583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,184000,3151831500,20650,20650,20650,20650,2001
|
|
20240829,183900,3151831500,20650,20650,20650,20650,0
|
|
20240829,183800,3151831500,20650,20650,20650,20650,0
|
|
20240829,183700,3151831500,20650,20650,20650,20650,0
|
|
20240829,183600,3151831500,20650,20650,20650,20650,0
|
|
20240829,183500,3151831500,20650,20650,20650,20650,0
|
|
20240829,183400,3151831500,20650,20650,20650,20650,0
|
|
20240829,183300,3151831500,20650,20650,20650,20650,0
|
|
20240829,183200,3151831500,20650,20650,20650,20650,0
|
|
20240829,183100,3151831500,20650,20650,20650,20650,0
|
|
20240829,183000,3151831500,20650,20650,20650,20650,0
|
|
20240829,182900,3151831500,20650,20650,20650,20650,0
|
|
20240829,182800,3151831500,20650,20650,20650,20650,0
|
|
20240829,182700,3151831500,20650,20650,20650,20650,0
|
|
20240829,182600,3151831500,20650,20650,20650,20650,0
|
|
20240829,182500,3151831500,20650,20650,20650,20650,0
|
|
20240829,182400,3151831500,20650,20650,20650,20650,0
|
|
20240829,182300,3151831500,20650,20650,20650,20650,0
|
|
20240829,182200,3151831500,20650,20650,20650,20650,0
|
|
20240829,182100,3151831500,20650,20650,20650,20650,0
|
|
20240829,182000,3151831500,20650,20650,20650,20650,0
|
|
20240829,181900,3151831500,20650,20650,20650,20650,0
|
|
20240829,181800,3151831500,20650,20650,20650,20650,0
|
|
20240829,181700,3151831500,20650,20650,20650,20650,0
|
|
20240829,181600,3151831500,20650,20650,20650,20650,0
|
|
20240829,181500,3151831500,20650,20650,20650,20650,0
|
|
20240829,181400,3151831500,20650,20650,20650,20650,0
|
|
20240829,181300,3151831500,20650,20650,20650,20650,0
|
|
20240829,181200,3151831500,20650,20650,20650,20650,0
|
|
20240829,181100,3151831500,20650,20650,20650,20650,0
|
|
20240829,181000,3151831500,20650,20650,20650,20650,2001
|
|
20240829,180900,3151831500,20650,20650,20650,20650,0
|
|
20240829,180800,3151831500,20650,20650,20650,20650,0
|
|
20240829,180700,3151831500,20650,20650,20650,20650,0
|
|
20240829,180600,3151831500,20650,20650,20650,20650,0
|
|
20240829,180500,3151831500,20650,20650,20650,20650,0
|
|
20240829,180400,3151831500,20650,20650,20650,20650,0
|
|
20240829,180300,3151831500,20650,20650,20650,20650,0
|
|
20240829,180200,3151831500,20650,20650,20650,20650,0
|
|
20240829,180100,3151831500,20650,20650,20650,20650,0
|
|
20240829,180000,3151831500,20650,20650,20650,20650,0
|
|
20240829,175900,3151831500,20650,20650,20650,20650,0
|
|
20240829,175800,3151831500,20650,20650,20650,20650,0
|
|
20240829,175700,3151831500,20650,20650,20650,20650,0
|
|
20240829,175600,3151831500,20650,20650,20650,20650,0
|
|
20240829,175500,3151831500,20650,20650,20650,20650,0
|
|
20240829,175400,3151831500,20650,20650,20650,20650,0
|
|
20240829,175300,3151831500,20650,20650,20650,20650,0
|
|
20240829,175200,3151831500,20650,20650,20650,20650,0
|
|
20240829,175100,3151831500,20650,20650,20650,20650,0
|
|
20240829,175000,3151831500,20650,20650,20650,20650,0
|
|
20240829,174900,3151831500,20650,20650,20650,20650,0
|
|
20240829,174800,3151831500,20650,20650,20650,20650,0
|
|
20240829,174700,3151831500,20650,20650,20650,20650,0
|
|
20240829,174600,3151831500,20650,20650,20650,20650,0
|
|
20240829,174500,3151831500,20650,20650,20650,20650,0
|
|
20240829,174400,3151831500,20650,20650,20650,20650,0
|
|
20240829,174300,3151831500,20650,20650,20650,20650,0
|
|
20240829,174200,3151831500,20650,20650,20650,20650,0
|
|
20240829,174100,3151831500,20650,20650,20650,20650,0
|
|
20240829,174000,3151831500,20650,20650,20650,20650,2001
|
|
20240829,173900,3151831500,20650,20650,20650,20650,0
|
|
20240829,173800,3151831500,20650,20650,20650,20650,0
|
|
20240829,173700,3151831500,20650,20650,20650,20650,0
|
|
20240829,173600,3151831500,20650,20650,20650,20650,0
|
|
20240829,173500,3151831500,20650,20650,20650,20650,0
|
|
20240829,173400,3151831500,20650,20650,20650,20650,0
|
|
20240829,173300,3151831500,20650,20650,20650,20650,0
|
|
20240829,173200,3151831500,20650,20650,20650,20650,0
|
|
20240829,173100,3151831500,20650,20650,20650,20650,0
|
|
20240829,173000,3151831500,20650,20650,20650,20650,0
|
|
20240829,172900,3151831500,20650,20650,20650,20650,0
|
|
20240829,172800,3151831500,20650,20650,20650,20650,0
|
|
20240829,172700,3151831500,20650,20650,20650,20650,0
|
|
20240829,172600,3151831500,20650,20650,20650,20650,0
|
|
20240829,172500,3151831500,20650,20650,20650,20650,0
|
|
20240829,172400,3151831500,20650,20650,20650,20650,0
|
|
20240829,172300,3151831500,20650,20650,20650,20650,0
|
|
20240829,172200,3151831500,20650,20650,20650,20650,0
|
|
20240829,172100,3151831500,20650,20650,20650,20650,0
|
|
20240829,172000,3151831500,20650,20650,20650,20650,0
|
|
20240829,171900,3151831500,20650,20650,20650,20650,0
|
|
20240829,171800,3151831500,20650,20650,20650,20650,0
|
|
20240829,171700,3151831500,20650,20650,20650,20650,0
|
|
20240829,171600,3151831500,20650,20650,20650,20650,0
|
|
20240829,171500,3151831500,20650,20650,20650,20650,0
|
|
20240829,171400,3151831500,20650,20650,20650,20650,0
|
|
20240829,171300,3151831500,20650,20650,20650,20650,0
|
|
20240829,171200,3151831500,20650,20650,20650,20650,0
|
|
20240829,171100,3151831500,20650,20650,20650,20650,0
|
|
20240829,171000,3151831500,20650,20650,20650,20650,2001
|
|
20240829,170900,3151831500,20650,20650,20650,20650,0
|
|
20240829,170800,3151831500,20650,20650,20650,20650,0
|
|
20240829,170700,3151831500,20650,20650,20650,20650,0
|
|
20240829,170600,3151831500,20650,20650,20650,20650,0
|
|
20240829,170500,3151831500,20650,20650,20650,20650,0
|
|
20240829,170400,3151831500,20650,20650,20650,20650,0
|
|
20240829,170300,3151831500,20650,20650,20650,20650,0
|
|
20240829,170200,3151831500,20650,20650,20650,20650,0
|
|
20240829,170100,3151831500,20650,20650,20650,20650,0
|
|
20240829,170000,3151831500,20650,20650,20650,20650,0
|
|
20240829,165900,3151831500,20650,20650,20650,20650,0
|
|
20240829,165800,3151831500,20650,20650,20650,20650,0
|
|
20240829,165700,3151831500,20650,20650,20650,20650,0
|
|
20240829,165600,3151831500,20650,20650,20650,20650,0
|
|
20240829,165500,3151831500,20650,20650,20650,20650,0
|
|
20240829,165400,3151831500,20650,20650,20650,20650,0
|
|
20240829,165300,3151831500,20650,20650,20650,20650,0
|
|
20240829,165200,3151831500,20650,20650,20650,20650,0
|
|
20240829,165100,3151831500,20650,20650,20650,20650,0
|
|
20240829,165000,3151831500,20650,20650,20650,20650,0
|
|
20240829,164900,3151831500,20650,20650,20650,20650,0
|
|
20240829,164800,3151831500,20650,20650,20650,20650,0
|
|
20240829,164700,3151831500,20650,20650,20650,20650,0
|
|
20240829,164600,3151831500,20650,20650,20650,20650,0
|
|
20240829,164500,3151831500,20650,20650,20650,20650,0
|
|
20240829,164400,3151831500,20650,20650,20650,20650,0
|
|
20240829,164300,3151831500,20650,20650,20650,20650,0
|
|
20240829,164200,3151831500,20650,20650,20650,20650,0
|
|
20240829,164100,3151831500,20650,20650,20650,20650,0
|
|
20240829,164000,3151831500,20650,20650,20650,20650,2001
|
|
20240829,163900,3151831500,20650,20650,20650,20650,0
|
|
20240829,163800,3151831500,20650,20650,20650,20650,0
|
|
20240829,163700,3151831500,20650,20650,20650,20650,0
|
|
20240829,163600,3151831500,20650,20650,20650,20650,0
|
|
20240829,163500,3151831500,20650,20650,20650,20650,0
|
|
20240829,163400,3151831500,20650,20650,20650,20650,0
|
|
20240829,163300,3151831500,20650,20650,20650,20650,0
|
|
20240829,163200,3151831500,20650,20650,20650,20650,0
|
|
20240829,163100,3151831500,20650,20650,20650,20650,0
|
|
20240829,163000,3151831500,20650,20650,20650,20650,0
|
|
20240829,162900,3151831500,20650,20650,20650,20650,0
|
|
20240829,162800,3151831500,20650,20650,20650,20650,0
|
|
20240829,162700,3151831500,20650,20650,20650,20650,0
|
|
20240829,162600,3151831500,20650,20650,20650,20650,0
|
|
20240829,162500,3151831500,20650,20650,20650,20650,0
|
|
20240829,162400,3151831500,20650,20650,20650,20650,0
|
|
20240829,162300,3151831500,20650,20650,20650,20650,0
|
|
20240829,162200,3151831500,20650,20650,20650,20650,0
|
|
20240829,162100,3151831500,20650,20650,20650,20650,0
|
|
20240829,162000,3151831500,20650,20650,20650,20650,0
|
|
20240829,161900,3151831500,20650,20650,20650,20650,0
|
|
20240829,161800,3151831500,20650,20650,20650,20650,0
|
|
20240829,161700,3151831500,20650,20650,20650,20650,0
|
|
20240829,161600,3151831500,20650,20650,20650,20650,0
|
|
20240829,161500,3151831500,20650,20650,20650,20650,0
|
|
20240829,161400,3151831500,20650,20650,20650,20650,0
|
|
20240829,161300,3151831500,20650,20650,20650,20650,0
|
|
20240829,161200,3151831500,20650,20650,20650,20650,0
|
|
20240829,161100,3151831500,20650,20650,20650,20650,0
|
|
20240829,161000,3151831500,20650,20650,20650,20650,2001
|
|
20240829,160900,3151831500,20650,20650,20650,20650,0
|
|
20240829,160800,3151831500,20650,20650,20650,20650,0
|
|
20240829,160700,3151831500,20650,20650,20650,20650,0
|
|
20240829,160600,3151831500,20650,20650,20650,20650,0
|
|
20240829,160500,3151831500,20650,20650,20650,20650,0
|
|
20240829,160400,3151831500,20650,20650,20650,20650,0
|
|
20240829,160300,3151831500,20650,20650,20650,20650,0
|
|
20240829,160200,3151831500,20650,20650,20650,20650,0
|
|
20240829,160100,3151831500,20650,20650,20650,20650,0
|
|
20240829,160000,3151831500,20650,20650,20650,20650,0
|
|
20240829,155900,3151831500,20650,20650,20650,20650,0
|
|
20240829,155800,3151831500,20650,20650,20650,20650,0
|
|
20240829,155700,3151831500,20650,20650,20650,20650,0
|
|
20240829,155600,3151831500,20650,20650,20650,20650,0
|
|
20240829,155500,3151831500,20650,20650,20650,20650,0
|
|
20240829,155400,3151831500,20650,20650,20650,20650,0
|
|
20240829,155300,3151831500,20650,20650,20650,20650,0
|
|
20240829,155200,3151831500,20650,20650,20650,20650,0
|
|
20240829,155100,3151831500,20650,20650,20650,20650,0
|
|
20240829,155000,3151831500,20650,20650,20650,20650,0
|
|
20240829,154900,3151831500,20650,20650,20650,20650,0
|
|
20240829,154800,3151831500,20650,20650,20650,20650,0
|
|
20240829,154700,3151831500,20650,20650,20650,20650,0
|
|
20240829,154600,3151831500,20650,20650,20650,20650,0
|
|
20240829,154500,3151831500,20650,20650,20650,20650,0
|
|
20240829,154400,3151831500,20650,20650,20650,20650,0
|
|
20240829,154300,3151831500,20650,20650,20650,20650,0
|
|
20240829,154200,3151831500,20650,20650,20650,20650,0
|
|
20240829,154100,3151831500,20650,20650,20650,20650,0
|
|
20240829,154000,3151831500,20650,20650,20650,20650,2001
|
|
20240829,153900,3151831500,20650,20650,20650,20650,0
|
|
20240829,153800,3151831500,20650,20650,20650,20650,0
|
|
20240829,153700,3151831500,20650,20650,20650,20650,0
|
|
20240829,153600,3151831500,20650,20650,20650,20650,0
|
|
20240829,153500,3151831500,20650,20650,20650,20650,0
|
|
20240829,153400,3151831500,20650,20650,20650,20650,0
|
|
20240829,153300,3151831500,20650,20650,20650,20650,0
|
|
20240829,153200,3151831500,20650,20650,20650,20650,0
|
|
20240829,153100,3151831500,20650,20650,20650,20650,0
|
|
20240829,153000,3151831500,20650,20650,20650,20650,2001
|
|
20240829,152900,3110510850,20700,20700,20700,20700,0
|
|
20240829,152800,3110510850,20700,20700,20700,20700,0
|
|
20240829,152700,3110510850,20700,20700,20700,20700,0
|
|
20240829,152600,3110510850,20700,20700,20700,20700,0
|
|
20240829,152500,3110510850,20700,20700,20700,20700,0
|
|
20240829,152400,3110510850,20700,20700,20700,20700,0
|
|
20240829,152300,3110510850,20700,20700,20700,20700,0
|
|
20240829,152200,3110510850,20700,20700,20700,20700,0
|
|
20240829,152100,3110510850,20700,20700,20700,20700,0
|
|
20240829,152000,3110510850,20700,20700,20700,20700,0
|
|
20240829,151900,3110510850,20700,20700,20700,20650,527
|
|
20240829,151800,3099621100,20700,20800,20800,20700,78
|
|
20240829,151700,3098004750,20700,20750,20750,20650,270
|
|
20240829,151600,3092413850,20700,20700,20750,20650,110
|
|
20240829,151500,3090134200,20850,20800,20850,20700,181
|
|
20240829,151400,3086377000,20700,20750,20850,20700,525
|
|
20240829,151300,3075494400,20750,20800,20800,20750,122
|
|
20240829,151200,3072960350,20750,20800,20800,20750,107
|
|
20240829,151100,3070739350,20800,20800,20900,20750,357
|
|
20240829,151000,3063319800,20800,20800,20850,20800,114
|
|
20240829,150900,3060948450,20750,20800,20850,20750,331
|
|
20240829,150800,3054067350,20800,20850,20850,20800,802
|
|
20240829,150700,3037370150,20850,20900,20900,20850,677
|
|
20240829,150600,3023232350,20900,20900,20900,20850,555
|
|
20240829,150500,3011645950,20900,20900,20950,20850,703
|
|
20240829,150400,2996956600,20900,20900,20950,20850,520
|
|
20240829,150300,2986080200,20850,20850,20950,20850,691
|
|
20240829,150200,2971654000,20850,20850,20900,20800,429
|
|
20240829,150100,2962698800,20850,20900,20900,20800,619
|
|
20240829,150000,2949774850,20800,20900,20900,20800,597
|
|
20240829,145900,2937329250,20900,20800,20900,20700,681
|
|
20240829,145800,2923151250,20800,20800,20850,20700,810
|
|
20240829,145700,2906313850,20850,20800,20900,20750,764
|
|
20240829,145600,2890407900,20850,20800,20850,20800,537
|
|
20240829,145500,2879219150,20800,20850,20850,20750,1188
|
|
20240829,145400,2854491400,20850,20800,20850,20800,619
|
|
20240829,145300,2841595950,20800,20800,20850,20800,674
|
|
20240829,145200,2827560800,20800,20800,20800,20750,520
|
|
20240829,145100,2816749400,20800,20800,20850,20800,447
|
|
20240829,145000,2807446300,20800,20800,20800,20750,611
|
|
20240829,144900,2794741700,20800,20850,20850,20750,477
|
|
20240829,144800,2784812250,20850,20800,20850,20750,693
|
|
20240829,144700,2770403900,20800,20750,20800,20750,440
|
|
20240829,144600,2761254300,20800,20750,20800,20700,589
|
|
20240829,144500,2749018450,20750,20700,20750,20650,564
|
|
20240829,144400,2737326500,20750,20700,20750,20700,588
|
|
20240829,144300,2725140850,20700,20700,20750,20650,516
|
|
20240829,144200,2714466000,20700,20700,20750,20650,762
|
|
20240829,144100,2698690750,20750,20700,20750,20700,494
|
|
20240829,144000,2688461650,20700,20700,20700,20650,394
|
|
20240829,143900,2680310500,20650,20700,20750,20600,482
|
|
20240829,143800,2670335500,20700,20650,20700,20650,384
|
|
20240829,143700,2662394600,20650,20750,20750,20650,682
|
|
20240829,143600,2648268250,20750,20750,20750,20700,687
|
|
20240829,143500,2634016200,20750,20700,20750,20700,330
|
|
20240829,143400,2627177150,20650,20700,20700,20650,456
|
|
20240829,143300,2617744750,20700,20700,20700,20650,410
|
|
20240829,143200,2609258600,20700,20650,20700,20600,628
|
|
20240829,143100,2596286450,20650,20650,20700,20650,351
|
|
20240829,143000,2589033200,20650,20650,20700,20550,517
|
|
20240829,142900,2578348600,20650,20700,20700,20650,381
|
|
20240829,142800,2570468450,20700,20700,20700,20650,572
|
|
20240829,142700,2558634250,20700,20700,20700,20650,426
|
|
20240829,142600,2549819750,20700,20700,20700,20700,432
|
|
20240829,142500,2540877350,20650,20700,20700,20650,529
|
|
20240829,142400,2529934950,20700,20700,20700,20650,538
|
|
20240829,142300,2518803100,20700,20700,20700,20650,626
|
|
20240829,142200,2505848900,20700,20650,20700,20600,670
|
|
20240829,142100,2492009300,20700,20700,20700,20700,363
|
|
20240829,142000,2484495200,20700,20700,20700,20650,384
|
|
20240829,141900,2476550500,20700,20650,20700,20600,502
|
|
20240829,141800,2466166800,20700,20700,20700,20650,653
|
|
20240829,141700,2452661150,20700,20650,20700,20650,347
|
|
20240829,141600,2445480650,20650,20650,20700,20650,356
|
|
20240829,141500,2438122400,20650,20650,20700,20650,538
|
|
20240829,141400,2426993900,20700,20550,20700,20550,3561
|
|
20240829,141300,2353595300,20550,20550,20550,20450,170
|
|
20240829,141200,2350109700,20500,20500,20500,20500,331
|
|
20240829,141100,2343324200,20500,20500,20500,20450,331
|
|
20240829,141000,2336542300,20500,20500,20500,20500,144
|
|
20240829,140900,2333590300,20500,20500,20550,20450,735
|
|
20240829,140800,2318523350,20500,20450,20500,20450,66
|
|
20240829,140700,2317171200,20500,20450,20500,20450,294
|
|
20240829,140600,2311150450,20500,20450,20500,20450,145
|
|
20240829,140500,2308182550,20500,20500,20500,20450,149
|
|
20240829,140400,2305128900,20500,20500,20500,20450,579
|
|
20240829,140300,2293267350,20500,20450,20500,20450,157
|
|
20240829,140200,2290048950,20450,20450,20500,20450,79
|
|
20240829,140100,2288432400,20450,20500,20500,20450,259
|
|
20240829,140000,2283130150,20500,20500,20500,20450,442
|
|
20240829,135900,2274087650,20500,20400,20500,20400,223
|
|
20240829,135800,2269521750,20450,20450,20500,20450,173
|
|
20240829,135700,2265982750,20450,20500,20500,20450,186
|
|
20240829,135600,2262173350,20450,20450,20450,20450,24
|
|
20240829,135500,2261682550,20500,20450,20500,20450,199
|
|
20240829,135400,2257609450,20450,20400,20450,20400,265
|
|
20240829,135300,2252191450,20400,20450,20450,20400,204
|
|
20240829,135200,2248023350,20400,20400,20450,20400,127
|
|
20240829,135100,2245430950,20400,20450,20450,20400,183
|
|
20240829,135000,2241691700,20400,20400,20450,20400,118
|
|
20240829,134900,2239282700,20400,20450,20450,20400,105
|
|
20240829,134800,2237139300,20450,20450,20450,20400,113
|
|
20240829,134700,2234829350,20450,20450,20500,20450,670
|
|
20240829,134600,2221127000,20450,20400,20450,20350,252
|
|
20240829,134500,2215987150,20400,20450,20450,20400,130
|
|
20240829,134400,2213328750,20450,20450,20450,20400,234
|
|
20240829,134300,2208551550,20450,20450,20500,20400,185
|
|
20240829,134200,2204771850,20400,20450,20450,20400,91
|
|
20240829,134100,2202913850,20450,20400,20450,20400,115
|
|
20240829,134000,2200565900,20400,20400,20450,20400,175
|
|
20240829,133900,2196991100,20450,20450,20450,20400,192
|
|
20240829,133800,2193071550,20450,20450,20450,20400,157
|
|
20240829,133700,2189861750,20450,20400,20450,20400,262
|
|
20240829,133600,2184515800,20450,20450,20450,20450,198
|
|
20240829,133500,2180466700,20400,20450,20450,20400,110
|
|
20240829,133400,2178221400,20450,20400,20450,20400,261
|
|
20240829,133300,2172891050,20450,20450,20450,20400,46
|
|
20240829,133200,2171951150,20450,20400,20450,20400,158
|
|
20240829,133100,2168722000,20450,20400,20450,20400,86
|
|
20240829,133000,2166967100,20450,20400,20450,20400,254
|
|
20240829,132900,2161779400,20350,20400,20450,20350,47
|
|
20240829,132800,2160819750,20400,20350,20450,20350,228
|
|
20240829,132700,2156173350,20400,20350,20400,20350,147
|
|
20240829,132600,2153180900,20350,20400,20400,20350,134
|
|
20240829,132500,2150448150,20350,20350,20400,20350,76
|
|
20240829,132400,2148901050,20350,20400,20400,20350,199
|
|
20240829,132300,2144845250,20350,20350,20400,20350,87
|
|
20240829,132200,2143074200,20400,20350,20400,20350,79
|
|
20240829,132100,2141464250,20300,20400,20400,20300,127
|
|
20240829,132000,2138884000,20300,20350,20450,20300,590
|
|
20240829,131900,2126881750,20400,20350,20400,20350,71
|
|
20240829,131800,2125436000,20400,20400,20450,20400,142
|
|
20240829,131700,2122536950,20350,20350,20400,20350,125
|
|
20240829,131600,2119991750,20300,20350,20350,20300,339
|
|
20240829,131500,2113102150,20350,20400,20400,20350,62
|
|
20240829,131400,2111838600,20350,20350,20400,20350,67
|
|
20240829,131300,2110474100,20400,20350,20400,20300,156
|
|
20240829,131200,2107303550,20350,20300,20350,20300,171
|
|
20240829,131100,2103831800,20350,20350,20400,20300,200
|
|
20240829,131000,2099761350,20400,20400,20400,20350,34
|
|
20240829,130900,2099068600,20400,20350,20400,20350,224
|
|
20240829,130800,2094505550,20400,20400,20400,20400,47
|
|
20240829,130700,2093546750,20400,20400,20400,20300,233
|
|
20240829,130600,2088800350,20350,20400,20400,20350,133
|
|
20240829,130500,2086091800,20400,20350,20400,20350,198
|
|
20240829,130400,2082056400,20400,20350,20400,20350,48
|
|
20240829,130300,2081077550,20350,20450,20450,20350,200
|
|
20240829,130200,2076993150,20400,20400,20450,20400,52
|
|
20240829,130100,2075931750,20450,20350,20450,20350,152
|
|
20240829,130000,2072830100,20350,20400,20400,20350,292
|
|
20240829,125900,2066880650,20450,20400,20450,20400,145
|
|
20240829,125800,2063919750,20350,20400,20400,20350,73
|
|
20240829,125700,2062432850,20400,20400,20450,20400,187
|
|
20240829,125600,2058617550,20400,20450,20450,20400,76
|
|
20240829,125500,2057064400,20400,20350,20400,20350,101
|
|
20240829,125400,2055005000,20400,20400,20450,20350,151
|
|
20240829,125300,2051924400,20400,20400,20450,20400,120
|
|
20240829,125200,2049476000,20350,20450,20450,20350,273
|
|
20240829,125100,2043903050,20400,20450,20450,20400,315
|
|
20240829,125000,2037469250,20450,20450,20450,20450,63
|
|
20240829,124900,2036180900,20450,20450,20450,20400,141
|
|
20240829,124800,2033300550,20450,20450,20450,20400,243
|
|
20240829,124700,2028336200,20400,20450,20450,20400,139
|
|
20240829,124600,2025497800,20450,20400,20450,20400,161
|
|
20240829,124500,2022209550,20400,20450,20450,20400,203
|
|
20240829,124400,2018062800,20450,20450,20450,20400,159
|
|
20240829,124300,2014813500,20450,20450,20450,20400,132
|
|
20240829,124200,2012114950,20450,20450,20500,20450,861
|
|
20240829,124100,1994499900,20500,20500,20500,20450,38
|
|
20240829,124000,1993720950,20500,20500,20500,20450,219
|
|
20240829,123900,1989235100,20450,20450,20500,20400,253
|
|
20240829,123800,1984062750,20500,20450,20500,20450,236
|
|
20240829,123700,1979231450,20450,20450,20450,20400,351
|
|
20240829,123600,1972056700,20400,20450,20450,20400,410
|
|
20240829,123500,1963678900,20450,20450,20450,20350,423
|
|
20240829,123400,1955048050,20400,20400,20400,20350,268
|
|
20240829,123300,1949581950,20400,20350,20400,20350,178
|
|
20240829,123200,1945955400,20400,20400,20400,20400,238
|
|
20240829,123100,1941100200,20400,20400,20450,20400,141
|
|
20240829,123000,1938223350,20400,20400,20400,20350,299
|
|
20240829,122900,1932130700,20400,20350,20400,20350,82
|
|
20240829,122800,1930458750,20400,20400,20400,20350,164
|
|
20240829,122700,1927114800,20350,20450,20450,20350,82
|
|
20240829,122600,1925440100,20400,20450,20450,20400,769
|
|
20240829,122500,1909747200,20450,20400,20450,20400,430
|
|
20240829,122400,1900954550,20400,20450,20450,20400,336
|
|
20240829,122300,1894090200,20450,20450,20450,20400,70
|
|
20240829,122200,1892660150,20450,20450,20450,20400,105
|
|
20240829,122100,1890513800,20450,20450,20450,20400,239
|
|
20240829,122000,1885632000,20450,20450,20450,20400,80
|
|
20240829,121900,1883996850,20450,20400,20450,20400,367
|
|
20240829,121800,1876500050,20350,20400,20400,20350,178
|
|
20240829,121700,1872873450,20400,20350,20400,20350,186
|
|
20240829,121600,1869082700,20350,20350,20400,20350,138
|
|
20240829,121500,1866270900,20400,20400,20400,20350,244
|
|
20240829,121400,1861298100,20400,20350,20400,20350,55
|
|
20240829,121300,1860178150,20350,20400,20400,20350,74
|
|
20240829,121200,1858669450,20350,20400,20400,20350,166
|
|
20240829,121100,1855289050,20400,20400,20400,20350,146
|
|
20240829,121000,1852311500,20350,20400,20400,20350,64
|
|
20240829,120900,1851009000,20350,20400,20400,20350,218
|
|
20240829,120800,1846566500,20350,20400,20400,20350,184
|
|
20240829,120700,1842816600,20400,20300,20400,20300,77
|
|
20240829,120600,1841251000,20300,20350,20350,20300,138
|
|
20240829,120500,1838447300,20300,20350,20350,20300,107
|
|
20240829,120400,1836271950,20300,20350,20350,20300,343
|
|
20240829,120300,1829293000,20350,20350,20350,20300,296
|
|
20240829,120200,1823275800,20300,20300,20300,20300,17
|
|
20240829,120100,1822930700,20300,20300,20350,20300,93
|
|
20240829,120000,1821040200,20300,20300,20350,20300,172
|
|
20240829,115900,1817546300,20300,20350,20350,20300,95
|
|
20240829,115800,1815613900,20300,20350,20350,20300,92
|
|
20240829,115700,1813746100,20300,20300,20300,20250,239
|
|
20240829,115600,1808899000,20250,20250,20250,20250,18
|
|
20240829,115500,1808534500,20300,20300,20300,20300,21
|
|
20240829,115400,1808108200,20300,20350,20350,20250,176
|
|
20240829,115300,1804537100,20300,20250,20300,20250,147
|
|
20240829,115200,1801556350,20300,20250,20300,20250,173
|
|
20240829,115100,1798045300,20250,20250,20300,20250,180
|
|
20240829,115000,1794397600,20300,20300,20300,20250,106
|
|
20240829,114900,1792246700,20300,20300,20300,20250,74
|
|
20240829,114800,1790747950,20300,20250,20300,20250,242
|
|
20240829,114700,1785840700,20300,20250,20300,20250,66
|
|
20240829,114600,1784503500,20250,20250,20300,20250,89
|
|
20240829,114500,1782697650,20250,20250,20300,20250,169
|
|
20240829,114400,1779272950,20300,20250,20300,20250,110
|
|
20240829,114300,1777042150,20250,20250,20250,20250,18
|
|
20240829,114200,1776677650,20250,20250,20300,20250,252
|
|
20240829,114100,1771568500,20250,20250,20250,20250,19
|
|
20240829,114000,1771183750,20250,20300,20300,20250,118
|
|
20240829,113900,1768791050,20250,20250,20300,20250,218
|
|
20240829,113800,1764374050,20250,20300,20300,20250,104
|
|
20240829,113700,1762264250,20250,20250,20250,20250,69
|
|
20240829,113600,1760867000,20250,20300,20300,20250,65
|
|
20240829,113500,1759548300,20250,20250,20250,20200,361
|
|
20240829,113400,1752238800,20250,20250,20300,20250,103
|
|
20240829,113300,1750148800,20250,20250,20300,20250,224
|
|
20240829,113200,1745610350,20250,20250,20300,20250,102
|
|
20240829,113100,1743542400,20200,20250,20250,20200,28
|
|
20240829,113000,1742976750,20200,20250,20300,20200,247
|
|
20240829,112900,1737972850,20250,20200,20250,20200,270
|
|
20240829,112800,1732508050,20250,20250,20250,20250,148
|
|
20240829,112700,1729511050,20300,20300,20300,20250,117
|
|
20240829,112600,1727136800,20250,20250,20250,20250,201
|
|
20240829,112500,1723066550,20300,20250,20300,20250,110
|
|
20240829,112400,1720834950,20250,20250,20300,20200,214
|
|
20240829,112300,1716500150,20250,20300,20300,20200,119
|
|
20240829,112200,1714091050,20250,20300,20300,20250,144
|
|
20240829,112100,1711174800,20300,20250,20300,20250,194
|
|
20240829,112000,1707240150,20250,20250,20250,20250,78
|
|
20240829,111900,1705660650,20250,20250,20300,20250,107
|
|
20240829,111800,1703492200,20250,20300,20300,20250,79
|
|
20240829,111700,1701889950,20250,20250,20250,20200,303
|
|
20240829,111600,1695758500,20300,20250,20300,20250,38
|
|
20240829,111500,1694988050,20250,20200,20250,20200,293
|
|
20240829,111400,1689054850,20200,20200,20250,20200,109
|
|
20240829,111300,1686852300,20200,20250,20250,20200,421
|
|
20240829,111200,1678328950,20200,20250,20250,20200,114
|
|
20240829,111100,1676023650,20200,20200,20250,20200,151
|
|
20240829,111000,1672969800,20200,20200,20250,20200,408
|
|
20240829,110900,1664728150,20200,20200,20200,20150,143
|
|
20240829,110800,1661840400,20200,20200,20200,20150,310
|
|
20240829,110700,1655585600,20200,20150,20200,20150,80
|
|
20240829,110600,1653970450,20200,20200,20200,20150,151
|
|
20240829,110500,1650923650,20150,20200,20200,20150,239
|
|
20240829,110400,1646103950,20200,20150,20200,20150,45
|
|
20240829,110300,1645195750,20200,20200,20200,20150,199
|
|
20240829,110200,1641180300,20150,20200,20200,20150,181
|
|
20240829,110100,1637530200,20200,20200,20200,20200,51
|
|
20240829,110000,1636500000,20200,20200,20200,20150,106
|
|
20240829,105900,1634359650,20150,20200,20200,20150,109
|
|
20240829,105800,1632163100,20250,20200,20250,20200,152
|
|
20240829,105700,1629088600,20250,20250,20250,20250,55
|
|
20240829,105600,1627974850,20200,20200,20200,20150,340
|
|
20240829,105500,1621113900,20200,20250,20300,20200,1253
|
|
20240829,105400,1595800150,20250,20200,20250,20200,137
|
|
20240829,105300,1593029650,20250,20200,20250,20200,181
|
|
20240829,105200,1589373250,20250,20250,20250,20250,90
|
|
20240829,105100,1587550750,20250,20200,20250,20200,151
|
|
20240829,105000,1584499400,20200,20250,20250,20200,210
|
|
20240829,104900,1580253900,20250,20200,20250,20200,177
|
|
20240829,104800,1576673050,20250,20200,20250,20200,122
|
|
20240829,104700,1574204600,20200,20200,20200,20200,160
|
|
20240829,104600,1570972600,20250,20250,20250,20200,237
|
|
20240829,104500,1566174200,20200,20200,20200,20200,115
|
|
20240829,104400,1563851200,20200,20200,20250,20200,158
|
|
20240829,104300,1560656250,20250,20250,20250,20250,178
|
|
20240829,104200,1557051750,20250,20200,20250,20200,245
|
|
20240829,104100,1552098050,20200,20250,20250,20200,95
|
|
20240829,104000,1550178950,20250,20250,20250,20250,358
|
|
20240829,103900,1542929450,20200,20200,20200,20200,592
|
|
20240829,103800,1530971050,20200,20250,20250,20200,276
|
|
20240829,103700,1525390050,20250,20200,20250,20200,342
|
|
20240829,103600,1518480200,20200,20250,20250,20200,240
|
|
20240829,103500,1513627000,20250,20250,20250,20250,650
|
|
20240829,103400,1500464500,20250,20300,20300,20250,110
|
|
20240829,103300,1498234300,20300,20250,20300,20200,237
|
|
20240829,103200,1493435450,20250,20250,20250,20250,92
|
|
20240829,103100,1491572450,20250,20250,20250,20200,555
|
|
20240829,103000,1480337000,20200,20250,20300,20200,109
|
|
20240829,102900,1478132600,20250,20250,20300,20200,461
|
|
20240829,102800,1468802150,20200,20200,20200,20200,118
|
|
20240829,102700,1466418550,20200,20300,20300,20200,1880
|
|
20240829,102600,1428315150,20300,20300,20300,20300,438
|
|
20240829,102500,1419423750,20300,20300,20350,20300,165
|
|
20240829,102400,1416071050,20250,20250,20250,20200,242
|
|
20240829,102300,1411171450,20250,20200,20250,20200,241
|
|
20240829,102200,1406299700,20200,20250,20250,20200,76
|
|
20240829,102100,1404763000,20200,20200,20250,20200,384
|
|
20240829,102000,1397003050,20200,20200,20200,20200,160
|
|
20240829,101900,1393771050,20200,20200,20200,20200,410
|
|
20240829,101800,1385489050,20200,20200,20250,20100,2941
|
|
20240829,101700,1326199150,20200,20150,20200,20150,263
|
|
20240829,101600,1320893750,20200,20200,20250,20150,316
|
|
20240829,101500,1314519950,20200,20150,20200,20150,164
|
|
20240829,101400,1311211850,20200,20200,20200,20150,288
|
|
20240829,101300,1305397800,20200,20200,20200,20150,167
|
|
20240829,101200,1302028450,20150,20200,20250,20150,378
|
|
20240829,101100,1294399750,20200,20250,20300,20200,852
|
|
20240829,101000,1277151400,20250,20100,20250,20100,330
|
|
20240829,100900,1270486800,20200,20200,20200,20100,1390
|
|
20240829,100800,1242514650,20200,20150,20200,20150,118
|
|
20240829,100700,1240131300,20150,20050,20150,20050,635
|
|
20240829,100600,1227367000,20050,20250,20250,20050,5626
|
|
20240829,100500,1114275600,20200,20250,20250,20150,3313
|
|
20240829,100400,1047399750,20250,20300,20300,20250,1059
|
|
20240829,100300,1025945400,20250,20300,20300,20250,930
|
|
20240829,100200,1007090250,20350,20300,20350,20300,208
|
|
20240829,100100,1002857500,20350,20300,20350,20300,610
|
|
20240829,100000,990474400,20300,20350,20400,20300,2139
|
|
20240829,095900,947008300,20350,20450,20450,20350,340
|
|
20240829,095800,940073100,20450,20450,20500,20450,627
|
|
20240829,095700,927248450,20500,20450,20500,20450,100
|
|
20240829,095600,925203200,20450,20500,20500,20450,28
|
|
20240829,095500,924629250,20500,20500,20500,20500,0
|
|
20240829,095400,924629250,20500,20400,20500,20400,213
|
|
20240829,095300,920273900,20500,20500,20500,20500,503
|
|
20240829,095200,909962400,20500,20400,20500,20400,1070
|
|
20240829,095100,888076250,20400,20350,20400,20350,116
|
|
20240829,095000,885714550,20450,20450,20450,20450,50
|
|
20240829,094900,884692050,20500,20450,20500,20450,1002
|
|
20240829,094800,864161450,20400,20350,20400,20300,1206
|
|
20240829,094700,839579500,20350,20350,20350,20350,11
|
|
20240829,094600,839355650,20350,20350,20350,20350,211
|
|
20240829,094500,835061800,20350,20300,20350,20250,169
|
|
20240829,094400,831631150,20300,20300,20300,20250,1632
|
|
20240829,094300,798534650,20300,20350,20350,20300,253
|
|
20240829,094200,793398450,20350,20400,20400,20350,780
|
|
20240829,094100,777522500,20400,20400,20400,20400,91
|
|
20240829,094000,775666100,20400,20400,20400,20350,389
|
|
20240829,093900,767749650,20400,20350,20400,20350,165
|
|
20240829,093800,764388450,20350,20350,20350,20350,61
|
|
20240829,093700,763147100,20400,20350,20400,20350,394
|
|
20240829,093600,755114350,20300,20300,20300,20300,149
|
|
20240829,093500,752089650,20300,20350,20350,20250,125
|
|
20240829,093400,749547050,20350,20250,20350,20200,1200
|
|
20240829,093300,725241400,20200,20300,20350,20200,3165
|
|
20240829,093200,661112000,20300,20300,20300,20300,211
|
|
20240829,093100,656828700,20350,20350,20350,20250,667
|
|
20240829,093000,643266950,20300,20250,20300,20250,249
|
|
20240829,092900,638224450,20250,20250,20350,20200,1561
|
|
20240829,092800,606594250,20250,20250,20250,20200,449
|
|
20240829,092700,597505850,20250,20350,20350,20250,2940
|
|
20240829,092600,537937600,20300,20300,20300,20300,47
|
|
20240829,092500,536983500,20300,20300,20350,20300,574
|
|
20240829,092400,525328600,20300,20350,20350,20300,416
|
|
20240829,092300,516868550,20350,20350,20450,20350,508
|
|
20240829,092200,506530450,20350,20350,20350,20350,580
|
|
20240829,092100,494727450,20500,20350,20500,20350,349
|
|
20240829,092000,487588100,20400,20350,20550,20250,1311
|
|
20240829,091900,460906150,20300,20400,20400,20250,2400
|
|
20240829,091800,412114500,20350,20450,20450,20350,1091
|
|
20240829,091700,389870050,20450,20400,20500,20400,1646
|
|
20240829,091600,356234350,20400,20450,20500,20400,1837
|
|
20240829,091500,318716200,20550,20600,20600,20500,3958
|
|
20240829,091400,237376250,20650,20650,20650,20650,3
|
|
20240829,091300,237314300,20650,20600,20650,20600,7
|
|
20240829,091200,237170000,20600,20600,20650,20600,729
|
|
20240829,091100,222142950,20600,20650,20650,20600,928
|
|
20240829,091000,202995200,20650,20650,20650,20600,740
|
|
20240829,090900,187720400,20650,20650,20650,20650,909
|
|
20240829,090800,168949550,20700,20700,20700,20600,2694
|
|
20240829,090700,113305900,20700,20800,20800,20700,279
|
|
20240829,090600,107523000,20800,20750,20800,20700,202
|
|
20240829,090500,103333800,20750,20800,20800,20750,122
|
|
20240829,090400,100800450,20750,20650,20750,20600,430
|
|
20240829,090300,91919450,20600,20550,20600,20550,442
|
|
20240829,090200,82831300,20500,20650,20700,20500,1470
|
|
20240829,090100,52546150,20650,20750,20750,20650,1000
|
|
20240829,090000,31818600,20850,20750,20850,20750,1280
|