257876000,72500,72500,72500,72500,0
|
|
20240830,124700,257876000,72500,72500,72500,72500,5
|
|
20240830,124600,257513500,72600,72600,72600,72600,1
|
|
20240830,124500,257440900,72600,72500,72600,72500,2
|
|
20240830,124400,257295800,72400,72400,72400,72400,11
|
|
20240830,124300,256499400,72500,72500,72500,72500,0
|
|
20240830,124200,256499400,72500,72500,72500,72500,1
|
|
20240830,124100,256426900,72300,72400,72400,72300,87
|
|
20240830,124000,250133500,72400,72400,72400,72400,5
|
|
20240830,123900,249771500,72500,72500,72500,72500,0
|
|
20240830,123800,249771500,72500,72500,72500,72500,49
|
|
20240830,123700,246219000,72700,72700,72700,72700,0
|
|
20240830,123600,246219000,72700,72700,72700,72700,0
|
|
20240830,123500,246219000,72700,72700,72700,72700,0
|
|
20240830,123400,246219000,72700,72600,72700,72600,8
|
|
20240830,123300,245638100,72600,72600,72600,72600,5
|
|
20240830,123200,245275100,72700,72700,72700,72700,0
|
|
20240830,123100,245275100,72700,72700,72700,72700,1
|
|
20240830,123000,245202400,72600,72600,72600,72600,5
|
|
20240830,122900,244839400,72700,72700,72700,72700,0
|
|
20240830,122800,244839400,72700,72700,72700,72700,5
|
|
20240830,122700,244475900,72700,72600,72700,72600,37
|
|
20240830,122600,241789600,72600,72600,72600,72600,5
|
|
20240830,122500,241426600,72800,72800,72800,72800,0
|
|
20240830,122400,241426600,72800,72800,72800,72800,0
|
|
20240830,122300,241426600,72800,72800,72800,72800,0
|
|
20240830,122200,241426600,72800,72800,72800,72800,1
|
|
20240830,122100,241353800,72700,72700,72700,72700,4
|
|
20240830,122000,241063000,72700,72700,72700,72700,1
|
|
20240830,121900,240990300,72800,72800,72800,72800,26
|
|
20240830,121800,239097500,72700,72700,72700,72700,7
|
|
20240830,121700,238588600,72700,72700,72700,72700,0
|
|
20240830,121600,238588600,72700,72600,72700,72600,120
|
|
20240830,121500,229865300,72600,72600,72600,72600,0
|
|
20240830,121400,229865300,72600,72600,72600,72600,0
|
|
20240830,121300,229865300,72600,72600,72600,72600,0
|
|
20240830,121200,229865300,72600,72600,72600,72600,27
|
|
20240830,121100,227905100,72600,72600,72600,72600,27
|
|
20240830,121000,225944900,72600,72700,72700,72600,1078
|
|
20240830,120900,147576400,72700,72700,72700,72700,7
|
|
20240830,120800,147067500,72800,72800,72800,72800,123
|
|
20240830,120700,138113100,73000,73000,73000,73000,0
|
|
20240830,120600,138113100,73000,73000,73000,73000,0
|
|
20240830,120500,138113100,73000,73000,73000,73000,0
|
|
20240830,120400,138113100,73000,73000,73000,73000,0
|
|
20240830,120300,138113100,73000,72900,73000,72900,6
|
|
20240830,120200,137675600,73000,73000,73000,73000,0
|
|
20240830,120100,137675600,73000,73000,73000,73000,0
|
|
20240830,120000,137675600,73000,72900,73000,72900,5
|
|
20240830,115900,137311000,72900,72900,72900,72800,7
|
|
20240830,115800,136801200,72800,72800,72800,72800,0
|
|
20240830,115700,136801200,72800,72800,72800,72800,0
|
|
20240830,115600,136801200,72800,72800,72800,72800,0
|
|
20240830,115500,136801200,72800,72800,72800,72800,9
|
|
20240830,115400,136146000,72800,72800,72800,72800,0
|
|
20240830,115300,136146000,72800,72800,72800,72800,0
|
|
20240830,115200,136146000,72800,72800,72800,72800,5
|
|
20240830,115100,135782000,72900,72900,72900,72900,0
|
|
20240830,115000,135782000,72900,72900,72900,72900,0
|
|
20240830,114900,135782000,72900,72900,72900,72900,1
|
|
20240830,114800,135709100,72800,72800,72800,72800,5
|
|
20240830,114700,135345100,73000,73000,73000,73000,0
|
|
20240830,114600,135345100,73000,73000,73000,73000,0
|
|
20240830,114500,135345100,73000,73000,73000,73000,0
|
|
20240830,114400,135345100,73000,73000,73000,73000,0
|
|
20240830,114300,135345100,73000,73000,73000,73000,0
|
|
20240830,114200,135345100,73000,73000,73000,73000,0
|
|
20240830,114100,135345100,73000,73000,73000,73000,1
|
|
20240830,114000,135272100,73000,73000,73000,73000,0
|
|
20240830,113900,135272100,73000,73000,73000,73000,5
|
|
20240830,113800,134907100,73100,73100,73100,73100,0
|
|
20240830,113700,134907100,73100,73100,73100,73100,1
|
|
20240830,113600,134834000,73100,73100,73100,73100,0
|
|
20240830,113500,134834000,73100,72900,73100,72900,50
|
|
20240830,113400,131181000,73000,73000,73000,73000,1
|
|
20240830,113300,131108000,72800,72800,72800,72800,2
|
|
20240830,113200,130962400,73000,73000,73000,73000,1
|
|
20240830,113100,130889400,73000,72900,73000,72900,6
|
|
20240830,113000,130451900,73000,73000,73000,73000,0
|
|
20240830,112900,130451900,73000,73000,73000,73000,1
|
|
20240830,112800,130378900,72900,72900,72900,72900,0
|
|
20240830,112700,130378900,72900,73000,73000,72900,6
|
|
20240830,112600,129941400,72900,72900,72900,72900,0
|
|
20240830,112500,129941400,72900,72900,72900,72900,30
|
|
20240830,112400,127754400,72900,72900,72900,72900,5
|
|
20240830,112300,127389900,72900,72900,72900,72900,0
|
|
20240830,112200,127389900,72900,72900,72900,72900,0
|
|
20240830,112100,127389900,72900,72900,72900,72900,5
|
|
20240830,112000,127025400,72900,72900,72900,72900,0
|
|
20240830,111900,127025400,72900,72900,72900,72900,7
|
|
20240830,111800,126515100,72800,72800,72800,72800,0
|
|
20240830,111700,126515100,72800,72800,72800,72800,5
|
|
20240830,111600,126151100,72800,72800,72800,72800,20
|
|
20240830,111500,124695100,72800,72800,72800,72800,0
|
|
20240830,111400,124695100,72800,72800,72800,72800,5
|
|
20240830,111300,124331100,72900,72900,72900,72900,0
|
|
20240830,111200,124331100,72900,72900,72900,72900,0
|
|
20240830,111100,124331100,72900,72900,72900,72900,0
|
|
20240830,111000,124331100,72900,72900,72900,72900,2
|
|
20240830,110900,124185300,73000,73000,73000,73000,0
|
|
20240830,110800,124185300,73000,73000,73000,73000,1
|
|
20240830,110700,124112300,72900,72900,72900,72900,5
|
|
20240830,110600,123747800,73000,73000,73000,73000,0
|
|
20240830,110500,123747800,73000,72900,73000,72900,9
|
|
20240830,110400,123091200,72900,72900,72900,72900,1
|
|
20240830,110300,123018300,73000,73000,73000,73000,0
|
|
20240830,110200,123018300,73000,73000,73000,73000,0
|
|
20240830,110100,123018300,73000,72800,73000,72800,11
|
|
20240830,110000,122216600,72800,72800,72800,72800,46
|
|
20240830,105900,118867800,73000,72900,73000,72900,4
|
|
20240830,105800,118576100,72800,72800,72800,72800,9
|
|
20240830,105700,117920900,72900,72900,72900,72900,1
|
|
20240830,105600,117848000,72800,72800,72800,72800,5
|
|
20240830,105500,117484000,72900,72900,72900,72900,0
|
|
20240830,105400,117484000,72900,72900,72900,72900,0
|
|
20240830,105300,117484000,72900,72900,72900,72900,4
|
|
20240830,105200,117192400,72900,72800,72900,72800,57
|
|
20240830,105100,113042100,73000,73000,73000,73000,0
|
|
20240830,105000,113042100,73000,73000,73000,73000,0
|
|
20240830,104900,113042100,73000,73100,73100,73000,2
|
|
20240830,104800,112896000,73100,73100,73100,73100,0
|
|
20240830,104700,112896000,73100,73100,73100,73100,3
|
|
20240830,104600,112676700,73100,72900,73100,72900,23
|
|
20240830,104500,110997300,73100,73100,73100,73100,0
|
|
20240830,104400,110997300,73100,73100,73100,73100,0
|
|
20240830,104300,110997300,73100,73000,73100,73000,2
|
|
20240830,104200,110851200,72900,73000,73000,72900,9
|
|
20240830,104100,110194700,72900,72900,72900,72900,0
|
|
20240830,104000,110194700,72900,72900,72900,72900,0
|
|
20240830,103900,110194700,72900,72900,72900,72900,6
|
|
20240830,103800,109757300,72900,72900,72900,72900,0
|
|
20240830,103700,109757300,72900,72900,72900,72900,0
|
|
20240830,103600,109757300,72900,72900,72900,72900,0
|
|
20240830,103500,109757300,72900,72900,72900,72900,5
|
|
20240830,103400,109392800,72900,72900,72900,72900,0
|
|
20240830,103300,109392800,72900,72900,72900,72900,1
|
|
20240830,103200,109319900,73100,73100,73100,73100,0
|
|
20240830,103100,109319900,73100,73100,73100,73100,0
|
|
20240830,103000,109319900,73100,73100,73100,73100,0
|
|
20240830,102900,109319900,73100,73100,73100,73100,0
|
|
20240830,102800,109319900,73100,73100,73100,73100,0
|
|
20240830,102700,109319900,73100,73100,73100,73100,1
|
|
20240830,102600,109246800,72900,72800,72900,72800,85
|
|
20240830,102500,103051200,72700,72700,72700,72700,5
|
|
20240830,102400,102687700,72800,72800,72800,72800,0
|
|
20240830,102300,102687700,72800,72800,72800,72800,5
|
|
20240830,102200,102323700,73000,73000,73000,73000,0
|
|
20240830,102100,102323700,73000,73000,73000,73000,1
|
|
20240830,102000,102250700,73000,73000,73000,73000,0
|
|
20240830,101900,102250700,73000,73000,73000,73000,0
|
|
20240830,101800,102250700,73000,73000,73000,73000,5
|
|
20240830,101700,101885700,73000,73000,73000,73000,0
|
|
20240830,101600,101885700,73000,73200,73200,73000,200
|
|
20240830,101500,87275900,73200,73200,73200,73200,5
|
|
20240830,101400,86909900,73200,73200,73200,73200,0
|
|
20240830,101300,86909900,73200,73200,73200,73200,0
|
|
20240830,101200,86909900,73200,73200,73200,73200,0
|
|
20240830,101100,86909900,73200,73200,73200,73200,5
|
|
20240830,101000,86543900,73200,73200,73200,73200,0
|
|
20240830,100900,86543900,73200,73200,73200,73200,2
|
|
20240830,100800,86397500,73200,73200,73200,73200,1
|
|
20240830,100700,86324300,73400,73400,73400,73400,0
|
|
20240830,100600,86324300,73400,73400,73400,73400,1
|
|
20240830,100500,86250900,73200,73200,73200,73200,0
|
|
20240830,100400,86250900,73200,73200,73200,73200,0
|
|
20240830,100300,86250900,73200,73200,73200,73200,0
|
|
20240830,100200,86250900,73200,73200,73200,73200,0
|
|
20240830,100100,86250900,73200,73200,73200,73200,2
|
|
20240830,100000,86104500,73400,73400,73400,73400,2
|
|
20240830,095900,85957700,73600,73600,73600,73600,1
|
|
20240830,095800,85884100,73500,73500,73500,73500,5
|
|
20240830,095700,85516600,73500,73300,73500,73300,15
|
|
20240830,095600,84415900,73500,73500,73500,73500,0
|
|
20240830,095500,84415900,73500,73500,73500,73500,0
|
|
20240830,095400,84415900,73500,73500,73500,73500,1
|
|
20240830,095300,84342400,73200,73500,73500,73200,201
|
|
20240830,095200,69618700,73400,73400,73400,73400,2
|
|
20240830,095100,69471900,73400,73400,73400,73400,6
|
|
20240830,095000,69031500,73400,73400,73400,73400,5
|
|
20240830,094900,68664500,73500,73500,73500,73500,0
|
|
20240830,094800,68664500,73500,73500,73500,73500,2
|
|
20240830,094700,68517500,73600,73500,73600,73500,2
|
|
20240830,094600,68370400,73400,73400,73400,73400,4
|
|
20240830,094500,68076800,73400,73400,73400,73400,0
|
|
20240830,094400,68076800,73400,73300,73400,73300,9
|
|
20240830,094300,67417000,73200,73300,73300,73200,10
|
|
20240830,094200,66684500,73300,73300,73300,73300,1
|
|
20240830,094100,66611200,73200,73100,73200,73100,181
|
|
20240830,094000,53372000,73100,73200,73200,73100,2
|
|
20240830,093900,53225700,73300,73300,73300,73300,0
|
|
20240830,093800,53225700,73300,73300,73300,73300,1
|
|
20240830,093700,53152400,73200,73200,73200,73200,5
|
|
20240830,093600,52786400,73200,73200,73200,73200,1
|
|
20240830,093500,52713200,73300,73300,73300,73300,0
|
|
20240830,093400,52713200,73300,73300,73300,73300,46
|
|
20240830,093300,49341400,73300,73300,73400,73300,8
|
|
20240830,093200,48754500,73300,73300,73300,73300,1
|
|
20240830,093100,48681200,73400,73400,73400,73400,0
|
|
20240830,093000,48681200,73400,73300,73400,73300,9
|
|
20240830,092900,48021100,73400,73400,73400,73400,1
|
|
20240830,092800,47947700,73700,73700,73700,73700,0
|
|
20240830,092700,47947700,73700,73700,73700,73700,1
|
|
20240830,092600,47874000,73900,73900,73900,73900,0
|
|
20240830,092500,47874000,73900,73900,73900,73900,10
|
|
20240830,092400,47135000,73900,73800,73900,73800,100
|
|
20240830,092300,39747300,73900,73900,73900,73900,1
|
|
20240830,092200,39673400,73500,73500,73800,73500,155
|
|
20240830,092100,28263500,73600,73600,73600,73600,0
|
|
20240830,092000,28263500,73600,73600,73600,73600,0
|
|
20240830,091900,28263500,73600,73600,73600,73600,7
|
|
20240830,091800,27748300,73600,73500,73600,73500,3
|
|
20240830,091700,27527600,73600,73300,73600,73300,4
|
|
20240830,091600,27233800,73200,73100,73200,73100,29
|
|
20240830,091500,25111400,73100,73100,73100,73100,6
|
|
20240830,091400,24672800,73100,73100,73100,73100,0
|
|
20240830,091300,24672800,73100,73100,73100,73100,0
|
|
20240830,091200,24672800,73100,73000,73100,73000,11
|
|
20240830,091100,23869700,73000,73000,73000,73000,21
|
|
20240830,091000,22336700,72800,72800,72800,72800,0
|
|
20240830,090900,22336700,72800,72800,72800,72800,0
|
|
20240830,090800,22336700,72800,72800,72800,72800,0
|
|
20240830,090700,22336700,72800,72800,72800,72800,0
|
|
20240830,090600,22336700,72800,72900,72900,72800,3
|
|
20240830,090500,22118200,72800,72800,72800,72800,40
|
|
20240830,090400,19206200,72800,72800,72800,72800,30
|
|
20240830,090300,17022200,73000,72800,73000,72800,141
|
|
20240830,090200,6757200,72800,72800,72800,72800,1
|
|
20240830,090100,6684400,72600,72600,72600,72600,0
|
|
20240830,090000,6684400,72600,72700,72700,72600,92
|