587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,184400,758367700,28200,28200,28200,28200,450
|
|
20240830,184300,758367700,28200,28200,28200,28200,0
|
|
20240830,184200,758367700,28200,28200,28200,28200,0
|
|
20240830,184100,758367700,28200,28200,28200,28200,0
|
|
20240830,184000,758367700,28200,28200,28200,28200,0
|
|
20240830,183900,758367700,28200,28200,28200,28200,0
|
|
20240830,183800,758367700,28200,28200,28200,28200,0
|
|
20240830,183700,758367700,28200,28200,28200,28200,0
|
|
20240830,183600,758367700,28200,28200,28200,28200,0
|
|
20240830,183500,758367700,28200,28200,28200,28200,0
|
|
20240830,183400,758367700,28200,28200,28200,28200,0
|
|
20240830,183300,758367700,28200,28200,28200,28200,0
|
|
20240830,183200,758367700,28200,28200,28200,28200,0
|
|
20240830,183100,758367700,28200,28200,28200,28200,0
|
|
20240830,183000,758367700,28200,28200,28200,28200,0
|
|
20240830,182900,758367700,28200,28200,28200,28200,0
|
|
20240830,182800,758367700,28200,28200,28200,28200,0
|
|
20240830,182700,758367700,28200,28200,28200,28200,0
|
|
20240830,182600,758367700,28200,28200,28200,28200,0
|
|
20240830,182500,758367700,28200,28200,28200,28200,0
|
|
20240830,182400,758367700,28200,28200,28200,28200,0
|
|
20240830,182300,758367700,28200,28200,28200,28200,0
|
|
20240830,182200,758367700,28200,28200,28200,28200,0
|
|
20240830,182100,758367700,28200,28200,28200,28200,0
|
|
20240830,182000,758367700,28200,28200,28200,28200,0
|
|
20240830,181900,758367700,28200,28200,28200,28200,0
|
|
20240830,181800,758367700,28200,28200,28200,28200,0
|
|
20240830,181700,758367700,28200,28200,28200,28200,0
|
|
20240830,181600,758367700,28200,28200,28200,28200,0
|
|
20240830,181500,758367700,28200,28200,28200,28200,0
|
|
20240830,181400,758367700,28200,28200,28200,28200,450
|
|
20240830,181300,758367700,28200,28200,28200,28200,0
|
|
20240830,181200,758367700,28200,28200,28200,28200,0
|
|
20240830,181100,758367700,28200,28200,28200,28200,0
|
|
20240830,181000,758367700,28200,28200,28200,28200,0
|
|
20240830,180900,758367700,28200,28200,28200,28200,0
|
|
20240830,180800,758367700,28200,28200,28200,28200,0
|
|
20240830,180700,758367700,28200,28200,28200,28200,0
|
|
20240830,180600,758367700,28200,28200,28200,28200,0
|
|
20240830,180500,758367700,28200,28200,28200,28200,0
|
|
20240830,180400,758367700,28200,28200,28200,28200,0
|
|
20240830,180300,758367700,28200,28200,28200,28200,0
|
|
20240830,180200,758367700,28200,28200,28200,28200,0
|
|
20240830,180100,758367700,28200,28200,28200,28200,0
|
|
20240830,180000,758367700,28200,28200,28200,28200,0
|
|
20240830,175900,758367700,28200,28200,28200,28200,0
|
|
20240830,175800,758367700,28200,28200,28200,28200,0
|
|
20240830,175700,758367700,28200,28200,28200,28200,0
|
|
20240830,175600,758367700,28200,28200,28200,28200,0
|
|
20240830,175500,758367700,28200,28200,28200,28200,0
|
|
20240830,175400,758367700,28200,28200,28200,28200,0
|
|
20240830,175300,758367700,28200,28200,28200,28200,0
|
|
20240830,175200,758367700,28200,28200,28200,28200,0
|
|
20240830,175100,758367700,28200,28200,28200,28200,0
|
|
20240830,175000,758367700,28200,28200,28200,28200,0
|
|
20240830,174900,758367700,28200,28200,28200,28200,0
|
|
20240830,174800,758367700,28200,28200,28200,28200,0
|
|
20240830,174700,758367700,28200,28200,28200,28200,0
|
|
20240830,174600,758367700,28200,28200,28200,28200,0
|
|
20240830,174500,758367700,28200,28200,28200,28200,0
|
|
20240830,174400,758367700,28200,28200,28200,28200,450
|
|
20240830,174300,758367700,28200,28200,28200,28200,0
|
|
20240830,174200,758367700,28200,28200,28200,28200,0
|
|
20240830,174100,758367700,28200,28200,28200,28200,0
|
|
20240830,174000,758367700,28200,28200,28200,28200,0
|
|
20240830,173900,758367700,28200,28200,28200,28200,0
|
|
20240830,173800,758367700,28200,28200,28200,28200,0
|
|
20240830,173700,758367700,28200,28200,28200,28200,0
|
|
20240830,173600,758367700,28200,28200,28200,28200,0
|
|
20240830,173500,758367700,28200,28200,28200,28200,0
|
|
20240830,173400,758367700,28200,28200,28200,28200,0
|
|
20240830,173300,758367700,28200,28200,28200,28200,0
|
|
20240830,173200,758367700,28200,28200,28200,28200,0
|
|
20240830,173100,758367700,28200,28200,28200,28200,0
|
|
20240830,173000,758367700,28200,28200,28200,28200,0
|
|
20240830,172900,758367700,28200,28200,28200,28200,0
|
|
20240830,172800,758367700,28200,28200,28200,28200,0
|
|
20240830,172700,758367700,28200,28200,28200,28200,0
|
|
20240830,172600,758367700,28200,28200,28200,28200,0
|
|
20240830,172500,758367700,28200,28200,28200,28200,0
|
|
20240830,172400,758367700,28200,28200,28200,28200,0
|
|
20240830,172300,758367700,28200,28200,28200,28200,0
|
|
20240830,172200,758367700,28200,28200,28200,28200,0
|
|
20240830,172100,758367700,28200,28200,28200,28200,0
|
|
20240830,172000,758367700,28200,28200,28200,28200,0
|
|
20240830,171900,758367700,28200,28200,28200,28200,0
|
|
20240830,171800,758367700,28200,28200,28200,28200,0
|
|
20240830,171700,758367700,28200,28200,28200,28200,0
|
|
20240830,171600,758367700,28200,28200,28200,28200,0
|
|
20240830,171500,758367700,28200,28200,28200,28200,0
|
|
20240830,171400,758367700,28200,28200,28200,28200,450
|
|
20240830,171300,758367700,28200,28200,28200,28200,0
|
|
20240830,171200,758367700,28200,28200,28200,28200,0
|
|
20240830,171100,758367700,28200,28200,28200,28200,0
|
|
20240830,171000,758367700,28200,28200,28200,28200,0
|
|
20240830,170900,758367700,28200,28200,28200,28200,0
|
|
20240830,170800,758367700,28200,28200,28200,28200,0
|
|
20240830,170700,758367700,28200,28200,28200,28200,0
|
|
20240830,170600,758367700,28200,28200,28200,28200,0
|
|
20240830,170500,758367700,28200,28200,28200,28200,0
|
|
20240830,170400,758367700,28200,28200,28200,28200,0
|
|
20240830,170300,758367700,28200,28200,28200,28200,0
|
|
20240830,170200,758367700,28200,28200,28200,28200,0
|
|
20240830,170100,758367700,28200,28200,28200,28200,0
|
|
20240830,170000,758367700,28200,28200,28200,28200,0
|
|
20240830,165900,758367700,28200,28200,28200,28200,0
|
|
20240830,165800,758367700,28200,28200,28200,28200,0
|
|
20240830,165700,758367700,28200,28200,28200,28200,0
|
|
20240830,165600,758367700,28200,28200,28200,28200,0
|
|
20240830,165500,758367700,28200,28200,28200,28200,0
|
|
20240830,165400,758367700,28200,28200,28200,28200,0
|
|
20240830,165300,758367700,28200,28200,28200,28200,0
|
|
20240830,165200,758367700,28200,28200,28200,28200,0
|
|
20240830,165100,758367700,28200,28200,28200,28200,0
|
|
20240830,165000,758367700,28200,28200,28200,28200,0
|
|
20240830,164900,758367700,28200,28200,28200,28200,0
|
|
20240830,164800,758367700,28200,28200,28200,28200,0
|
|
20240830,164700,758367700,28200,28200,28200,28200,0
|
|
20240830,164600,758367700,28200,28200,28200,28200,0
|
|
20240830,164500,758367700,28200,28200,28200,28200,0
|
|
20240830,164400,758367700,28200,28200,28200,28200,450
|
|
20240830,164300,758367700,28200,28200,28200,28200,0
|
|
20240830,164200,758367700,28200,28200,28200,28200,0
|
|
20240830,164100,758367700,28200,28200,28200,28200,0
|
|
20240830,164000,758367700,28200,28200,28200,28200,0
|
|
20240830,163900,758367700,28200,28200,28200,28200,0
|
|
20240830,163800,758367700,28200,28200,28200,28200,0
|
|
20240830,163700,758367700,28200,28200,28200,28200,0
|
|
20240830,163600,758367700,28200,28200,28200,28200,0
|
|
20240830,163500,758367700,28200,28200,28200,28200,0
|
|
20240830,163400,758367700,28200,28200,28200,28200,0
|
|
20240830,163300,758367700,28200,28200,28200,28200,0
|
|
20240830,163200,758367700,28200,28200,28200,28200,0
|
|
20240830,163100,758367700,28200,28200,28200,28200,0
|
|
20240830,163000,758367700,28200,28200,28200,28200,0
|
|
20240830,162900,758367700,28200,28200,28200,28200,0
|
|
20240830,162800,758367700,28200,28200,28200,28200,0
|
|
20240830,162700,758367700,28200,28200,28200,28200,0
|
|
20240830,162600,758367700,28200,28200,28200,28200,0
|
|
20240830,162500,758367700,28200,28200,28200,28200,0
|
|
20240830,162400,758367700,28200,28200,28200,28200,0
|
|
20240830,162300,758367700,28200,28200,28200,28200,0
|
|
20240830,162200,758367700,28200,28200,28200,28200,0
|
|
20240830,162100,758367700,28200,28200,28200,28200,0
|
|
20240830,162000,758367700,28200,28200,28200,28200,0
|
|
20240830,161900,758367700,28200,28200,28200,28200,0
|
|
20240830,161800,758367700,28200,28200,28200,28200,0
|
|
20240830,161700,758367700,28200,28200,28200,28200,0
|
|
20240830,161600,758367700,28200,28200,28200,28200,0
|
|
20240830,161500,758367700,28200,28200,28200,28200,0
|
|
20240830,161400,758367700,28200,28200,28200,28200,450
|
|
20240830,161300,758367700,28200,28200,28200,28200,0
|
|
20240830,161200,758367700,28200,28200,28200,28200,0
|
|
20240830,161100,758367700,28200,28200,28200,28200,0
|
|
20240830,161000,758367700,28200,28200,28200,28200,0
|
|
20240830,160900,758367700,28200,28200,28200,28200,0
|
|
20240830,160800,758367700,28200,28200,28200,28200,0
|
|
20240830,160700,758367700,28200,28200,28200,28200,0
|
|
20240830,160600,758367700,28200,28200,28200,28200,0
|
|
20240830,160500,758367700,28200,28200,28200,28200,0
|
|
20240830,160400,758367700,28200,28200,28200,28200,0
|
|
20240830,160300,758367700,28200,28200,28200,28200,0
|
|
20240830,160200,758367700,28200,28200,28200,28200,0
|
|
20240830,160100,758367700,28200,28200,28200,28200,0
|
|
20240830,160000,758367700,28200,28200,28200,28200,0
|
|
20240830,155900,758367700,28200,28200,28200,28200,0
|
|
20240830,155800,758367700,28200,28200,28200,28200,0
|
|
20240830,155700,758367700,28200,28200,28200,28200,0
|
|
20240830,155600,758367700,28200,28200,28200,28200,0
|
|
20240830,155500,758367700,28200,28200,28200,28200,0
|
|
20240830,155400,758367700,28200,28200,28200,28200,0
|
|
20240830,155300,758367700,28200,28200,28200,28200,0
|
|
20240830,155200,758367700,28200,28200,28200,28200,0
|
|
20240830,155100,758367700,28200,28200,28200,28200,0
|
|
20240830,155000,758367700,28200,28200,28200,28200,0
|
|
20240830,154900,758367700,28200,28200,28200,28200,0
|
|
20240830,154800,758367700,28200,28200,28200,28200,0
|
|
20240830,154700,758367700,28200,28200,28200,28200,0
|
|
20240830,154600,758367700,28200,28200,28200,28200,0
|
|
20240830,154500,758367700,28200,28200,28200,28200,0
|
|
20240830,154400,758367700,28200,28200,28200,28200,450
|
|
20240830,154300,758367700,28200,28200,28200,28200,0
|
|
20240830,154200,758367700,28200,28200,28200,28200,0
|
|
20240830,154100,758367700,28200,28200,28200,28200,0
|
|
20240830,154000,758367700,28200,28200,28200,28200,0
|
|
20240830,153900,758367700,28200,28200,28200,28200,0
|
|
20240830,153800,758367700,28200,28200,28200,28200,0
|
|
20240830,153700,758367700,28200,28200,28200,28200,0
|
|
20240830,153600,758367700,28200,28200,28200,28200,0
|
|
20240830,153500,758367700,28200,28200,28200,28200,0
|
|
20240830,153400,758367700,28200,28200,28200,28200,0
|
|
20240830,153300,758367700,28200,28200,28200,28200,0
|
|
20240830,153200,758367700,28200,28200,28200,28200,0
|
|
20240830,153100,758367700,28200,28200,28200,28200,0
|
|
20240830,153000,758367700,28200,28200,28200,28200,450
|
|
20240830,152900,745677700,28200,28200,28200,28200,0
|
|
20240830,152800,745677700,28200,28200,28200,28200,0
|
|
20240830,152700,745677700,28200,28200,28200,28200,0
|
|
20240830,152600,745677700,28200,28200,28200,28200,0
|
|
20240830,152500,745677700,28200,28200,28200,28200,0
|
|
20240830,152400,745677700,28200,28200,28200,28200,0
|
|
20240830,152300,745677700,28200,28200,28200,28200,0
|
|
20240830,152200,745677700,28200,28200,28200,28200,0
|
|
20240830,152100,745677700,28200,28200,28200,28200,0
|
|
20240830,152000,745677700,28200,28200,28200,28200,0
|
|
20240830,151900,745677700,28200,28150,28250,28100,1589
|
|
20240830,151800,700943650,28200,28150,28200,28150,40
|
|
20240830,151700,699817300,28150,28200,28200,28150,217
|
|
20240830,151600,693699650,28150,28200,28200,28150,300
|
|
20240830,151500,685239750,28200,28150,28250,28150,201
|
|
20240830,151400,679573000,28150,28200,28200,28150,33
|
|
20240830,151300,678642550,28250,28150,28250,28150,87
|
|
20240830,151200,676186750,28150,28200,28300,28150,257
|
|
20240830,151100,668938850,28250,28200,28250,28150,21
|
|
20240830,151000,668346250,28150,28200,28200,28150,12
|
|
20240830,150900,668007950,28250,28200,28250,28150,107
|
|
20240830,150800,664990100,28250,28200,28250,28150,16
|
|
20240830,150700,664538700,28200,28200,28250,28200,18
|
|
20240830,150600,664030750,28250,28200,28250,28200,61
|
|
20240830,150500,662308000,28250,28200,28250,28150,24
|
|
20240830,150400,661630600,28250,28250,28250,28250,13
|
|
20240830,150300,661263350,28300,28200,28300,28150,71
|
|
20240830,150200,659257450,28250,28250,28250,28250,8
|
|
20240830,150100,659031450,28300,28150,28300,28150,426
|
|
20240830,150000,647030300,28300,28250,28300,28150,318
|
|
20240830,145900,638061500,28300,28250,28300,28250,36
|
|
20240830,145800,637044150,28200,28300,28300,28200,23
|
|
20240830,145700,636393950,28300,28200,28300,28200,33
|
|
20240830,145600,635462650,28200,28250,28300,28200,35
|
|
20240830,145500,634473700,28250,28250,28300,28200,39
|
|
20240830,145400,633371800,28300,28250,28300,28250,25
|
|
20240830,145300,632664800,28250,28250,28250,28250,12
|
|
20240830,145200,632325800,28250,28250,28300,28200,74
|
|
20240830,145100,630234450,28300,28250,28300,28250,23
|
|
20240830,145000,629584200,28250,28250,28300,28250,80
|
|
20240830,144900,627323700,28300,28250,28350,28200,155
|
|
20240830,144800,622942450,28250,28250,28250,28250,2
|
|
20240830,144700,622885950,28300,28250,28300,28250,39
|
|
20240830,144600,621782750,28250,28300,28300,28250,6
|
|
20240830,144500,621613000,28250,28250,28250,28250,32
|
|
20240830,144400,620709000,28250,28300,28300,28250,21
|
|
20240830,144300,620114900,28300,28250,28300,28250,15
|
|
20240830,144200,619690900,28250,28250,28300,28200,62
|
|
20240830,144100,617938950,28300,28250,28300,28250,30
|
|
20240830,144000,617090450,28300,28300,28300,28300,8
|
|
20240830,143900,616864050,28350,28300,28350,28300,56
|
|
20240830,143800,615276950,28350,28200,28400,28200,250
|
|
20240830,143700,608197150,28250,28250,28250,28200,22
|
|
20240830,143600,607575850,28200,28200,28300,28200,31
|
|
20240830,143500,606700400,28200,28200,28300,28200,97
|
|
20240830,143400,603960100,28250,28250,28250,28250,2
|
|
20240830,143300,603903600,28200,28250,28250,28200,17
|
|
20240830,143200,603423450,28300,28250,28300,28200,28
|
|
20240830,143100,602632550,28200,28200,28350,28200,76
|
|
20240830,143000,600483750,28250,28200,28250,28200,33
|
|
20240830,142900,599552000,28250,28200,28250,28200,6
|
|
20240830,142800,599382550,28250,28200,28300,28200,81
|
|
20240830,142700,597093500,28200,28300,28300,28200,7
|
|
20240830,142600,596895550,28250,28250,28350,28250,62
|
|
20240830,142500,595140750,28250,28250,28300,28250,59
|
|
20240830,142400,593472750,28300,28250,28300,28150,16
|
|
20240830,142300,593020700,28300,28250,28300,28250,30
|
|
20240830,142200,592172200,28250,28250,28300,28250,16
|
|
20240830,142100,591719950,28300,28250,28300,28250,19
|
|
20240830,142000,591182850,28250,28250,28300,28150,39
|
|
20240830,141900,590082150,28300,28300,28300,28300,9
|
|
20240830,141800,589827450,28300,28250,28300,28250,36
|
|
20240830,141700,588810250,28400,28200,28400,28150,681
|
|
20240830,141600,569612750,28250,28200,28250,28150,24
|
|
20240830,141500,568936250,28250,28250,28350,28250,31
|
|
20240830,141400,568059900,28350,28200,28350,28200,47
|
|
20240830,141300,566731950,28350,28250,28350,28200,673
|
|
20240830,141200,547747000,28250,28250,28300,28250,19
|
|
20240830,141100,547210050,28300,28250,28300,28250,3
|
|
20240830,141000,547125200,28300,28300,28350,28300,42
|
|
20240830,140900,545936300,28350,28200,28350,28200,110
|
|
20240830,140800,542828300,28200,28250,28250,28200,3
|
|
20240830,140700,542743600,28250,28250,28350,28250,55
|
|
20240830,140600,541187250,28250,28250,28300,28250,32
|
|
20240830,140500,540282500,28250,28250,28300,28200,193
|
|
20240830,140400,534838200,28300,28250,28300,28250,20
|
|
20240830,140300,534272950,28250,28250,28350,28250,74
|
|
20240830,140200,532178500,28250,28300,28300,28250,6
|
|
20240830,140100,532008750,28250,28300,28300,28250,39
|
|
20240830,140000,530906600,28300,28250,28300,28250,50
|
|
20240830,135900,529492100,28250,28250,28300,28200,32
|
|
20240830,135800,528587300,28300,28250,28300,28250,24
|
|
20240830,135700,527908750,28300,28250,28300,28250,95
|
|
20240830,135600,525224250,28300,28300,28300,28250,66
|
|
20240830,135500,523357000,28250,28200,28300,28200,122
|
|
20240830,135400,519915050,28200,28250,28250,28200,11
|
|
20240830,135300,519604350,28300,28250,28350,28250,103
|
|
20240830,135200,516691200,28300,28200,28300,28200,41
|
|
20240830,135100,515532900,28200,28300,28300,28200,9
|
|
20240830,135000,515278650,28350,28250,28350,28250,103
|
|
20240830,134900,512367050,28350,28250,28350,28250,48
|
|
20240830,134800,511008800,28350,28300,28350,28250,411
|
|
20240830,134700,499393550,28350,28300,28350,28300,28
|
|
20240830,134600,498600950,28350,28250,28350,28250,61
|
|
20240830,134500,496875450,28300,28300,28350,28250,72
|
|
20240830,134400,494840200,28300,28250,28350,28250,179
|
|
20240830,134300,489767900,28300,28300,28300,28250,34
|
|
20240830,134200,488806700,28350,28300,28350,28300,163
|
|
20240830,134100,484190500,28250,28300,28300,28250,35
|
|
20240830,134000,483201100,28350,28300,28350,28300,23
|
|
20240830,133900,482550050,28350,28250,28350,28250,167
|
|
20240830,133800,477823800,28350,28300,28350,28300,145
|
|
20240830,133700,473719200,28300,28300,28350,28300,10
|
|
20240830,133600,473436050,28350,28250,28350,28250,38
|
|
20240830,133500,472360950,28300,28350,28350,28300,44
|
|
20240830,133400,471113600,28300,28250,28300,28250,53
|
|
20240830,133300,469614750,28300,28300,28300,28300,0
|
|
20240830,133200,469614750,28300,28300,28350,28300,43
|
|
20240830,133100,468397400,28250,28350,28350,28250,378
|
|
20240830,133000,457699700,28350,28350,28350,28350,6
|
|
20240830,132900,457529600,28350,28350,28350,28350,9
|
|
20240830,132800,457274450,28350,28350,28350,28350,46
|
|
20240830,132700,455970350,28350,28350,28350,28350,2
|
|
20240830,132600,455913650,28400,28350,28400,28300,132
|
|
20240830,132500,452174600,28400,28350,28400,28350,95
|
|
20240830,132400,449480600,28350,28350,28350,28250,100
|
|
20240830,132300,446653200,28350,28350,28350,28350,23
|
|
20240830,132200,446001150,28350,28350,28350,28350,38
|
|
20240830,132100,444923850,28350,28350,28350,28350,1
|
|
20240830,132000,444895500,28350,28350,28350,28300,23
|
|
20240830,131900,444243500,28350,28350,28350,28350,13
|
|
20240830,131800,443874950,28350,28350,28350,28300,56
|
|
20240830,131700,442287400,28300,28300,28300,28300,3
|
|
20240830,131600,442202500,28350,28350,28350,28300,26
|
|
20240830,131500,441466400,28350,28350,28350,28300,54
|
|
20240830,131400,439935550,28350,28250,28350,28250,49
|
|
20240830,131300,438550400,28250,28300,28350,28250,24
|
|
20240830,131200,437870750,28300,28300,28350,28300,48
|
|
20240830,131100,436511000,28350,28350,28350,28350,40
|
|
20240830,131000,435377000,28350,28350,28350,28350,35
|
|
20240830,130900,434384750,28350,28400,28400,28350,57
|
|
20240830,130800,432768200,28350,28400,28400,28350,39
|
|
20240830,130700,431660650,28400,28400,28400,28350,25
|
|
20240830,130600,430950700,28400,28400,28400,28400,4
|
|
20240830,130500,430837100,28350,28400,28400,28350,12
|
|
20240830,130400,430496850,28400,28400,28400,28350,42
|
|
20240830,130300,429304100,28350,28400,28400,28350,67
|
|
20240830,130200,427401350,28400,28400,28400,28400,27
|
|
20240830,130100,426634550,28400,28350,28400,28350,37
|
|
20240830,130000,425585200,28350,28300,28350,28250,53
|
|
20240830,125900,424086600,28300,28250,28300,28250,26
|
|
20240830,125800,423350900,28250,28300,28300,28250,9
|
|
20240830,125700,423096400,28300,28350,28400,28300,68
|
|
20240830,125600,421169850,28350,28350,28400,28300,33
|
|
20240830,125500,420234050,28300,28300,28400,28300,18
|
|
20240830,125400,419723900,28300,28250,28400,28250,87
|
|
20240830,125300,417258900,28250,28350,28400,28250,146
|
|
20240830,125200,413129450,28250,28300,28400,28250,100
|
|
20240830,125100,410295750,28250,28250,28250,28250,8
|
|
20240830,125000,410069750,28350,28250,28400,28200,74
|
|
20240830,124900,407974250,28250,28250,28350,28250,15
|
|
20240830,124800,407549700,28250,28250,28350,28250,42
|
|
20240830,124700,406360000,28250,28250,28350,28250,64
|
|
20240830,124600,404548300,28350,28300,28350,28250,44
|
|
20240830,124500,403302900,28300,28200,28400,28200,39
|
|
20240830,124400,402200900,28200,28300,28300,28200,9
|
|
20240830,124300,401946550,28300,28300,28400,28250,90
|
|
20240830,124200,399396450,28350,28300,28350,28300,123
|
|
20240830,124100,395914350,28350,28350,28350,28300,77
|
|
20240830,124000,393734150,28350,28350,28400,28350,55
|
|
20240830,123900,392174800,28350,28350,28400,28350,64
|
|
20240830,123800,390358200,28300,28400,28400,28300,45
|
|
20240830,123700,389082150,28350,28350,28350,28250,113
|
|
20240830,123600,385880000,28300,28300,28300,28300,8
|
|
20240830,123500,385653600,28300,28300,28300,28250,59
|
|
20240830,123400,383984600,28350,28300,28350,28300,8
|
|
20240830,123300,383757850,28300,28300,28350,28300,38
|
|
20240830,123200,382682100,28300,28300,28300,28300,18
|
|
20240830,123100,382172700,28300,28350,28350,28300,6
|
|
20240830,123000,382002700,28300,28250,28350,28250,44
|
|
20240830,122900,380756400,28350,28250,28350,28200,51
|
|
20240830,122800,379313350,28300,28300,28300,28300,6
|
|
20240830,122700,379143550,28300,28300,28300,28250,24
|
|
20240830,122600,378465000,28300,28300,28300,28300,53
|
|
20240830,122500,376965100,28250,28250,28250,28250,26
|
|
20240830,122400,376230600,28300,28300,28300,28300,8
|
|
20240830,122300,376004200,28300,28300,28300,28300,10
|
|
20240830,122200,375721200,28300,28250,28300,28200,51
|
|
20240830,122100,374278200,28300,28300,28300,28200,132
|
|
20240830,122000,370548700,28250,28250,28250,28250,21
|
|
20240830,121900,369955450,28300,28300,28400,28300,43
|
|
20240830,121800,368736450,28300,28300,28300,28300,23
|
|
20240830,121700,368085550,28350,28400,28400,28300,32
|
|
20240830,121600,367178050,28350,28300,28400,28300,11
|
|
20240830,121500,366866050,28250,28300,28300,28250,50
|
|
20240830,121400,365451100,28250,28250,28300,28250,4
|
|
20240830,121300,365338050,28300,28250,28300,28250,22
|
|
20240830,121200,364715650,28300,28350,28400,28300,39
|
|
20240830,121100,363609750,28350,28300,28350,28300,98
|
|
20240830,121000,360831700,28300,28300,28300,28300,20
|
|
20240830,120900,360265700,28250,28250,28250,28250,8
|
|
20240830,120800,360039700,28350,28300,28350,28300,52
|
|
20240830,120700,358567650,28300,28250,28300,28250,3
|
|
20240830,120600,358482850,28300,28300,28300,28300,0
|
|
20240830,120500,358482850,28300,28300,28300,28200,126
|
|
20240830,120400,354920450,28250,28300,28300,28250,10
|
|
20240830,120300,354637900,28250,28300,28300,28250,22
|
|
20240830,120200,354016300,28250,28300,28300,28250,21
|
|
20240830,120100,353422050,28350,28250,28350,28250,46
|
|
20240830,120000,352118500,28350,28350,28350,28250,55
|
|
20240830,115900,350563350,28300,28300,28300,28300,20
|
|
20240830,115800,349997350,28350,28300,28350,28250,43
|
|
20240830,115700,348778450,28300,28250,28300,28250,22
|
|
20240830,115600,348156050,28300,28300,28300,28300,7
|
|
20240830,115500,347957950,28300,28300,28300,28300,0
|
|
20240830,115400,347957950,28300,28300,28350,28300,129
|
|
20240830,115300,344305100,28350,28300,28350,28300,12
|
|
20240830,115200,343965150,28350,28350,28350,28350,0
|
|
20240830,115100,343965150,28350,28350,28400,28300,131
|
|
20240830,115000,340251900,28350,28400,28400,28350,14
|
|
20240830,114900,339854950,28400,28350,28400,28300,24
|
|
20240830,114800,339173900,28400,28400,28450,28400,9
|
|
20240830,114700,338918050,28400,28350,28400,28350,40
|
|
20240830,114600,337782550,28350,28350,28350,28350,24
|
|
20240830,114500,337102150,28350,28300,28350,28300,32
|
|
20240830,114400,336195200,28350,28350,28400,28350,76
|
|
20240830,114300,334038050,28350,28400,28450,28350,24
|
|
20240830,114200,333356300,28400,28400,28400,28400,5
|
|
20240830,114100,333214300,28400,28350,28450,28350,64
|
|
20240830,114000,331397200,28400,28350,28400,28350,96
|
|
20240830,113900,328671050,28400,28400,28400,28400,0
|
|
20240830,113800,328671050,28400,28400,28450,28400,26
|
|
20240830,113700,327932400,28450,28450,28450,28350,230
|
|
20240830,113600,321407350,28450,28450,28450,28450,0
|
|
20240830,113500,321407350,28450,28450,28450,28450,15
|
|
20240830,113400,320980600,28450,28450,28500,28400,51
|
|
20240830,113300,319529350,28450,28450,28500,28450,19
|
|
20240830,113200,318988600,28450,28450,28450,28450,8
|
|
20240830,113100,318761000,28450,28400,28450,28400,36
|
|
20240830,113000,317737800,28450,28450,28450,28450,46
|
|
20240830,112900,316429100,28450,28400,28450,28400,15
|
|
20240830,112800,316002600,28450,28450,28450,28450,7
|
|
20240830,112700,315803450,28400,28500,28500,28400,110
|
|
20240830,112600,312673100,28500,28500,28500,28500,13
|
|
20240830,112500,312302600,28450,28450,28450,28400,22
|
|
20240830,112400,311676900,28450,28450,28450,28450,12
|
|
20240830,112300,311335500,28450,28450,28450,28450,37
|
|
20240830,112200,310282850,28450,28450,28450,28450,17
|
|
20240830,112100,309799200,28450,28450,28500,28450,47
|
|
20240830,112000,308461450,28500,28450,28500,28450,50
|
|
20240830,111900,307038100,28450,28450,28450,28400,70
|
|
20240830,111800,305049100,28450,28450,28450,28450,1
|
|
20240830,111700,305020650,28450,28400,28450,28400,24
|
|
20240830,111600,304338050,28450,28450,28450,28450,44
|
|
20240830,111500,303086250,28450,28450,28450,28450,12
|
|
20240830,111400,302744850,28450,28450,28450,28450,32
|
|
20240830,111300,301834450,28450,28400,28450,28400,81
|
|
20240830,111200,299533550,28350,28400,28400,28350,22
|
|
20240830,111100,298909150,28450,28450,28450,28450,5
|
|
20240830,111000,298766900,28500,28450,28500,28450,10
|
|
20240830,110900,298482350,28450,28450,28450,28450,71
|
|
20240830,110800,296462400,28450,28450,28450,28400,50
|
|
20240830,110700,295041900,28500,28500,28500,28500,1
|
|
20240830,110600,295013400,28500,28500,28500,28450,51
|
|
20240830,110500,293560500,28500,28500,28500,28500,16
|
|
20240830,110400,293104500,28500,28400,28500,28400,44
|
|
20240830,110300,291851100,28450,28450,28450,28400,34
|
|
20240830,110200,290884750,28450,28450,28450,28450,33
|
|
20240830,110100,289945900,28450,28450,28450,28450,22
|
|
20240830,110000,289320000,28450,28450,28450,28450,19
|
|
20240830,105900,288779450,28450,28450,28450,28450,31
|
|
20240830,105800,287897500,28450,28450,28450,28450,23
|
|
20240830,105700,287243150,28450,28400,28450,28400,23
|
|
20240830,105600,286589850,28450,28450,28450,28450,1
|
|
20240830,105500,286561400,28450,28450,28450,28450,61
|
|
20240830,105400,284825950,28450,28450,28450,28450,2
|
|
20240830,105300,284769050,28450,28450,28450,28450,3
|
|
20240830,105200,284683700,28450,28450,28450,28450,53
|
|
20240830,105100,283175850,28450,28400,28450,28400,884
|
|
20240830,105000,258063200,28400,28400,28400,28400,0
|
|
20240830,104900,258063200,28400,28400,28400,28400,44
|
|
20240830,104800,256813600,28400,28400,28400,28400,31
|
|
20240830,104700,255933200,28400,28350,28400,28350,535
|
|
20240830,104600,240761850,28350,28300,28350,28300,164
|
|
20240830,104500,236118550,28300,28300,28300,28300,30
|
|
20240830,104400,235269550,28300,28300,28300,28300,25
|
|
20240830,104300,234562050,28300,28300,28300,28300,1
|
|
20240830,104200,234533750,28350,28250,28350,28250,119
|
|
20240830,104100,231169300,28350,28250,28350,28250,1163
|
|
20240830,104000,198300850,28300,28300,28300,28300,1
|
|
20240830,103900,198272550,28300,28300,28300,28300,1
|
|
20240830,103800,198244250,28300,28300,28300,28300,0
|
|
20240830,103700,198244250,28300,28300,28300,28300,20
|
|
20240830,103600,197678250,28350,28300,28350,28200,208
|
|
20240830,103500,191800450,28200,28200,28200,28200,26
|
|
20240830,103400,191067250,28200,28200,28200,28200,100
|
|
20240830,103300,188247250,28200,28200,28200,28200,100
|
|
20240830,103200,185427250,28250,28200,28250,28200,46
|
|
20240830,103100,184129350,28250,28250,28250,28250,0
|
|
20240830,103000,184129350,28250,28250,28250,28250,1
|
|
20240830,102900,184101100,28250,28250,28250,28250,10
|
|
20240830,102800,183818600,28250,28250,28250,28250,0
|
|
20240830,102700,183818600,28250,28250,28250,28250,212
|
|
20240830,102600,177829600,28250,28200,28250,28200,36
|
|
20240830,102500,176812950,28250,28250,28250,28250,10
|
|
20240830,102400,176530450,28250,28250,28250,28250,0
|
|
20240830,102300,176530450,28250,28250,28250,28250,3
|
|
20240830,102200,176445700,28250,28200,28250,28200,67
|
|
20240830,102100,174555450,28200,28200,28200,28200,3
|
|
20240830,102000,174470850,28200,28200,28200,28200,21
|
|
20240830,101900,173878650,28250,28250,28250,28250,21
|
|
20240830,101800,173285400,28250,28250,28250,28250,0
|
|
20240830,101700,173285400,28250,28250,28250,28250,0
|
|
20240830,101600,173285400,28250,28250,28250,28250,0
|
|
20240830,101500,173285400,28250,28200,28300,28200,26
|
|
20240830,101400,172552000,28200,28200,28200,28200,0
|
|
20240830,101300,172552000,28200,28250,28300,28200,1069
|
|
20240830,101200,142351400,28250,28250,28250,28250,3
|
|
20240830,101100,142266650,28300,28250,28300,28250,130
|
|
20240830,101000,138592650,28250,28250,28300,28250,10
|
|
20240830,100900,138310100,28350,28350,28350,28350,0
|
|
20240830,100800,138310100,28350,28350,28350,28350,0
|
|
20240830,100700,138310100,28350,28350,28350,28350,0
|
|
20240830,100600,138310100,28350,28350,28350,28350,0
|
|
20240830,100500,138310100,28350,28350,28350,28350,0
|
|
20240830,100400,138310100,28350,28300,28350,28300,18
|
|
20240830,100300,137799900,28300,28350,28350,28300,41
|
|
20240830,100200,136639550,28300,28300,28300,28300,1
|
|
20240830,100100,136611250,28350,28350,28350,28350,32
|
|
20240830,100000,135704050,28400,28400,28400,28400,1
|
|
20240830,095900,135675650,28350,28350,28350,28350,0
|
|
20240830,095800,135675650,28350,28350,28350,28300,762
|
|
20240830,095700,114107400,28400,28400,28400,28400,0
|
|
20240830,095600,114107400,28400,28400,28400,28400,0
|
|
20240830,095500,114107400,28400,28400,28400,28400,0
|
|
20240830,095400,114107400,28400,28350,28400,28350,68
|
|
20240830,095300,112178050,28350,28350,28350,28350,0
|
|
20240830,095200,112178050,28350,28350,28350,28350,50
|
|
20240830,095100,110760550,28400,28400,28400,28400,0
|
|
20240830,095000,110760550,28400,28350,28400,28350,265
|
|
20240830,094900,103245950,28300,28300,28300,28300,150
|
|
20240830,094800,99000950,28300,28250,28300,28250,36
|
|
20240830,094700,97982300,28250,28250,28250,28250,2
|
|
20240830,094600,97925800,28350,28350,28350,28350,1
|
|
20240830,094500,97897450,28350,28300,28350,28250,14
|
|
20240830,094400,97501300,28300,28300,28300,28300,164
|
|
20240830,094300,92860100,28350,28350,28350,28350,0
|
|
20240830,094200,92860100,28350,28300,28350,28300,92
|
|
20240830,094100,90254650,28300,28300,28300,28300,0
|
|
20240830,094000,90254650,28300,28300,28300,28300,0
|
|
20240830,093900,90254650,28300,28300,28300,28300,44
|
|
20240830,093800,89009450,28300,28300,28300,28300,103
|
|
20240830,093700,86094550,28350,28300,28350,28300,3
|
|
20240830,093600,86009550,28250,28250,28250,28250,0
|
|
20240830,093500,86009550,28250,28250,28250,28250,0
|
|
20240830,093400,86009550,28250,28300,28350,28250,335
|
|
20240830,093300,76526400,28350,28300,28350,28300,134
|
|
20240830,093200,72733900,28300,28350,28350,28300,4
|
|
20240830,093100,72620650,28350,28350,28350,28350,2
|
|
20240830,093000,72563950,28350,28350,28350,28350,3
|
|
20240830,092900,72478900,28350,28350,28350,28350,0
|
|
20240830,092800,72478900,28350,28350,28350,28350,0
|
|
20240830,092700,72478900,28350,28350,28350,28350,3
|
|
20240830,092600,72393850,28350,28350,28350,28350,628
|
|
20240830,092500,54590050,28400,28400,28400,28400,0
|
|
20240830,092400,54590050,28400,28350,28400,28350,7
|
|
20240830,092300,54391550,28350,28350,28350,28350,0
|
|
20240830,092200,54391550,28350,28350,28350,28350,0
|
|
20240830,092100,54391550,28350,28350,28350,28350,101
|
|
20240830,092000,51528200,28350,28350,28350,28350,33
|
|
20240830,091900,50592650,28400,28400,28400,28400,0
|
|
20240830,091800,50592650,28400,28300,28400,28300,61
|
|
20240830,091700,48864550,28400,28400,28400,28400,0
|
|
20240830,091600,48864550,28400,28350,28400,28350,80
|
|
20240830,091500,46595550,28300,28300,28300,28300,0
|
|
20240830,091400,46595550,28300,28300,28300,28300,4
|
|
20240830,091300,46482350,28250,28250,28250,28250,104
|
|
20240830,091200,43544350,28300,28350,28350,28300,2
|
|
20240830,091100,43487700,28350,28250,28350,28250,158
|
|
20240830,091000,39021000,28250,28300,28300,28250,50
|
|
20240830,090900,37608450,28250,28400,28400,28250,31
|
|
20240830,090800,36728350,28200,28350,28350,28200,400
|
|
20240830,090700,25428850,28400,28450,28450,28400,68
|
|
20240830,090600,23494300,28300,28250,28300,28250,11
|
|
20240830,090500,23183050,28200,28200,28200,28200,0
|
|
20240830,090400,23183050,28200,28200,28200,28200,0
|
|
20240830,090300,23183050,28200,28200,28200,28200,303
|
|
20240830,090200,14638450,28150,28150,28150,28150,307
|
|
20240830,090100,5996400,28150,28150,28150,28150,2
|
|
20240830,090000,5940100,28300,28150,28300,28150,211
|