590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,184700,14862184000,20500,20500,20500,20500,87061
|
|
20240830,184600,14862184000,20500,20500,20500,20500,0
|
|
20240830,184500,14862184000,20500,20500,20500,20500,0
|
|
20240830,184400,14862184000,20500,20500,20500,20500,0
|
|
20240830,184300,14862184000,20500,20500,20500,20500,0
|
|
20240830,184200,14862184000,20500,20500,20500,20500,0
|
|
20240830,184100,14862184000,20500,20500,20500,20500,0
|
|
20240830,184000,14862184000,20500,20500,20500,20500,0
|
|
20240830,183900,14862184000,20500,20500,20500,20500,0
|
|
20240830,183800,14862184000,20500,20500,20500,20500,0
|
|
20240830,183700,14862184000,20500,20500,20500,20500,0
|
|
20240830,183600,14862184000,20500,20500,20500,20500,0
|
|
20240830,183500,14862184000,20500,20500,20500,20500,0
|
|
20240830,183400,14862184000,20500,20500,20500,20500,0
|
|
20240830,183300,14862184000,20500,20500,20500,20500,0
|
|
20240830,183200,14862184000,20500,20500,20500,20500,0
|
|
20240830,183100,14862184000,20500,20500,20500,20500,0
|
|
20240830,183000,14862184000,20500,20500,20500,20500,0
|
|
20240830,182900,14862184000,20500,20500,20500,20500,0
|
|
20240830,182800,14862184000,20500,20500,20500,20500,0
|
|
20240830,182700,14862184000,20500,20500,20500,20500,0
|
|
20240830,182600,14862184000,20500,20500,20500,20500,0
|
|
20240830,182500,14862184000,20500,20500,20500,20500,0
|
|
20240830,182400,14862184000,20500,20500,20500,20500,0
|
|
20240830,182300,14862184000,20500,20500,20500,20500,0
|
|
20240830,182200,14862184000,20500,20500,20500,20500,0
|
|
20240830,182100,14862184000,20500,20500,20500,20500,0
|
|
20240830,182000,14862184000,20500,20500,20500,20500,0
|
|
20240830,181900,14862184000,20500,20500,20500,20500,0
|
|
20240830,181800,14862184000,20500,20500,20500,20500,0
|
|
20240830,181700,14862184000,20500,20500,20500,20500,87061
|
|
20240830,181600,14862184000,20500,20500,20500,20500,0
|
|
20240830,181500,14862184000,20500,20500,20500,20500,0
|
|
20240830,181400,14862184000,20500,20500,20500,20500,0
|
|
20240830,181300,14862184000,20500,20500,20500,20500,0
|
|
20240830,181200,14862184000,20500,20500,20500,20500,0
|
|
20240830,181100,14862184000,20500,20500,20500,20500,0
|
|
20240830,181000,14862184000,20500,20500,20500,20500,0
|
|
20240830,180900,14862184000,20500,20500,20500,20500,0
|
|
20240830,180800,14862184000,20500,20500,20500,20500,0
|
|
20240830,180700,14862184000,20500,20500,20500,20500,0
|
|
20240830,180600,14862184000,20500,20500,20500,20500,0
|
|
20240830,180500,14862184000,20500,20500,20500,20500,0
|
|
20240830,180400,14862184000,20500,20500,20500,20500,0
|
|
20240830,180300,14862184000,20500,20500,20500,20500,0
|
|
20240830,180200,14862184000,20500,20500,20500,20500,0
|
|
20240830,180100,14862184000,20500,20500,20500,20500,0
|
|
20240830,180000,14862184000,20500,20500,20500,20500,0
|
|
20240830,175900,14862184000,20500,20500,20500,20500,0
|
|
20240830,175800,14862184000,20500,20500,20500,20500,0
|
|
20240830,175700,14862184000,20500,20500,20500,20500,0
|
|
20240830,175600,14862184000,20500,20500,20500,20500,0
|
|
20240830,175500,14862184000,20500,20500,20500,20500,0
|
|
20240830,175400,14862184000,20500,20500,20500,20500,0
|
|
20240830,175300,14862184000,20500,20500,20500,20500,0
|
|
20240830,175200,14862184000,20500,20500,20500,20500,0
|
|
20240830,175100,14862184000,20500,20500,20500,20500,0
|
|
20240830,175000,14862184000,20500,20500,20500,20500,0
|
|
20240830,174900,14862184000,20500,20500,20500,20500,0
|
|
20240830,174800,14862184000,20500,20500,20500,20500,0
|
|
20240830,174700,14862184000,20500,20500,20500,20500,87061
|
|
20240830,174600,14862184000,20500,20500,20500,20500,0
|
|
20240830,174500,14862184000,20500,20500,20500,20500,0
|
|
20240830,174400,14862184000,20500,20500,20500,20500,0
|
|
20240830,174300,14862184000,20500,20500,20500,20500,0
|
|
20240830,174200,14862184000,20500,20500,20500,20500,0
|
|
20240830,174100,14862184000,20500,20500,20500,20500,0
|
|
20240830,174000,14862184000,20500,20500,20500,20500,0
|
|
20240830,173900,14862184000,20500,20500,20500,20500,0
|
|
20240830,173800,14862184000,20500,20500,20500,20500,0
|
|
20240830,173700,14862184000,20500,20500,20500,20500,0
|
|
20240830,173600,14862184000,20500,20500,20500,20500,0
|
|
20240830,173500,14862184000,20500,20500,20500,20500,0
|
|
20240830,173400,14862184000,20500,20500,20500,20500,0
|
|
20240830,173300,14862184000,20500,20500,20500,20500,0
|
|
20240830,173200,14862184000,20500,20500,20500,20500,0
|
|
20240830,173100,14862184000,20500,20500,20500,20500,0
|
|
20240830,173000,14862184000,20500,20500,20500,20500,0
|
|
20240830,172900,14862184000,20500,20500,20500,20500,0
|
|
20240830,172800,14862184000,20500,20500,20500,20500,0
|
|
20240830,172700,14862184000,20500,20500,20500,20500,0
|
|
20240830,172600,14862184000,20500,20500,20500,20500,0
|
|
20240830,172500,14862184000,20500,20500,20500,20500,0
|
|
20240830,172400,14862184000,20500,20500,20500,20500,0
|
|
20240830,172300,14862184000,20500,20500,20500,20500,0
|
|
20240830,172200,14862184000,20500,20500,20500,20500,0
|
|
20240830,172100,14862184000,20500,20500,20500,20500,0
|
|
20240830,172000,14862184000,20500,20500,20500,20500,0
|
|
20240830,171900,14862184000,20500,20500,20500,20500,0
|
|
20240830,171800,14862184000,20500,20500,20500,20500,0
|
|
20240830,171700,14862184000,20500,20500,20500,20500,87061
|
|
20240830,171600,14862184000,20500,20500,20500,20500,0
|
|
20240830,171500,14862184000,20500,20500,20500,20500,0
|
|
20240830,171400,14862184000,20500,20500,20500,20500,0
|
|
20240830,171300,14862184000,20500,20500,20500,20500,0
|
|
20240830,171200,14862184000,20500,20500,20500,20500,0
|
|
20240830,171100,14862184000,20500,20500,20500,20500,0
|
|
20240830,171000,14862184000,20500,20500,20500,20500,0
|
|
20240830,170900,14862184000,20500,20500,20500,20500,0
|
|
20240830,170800,14862184000,20500,20500,20500,20500,0
|
|
20240830,170700,14862184000,20500,20500,20500,20500,0
|
|
20240830,170600,14862184000,20500,20500,20500,20500,0
|
|
20240830,170500,14862184000,20500,20500,20500,20500,0
|
|
20240830,170400,14862184000,20500,20500,20500,20500,0
|
|
20240830,170300,14862184000,20500,20500,20500,20500,0
|
|
20240830,170200,14862184000,20500,20500,20500,20500,0
|
|
20240830,170100,14862184000,20500,20500,20500,20500,0
|
|
20240830,170000,14862184000,20500,20500,20500,20500,0
|
|
20240830,165900,14862184000,20500,20500,20500,20500,0
|
|
20240830,165800,14862184000,20500,20500,20500,20500,0
|
|
20240830,165700,14862184000,20500,20500,20500,20500,0
|
|
20240830,165600,14862184000,20500,20500,20500,20500,0
|
|
20240830,165500,14862184000,20500,20500,20500,20500,0
|
|
20240830,165400,14862184000,20500,20500,20500,20500,0
|
|
20240830,165300,14862184000,20500,20500,20500,20500,0
|
|
20240830,165200,14862184000,20500,20500,20500,20500,0
|
|
20240830,165100,14862184000,20500,20500,20500,20500,0
|
|
20240830,165000,14862184000,20500,20500,20500,20500,0
|
|
20240830,164900,14862184000,20500,20500,20500,20500,0
|
|
20240830,164800,14862184000,20500,20500,20500,20500,0
|
|
20240830,164700,14862184000,20500,20500,20500,20500,87061
|
|
20240830,164600,14862184000,20500,20500,20500,20500,0
|
|
20240830,164500,14862184000,20500,20500,20500,20500,0
|
|
20240830,164400,14862184000,20500,20500,20500,20500,0
|
|
20240830,164300,14862184000,20500,20500,20500,20500,0
|
|
20240830,164200,14862184000,20500,20500,20500,20500,0
|
|
20240830,164100,14862184000,20500,20500,20500,20500,0
|
|
20240830,164000,14862184000,20500,20500,20500,20500,0
|
|
20240830,163900,14862184000,20500,20500,20500,20500,0
|
|
20240830,163800,14862184000,20500,20500,20500,20500,0
|
|
20240830,163700,14862184000,20500,20500,20500,20500,0
|
|
20240830,163600,14862184000,20500,20500,20500,20500,0
|
|
20240830,163500,14862184000,20500,20500,20500,20500,0
|
|
20240830,163400,14862184000,20500,20500,20500,20500,0
|
|
20240830,163300,14862184000,20500,20500,20500,20500,0
|
|
20240830,163200,14862184000,20500,20500,20500,20500,0
|
|
20240830,163100,14862184000,20500,20500,20500,20500,0
|
|
20240830,163000,14862184000,20500,20500,20500,20500,0
|
|
20240830,162900,14862184000,20500,20500,20500,20500,0
|
|
20240830,162800,14862184000,20500,20500,20500,20500,0
|
|
20240830,162700,14862184000,20500,20500,20500,20500,0
|
|
20240830,162600,14862184000,20500,20500,20500,20500,0
|
|
20240830,162500,14862184000,20500,20500,20500,20500,0
|
|
20240830,162400,14862184000,20500,20500,20500,20500,0
|
|
20240830,162300,14862184000,20500,20500,20500,20500,0
|
|
20240830,162200,14862184000,20500,20500,20500,20500,0
|
|
20240830,162100,14862184000,20500,20500,20500,20500,0
|
|
20240830,162000,14862184000,20500,20500,20500,20500,0
|
|
20240830,161900,14862184000,20500,20500,20500,20500,0
|
|
20240830,161800,14862184000,20500,20500,20500,20500,0
|
|
20240830,161700,14862184000,20500,20500,20500,20500,87061
|
|
20240830,161600,14862184000,20500,20500,20500,20500,0
|
|
20240830,161500,14862184000,20500,20500,20500,20500,0
|
|
20240830,161400,14862184000,20500,20500,20500,20500,0
|
|
20240830,161300,14862184000,20500,20500,20500,20500,0
|
|
20240830,161200,14862184000,20500,20500,20500,20500,0
|
|
20240830,161100,14862184000,20500,20500,20500,20500,0
|
|
20240830,161000,14862184000,20500,20500,20500,20500,0
|
|
20240830,160900,14862184000,20500,20500,20500,20500,0
|
|
20240830,160800,14862184000,20500,20500,20500,20500,0
|
|
20240830,160700,14862184000,20500,20500,20500,20500,0
|
|
20240830,160600,14862184000,20500,20500,20500,20500,0
|
|
20240830,160500,14862184000,20500,20500,20500,20500,0
|
|
20240830,160400,14862184000,20500,20500,20500,20500,0
|
|
20240830,160300,14862184000,20500,20500,20500,20500,0
|
|
20240830,160200,14862184000,20500,20500,20500,20500,0
|
|
20240830,160100,14862184000,20500,20500,20500,20500,0
|
|
20240830,160000,14862184000,20500,20500,20500,20500,0
|
|
20240830,155900,14862184000,20500,20500,20500,20500,0
|
|
20240830,155800,14862184000,20500,20500,20500,20500,0
|
|
20240830,155700,14862184000,20500,20500,20500,20500,0
|
|
20240830,155600,14862184000,20500,20500,20500,20500,0
|
|
20240830,155500,14862184000,20500,20500,20500,20500,0
|
|
20240830,155400,14862184000,20500,20500,20500,20500,0
|
|
20240830,155300,14862184000,20500,20500,20500,20500,0
|
|
20240830,155200,14862184000,20500,20500,20500,20500,0
|
|
20240830,155100,14862184000,20500,20500,20500,20500,0
|
|
20240830,155000,14862184000,20500,20500,20500,20500,0
|
|
20240830,154900,14862184000,20500,20500,20500,20500,0
|
|
20240830,154800,14862184000,20500,20500,20500,20500,0
|
|
20240830,154700,14862184000,20500,20500,20500,20500,87061
|
|
20240830,154600,14862184000,20500,20500,20500,20500,0
|
|
20240830,154500,14862184000,20500,20500,20500,20500,0
|
|
20240830,154400,14862184000,20500,20500,20500,20500,0
|
|
20240830,154300,14862184000,20500,20500,20500,20500,0
|
|
20240830,154200,14862184000,20500,20500,20500,20500,0
|
|
20240830,154100,14862184000,20500,20500,20500,20500,0
|
|
20240830,154000,14862184000,20500,20500,20500,20500,0
|
|
20240830,153900,14862184000,20500,20500,20500,20500,0
|
|
20240830,153800,14862184000,20500,20500,20500,20500,0
|
|
20240830,153700,14862184000,20500,20500,20500,20500,0
|
|
20240830,153600,14862184000,20500,20500,20500,20500,0
|
|
20240830,153500,14862184000,20500,20500,20500,20500,0
|
|
20240830,153400,14862184000,20500,20500,20500,20500,0
|
|
20240830,153300,14862184000,20500,20500,20500,20500,0
|
|
20240830,153200,14862184000,20500,20500,20500,20500,0
|
|
20240830,153100,14862184000,20500,20500,20500,20500,0
|
|
20240830,153000,14862184000,20500,20500,20500,20500,87061
|
|
20240830,152900,13077433500,20600,20600,20600,20600,0
|
|
20240830,152800,13077433500,20600,20600,20600,20600,0
|
|
20240830,152700,13077433500,20600,20600,20600,20600,0
|
|
20240830,152600,13077433500,20600,20600,20600,20600,0
|
|
20240830,152500,13077433500,20600,20600,20600,20600,0
|
|
20240830,152400,13077433500,20600,20600,20600,20600,0
|
|
20240830,152300,13077433500,20600,20600,20600,20600,0
|
|
20240830,152200,13077433500,20600,20600,20600,20600,0
|
|
20240830,152100,13077433500,20600,20600,20600,20600,0
|
|
20240830,152000,13077433500,20600,20600,20600,20600,0
|
|
20240830,151900,13077433500,20600,20450,20700,20400,8675
|
|
20240830,151800,12899266450,20500,20450,20500,20450,3902
|
|
20240830,151700,12819316800,20450,20500,20500,20450,2043
|
|
20240830,151600,12777515100,20500,20450,20500,20400,4834
|
|
20240830,151500,12678615100,20450,20400,20500,20400,1378
|
|
20240830,151400,12650459100,20400,20450,20500,20400,2047
|
|
20240830,151300,12608596300,20450,20450,20500,20450,1585
|
|
20240830,151200,12576176900,20450,20450,20500,20450,2630
|
|
20240830,151100,12522393350,20450,20450,20500,20450,2294
|
|
20240830,151000,12475456000,20450,20450,20500,20450,931
|
|
20240830,150900,12456411650,20450,20450,20500,20450,979
|
|
20240830,150800,12436386450,20450,20450,20500,20450,401
|
|
20240830,150700,12428182350,20500,20450,20500,20450,2270
|
|
20240830,150600,12381662750,20500,20400,20500,20400,2286
|
|
20240830,150500,12334943550,20400,20400,20450,20400,794
|
|
20240830,150400,12318745350,20400,20400,20450,20400,3153
|
|
20240830,150300,12254307950,20400,20500,20500,20400,7304
|
|
20240830,150200,12105184200,20500,20500,20550,20450,1037
|
|
20240830,150100,12083937050,20500,20500,20550,20450,937
|
|
20240830,150000,12064735650,20500,20500,20550,20450,927
|
|
20240830,145900,12045742300,20500,20500,20550,20450,1188
|
|
20240830,145800,12021421850,20500,20500,20500,20450,3097
|
|
20240830,145700,11957953450,20450,20450,20500,20450,541
|
|
20240830,145600,11946888100,20450,20500,20500,20450,851
|
|
20240830,145500,11929458050,20550,20500,20550,20500,1169
|
|
20240830,145400,11905483300,20550,20500,20550,20500,525
|
|
20240830,145300,11894716750,20500,20450,20550,20450,3396
|
|
20240830,145200,11825108450,20450,20450,20500,20450,744
|
|
20240830,145100,11809884900,20500,20500,20550,20450,913
|
|
20240830,145000,11791195400,20500,20450,20500,20450,5567
|
|
20240830,144900,11677166400,20500,20450,20500,20450,642
|
|
20240830,144800,11664029150,20450,20500,20500,20450,1175
|
|
20240830,144700,11639971800,20500,20450,20500,20450,3167
|
|
20240830,144600,11575122250,20450,20500,20500,20450,854
|
|
20240830,144500,11557635050,20450,20450,20500,20450,2297
|
|
20240830,144400,11510581700,20450,20450,20550,20450,781
|
|
20240830,144300,11494591750,20500,20500,20550,20450,743
|
|
20240830,144200,11479357950,20500,20550,20550,20450,1767
|
|
20240830,144100,11443145250,20500,20450,20550,20450,5555
|
|
20240830,144000,11329264350,20450,20450,20500,20450,1807
|
|
20240830,143900,11292304650,20450,20450,20500,20450,892
|
|
20240830,143800,11274053500,20500,20450,20500,20450,2638
|
|
20240830,143700,11220096500,20400,20450,20450,20400,470
|
|
20240830,143600,11210501850,20450,20400,20450,20400,545
|
|
20240830,143500,11199380850,20400,20400,20450,20400,727
|
|
20240830,143400,11184540400,20400,20400,20450,20400,924
|
|
20240830,143300,11165686550,20400,20450,20450,20400,1610
|
|
20240830,143200,11132825650,20400,20450,20450,20350,11593
|
|
20240830,143100,10896669850,20400,20400,20450,20400,1808
|
|
20240830,143000,10859783700,20450,20450,20450,20400,4724
|
|
20240830,142900,10763335250,20400,20400,20450,20400,1571
|
|
20240830,142800,10731279500,20400,20400,20450,20400,639
|
|
20240830,142700,10718236100,20400,20400,20450,20350,2787
|
|
20240830,142600,10661390150,20400,20450,20450,20350,3737
|
|
20240830,142500,10585155800,20400,20450,20450,20350,3483
|
|
20240830,142400,10514036750,20450,20500,20500,20400,4179
|
|
20240830,142300,10428697100,20450,20450,20500,20450,764
|
|
20240830,142200,10413066650,20450,20450,20500,20450,1187
|
|
20240830,142100,10388787950,20450,20400,20450,20400,1717
|
|
20240830,142000,10353752000,20450,20500,20500,20400,14806
|
|
20240830,141900,10051516650,20500,20450,20550,20450,1473
|
|
20240830,141800,10021311750,20450,20450,20500,20400,6525
|
|
20240830,141700,9887669750,20450,20500,20500,20400,2134
|
|
20240830,141600,9844023050,20450,20450,20500,20450,673
|
|
20240830,141500,9830255600,20450,20500,20500,20450,621
|
|
20240830,141400,9817549250,20450,20450,20500,20450,1068
|
|
20240830,141300,9795692050,20450,20500,20500,20450,885
|
|
20240830,141200,9777578150,20450,20450,20500,20450,1554
|
|
20240830,141100,9745747000,20450,20400,20450,20400,1156
|
|
20240830,141000,9722124050,20400,20400,20450,20400,1042
|
|
20240830,140900,9700850400,20450,20400,20450,20400,840
|
|
20240830,140800,9683708050,20400,20450,20450,20400,1018
|
|
20240830,140700,9662905300,20450,20450,20450,20400,1616
|
|
20240830,140600,9629889750,20400,20400,20450,20400,893
|
|
20240830,140500,9611665850,20400,20450,20500,20400,535
|
|
20240830,140400,9600738050,20450,20400,20450,20400,1126
|
|
20240830,140300,9577738350,20400,20450,20500,20400,1392
|
|
20240830,140200,9549295800,20500,20400,20500,20400,1761
|
|
20240830,140100,9513293550,20450,20400,20450,20400,679
|
|
20240830,140000,9499429150,20400,20450,20450,20400,669
|
|
20240830,135900,9485777850,20400,20400,20450,20400,967
|
|
20240830,135800,9466038250,20400,20400,20450,20400,520
|
|
20240830,135700,9455423250,20450,20450,20450,20400,775
|
|
20240830,135600,9439594350,20450,20450,20450,20400,863
|
|
20240830,135500,9421971050,20400,20450,20500,20400,2477
|
|
20240830,135400,9371323600,20450,20450,20500,20450,838
|
|
20240830,135300,9354164000,20500,20450,20500,20400,4899
|
|
20240830,135200,9253954400,20400,20450,20450,20400,718
|
|
20240830,135100,9239301500,20400,20450,20450,20400,879
|
|
20240830,135000,9221345300,20400,20450,20450,20400,551
|
|
20240830,134900,9210095950,20400,20350,20400,20350,1086
|
|
20240830,134800,9187949050,20400,20350,20400,20350,1800
|
|
20240830,134700,9151263900,20400,20450,20450,20350,399
|
|
20240830,134600,9143126050,20400,20450,20450,20400,531
|
|
20240830,134500,9132279800,20400,20400,20450,20400,615
|
|
20240830,134400,9119729350,20400,20400,20450,20350,2119
|
|
20240830,134300,9076506550,20400,20350,20400,20350,758
|
|
20240830,134200,9061075150,20350,20450,20450,20350,1053
|
|
20240830,134100,9039611550,20400,20400,20450,20400,569
|
|
20240830,134000,9027992550,20400,20400,20450,20400,618
|
|
20240830,133900,9015375750,20400,20450,20450,20400,906
|
|
20240830,133800,8996877450,20400,20400,20450,20400,750
|
|
20240830,133700,8981575800,20400,20450,20450,20400,388
|
|
20240830,133600,8973651800,20400,20400,20450,20400,2067
|
|
20240830,133500,8931482100,20450,20450,20450,20400,1892
|
|
20240830,133400,8892881600,20400,20450,20450,20400,483
|
|
20240830,133300,8883024750,20400,20450,20450,20400,1206
|
|
20240830,133200,8858414450,20400,20450,20450,20400,205
|
|
20240830,133100,8854227250,20400,20400,20450,20400,1091
|
|
20240830,133000,8831961850,20450,20400,20450,20400,476
|
|
20240830,132900,8822241700,20450,20450,20450,20400,513
|
|
20240830,132800,8811760200,20450,20400,20450,20400,753
|
|
20240830,132700,8796385300,20450,20400,20450,20400,496
|
|
20240830,132600,8786255600,20450,20450,20500,20400,835
|
|
20240830,132500,8769181600,20400,20450,20450,20400,1320
|
|
20240830,132400,8742189900,20400,20400,20450,20400,697
|
|
20240830,132300,8727969700,20450,20450,20450,20400,385
|
|
20240830,132200,8720098300,20450,20400,20450,20400,501
|
|
20240830,132100,8709877600,20400,20400,20450,20400,720
|
|
20240830,132000,8695189000,20400,20450,20450,20400,782
|
|
20240830,131900,8679204600,20450,20400,20450,20400,336
|
|
20240830,131800,8672344900,20450,20350,20450,20350,6833
|
|
20240830,131700,8532943100,20350,20350,20400,20350,657
|
|
20240830,131600,8519573000,20350,20350,20400,20350,324
|
|
20240830,131500,8512974300,20350,20350,20400,20350,1161
|
|
20240830,131400,8489326200,20350,20350,20350,20350,1409
|
|
20240830,131300,8460653050,20350,20400,20400,20350,302
|
|
20240830,131200,8454501950,20350,20400,20400,20350,624
|
|
20240830,131100,8441790900,20350,20350,20400,20350,667
|
|
20240830,131000,8428201200,20350,20350,20400,20350,315
|
|
20240830,130900,8421790650,20350,20400,20400,20350,629
|
|
20240830,130800,8408983950,20350,20400,20400,20350,460
|
|
20240830,130700,8399611500,20400,20350,20400,20350,496
|
|
20240830,130600,8389517650,20400,20350,20400,20350,346
|
|
20240830,130500,8382470750,20400,20400,20400,20350,446
|
|
20240830,130400,8373392550,20350,20350,20400,20350,593
|
|
20240830,130300,8361312650,20350,20350,20400,20300,950
|
|
20240830,130200,8341991900,20400,20300,20400,20300,745
|
|
20240830,130100,8326819050,20300,20300,20350,20300,1524
|
|
20240830,130000,8295833750,20350,20350,20350,20250,3049
|
|
20240830,125900,8233831500,20350,20300,20350,20300,473
|
|
20240830,125800,8224221950,20300,20300,20350,20300,280
|
|
20240830,125700,8218537900,20350,20300,20350,20300,901
|
|
20240830,125600,8200236150,20300,20300,20350,20300,3107
|
|
20240830,125500,8137163350,20350,20350,20350,20300,537
|
|
20240830,125400,8126245500,20300,20300,20350,20300,567
|
|
20240830,125300,8114723150,20350,20300,20350,20300,1473
|
|
20240830,125200,8084820150,20300,20350,20400,20300,3688
|
|
20240830,125100,8009772950,20350,20400,20400,20350,402
|
|
20240830,125000,8001591750,20350,20350,20400,20350,431
|
|
20240830,124900,7992820150,20350,20400,20400,20350,503
|
|
20240830,124800,7982572750,20400,20400,20400,20350,836
|
|
20240830,124700,7965550950,20350,20350,20400,20350,904
|
|
20240830,124600,7947120500,20350,20250,20350,20250,3848
|
|
20240830,124500,7868860300,20300,20300,20350,20250,809
|
|
20240830,124400,7852461600,20250,20350,20350,20250,1268
|
|
20240830,124300,7826723400,20350,20300,20350,20300,915
|
|
20240830,124200,7808148800,20300,20350,20350,20300,576
|
|
20240830,124100,7796445700,20300,20300,20350,20300,480
|
|
20240830,124000,7786700250,20300,20350,20350,20300,639
|
|
20240830,123900,7773714850,20300,20300,20350,20300,796
|
|
20240830,123800,7757555650,20300,20300,20350,20300,3605
|
|
20240830,123700,7684358850,20250,20350,20350,20250,19127
|
|
20240830,123600,7295599550,20350,20350,20400,20350,726
|
|
20240830,123500,7280825250,20350,20400,20400,20350,791
|
|
20240830,123400,7264695700,20400,20350,20400,20350,2061
|
|
20240830,123300,7222702150,20350,20400,20400,20350,1040
|
|
20240830,123200,7201530250,20350,20400,20400,20350,839
|
|
20240830,123100,7184444200,20400,20400,20400,20350,438
|
|
20240830,123000,7175524600,20350,20400,20400,20350,494
|
|
20240830,122900,7165471350,20350,20350,20400,20350,1069
|
|
20240830,122800,7143691450,20350,20350,20400,20350,586
|
|
20240830,122700,7131749650,20350,20350,20400,20350,699
|
|
20240830,122600,7117524500,20350,20400,20400,20350,3597
|
|
20240830,122500,7044324800,20350,20350,20350,20350,718
|
|
20240830,122400,7029713500,20400,20400,20450,20350,5758
|
|
20240830,122300,6912251900,20400,20450,20450,20400,623
|
|
20240830,122200,6899531350,20450,20400,20450,20400,590
|
|
20240830,122100,6887494450,20400,20400,20450,20400,329
|
|
20240830,122000,6880777550,20450,20450,20450,20400,696
|
|
20240830,121900,6866555900,20450,20400,20450,20400,1914
|
|
20240830,121800,6827508900,20450,20450,20450,20400,1065
|
|
20240830,121700,6805751650,20450,20450,20450,20400,549
|
|
20240830,121600,6794541600,20400,20400,20450,20400,168
|
|
20240830,121500,6791113500,20400,20450,20450,20400,656
|
|
20240830,121400,6777704700,20450,20450,20500,20400,878
|
|
20240830,121300,6759722800,20450,20400,20450,20400,225
|
|
20240830,121200,6755131100,20400,20450,20500,20400,1653
|
|
20240830,121100,6721334850,20400,20450,20450,20400,912
|
|
20240830,121000,6702712950,20450,20450,20450,20400,361
|
|
20240830,120900,6695343500,20400,20450,20450,20400,671
|
|
20240830,120800,6681640250,20450,20400,20450,20400,1109
|
|
20240830,120700,6658980900,20400,20400,20450,20400,340
|
|
20240830,120600,6652038050,20400,20400,20450,20400,971
|
|
20240830,120500,6632210850,20400,20400,20450,20400,165
|
|
20240830,120400,6628844650,20400,20400,20450,20400,1153
|
|
20240830,120300,6605316100,20400,20400,20450,20400,457
|
|
20240830,120200,6595993150,20400,20450,20450,20400,4209
|
|
20240830,120100,6509949800,20450,20450,20500,20450,525
|
|
20240830,120000,6499212400,20450,20450,20500,20450,358
|
|
20240830,115900,6491885500,20450,20450,20500,20450,299
|
|
20240830,115800,6485770550,20500,20450,20500,20450,156
|
|
20240830,115700,6482579000,20450,20450,20500,20450,1228
|
|
20240830,115600,6457448800,20450,20450,20450,20450,311
|
|
20240830,115500,6451088850,20450,20450,20500,20450,428
|
|
20240830,115400,6442324250,20450,20500,20500,20450,661
|
|
20240830,115300,6428804650,20500,20450,20500,20450,385
|
|
20240830,115200,6420922750,20450,20450,20500,20450,501
|
|
20240830,115100,6410663500,20450,20450,20500,20450,347
|
|
20240830,115000,6403567200,20500,20450,20500,20450,771
|
|
20240830,114900,6387790950,20450,20500,20500,20450,428
|
|
20240830,114800,6379037700,20450,20450,20500,20450,328
|
|
20240830,114700,6372328250,20500,20450,20500,20450,604
|
|
20240830,114600,6359970750,20500,20450,20500,20400,683
|
|
20240830,114500,6345997350,20450,20400,20450,20400,729
|
|
20240830,114400,6331116400,20450,20450,20450,20450,1112
|
|
20240830,114300,6308376000,20450,20450,20500,20450,627
|
|
20240830,114200,6295546800,20450,20450,20450,20400,546
|
|
20240830,114100,6284389250,20450,20450,20450,20450,210
|
|
20240830,114000,6280094750,20450,20450,20500,20450,1699
|
|
20240830,113900,6245332000,20500,20450,20500,20450,221
|
|
20240830,113800,6240811750,20450,20450,20500,20450,464
|
|
20240830,113700,6231311450,20450,20450,20500,20450,436
|
|
20240830,113600,6222394800,20450,20500,20550,20450,1589
|
|
20240830,113500,6189828150,20550,20500,20550,20500,965
|
|
20240830,113400,6170045450,20500,20500,20550,20500,170
|
|
20240830,113300,6166560400,20550,20500,20550,20500,737
|
|
20240830,113200,6151445250,20500,20500,20500,20500,327
|
|
20240830,113100,6144741750,20500,20550,20550,20500,266
|
|
20240830,113000,6139287200,20550,20500,20550,20450,504
|
|
20240830,112900,6128955100,20550,20500,20550,20500,170
|
|
20240830,112800,6125464750,20450,20500,20500,20450,1117
|
|
20240830,112700,6102599800,20550,20500,20550,20500,301
|
|
20240830,112600,6096428450,20500,20500,20500,20450,550
|
|
20240830,112500,6085155650,20550,20500,20550,20500,158
|
|
20240830,112400,6081916600,20500,20500,20550,20450,1029
|
|
20240830,112300,6060816000,20500,20550,20550,20450,1822
|
|
20240830,112200,6023492650,20550,20550,20550,20550,192
|
|
20240830,112100,6019547050,20500,20550,20550,20500,1450
|
|
20240830,112000,5989772950,20500,20450,20550,20450,682
|
|
20240830,111900,5975785350,20500,20500,20550,20500,1149
|
|
20240830,111800,5952200500,20500,20500,20550,20500,569
|
|
20240830,111700,5940524000,20500,20450,20500,20450,865
|
|
20240830,111600,5922797700,20500,20450,20500,20450,879
|
|
20240830,111500,5904812950,20450,20450,20500,20450,707
|
|
20240830,111400,5890342550,20450,20400,20450,20400,192
|
|
20240830,111300,5886418350,20500,20450,20500,20400,1238
|
|
20240830,111200,5861102100,20400,20450,20450,20400,2919
|
|
20240830,111100,5801443400,20450,20450,20500,20450,310
|
|
20240830,111000,5795100500,20450,20550,20550,20450,1723
|
|
20240830,110900,5759786100,20550,20650,20650,20500,1443
|
|
20240830,110800,5730119300,20650,20650,20650,20650,967
|
|
20240830,110700,5710150750,20650,20700,20700,20650,768
|
|
20240830,110600,5694254950,20700,20700,20750,20650,1447
|
|
20240830,110500,5664304650,20750,20700,20750,20700,1268
|
|
20240830,110400,5638014200,20750,20650,20750,20650,3804
|
|
20240830,110300,5559269950,20700,20700,20700,20650,883
|
|
20240830,110200,5541001950,20650,20700,20700,20650,2035
|
|
20240830,110100,5498926900,20700,20650,20700,20650,1691
|
|
20240830,110000,5463928250,20700,20650,20700,20650,4640
|
|
20240830,105900,5368099700,20650,20650,20650,20600,335
|
|
20240830,105800,5361185800,20600,20650,20650,20600,1214
|
|
20240830,105700,5336169600,20600,20600,20650,20550,3741
|
|
20240830,105600,5259069750,20600,20600,20650,20600,1158
|
|
20240830,105500,5235214000,20600,20600,20650,20600,808
|
|
20240830,105400,5218562650,20600,20600,20600,20600,716
|
|
20240830,105300,5203813050,20600,20600,20650,20550,549
|
|
20240830,105200,5192511850,20600,20600,20600,20550,2236
|
|
20240830,105100,5146478250,20550,20550,20550,20550,675
|
|
20240830,105000,5132607000,20550,20600,20600,20550,1000
|
|
20240830,104900,5112033550,20600,20550,20600,20550,241
|
|
20240830,104800,5107080100,20600,20550,20600,20550,674
|
|
20240830,104700,5093224100,20550,20550,20600,20550,369
|
|
20240830,104600,5085640250,20550,20550,20550,20550,211
|
|
20240830,104500,5081304200,20550,20600,20600,20550,2161
|
|
20240830,104400,5036890350,20550,20550,20600,20500,3274
|
|
20240830,104300,4969687250,20550,20550,20600,20550,768
|
|
20240830,104200,4953904800,20550,20600,20600,20550,750
|
|
20240830,104100,4938491850,20600,20550,20600,20550,1202
|
|
20240830,104000,4913762200,20550,20550,20550,20550,210
|
|
20240830,103900,4909446700,20550,20550,20550,20500,429
|
|
20240830,103800,4900633500,20550,20550,20600,20500,2695
|
|
20240830,103700,4845272900,20550,20550,20600,20550,874
|
|
20240830,103600,4827311650,20550,20600,20600,20550,722
|
|
20240830,103500,4812469550,20600,20600,20600,20550,638
|
|
20240830,103400,4799331400,20600,20550,20600,20550,569
|
|
20240830,103300,4787623400,20600,20600,20650,20550,1146
|
|
20240830,103200,4764023300,20600,20600,20650,20600,225
|
|
20240830,103100,4759387550,20600,20600,20650,20600,1534
|
|
20240830,103000,4727752800,20600,20600,20600,20550,1651
|
|
20240830,102900,4693765050,20600,20600,20650,20600,788
|
|
20240830,102800,4677531450,20600,20600,20650,20600,333
|
|
20240830,102700,4670671550,20650,20600,20650,20600,743
|
|
20240830,102600,4655360300,20600,20600,20650,20600,563
|
|
20240830,102500,4643761700,20600,20600,20600,20600,427
|
|
20240830,102400,4634965500,20600,20600,20650,20600,1711
|
|
20240830,102300,4599712950,20600,20650,20650,20600,264
|
|
20240830,102200,4594271250,20600,20600,20650,20600,180
|
|
20240830,102100,4590563000,20600,20650,20650,20550,827
|
|
20240830,102000,4573500750,20650,20650,20650,20550,2118
|
|
20240830,101900,4529872150,20650,20650,20650,20600,107
|
|
20240830,101800,4527667250,20600,20600,20650,20600,395
|
|
20240830,101700,4519530000,20650,20600,20650,20600,225
|
|
20240830,101600,4514889550,20600,20600,20650,20600,641
|
|
20240830,101500,4501684200,20600,20650,20650,20600,1914
|
|
20240830,101400,4462254300,20650,20650,20650,20600,169
|
|
20240830,101300,4458767300,20650,20600,20650,20600,366
|
|
20240830,101200,4451226650,20600,20600,20650,20550,821
|
|
20240830,101100,4434314450,20600,20550,20650,20550,868
|
|
20240830,101000,4416434600,20550,20550,20600,20550,274
|
|
20240830,100900,4410797800,20550,20600,20600,20550,420
|
|
20240830,100800,4402162550,20550,20600,20600,20550,216
|
|
20240830,100700,4397723450,20600,20550,20600,20550,993
|
|
20240830,100600,4377283000,20600,20650,20650,20550,2732
|
|
20240830,100500,4321108750,20600,20600,20650,20600,697
|
|
20240830,100400,4306726450,20600,20650,20650,20600,380
|
|
20240830,100300,4298897700,20650,20550,20650,20550,716
|
|
20240830,100200,4284167550,20650,20600,20650,20550,1215
|
|
20240830,100100,4259133300,20600,20650,20700,20550,2967
|
|
20240830,100000,4198029200,20650,20600,20700,20600,906
|
|
20240830,095900,4179320400,20600,20550,20650,20550,2020
|
|
20240830,095800,4137678750,20600,20550,20600,20550,323
|
|
20240830,095700,4131032200,20550,20600,20600,20550,1871
|
|
20240830,095600,4092533150,20600,20600,20650,20600,911
|
|
20240830,095500,4073765800,20650,20600,20650,20550,968
|
|
20240830,095400,4053808450,20600,20650,20650,20600,640
|
|
20240830,095300,4040600550,20650,20650,20700,20600,6389
|
|
20240830,095200,3908624450,20650,20700,20700,20650,1787
|
|
20240830,095100,3871694450,20700,20700,20750,20650,1994
|
|
20240830,095000,3830408350,20700,20700,20750,20650,3123
|
|
20240830,094900,3765716050,20650,20650,20700,20650,357
|
|
20240830,094800,3758343700,20650,20650,20700,20650,1599
|
|
20240830,094700,3725299200,20650,20600,20650,20600,2722
|
|
20240830,094600,3669176900,20600,20500,20600,20500,1256
|
|
20240830,094500,3643338100,20500,20600,20600,20500,2316
|
|
20240830,094400,3595696900,20600,20600,20600,20550,701
|
|
20240830,094300,3581267200,20550,20550,20600,20550,2581
|
|
20240830,094200,3528121700,20550,20650,20650,20550,4590
|
|
20240830,094100,3433524350,20700,20650,20700,20650,568
|
|
20240830,094000,3421794400,20650,20650,20700,20600,3445
|
|
20240830,093900,3350649350,20650,20600,20700,20600,4124
|
|
20240830,093800,3265460850,20600,20550,20650,20550,4749
|
|
20240830,093700,3167668100,20550,20450,20600,20450,7606
|
|
20240830,093600,3011666450,20450,20450,20500,20450,3018
|
|
20240830,093500,2949936750,20500,20450,20500,20450,2542
|
|
20240830,093400,2897866100,20450,20400,20450,20350,5879
|
|
20240830,093300,2777887550,20400,20300,20400,20250,4044
|
|
20240830,093200,2695773050,20300,20300,20300,20250,3823
|
|
20240830,093100,2618261550,20250,20300,20300,20250,1245
|
|
20240830,093000,2593021100,20250,20250,20300,20200,10733
|
|
20240830,092900,2375712000,20250,20250,20300,20250,2865
|
|
20240830,092800,2317624350,20300,20300,20300,20250,4619
|
|
20240830,092700,2223964950,20300,20250,20300,20250,1094
|
|
20240830,092600,2201792900,20300,20250,20300,20250,1560
|
|
20240830,092500,2170174150,20300,20250,20300,20250,1173
|
|
20240830,092400,2146406800,20300,20300,20350,20250,2607
|
|
20240830,092300,2093494850,20300,20300,20300,20250,876
|
|
20240830,092200,2075715050,20300,20300,20350,20250,7146
|
|
20240830,092100,1930845050,20350,20350,20400,20300,5714
|
|
20240830,092000,1814580300,20400,20400,20400,20350,391
|
|
20240830,091900,1806604350,20400,20300,20400,20250,2112
|
|
20240830,091800,1763683800,20250,20400,20400,20250,16521
|
|
20240830,091700,1427881100,20350,20400,20400,20350,2888
|
|
20240830,091600,1369027250,20400,20400,20450,20300,9537
|
|
20240830,091500,1174778900,20400,20550,20550,20400,10512
|
|
20240830,091400,959536450,20550,20550,20600,20500,3400
|
|
20240830,091300,889701200,20500,20500,20550,20500,1131
|
|
20240830,091200,866509600,20500,20550,20600,20500,4150
|
|
20240830,091100,781229300,20550,20600,20650,20550,928
|
|
20240830,091000,762119350,20600,20550,20700,20550,1242
|
|
20240830,090900,736532050,20700,20600,20700,20500,5995
|
|
20240830,090800,613133450,20600,20550,20600,20550,4464
|
|
20240830,090700,521312700,20550,20700,20700,20550,5410
|
|
20240830,090600,409810750,20650,20750,20750,20650,2957
|
|
20240830,090500,348589500,20700,20800,20800,20700,6780
|
|
20240830,090400,207899100,20800,20800,20800,20750,1872
|
|
20240830,090300,168967900,20800,20850,20850,20800,1129
|
|
20240830,090200,145483900,20850,20750,20900,20750,903
|
|
20240830,090100,126706100,20800,20750,20900,20700,2813
|
|
20240830,090000,68311750,20750,20950,20950,20750,2938
|