583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,184000,1726395800,21050,21050,21050,21050,1616
|
|
20240830,183900,1726395800,21050,21050,21050,21050,0
|
|
20240830,183800,1726395800,21050,21050,21050,21050,0
|
|
20240830,183700,1726395800,21050,21050,21050,21050,0
|
|
20240830,183600,1726395800,21050,21050,21050,21050,0
|
|
20240830,183500,1726395800,21050,21050,21050,21050,0
|
|
20240830,183400,1726395800,21050,21050,21050,21050,0
|
|
20240830,183300,1726395800,21050,21050,21050,21050,0
|
|
20240830,183200,1726395800,21050,21050,21050,21050,0
|
|
20240830,183100,1726395800,21050,21050,21050,21050,0
|
|
20240830,183000,1726395800,21050,21050,21050,21050,0
|
|
20240830,182900,1726395800,21050,21050,21050,21050,0
|
|
20240830,182800,1726395800,21050,21050,21050,21050,0
|
|
20240830,182700,1726395800,21050,21050,21050,21050,0
|
|
20240830,182600,1726395800,21050,21050,21050,21050,0
|
|
20240830,182500,1726395800,21050,21050,21050,21050,0
|
|
20240830,182400,1726395800,21050,21050,21050,21050,0
|
|
20240830,182300,1726395800,21050,21050,21050,21050,0
|
|
20240830,182200,1726395800,21050,21050,21050,21050,0
|
|
20240830,182100,1726395800,21050,21050,21050,21050,0
|
|
20240830,182000,1726395800,21050,21050,21050,21050,0
|
|
20240830,181900,1726395800,21050,21050,21050,21050,0
|
|
20240830,181800,1726395800,21050,21050,21050,21050,0
|
|
20240830,181700,1726395800,21050,21050,21050,21050,0
|
|
20240830,181600,1726395800,21050,21050,21050,21050,0
|
|
20240830,181500,1726395800,21050,21050,21050,21050,0
|
|
20240830,181400,1726395800,21050,21050,21050,21050,0
|
|
20240830,181300,1726395800,21050,21050,21050,21050,0
|
|
20240830,181200,1726395800,21050,21050,21050,21050,0
|
|
20240830,181100,1726395800,21050,21050,21050,21050,0
|
|
20240830,181000,1726395800,21050,21050,21050,21050,1616
|
|
20240830,180900,1726395800,21050,21050,21050,21050,0
|
|
20240830,180800,1726395800,21050,21050,21050,21050,0
|
|
20240830,180700,1726395800,21050,21050,21050,21050,0
|
|
20240830,180600,1726395800,21050,21050,21050,21050,0
|
|
20240830,180500,1726395800,21050,21050,21050,21050,0
|
|
20240830,180400,1726395800,21050,21050,21050,21050,0
|
|
20240830,180300,1726395800,21050,21050,21050,21050,0
|
|
20240830,180200,1726395800,21050,21050,21050,21050,0
|
|
20240830,180100,1726395800,21050,21050,21050,21050,0
|
|
20240830,180000,1726395800,21050,21050,21050,21050,0
|
|
20240830,175900,1726395800,21050,21050,21050,21050,0
|
|
20240830,175800,1726395800,21050,21050,21050,21050,0
|
|
20240830,175700,1726395800,21050,21050,21050,21050,0
|
|
20240830,175600,1726395800,21050,21050,21050,21050,0
|
|
20240830,175500,1726395800,21050,21050,21050,21050,0
|
|
20240830,175400,1726395800,21050,21050,21050,21050,0
|
|
20240830,175300,1726395800,21050,21050,21050,21050,0
|
|
20240830,175200,1726395800,21050,21050,21050,21050,0
|
|
20240830,175100,1726395800,21050,21050,21050,21050,0
|
|
20240830,175000,1726395800,21050,21050,21050,21050,0
|
|
20240830,174900,1726395800,21050,21050,21050,21050,0
|
|
20240830,174800,1726395800,21050,21050,21050,21050,0
|
|
20240830,174700,1726395800,21050,21050,21050,21050,0
|
|
20240830,174600,1726395800,21050,21050,21050,21050,0
|
|
20240830,174500,1726395800,21050,21050,21050,21050,0
|
|
20240830,174400,1726395800,21050,21050,21050,21050,0
|
|
20240830,174300,1726395800,21050,21050,21050,21050,0
|
|
20240830,174200,1726395800,21050,21050,21050,21050,0
|
|
20240830,174100,1726395800,21050,21050,21050,21050,0
|
|
20240830,174000,1726395800,21050,21050,21050,21050,1616
|
|
20240830,173900,1726395800,21050,21050,21050,21050,0
|
|
20240830,173800,1726395800,21050,21050,21050,21050,0
|
|
20240830,173700,1726395800,21050,21050,21050,21050,0
|
|
20240830,173600,1726395800,21050,21050,21050,21050,0
|
|
20240830,173500,1726395800,21050,21050,21050,21050,0
|
|
20240830,173400,1726395800,21050,21050,21050,21050,0
|
|
20240830,173300,1726395800,21050,21050,21050,21050,0
|
|
20240830,173200,1726395800,21050,21050,21050,21050,0
|
|
20240830,173100,1726395800,21050,21050,21050,21050,0
|
|
20240830,173000,1726395800,21050,21050,21050,21050,0
|
|
20240830,172900,1726395800,21050,21050,21050,21050,0
|
|
20240830,172800,1726395800,21050,21050,21050,21050,0
|
|
20240830,172700,1726395800,21050,21050,21050,21050,0
|
|
20240830,172600,1726395800,21050,21050,21050,21050,0
|
|
20240830,172500,1726395800,21050,21050,21050,21050,0
|
|
20240830,172400,1726395800,21050,21050,21050,21050,0
|
|
20240830,172300,1726395800,21050,21050,21050,21050,0
|
|
20240830,172200,1726395800,21050,21050,21050,21050,0
|
|
20240830,172100,1726395800,21050,21050,21050,21050,0
|
|
20240830,172000,1726395800,21050,21050,21050,21050,0
|
|
20240830,171900,1726395800,21050,21050,21050,21050,0
|
|
20240830,171800,1726395800,21050,21050,21050,21050,0
|
|
20240830,171700,1726395800,21050,21050,21050,21050,0
|
|
20240830,171600,1726395800,21050,21050,21050,21050,0
|
|
20240830,171500,1726395800,21050,21050,21050,21050,0
|
|
20240830,171400,1726395800,21050,21050,21050,21050,0
|
|
20240830,171300,1726395800,21050,21050,21050,21050,0
|
|
20240830,171200,1726395800,21050,21050,21050,21050,0
|
|
20240830,171100,1726395800,21050,21050,21050,21050,0
|
|
20240830,171000,1726395800,21050,21050,21050,21050,1616
|
|
20240830,170900,1726395800,21050,21050,21050,21050,0
|
|
20240830,170800,1726395800,21050,21050,21050,21050,0
|
|
20240830,170700,1726395800,21050,21050,21050,21050,0
|
|
20240830,170600,1726395800,21050,21050,21050,21050,0
|
|
20240830,170500,1726395800,21050,21050,21050,21050,0
|
|
20240830,170400,1726395800,21050,21050,21050,21050,0
|
|
20240830,170300,1726395800,21050,21050,21050,21050,0
|
|
20240830,170200,1726395800,21050,21050,21050,21050,0
|
|
20240830,170100,1726395800,21050,21050,21050,21050,0
|
|
20240830,170000,1726395800,21050,21050,21050,21050,0
|
|
20240830,165900,1726395800,21050,21050,21050,21050,0
|
|
20240830,165800,1726395800,21050,21050,21050,21050,0
|
|
20240830,165700,1726395800,21050,21050,21050,21050,0
|
|
20240830,165600,1726395800,21050,21050,21050,21050,0
|
|
20240830,165500,1726395800,21050,21050,21050,21050,0
|
|
20240830,165400,1726395800,21050,21050,21050,21050,0
|
|
20240830,165300,1726395800,21050,21050,21050,21050,0
|
|
20240830,165200,1726395800,21050,21050,21050,21050,0
|
|
20240830,165100,1726395800,21050,21050,21050,21050,0
|
|
20240830,165000,1726395800,21050,21050,21050,21050,0
|
|
20240830,164900,1726395800,21050,21050,21050,21050,0
|
|
20240830,164800,1726395800,21050,21050,21050,21050,0
|
|
20240830,164700,1726395800,21050,21050,21050,21050,0
|
|
20240830,164600,1726395800,21050,21050,21050,21050,0
|
|
20240830,164500,1726395800,21050,21050,21050,21050,0
|
|
20240830,164400,1726395800,21050,21050,21050,21050,0
|
|
20240830,164300,1726395800,21050,21050,21050,21050,0
|
|
20240830,164200,1726395800,21050,21050,21050,21050,0
|
|
20240830,164100,1726395800,21050,21050,21050,21050,0
|
|
20240830,164000,1726395800,21050,21050,21050,21050,1616
|
|
20240830,163900,1726395800,21050,21050,21050,21050,0
|
|
20240830,163800,1726395800,21050,21050,21050,21050,0
|
|
20240830,163700,1726395800,21050,21050,21050,21050,0
|
|
20240830,163600,1726395800,21050,21050,21050,21050,0
|
|
20240830,163500,1726395800,21050,21050,21050,21050,0
|
|
20240830,163400,1726395800,21050,21050,21050,21050,0
|
|
20240830,163300,1726395800,21050,21050,21050,21050,0
|
|
20240830,163200,1726395800,21050,21050,21050,21050,0
|
|
20240830,163100,1726395800,21050,21050,21050,21050,0
|
|
20240830,163000,1726395800,21050,21050,21050,21050,0
|
|
20240830,162900,1726395800,21050,21050,21050,21050,0
|
|
20240830,162800,1726395800,21050,21050,21050,21050,0
|
|
20240830,162700,1726395800,21050,21050,21050,21050,0
|
|
20240830,162600,1726395800,21050,21050,21050,21050,0
|
|
20240830,162500,1726395800,21050,21050,21050,21050,0
|
|
20240830,162400,1726395800,21050,21050,21050,21050,0
|
|
20240830,162300,1726395800,21050,21050,21050,21050,0
|
|
20240830,162200,1726395800,21050,21050,21050,21050,0
|
|
20240830,162100,1726395800,21050,21050,21050,21050,0
|
|
20240830,162000,1726395800,21050,21050,21050,21050,0
|
|
20240830,161900,1726395800,21050,21050,21050,21050,0
|
|
20240830,161800,1726395800,21050,21050,21050,21050,0
|
|
20240830,161700,1726395800,21050,21050,21050,21050,0
|
|
20240830,161600,1726395800,21050,21050,21050,21050,0
|
|
20240830,161500,1726395800,21050,21050,21050,21050,0
|
|
20240830,161400,1726395800,21050,21050,21050,21050,0
|
|
20240830,161300,1726395800,21050,21050,21050,21050,0
|
|
20240830,161200,1726395800,21050,21050,21050,21050,0
|
|
20240830,161100,1726395800,21050,21050,21050,21050,0
|
|
20240830,161000,1726395800,21050,21050,21050,21050,1616
|
|
20240830,160900,1726395800,21050,21050,21050,21050,0
|
|
20240830,160800,1726395800,21050,21050,21050,21050,0
|
|
20240830,160700,1726395800,21050,21050,21050,21050,0
|
|
20240830,160600,1726395800,21050,21050,21050,21050,0
|
|
20240830,160500,1726395800,21050,21050,21050,21050,0
|
|
20240830,160400,1726395800,21050,21050,21050,21050,0
|
|
20240830,160300,1726395800,21050,21050,21050,21050,0
|
|
20240830,160200,1726395800,21050,21050,21050,21050,0
|
|
20240830,160100,1726395800,21050,21050,21050,21050,0
|
|
20240830,160000,1726395800,21050,21050,21050,21050,0
|
|
20240830,155900,1726395800,21050,21050,21050,21050,0
|
|
20240830,155800,1726395800,21050,21050,21050,21050,0
|
|
20240830,155700,1726395800,21050,21050,21050,21050,0
|
|
20240830,155600,1726395800,21050,21050,21050,21050,0
|
|
20240830,155500,1726395800,21050,21050,21050,21050,0
|
|
20240830,155400,1726395800,21050,21050,21050,21050,0
|
|
20240830,155300,1726395800,21050,21050,21050,21050,0
|
|
20240830,155200,1726395800,21050,21050,21050,21050,0
|
|
20240830,155100,1726395800,21050,21050,21050,21050,0
|
|
20240830,155000,1726395800,21050,21050,21050,21050,0
|
|
20240830,154900,1726395800,21050,21050,21050,21050,0
|
|
20240830,154800,1726395800,21050,21050,21050,21050,0
|
|
20240830,154700,1726395800,21050,21050,21050,21050,0
|
|
20240830,154600,1726395800,21050,21050,21050,21050,0
|
|
20240830,154500,1726395800,21050,21050,21050,21050,0
|
|
20240830,154400,1726395800,21050,21050,21050,21050,0
|
|
20240830,154300,1726395800,21050,21050,21050,21050,0
|
|
20240830,154200,1726395800,21050,21050,21050,21050,0
|
|
20240830,154100,1726395800,21050,21050,21050,21050,0
|
|
20240830,154000,1726395800,21050,21050,21050,21050,1616
|
|
20240830,153900,1726395800,21050,21050,21050,21050,0
|
|
20240830,153800,1726395800,21050,21050,21050,21050,0
|
|
20240830,153700,1726395800,21050,21050,21050,21050,0
|
|
20240830,153600,1726395800,21050,21050,21050,21050,0
|
|
20240830,153500,1726395800,21050,21050,21050,21050,0
|
|
20240830,153400,1726395800,21050,21050,21050,21050,0
|
|
20240830,153300,1726395800,21050,21050,21050,21050,0
|
|
20240830,153200,1726395800,21050,21050,21050,21050,0
|
|
20240830,153100,1726395800,21050,21050,21050,21050,0
|
|
20240830,153000,1726395800,21050,21050,21050,21050,1616
|
|
20240830,152900,1692379000,21050,21050,21050,21050,0
|
|
20240830,152800,1692379000,21050,21050,21050,21050,0
|
|
20240830,152700,1692379000,21050,21050,21050,21050,0
|
|
20240830,152600,1692379000,21050,21050,21050,21050,0
|
|
20240830,152500,1692379000,21050,21050,21050,21050,0
|
|
20240830,152400,1692379000,21050,21050,21050,21050,0
|
|
20240830,152300,1692379000,21050,21050,21050,21050,0
|
|
20240830,152200,1692379000,21050,21050,21050,21050,0
|
|
20240830,152100,1692379000,21050,21050,21050,21050,0
|
|
20240830,152000,1692379000,21050,21050,21050,21050,0
|
|
20240830,151900,1692379000,21050,21050,21050,21000,141
|
|
20240830,151800,1689417400,21050,21050,21050,21000,131
|
|
20240830,151700,1686660950,21050,21050,21050,21000,247
|
|
20240830,151600,1681464250,21050,21000,21050,21000,67
|
|
20240830,151500,1680057200,21050,21050,21050,21000,166
|
|
20240830,151400,1676570450,21050,21050,21050,21000,73
|
|
20240830,151300,1675036400,21050,21000,21050,21000,167
|
|
20240830,151200,1671522150,21000,20950,21000,20950,495
|
|
20240830,151100,1661133800,21000,21050,21050,20950,730
|
|
20240830,151000,1645839300,21000,21100,21100,21000,516
|
|
20240830,150900,1634988050,21000,21000,21050,21000,110
|
|
20240830,150800,1632675300,21050,21000,21050,21000,74
|
|
20240830,150700,1631120000,21100,21050,21100,20950,2017
|
|
20240830,150600,1588705700,21100,21100,21150,21100,14
|
|
20240830,150500,1588410250,21050,21150,21200,21050,279
|
|
20240830,150400,1582511150,21050,21100,21150,21050,69
|
|
20240830,150300,1581057450,21150,21100,21150,21050,153
|
|
20240830,150200,1577834600,21100,21050,21100,21050,47
|
|
20240830,150100,1576844850,21100,21150,21150,21050,545
|
|
20240830,150000,1565350000,21100,21100,21150,21100,116
|
|
20240830,145900,1562901550,21150,21150,21150,21100,87
|
|
20240830,145800,1561063500,21150,21100,21150,21100,51
|
|
20240830,145700,1559986650,21150,21150,21150,21100,20
|
|
20240830,145600,1559563850,21100,21150,21150,21100,118
|
|
20240830,145500,1557072050,21100,21150,21150,21100,69
|
|
20240830,145400,1555615250,21150,21150,21150,21100,47
|
|
20240830,145300,1554623200,21150,21100,21150,21100,73
|
|
20240830,145200,1553080900,21150,21100,21150,21100,31
|
|
20240830,145100,1552425950,21100,21100,21100,21100,43
|
|
20240830,145000,1551518650,21100,21150,21150,21100,80
|
|
20240830,144900,1549828400,21100,21150,21150,21100,105
|
|
20240830,144800,1547612050,21100,21150,21150,21100,52
|
|
20240830,144700,1546514750,21100,21050,21100,21050,591
|
|
20240830,144600,1534051150,21100,21050,21100,21050,18
|
|
20240830,144500,1533671700,21100,21050,21100,21050,75
|
|
20240830,144400,1532092500,21100,21100,21100,21050,115
|
|
20240830,144300,1529669100,21100,21050,21100,21050,54
|
|
20240830,144200,1528532050,21050,21050,21100,21000,376
|
|
20240830,144100,1520622500,21050,21050,21100,21050,428
|
|
20240830,144000,1511612550,21050,21100,21100,21050,37
|
|
20240830,143900,1510833650,21050,21100,21100,21050,109
|
|
20240830,143800,1508536900,21050,21050,21100,21050,90
|
|
20240830,143700,1506641800,21050,21100,21100,21050,43
|
|
20240830,143600,1505736100,21100,21150,21150,21100,88
|
|
20240830,143500,1503876800,21150,21150,21150,21100,66
|
|
20240830,143400,1502483350,21100,21100,21200,21100,40
|
|
20240830,143300,1501639250,21100,21150,21200,21100,90
|
|
20240830,143200,1499737450,21150,21200,21200,21100,304
|
|
20240830,143100,1493322500,21200,21200,21200,21200,905
|
|
20240830,143000,1474136500,21200,21100,21200,21100,59
|
|
20240830,142900,1472886800,21250,21100,21250,21100,316
|
|
20240830,142800,1466195250,21050,21100,21100,21050,347
|
|
20240830,142700,1458888900,21100,21100,21100,21050,28
|
|
20240830,142600,1458298500,21100,21100,21100,21100,800
|
|
20240830,142500,1441418500,21050,21050,21100,21050,128
|
|
20240830,142400,1438721650,21100,21100,21100,21050,53
|
|
20240830,142300,1437605350,21050,21050,21100,21050,224
|
|
20240830,142200,1432889650,21100,21100,21100,21050,172
|
|
20240830,142100,1429264150,21050,21050,21050,21050,14
|
|
20240830,142000,1428969450,21050,21100,21100,21050,426
|
|
20240830,141900,1420002050,21100,21100,21100,21050,127
|
|
20240830,141800,1417324850,21050,21100,21100,21050,74
|
|
20240830,141700,1415766950,21050,21100,21100,21050,55
|
|
20240830,141600,1414608650,21100,21050,21100,21050,92
|
|
20240830,141500,1412669450,21100,21200,21250,21100,2510
|
|
20240830,141400,1359662200,21200,21250,21250,21200,49
|
|
20240830,141300,1358621350,21250,21250,21250,21250,11
|
|
20240830,141200,1358387600,21250,21200,21250,21200,19
|
|
20240830,141100,1357984200,21200,21200,21200,21200,52
|
|
20240830,141000,1356881800,21200,21200,21200,21150,91
|
|
20240830,140900,1354953600,21200,21200,21200,21200,405
|
|
20240830,140800,1346367600,21200,21150,21200,21150,69
|
|
20240830,140700,1344905150,21200,21200,21200,21200,4
|
|
20240830,140600,1344820350,21200,21250,21250,21200,366
|
|
20240830,140500,1337060800,21250,21250,21250,21200,73
|
|
20240830,140400,1335509900,21250,21250,21250,21250,9
|
|
20240830,140300,1335318650,21250,21250,21250,21250,0
|
|
20240830,140200,1335318650,21250,21250,21300,21250,82
|
|
20240830,140100,1333575850,21300,21300,21300,21300,0
|
|
20240830,140000,1333575850,21300,21250,21300,21200,60
|
|
20240830,135900,1332300850,21250,21250,21250,21250,130
|
|
20240830,135800,1329538350,21250,21250,21250,21250,132
|
|
20240830,135700,1326733350,21250,21250,21250,21250,54
|
|
20240830,135600,1325585850,21200,21250,21250,21200,63
|
|
20240830,135500,1324250000,21250,21250,21250,21250,2
|
|
20240830,135400,1324207500,21200,21250,21250,21200,95
|
|
20240830,135300,1322190250,21200,21200,21200,21200,30
|
|
20240830,135200,1321554250,21250,21250,21250,21250,8
|
|
20240830,135100,1321384250,21250,21250,21250,21250,54
|
|
20240830,135000,1320236750,21250,21250,21250,21250,3
|
|
20240830,134900,1320173000,21200,21250,21250,21200,89
|
|
20240830,134800,1318285300,21250,21250,21250,21250,57
|
|
20240830,134700,1317074050,21250,21250,21250,21200,102
|
|
20240830,134600,1314911550,21200,21250,21250,21200,44
|
|
20240830,134500,1313977950,21250,21250,21250,21200,47
|
|
20240830,134400,1312979450,21200,21200,21200,21200,100
|
|
20240830,134300,1310859450,21250,21250,21250,21250,153
|
|
20240830,134200,1307608200,21250,21250,21250,21250,12
|
|
20240830,134100,1307353200,21200,21200,21200,21200,0
|
|
20240830,134000,1307353200,21200,21200,21250,21200,57
|
|
20240830,133900,1306142250,21250,21300,21300,21250,222
|
|
20240830,133800,1301424500,21300,21300,21300,21300,17
|
|
20240830,133700,1301062400,21300,21250,21300,21250,44
|
|
20240830,133600,1300125300,21300,21300,21300,21300,60
|
|
20240830,133500,1298847300,21300,21300,21300,21300,11
|
|
20240830,133400,1298613000,21300,21300,21300,21300,78
|
|
20240830,133300,1296951600,21300,21300,21300,21300,11
|
|
20240830,133200,1296717300,21300,21300,21300,21300,41
|
|
20240830,133100,1295844000,21300,21300,21300,21300,54
|
|
20240830,133000,1294693800,21300,21250,21300,21250,12
|
|
20240830,132900,1294438450,21300,21300,21300,21300,91
|
|
20240830,132800,1292500150,21300,21300,21300,21300,10
|
|
20240830,132700,1292287150,21300,21300,21300,21250,28
|
|
20240830,132600,1291691100,21300,21250,21350,21200,240
|
|
20240830,132500,1286584000,21300,21250,21300,21200,37
|
|
20240830,132400,1285797500,21300,21300,21300,21250,28
|
|
20240830,132300,1285201500,21250,21300,21300,21250,81
|
|
20240830,132200,1283477150,21300,21250,21300,21200,68
|
|
20240830,132100,1282032850,21250,21250,21300,21250,459
|
|
20240830,132000,1272278300,21300,21300,21300,21300,67
|
|
20240830,131900,1270851200,21300,21300,21300,21300,13
|
|
20240830,131800,1270574300,21300,21300,21300,21300,27
|
|
20240830,131700,1269999200,21300,21300,21300,21300,47
|
|
20240830,131600,1268998100,21300,21300,21300,21300,31
|
|
20240830,131500,1268337800,21300,21300,21300,21300,48
|
|
20240830,131400,1267315400,21300,21300,21300,21300,18
|
|
20240830,131300,1266932000,21250,21300,21300,21250,916
|
|
20240830,131200,1247466200,21300,21300,21300,21300,108
|
|
20240830,131100,1245165800,21300,21300,21300,21300,16
|
|
20240830,131000,1244825000,21300,21300,21300,21300,170
|
|
20240830,130900,1241204000,21350,21350,21350,21350,59
|
|
20240830,130800,1239944350,21350,21350,21350,21350,7
|
|
20240830,130700,1239794900,21350,21350,21350,21350,28
|
|
20240830,130600,1239197100,21350,21350,21350,21350,52
|
|
20240830,130500,1238086900,21350,21300,21350,21300,20
|
|
20240830,130400,1237660000,21300,21300,21350,21300,61
|
|
20240830,130300,1236360450,21300,21300,21350,21300,94
|
|
20240830,130200,1234355600,21350,21350,21350,21350,12
|
|
20240830,130100,1234099400,21300,21350,21350,21300,78
|
|
20240830,130000,1232435650,21300,21350,21350,21300,236
|
|
20240830,125900,1227408100,21350,21300,21350,21300,131
|
|
20240830,125800,1224616300,21350,21350,21350,21350,45
|
|
20240830,125700,1223655550,21350,21350,21350,21350,30
|
|
20240830,125600,1223015050,21350,21350,21350,21350,111
|
|
20240830,125500,1220645200,21350,21300,21350,21300,54
|
|
20240830,125400,1219492400,21350,21350,21350,21350,21
|
|
20240830,125300,1219044050,21350,21350,21350,21350,26
|
|
20240830,125200,1218488950,21350,21350,21350,21350,60
|
|
20240830,125100,1217207950,21300,21350,21350,21300,13
|
|
20240830,125000,1216930450,21350,21350,21350,21300,72
|
|
20240830,124900,1215395700,21350,21400,21400,21350,72
|
|
20240830,124800,1213855950,21400,21400,21400,21350,48
|
|
20240830,124700,1212830400,21350,21400,21400,21350,375
|
|
20240830,124600,1204823750,21400,21400,21400,21350,167
|
|
20240830,124500,1201255050,21400,21350,21400,21350,31
|
|
20240830,124400,1200591700,21350,21400,21400,21350,54
|
|
20240830,124300,1199436150,21400,21400,21400,21400,39
|
|
20240830,124200,1198601550,21400,21400,21400,21400,11
|
|
20240830,124100,1198366150,21400,21400,21400,21400,51
|
|
20240830,124000,1197274750,21400,21350,21400,21350,33
|
|
20240830,123900,1196568650,21400,21400,21400,21400,11
|
|
20240830,123800,1196333250,21400,21400,21400,21400,55
|
|
20240830,123700,1195156250,21400,21400,21400,21400,18
|
|
20240830,123600,1194771050,21400,21400,21400,21400,23
|
|
20240830,123500,1194278850,21400,21400,21400,21400,52
|
|
20240830,123400,1193166050,21400,21400,21400,21400,54
|
|
20240830,123300,1192010450,21400,21400,21450,21400,17
|
|
20240830,123200,1191646400,21400,21450,21450,21400,124
|
|
20240830,123100,1188992150,21450,21450,21450,21400,39
|
|
20240830,123000,1188156850,21450,21400,21450,21400,35
|
|
20240830,122900,1187407800,21400,21400,21400,21400,24
|
|
20240830,122800,1186894200,21400,21450,21450,21400,731
|
|
20240830,122700,1171250600,21450,21450,21450,21450,50
|
|
20240830,122600,1170178100,21450,21450,21450,21450,22
|
|
20240830,122500,1169706200,21400,21400,21450,21400,52
|
|
20240830,122400,1168592300,21450,21450,21450,21450,60
|
|
20240830,122300,1167305300,21450,21450,21450,21450,51
|
|
20240830,122200,1166211350,21450,21450,21450,21450,13
|
|
20240830,122100,1165932500,21450,21500,21500,21450,93
|
|
20240830,122000,1163937550,21500,21450,21500,21450,43
|
|
20240830,121900,1163014650,21500,21450,21500,21450,14
|
|
20240830,121800,1162714000,21450,21400,21500,21400,1348
|
|
20240830,121700,1133814000,21400,21450,21500,21400,681
|
|
20240830,121600,1119207800,21400,21350,21450,21350,263
|
|
20240830,121500,1113573550,21300,21350,21350,21300,208
|
|
20240830,121400,1109142750,21350,21350,21350,21350,18
|
|
20240830,121300,1108758450,21350,21350,21350,21350,64
|
|
20240830,121200,1107392050,21350,21350,21350,21300,10
|
|
20240830,121100,1107178650,21300,21350,21350,21300,43
|
|
20240830,121000,1106262350,21350,21250,21350,21250,90
|
|
20240830,120900,1104342350,21250,21350,21350,21250,211
|
|
20240830,120800,1099856000,21350,21300,21350,21300,35
|
|
20240830,120700,1099110450,21350,21350,21350,21300,291
|
|
20240830,120600,1092908700,21350,21350,21350,21350,5
|
|
20240830,120500,1092801950,21350,21350,21350,21300,228
|
|
20240830,120400,1087944750,21350,21350,21350,21300,243
|
|
20240830,120300,1082765400,21400,21350,21400,21350,242
|
|
20240830,120200,1077597850,21400,21400,21400,21350,64
|
|
20240830,120100,1076228500,21400,21400,21400,21400,6
|
|
20240830,120000,1076100100,21400,21450,21450,21400,97
|
|
20240830,115900,1074023650,21450,21400,21450,21400,758
|
|
20240830,115800,1057775700,21400,21400,21400,21400,30
|
|
20240830,115700,1057133700,21400,21400,21450,21350,100
|
|
20240830,115600,1054995000,21450,21400,21450,21400,102
|
|
20240830,115500,1052811600,21400,21350,21400,21350,5
|
|
20240830,115400,1052704700,21400,21400,21400,21400,34
|
|
20240830,115300,1051977100,21400,21400,21400,21400,57
|
|
20240830,115200,1050757300,21400,21400,21400,21400,2
|
|
20240830,115100,1050714500,21400,21350,21400,21350,7
|
|
20240830,115000,1050564750,21350,21400,21400,21350,438
|
|
20240830,114900,1041210750,21400,21400,21400,21400,9
|
|
20240830,114800,1041018150,21400,21400,21400,21400,52
|
|
20240830,114700,1039905350,21350,21400,21400,21350,132
|
|
20240830,114600,1037085500,21450,21400,21450,21400,56
|
|
20240830,114500,1035886050,21400,21400,21450,21350,512
|
|
20240830,114400,1024929800,21400,21400,21400,21400,315
|
|
20240830,114300,1018188800,21350,21300,21350,21300,793
|
|
20240830,114200,1001260150,21300,21300,21350,21300,936
|
|
20240830,114100,981322850,21250,21250,21300,21250,54
|
|
20240830,114000,980175300,21250,21250,21300,21200,160
|
|
20240830,113900,976776250,21300,21300,21300,21300,79
|
|
20240830,113800,975093550,21300,21300,21300,21300,8
|
|
20240830,113700,974923150,21300,21300,21300,21300,12
|
|
20240830,113600,974667550,21300,21250,21300,21250,57
|
|
20240830,113500,973453550,21250,21300,21300,21250,49
|
|
20240830,113400,972411400,21250,21250,21300,21250,1102
|
|
20240830,113300,948946400,21250,21250,21250,21200,413
|
|
20240830,113200,940188250,21250,21250,21250,21250,12
|
|
20240830,113100,939933250,21250,21250,21250,21250,398
|
|
20240830,113000,931475750,21300,21300,21300,21300,10
|
|
20240830,112900,931262750,21300,21300,21300,21300,26
|
|
20240830,112800,930708950,21300,21300,21300,21300,41
|
|
20240830,112700,929835650,21300,21350,21350,21300,42
|
|
20240830,112600,928940500,21300,21400,21400,21300,393
|
|
20240830,112500,920566100,21350,21300,21350,21300,68
|
|
20240830,112400,919114400,21350,21350,21350,21350,30
|
|
20240830,112300,918473900,21350,21350,21350,21350,392
|
|
20240830,112200,910104700,21350,21350,21400,21350,72
|
|
20240830,112100,908567400,21350,21400,21400,21350,52
|
|
20240830,112000,907457050,21350,21350,21350,21350,64
|
|
20240830,111900,906090650,21350,21300,21350,21300,138
|
|
20240830,111800,903149050,21350,21350,21350,21350,42
|
|
20240830,111700,902252350,21350,21350,21350,21350,63
|
|
20240830,111600,900907300,21350,21300,21350,21300,54
|
|
20240830,111500,899756900,21350,21300,21350,21300,345
|
|
20240830,111400,892407300,21300,21300,21300,21300,90
|
|
20240830,111300,890490300,21300,21300,21300,21300,31
|
|
20240830,111200,889830000,21250,21300,21300,21250,53
|
|
20240830,111100,888703600,21300,21300,21300,21300,49
|
|
20240830,111000,887659900,21300,21200,21300,21200,220
|
|
20240830,110900,882994700,21200,21250,21250,21200,145
|
|
20240830,110800,879914700,21200,21250,21250,21200,50
|
|
20240830,110700,878852500,21250,21250,21250,21250,31
|
|
20240830,110600,878193750,21250,21250,21250,21250,27
|
|
20240830,110500,877620000,21250,21250,21250,21250,54
|
|
20240830,110400,876472500,21250,21250,21250,21250,20
|
|
20240830,110300,876047500,21250,21250,21300,21250,131
|
|
20240830,110200,873262900,21300,21300,21300,21250,100
|
|
20240830,110100,871133950,21350,21350,21350,21350,1
|
|
20240830,110000,871112600,21350,21300,21350,21300,93
|
|
20240830,105900,869129100,21300,21400,21450,21000,2508
|
|
20240830,105800,816062900,21400,21400,21400,21400,58
|
|
20240830,105700,814821700,21400,21400,21400,21400,144
|
|
20240830,105600,811740100,21350,21400,21400,21350,171
|
|
20240830,105500,808086150,21400,21450,21500,21400,562
|
|
20240830,105400,796042200,21550,21550,21550,21500,218
|
|
20240830,105300,791346900,21550,21550,21550,21450,98
|
|
20240830,105200,789238800,21500,21500,21550,21500,672
|
|
20240830,105100,774764400,21500,21550,21550,21500,374
|
|
20240830,105000,766722500,21550,21500,21550,21500,68
|
|
20240830,104900,765257800,21550,21550,21550,21550,123
|
|
20240830,104800,762607150,21550,21550,21550,21550,60
|
|
20240830,104700,761314150,21550,21550,21550,21550,138
|
|
20240830,104600,758340250,21550,21500,21550,21500,135
|
|
20240830,104500,755431550,21550,21500,21550,21500,170
|
|
20240830,104400,751772450,21500,21500,21550,21500,97
|
|
20240830,104300,749686700,21500,21450,21500,21400,1301
|
|
20240830,104200,721746050,21450,21450,21500,21450,186
|
|
20240830,104100,717754700,21450,21450,21500,21450,155
|
|
20240830,104000,714427650,21450,21400,21450,21400,185
|
|
20240830,103900,710464450,21450,21400,21450,21400,190
|
|
20240830,103800,706397550,21400,21400,21400,21350,143
|
|
20240830,103700,703338050,21400,21400,21400,21400,84
|
|
20240830,103600,701540450,21400,21400,21400,21400,63
|
|
20240830,103500,700192250,21400,21400,21400,21400,54
|
|
20240830,103400,699036650,21350,21500,21500,21350,439
|
|
20240830,103300,689646800,21450,21450,21450,21450,129
|
|
20240830,103200,686879750,21400,21450,21450,21400,197
|
|
20240830,103100,682659350,21450,21450,21450,21450,83
|
|
20240830,103000,680879000,21450,21500,21500,21400,439
|
|
20240830,102900,671465400,21500,21500,21500,21500,292
|
|
20240830,102800,665187400,21450,21500,21500,21450,383
|
|
20240830,102700,656968850,21450,21500,21500,21450,93
|
|
20240830,102600,654969750,21450,21450,21450,21450,109
|
|
20240830,102500,652631700,21450,21450,21500,21450,155
|
|
20240830,102400,649306200,21500,21500,21500,21450,374
|
|
20240830,102300,641274600,21500,21500,21550,21500,225
|
|
20240830,102200,636431400,21500,21500,21500,21500,275
|
|
20240830,102100,630518900,21500,21450,21500,21450,59
|
|
20240830,102000,629251850,21450,21450,21450,21450,118
|
|
20240830,101900,626720750,21450,21500,21500,21400,182
|
|
20240830,101800,622819000,21500,21500,21500,21450,420
|
|
20240830,101700,613796800,21500,21450,21500,21450,347
|
|
20240830,101600,606342200,21450,21350,21450,21350,564
|
|
20240830,101500,594271300,21400,21300,21400,21300,907
|
|
20240830,101400,574930500,21300,21300,21300,21300,98
|
|
20240830,101300,572843100,21300,21250,21300,21250,1123
|
|
20240830,101200,548976950,21250,21250,21250,21250,59
|
|
20240830,101100,547723200,21150,21150,21200,21100,1331
|
|
20240830,101000,519524150,21100,21100,21150,21100,41
|
|
20240830,100900,518657550,21150,21150,21150,21150,4
|
|
20240830,100800,518572950,21150,21150,21200,21150,35
|
|
20240830,100700,517832300,21200,21200,21200,21150,36
|
|
20240830,100600,517070600,21150,21200,21200,21150,303
|
|
20240830,100500,510661550,21200,21200,21250,21200,72
|
|
20240830,100400,509134300,21200,21250,21250,21150,56
|
|
20240830,100300,507946850,21250,21200,21250,21150,1098
|
|
20240830,100200,484674300,21200,21200,21200,21200,9
|
|
20240830,100100,484483500,21150,21150,21150,21100,766
|
|
20240830,100000,468307600,21150,21050,21150,21050,10
|
|
20240830,095900,468096200,21100,21150,21150,21100,564
|
|
20240830,095800,456193600,21150,21200,21200,21150,283
|
|
20240830,095700,450203150,21200,21250,21250,21200,315
|
|
20240830,095600,443523350,21250,21200,21250,21200,81
|
|
20240830,095500,441802150,21250,21200,21250,21200,9
|
|
20240830,095400,441610950,21250,21200,21250,21200,11
|
|
20240830,095300,441377250,21250,21250,21250,21250,77
|
|
20240830,095200,439741000,21250,21250,21250,21250,19
|
|
20240830,095100,439337250,21250,21250,21250,21250,9
|
|
20240830,095000,439146000,21250,21200,21250,21200,219
|
|
20240830,094900,434502900,21150,21200,21200,21150,92
|
|
20240830,094800,432556550,21200,21200,21200,21200,11
|
|
20240830,094700,432323350,21200,21200,21200,21200,113
|
|
20240830,094600,429927750,21200,21200,21200,21100,102
|
|
20240830,094500,427773550,21200,21150,21200,21150,192
|
|
20240830,094400,423712300,21150,21150,21150,21100,17
|
|
20240830,094300,423352950,21150,21050,21150,21050,69
|
|
20240830,094200,421897050,21050,21100,21100,21050,28
|
|
20240830,094100,421307250,21100,21150,21150,21100,65
|
|
20240830,094000,419932700,21100,21100,21150,21100,262
|
|
20240830,093900,414401450,21100,21150,21150,21100,123
|
|
20240830,093800,411805000,21150,21100,21150,21100,871
|
|
20240830,093700,393426800,21100,21050,21100,21050,40
|
|
20240830,093600,392583800,21050,21100,21150,21050,452
|
|
20240830,093500,383063150,21100,21150,21150,21100,738
|
|
20240830,093400,367479500,21200,21200,21200,21100,156
|
|
20240830,093300,364174100,21150,21150,21150,21150,301
|
|
20240830,093200,357807950,21200,21200,21250,21200,39
|
|
20240830,093100,356980350,21200,21150,21200,21150,922
|
|
20240830,093000,337457800,21200,21200,21200,21150,248
|
|
20240830,092900,332209200,21200,21200,21200,21200,27
|
|
20240830,092800,331636800,21200,21250,21250,21200,291
|
|
20240830,092700,325460200,21250,21250,21250,21250,614
|
|
20240830,092600,312412700,21300,21250,21300,21250,215
|
|
20240830,092500,307843100,21250,21250,21300,21250,77
|
|
20240830,092400,306205550,21300,21300,21300,21300,63
|
|
20240830,092300,304863650,21300,21300,21300,21300,9
|
|
20240830,092200,304671950,21300,21250,21300,21250,51
|
|
20240830,092100,303588150,21250,21250,21250,21200,1479
|
|
20240830,092000,272190450,21250,21250,21300,21250,77
|
|
20240830,091900,270554100,21300,21250,21300,21250,30
|
|
20240830,091800,269916400,21250,21300,21350,21250,72
|
|
20240830,091700,268383250,21300,21300,21350,21300,109
|
|
20240830,091600,266061400,21350,21350,21350,21300,16
|
|
20240830,091500,265719850,21350,21300,21350,21300,21
|
|
20240830,091400,265272250,21350,21300,21350,21300,43
|
|
20240830,091300,264354900,21350,21300,21350,21300,187
|
|
20240830,091200,260369450,21300,21300,21350,21250,544
|
|
20240830,091100,248782500,21250,21300,21300,21250,569
|
|
20240830,091000,236691150,21300,21300,21300,21250,142
|
|
20240830,090900,233667400,21250,21350,21400,21250,1550
|
|
20240830,090800,200654650,21300,21350,21350,21250,871
|
|
20240830,090700,182093600,21450,21250,21450,21250,361
|
|
20240830,090600,174369900,21250,21400,21400,21250,1111
|
|
20240830,090500,150662450,21400,21250,21500,21250,1702
|
|
20240830,090400,114280900,21200,21100,21250,21050,220
|
|
20240830,090300,109627050,21050,21100,21150,21050,316
|
|
20240830,090200,102965550,21150,21250,21250,21100,471
|
|
20240830,090100,92986050,21250,21300,21300,21100,403
|
|
20240830,090000,84442200,21200,21900,21900,20950,3900
|