595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,185200,3759348200,43600,43600,43600,43600,2552
|
|
20240830,185100,3759348200,43600,43600,43600,43600,0
|
|
20240830,185000,3759348200,43600,43600,43600,43600,0
|
|
20240830,184900,3759348200,43600,43600,43600,43600,0
|
|
20240830,184800,3759348200,43600,43600,43600,43600,0
|
|
20240830,184700,3759348200,43600,43600,43600,43600,0
|
|
20240830,184600,3759348200,43600,43600,43600,43600,0
|
|
20240830,184500,3759348200,43600,43600,43600,43600,0
|
|
20240830,184400,3759348200,43600,43600,43600,43600,0
|
|
20240830,184300,3759348200,43600,43600,43600,43600,0
|
|
20240830,184200,3759348200,43600,43600,43600,43600,0
|
|
20240830,184100,3759348200,43600,43600,43600,43600,0
|
|
20240830,184000,3759348200,43600,43600,43600,43600,0
|
|
20240830,183900,3759348200,43600,43600,43600,43600,0
|
|
20240830,183800,3759348200,43600,43600,43600,43600,0
|
|
20240830,183700,3759348200,43600,43600,43600,43600,0
|
|
20240830,183600,3759348200,43600,43600,43600,43600,0
|
|
20240830,183500,3759348200,43600,43600,43600,43600,0
|
|
20240830,183400,3759348200,43600,43600,43600,43600,0
|
|
20240830,183300,3759348200,43600,43600,43600,43600,0
|
|
20240830,183200,3759348200,43600,43600,43600,43600,0
|
|
20240830,183100,3759348200,43600,43600,43600,43600,0
|
|
20240830,183000,3759348200,43600,43600,43600,43600,0
|
|
20240830,182900,3759348200,43600,43600,43600,43600,0
|
|
20240830,182800,3759348200,43600,43600,43600,43600,0
|
|
20240830,182700,3759348200,43600,43600,43600,43600,0
|
|
20240830,182600,3759348200,43600,43600,43600,43600,0
|
|
20240830,182500,3759348200,43600,43600,43600,43600,0
|
|
20240830,182400,3759348200,43600,43600,43600,43600,0
|
|
20240830,182300,3759348200,43600,43600,43600,43600,0
|
|
20240830,182200,3759348200,43600,43600,43600,43600,2552
|
|
20240830,182100,3759348200,43600,43600,43600,43600,0
|
|
20240830,182000,3759348200,43600,43600,43600,43600,0
|
|
20240830,181900,3759348200,43600,43600,43600,43600,0
|
|
20240830,181800,3759348200,43600,43600,43600,43600,0
|
|
20240830,181700,3759348200,43600,43600,43600,43600,0
|
|
20240830,181600,3759348200,43600,43600,43600,43600,0
|
|
20240830,181500,3759348200,43600,43600,43600,43600,0
|
|
20240830,181400,3759348200,43600,43600,43600,43600,0
|
|
20240830,181300,3759348200,43600,43600,43600,43600,0
|
|
20240830,181200,3759348200,43600,43600,43600,43600,0
|
|
20240830,181100,3759348200,43600,43600,43600,43600,0
|
|
20240830,181000,3759348200,43600,43600,43600,43600,0
|
|
20240830,180900,3759348200,43600,43600,43600,43600,0
|
|
20240830,180800,3759348200,43600,43600,43600,43600,0
|
|
20240830,180700,3759348200,43600,43600,43600,43600,0
|
|
20240830,180600,3759348200,43600,43600,43600,43600,0
|
|
20240830,180500,3759348200,43600,43600,43600,43600,0
|
|
20240830,180400,3759348200,43600,43600,43600,43600,0
|
|
20240830,180300,3759348200,43600,43600,43600,43600,0
|
|
20240830,180200,3759348200,43600,43600,43600,43600,0
|
|
20240830,180100,3759348200,43600,43600,43600,43600,0
|
|
20240830,180000,3759348200,43600,43600,43600,43600,0
|
|
20240830,175900,3759348200,43600,43600,43600,43600,0
|
|
20240830,175800,3759348200,43600,43600,43600,43600,0
|
|
20240830,175700,3759348200,43600,43600,43600,43600,0
|
|
20240830,175600,3759348200,43600,43600,43600,43600,0
|
|
20240830,175500,3759348200,43600,43600,43600,43600,0
|
|
20240830,175400,3759348200,43600,43600,43600,43600,0
|
|
20240830,175300,3759348200,43600,43600,43600,43600,0
|
|
20240830,175200,3759348200,43600,43600,43600,43600,2552
|
|
20240830,175100,3759348200,43600,43600,43600,43600,0
|
|
20240830,175000,3759348200,43600,43600,43600,43600,0
|
|
20240830,174900,3759348200,43600,43600,43600,43600,0
|
|
20240830,174800,3759348200,43600,43600,43600,43600,0
|
|
20240830,174700,3759348200,43600,43600,43600,43600,0
|
|
20240830,174600,3759348200,43600,43600,43600,43600,0
|
|
20240830,174500,3759348200,43600,43600,43600,43600,0
|
|
20240830,174400,3759348200,43600,43600,43600,43600,0
|
|
20240830,174300,3759348200,43600,43600,43600,43600,0
|
|
20240830,174200,3759348200,43600,43600,43600,43600,0
|
|
20240830,174100,3759348200,43600,43600,43600,43600,0
|
|
20240830,174000,3759348200,43600,43600,43600,43600,0
|
|
20240830,173900,3759348200,43600,43600,43600,43600,0
|
|
20240830,173800,3759348200,43600,43600,43600,43600,0
|
|
20240830,173700,3759348200,43600,43600,43600,43600,0
|
|
20240830,173600,3759348200,43600,43600,43600,43600,0
|
|
20240830,173500,3759348200,43600,43600,43600,43600,0
|
|
20240830,173400,3759348200,43600,43600,43600,43600,0
|
|
20240830,173300,3759348200,43600,43600,43600,43600,0
|
|
20240830,173200,3759348200,43600,43600,43600,43600,0
|
|
20240830,173100,3759348200,43600,43600,43600,43600,0
|
|
20240830,173000,3759348200,43600,43600,43600,43600,0
|
|
20240830,172900,3759348200,43600,43600,43600,43600,0
|
|
20240830,172800,3759348200,43600,43600,43600,43600,0
|
|
20240830,172700,3759348200,43600,43600,43600,43600,0
|
|
20240830,172600,3759348200,43600,43600,43600,43600,0
|
|
20240830,172500,3759348200,43600,43600,43600,43600,0
|
|
20240830,172400,3759348200,43600,43600,43600,43600,0
|
|
20240830,172300,3759348200,43600,43600,43600,43600,0
|
|
20240830,172200,3759348200,43600,43600,43600,43600,2552
|
|
20240830,172100,3759348200,43600,43600,43600,43600,0
|
|
20240830,172000,3759348200,43600,43600,43600,43600,0
|
|
20240830,171900,3759348200,43600,43600,43600,43600,0
|
|
20240830,171800,3759348200,43600,43600,43600,43600,0
|
|
20240830,171700,3759348200,43600,43600,43600,43600,0
|
|
20240830,171600,3759348200,43600,43600,43600,43600,0
|
|
20240830,171500,3759348200,43600,43600,43600,43600,0
|
|
20240830,171400,3759348200,43600,43600,43600,43600,0
|
|
20240830,171300,3759348200,43600,43600,43600,43600,0
|
|
20240830,171200,3759348200,43600,43600,43600,43600,0
|
|
20240830,171100,3759348200,43600,43600,43600,43600,0
|
|
20240830,171000,3759348200,43600,43600,43600,43600,0
|
|
20240830,170900,3759348200,43600,43600,43600,43600,0
|
|
20240830,170800,3759348200,43600,43600,43600,43600,0
|
|
20240830,170700,3759348200,43600,43600,43600,43600,0
|
|
20240830,170600,3759348200,43600,43600,43600,43600,0
|
|
20240830,170500,3759348200,43600,43600,43600,43600,0
|
|
20240830,170400,3759348200,43600,43600,43600,43600,0
|
|
20240830,170300,3759348200,43600,43600,43600,43600,0
|
|
20240830,170200,3759348200,43600,43600,43600,43600,0
|
|
20240830,170100,3759348200,43600,43600,43600,43600,0
|
|
20240830,170000,3759348200,43600,43600,43600,43600,0
|
|
20240830,165900,3759348200,43600,43600,43600,43600,0
|
|
20240830,165800,3759348200,43600,43600,43600,43600,0
|
|
20240830,165700,3759348200,43600,43600,43600,43600,0
|
|
20240830,165600,3759348200,43600,43600,43600,43600,0
|
|
20240830,165500,3759348200,43600,43600,43600,43600,0
|
|
20240830,165400,3759348200,43600,43600,43600,43600,0
|
|
20240830,165300,3759348200,43600,43600,43600,43600,0
|
|
20240830,165200,3759348200,43600,43600,43600,43600,2552
|
|
20240830,165100,3759348200,43600,43600,43600,43600,0
|
|
20240830,165000,3759348200,43600,43600,43600,43600,0
|
|
20240830,164900,3759348200,43600,43600,43600,43600,0
|
|
20240830,164800,3759348200,43600,43600,43600,43600,0
|
|
20240830,164700,3759348200,43600,43600,43600,43600,0
|
|
20240830,164600,3759348200,43600,43600,43600,43600,0
|
|
20240830,164500,3759348200,43600,43600,43600,43600,0
|
|
20240830,164400,3759348200,43600,43600,43600,43600,0
|
|
20240830,164300,3759348200,43600,43600,43600,43600,0
|
|
20240830,164200,3759348200,43600,43600,43600,43600,0
|
|
20240830,164100,3759348200,43600,43600,43600,43600,0
|
|
20240830,164000,3759348200,43600,43600,43600,43600,0
|
|
20240830,163900,3759348200,43600,43600,43600,43600,0
|
|
20240830,163800,3759348200,43600,43600,43600,43600,0
|
|
20240830,163700,3759348200,43600,43600,43600,43600,0
|
|
20240830,163600,3759348200,43600,43600,43600,43600,0
|
|
20240830,163500,3759348200,43600,43600,43600,43600,0
|
|
20240830,163400,3759348200,43600,43600,43600,43600,0
|
|
20240830,163300,3759348200,43600,43600,43600,43600,0
|
|
20240830,163200,3759348200,43600,43600,43600,43600,0
|
|
20240830,163100,3759348200,43600,43600,43600,43600,0
|
|
20240830,163000,3759348200,43600,43600,43600,43600,0
|
|
20240830,162900,3759348200,43600,43600,43600,43600,0
|
|
20240830,162800,3759348200,43600,43600,43600,43600,0
|
|
20240830,162700,3759348200,43600,43600,43600,43600,0
|
|
20240830,162600,3759348200,43600,43600,43600,43600,0
|
|
20240830,162500,3759348200,43600,43600,43600,43600,0
|
|
20240830,162400,3759348200,43600,43600,43600,43600,0
|
|
20240830,162300,3759348200,43600,43600,43600,43600,0
|
|
20240830,162200,3759348200,43600,43600,43600,43600,2552
|
|
20240830,162100,3759348200,43600,43600,43600,43600,0
|
|
20240830,162000,3759348200,43600,43600,43600,43600,0
|
|
20240830,161900,3759348200,43600,43600,43600,43600,0
|
|
20240830,161800,3759348200,43600,43600,43600,43600,0
|
|
20240830,161700,3759348200,43600,43600,43600,43600,0
|
|
20240830,161600,3759348200,43600,43600,43600,43600,0
|
|
20240830,161500,3759348200,43600,43600,43600,43600,0
|
|
20240830,161400,3759348200,43600,43600,43600,43600,0
|
|
20240830,161300,3759348200,43600,43600,43600,43600,0
|
|
20240830,161200,3759348200,43600,43600,43600,43600,0
|
|
20240830,161100,3759348200,43600,43600,43600,43600,0
|
|
20240830,161000,3759348200,43600,43600,43600,43600,0
|
|
20240830,160900,3759348200,43600,43600,43600,43600,0
|
|
20240830,160800,3759348200,43600,43600,43600,43600,0
|
|
20240830,160700,3759348200,43600,43600,43600,43600,0
|
|
20240830,160600,3759348200,43600,43600,43600,43600,0
|
|
20240830,160500,3759348200,43600,43600,43600,43600,0
|
|
20240830,160400,3759348200,43600,43600,43600,43600,0
|
|
20240830,160300,3759348200,43600,43600,43600,43600,0
|
|
20240830,160200,3759348200,43600,43600,43600,43600,0
|
|
20240830,160100,3759348200,43600,43600,43600,43600,0
|
|
20240830,160000,3759348200,43600,43600,43600,43600,0
|
|
20240830,155900,3759348200,43600,43600,43600,43600,0
|
|
20240830,155800,3759348200,43600,43600,43600,43600,0
|
|
20240830,155700,3759348200,43600,43600,43600,43600,0
|
|
20240830,155600,3759348200,43600,43600,43600,43600,0
|
|
20240830,155500,3759348200,43600,43600,43600,43600,0
|
|
20240830,155400,3759348200,43600,43600,43600,43600,0
|
|
20240830,155300,3759348200,43600,43600,43600,43600,0
|
|
20240830,155200,3759348200,43600,43600,43600,43600,2552
|
|
20240830,155100,3759348200,43600,43600,43600,43600,0
|
|
20240830,155000,3759348200,43600,43600,43600,43600,0
|
|
20240830,154900,3759348200,43600,43600,43600,43600,0
|
|
20240830,154800,3759348200,43600,43600,43600,43600,0
|
|
20240830,154700,3759348200,43600,43600,43600,43600,0
|
|
20240830,154600,3759348200,43600,43600,43600,43600,0
|
|
20240830,154500,3759348200,43600,43600,43600,43600,0
|
|
20240830,154400,3759348200,43600,43600,43600,43600,0
|
|
20240830,154300,3759348200,43600,43600,43600,43600,0
|
|
20240830,154200,3759348200,43600,43600,43600,43600,0
|
|
20240830,154100,3759348200,43600,43600,43600,43600,0
|
|
20240830,154000,3759348200,43600,43600,43600,43600,0
|
|
20240830,153900,3759348200,43600,43600,43600,43600,0
|
|
20240830,153800,3759348200,43600,43600,43600,43600,0
|
|
20240830,153700,3759348200,43600,43600,43600,43600,0
|
|
20240830,153600,3759348200,43600,43600,43600,43600,0
|
|
20240830,153500,3759348200,43600,43600,43600,43600,0
|
|
20240830,153400,3759348200,43600,43600,43600,43600,0
|
|
20240830,153300,3759348200,43600,43600,43600,43600,0
|
|
20240830,153200,3759348200,43600,43600,43600,43600,0
|
|
20240830,153100,3759348200,43600,43600,43600,43600,0
|
|
20240830,153000,3759348200,43600,43600,43600,43600,2552
|
|
20240830,152900,3648081000,43600,43600,43600,43600,0
|
|
20240830,152800,3648081000,43600,43600,43600,43600,0
|
|
20240830,152700,3648081000,43600,43600,43600,43600,0
|
|
20240830,152600,3648081000,43600,43600,43600,43600,0
|
|
20240830,152500,3648081000,43600,43600,43600,43600,0
|
|
20240830,152400,3648081000,43600,43600,43600,43600,0
|
|
20240830,152300,3648081000,43600,43600,43600,43600,0
|
|
20240830,152200,3648081000,43600,43600,43600,43600,0
|
|
20240830,152100,3648081000,43600,43600,43600,43600,0
|
|
20240830,152000,3648081000,43600,43600,43600,43600,0
|
|
20240830,151900,3648081000,43600,43600,43600,43550,253
|
|
20240830,151800,3637050400,43600,43550,43600,43550,176
|
|
20240830,151700,3629385550,43550,43550,43550,43550,2
|
|
20240830,151600,3629298450,43550,43500,43550,43500,4
|
|
20240830,151500,3629124400,43550,43550,43550,43550,554
|
|
20240830,151400,3604997700,43600,43550,43600,43550,419
|
|
20240830,151300,3586746150,43550,43600,43600,43550,201
|
|
20240830,151200,3577991050,43600,43600,43600,43600,138
|
|
20240830,151100,3571974250,43600,43600,43650,43600,416
|
|
20240830,151000,3553836450,43600,43450,43650,43450,922
|
|
20240830,150900,3513625900,43500,43450,43500,43450,38
|
|
20240830,150800,3511974750,43500,43500,43500,43500,476
|
|
20240830,150700,3491268750,43600,43600,43600,43600,0
|
|
20240830,150600,3491268750,43600,43550,43600,43550,92
|
|
20240830,150500,3487260900,43500,43500,43600,43400,1309
|
|
20240830,150400,3430262850,43450,43400,43450,43350,129
|
|
20240830,150300,3424664850,43500,43500,43500,43500,220
|
|
20240830,150200,3415094850,43450,43450,43450,43450,27
|
|
20240830,150100,3413921700,43450,43450,43450,43450,159
|
|
20240830,150000,3407013150,43450,43450,43450,43250,1040
|
|
20240830,145900,3361921800,43450,43450,43450,43450,49
|
|
20240830,145800,3359792750,43450,43500,43550,43450,38
|
|
20240830,145700,3358139350,43450,43500,43500,43450,22
|
|
20240830,145600,3357182800,43550,43500,43550,43500,210
|
|
20240830,145500,3348045300,43550,43550,43550,43550,52
|
|
20240830,145400,3345780700,43550,43500,43550,43500,94
|
|
20240830,145300,3341689100,43500,43500,43500,43500,17
|
|
20240830,145200,3340949600,43500,43500,43550,43500,60
|
|
20240830,145100,3338339000,43550,43500,43550,43500,179
|
|
20240830,145000,3330552450,43500,43550,43550,43500,12
|
|
20240830,144900,3330030300,43500,43500,43550,43500,84
|
|
20240830,144800,3326373400,43500,43500,43550,43500,48
|
|
20240830,144700,3324285350,43500,43500,43500,43500,12
|
|
20240830,144600,3323763350,43500,43550,43550,43500,81
|
|
20240830,144500,3320237550,43500,43500,43550,43500,43
|
|
20240830,144400,3318367000,43500,43500,43500,43500,21
|
|
20240830,144300,3317453500,43550,43550,43550,43500,89
|
|
20240830,144200,3313578300,43500,43500,43550,43500,41
|
|
20240830,144100,3311794300,43550,43500,43550,43500,22
|
|
20240830,144000,3310836700,43550,43550,43600,43550,378
|
|
20240830,143900,3294374500,43500,43500,43500,43500,49
|
|
20240830,143800,3292243000,43550,43600,43600,43550,284
|
|
20240830,143700,3279870950,43550,43550,43650,43550,79
|
|
20240830,143600,3276425650,43600,43500,43600,43500,404
|
|
20240830,143500,3258818500,43500,43500,43550,43500,166
|
|
20240830,143400,3251591100,43500,43500,43500,43500,9
|
|
20240830,143300,3251199600,43500,43500,43500,43500,27
|
|
20240830,143200,3250025100,43550,43500,43550,43500,94
|
|
20240830,143100,3245933850,43500,43450,43500,43450,134
|
|
20240830,143000,3240110900,43450,43500,43500,43450,38
|
|
20240830,142900,3238458700,43500,43500,43500,43450,42
|
|
20240830,142800,3236632200,43500,43450,43500,43450,121
|
|
20240830,142700,3231370500,43500,43500,43550,43500,119
|
|
20240830,142600,3226190350,43500,43450,43500,43450,172
|
|
20240830,142500,3218708850,43450,43450,43450,43450,47
|
|
20240830,142400,3216666700,43450,43450,43450,43450,33
|
|
20240830,142300,3215232850,43500,43450,43500,43450,61
|
|
20240830,142200,3212580450,43450,43500,43500,43450,56
|
|
20240830,142100,3210147000,43550,43450,43550,43450,254
|
|
20240830,142000,3199096400,43450,43450,43450,43400,36
|
|
20240830,141900,3197532450,43500,43450,43500,43400,71
|
|
20240830,141800,3194447050,43500,43450,43500,43450,33
|
|
20240830,141700,3193012100,43450,43400,43450,43350,566
|
|
20240830,141600,3168430100,43350,43300,43350,43300,252
|
|
20240830,141500,3157508100,43300,43300,43300,43300,52
|
|
20240830,141400,3155256500,43300,43350,43350,43300,37
|
|
20240830,141300,3153653100,43350,43250,43350,43250,205
|
|
20240830,141200,3144785150,43250,43350,43350,43250,413
|
|
20240830,141100,3126909300,43350,43350,43350,43350,18
|
|
20240830,141000,3126129000,43350,43400,43450,43350,36
|
|
20240830,140900,3124566850,43400,43350,43400,43350,186
|
|
20240830,140800,3116497500,43350,43350,43350,43350,24
|
|
20240830,140700,3115457100,43350,43400,43400,43350,27
|
|
20240830,140600,3114286600,43350,43400,43450,43350,222
|
|
20240830,140500,3104652100,43400,43400,43400,43400,93
|
|
20240830,140400,3100615900,43400,43350,43450,43350,384
|
|
20240830,140300,3083939150,43350,43300,43350,43300,15
|
|
20240830,140200,3083289600,43300,43300,43300,43300,605
|
|
20240830,140100,3057093100,43350,43350,43350,43300,24
|
|
20240830,140000,3056053400,43350,43350,43350,43350,28
|
|
20240830,135900,3054839600,43350,43300,43400,43300,245
|
|
20240830,135800,3044214950,43300,43300,43300,43300,7
|
|
20240830,135700,3043911850,43300,43300,43300,43300,24
|
|
20240830,135600,3042872650,43300,43350,43350,43300,89
|
|
20240830,135500,3039014600,43300,43300,43300,43300,84
|
|
20240830,135400,3035377400,43300,43250,43300,43250,247
|
|
20240830,135300,3024694450,43250,43300,43300,43250,20
|
|
20240830,135200,3023828950,43250,43250,43250,43250,48
|
|
20240830,135100,3021752950,43300,43250,43300,43250,16
|
|
20240830,135000,3021060700,43300,43300,43350,43300,38
|
|
20240830,134900,3019413800,43250,43300,43300,43250,76
|
|
20240830,134800,3016126400,43300,43300,43300,43300,294
|
|
20240830,134700,3003396200,43250,43250,43250,43150,440
|
|
20240830,134600,2984395200,43250,43050,43250,43050,777
|
|
20240830,134500,2950883700,43000,43000,43000,43000,40
|
|
20240830,134400,2949163700,43000,43000,43000,43000,27
|
|
20240830,134300,2948002700,43000,43000,43100,43000,35
|
|
20240830,134200,2946497500,43000,43100,43100,43000,421
|
|
20240830,134100,2928355850,43100,43100,43100,43100,15
|
|
20240830,134000,2927709350,43100,43150,43150,43100,35
|
|
20240830,133900,2926200350,43150,43100,43150,43100,37
|
|
20240830,133800,2924605550,43100,43100,43100,43100,56
|
|
20240830,133700,2922191950,43100,43100,43100,43100,10
|
|
20240830,133600,2921760950,43100,43100,43100,43100,29
|
|
20240830,133500,2920511050,43100,43100,43100,43100,25
|
|
20240830,133400,2919433550,43150,43150,43150,43100,20
|
|
20240830,133300,2918571450,43200,43100,43200,43100,20
|
|
20240830,133200,2917708950,43050,43000,43050,43000,77
|
|
20240830,133100,2914396200,43000,42950,43000,42950,84
|
|
20240830,133000,2910786950,42900,42900,42900,42900,19
|
|
20240830,132900,2909971850,42900,42900,42950,42900,185
|
|
20240830,132800,2902035200,42900,43000,43000,42900,28
|
|
20240830,132700,2900833300,42950,42950,42950,42950,116
|
|
20240830,132600,2895851100,42950,42950,42950,42950,25
|
|
20240830,132500,2894777350,42950,42950,43000,42950,115
|
|
20240830,132400,2889835100,42900,42950,42950,42900,20
|
|
20240830,132300,2888976600,42950,42950,42950,42950,39
|
|
20240830,132200,2887301550,42950,42950,42950,42950,62
|
|
20240830,132100,2884638650,42950,42950,42950,42950,29
|
|
20240830,132000,2883393100,42950,42950,42950,42950,20
|
|
20240830,131900,2882534100,43000,43000,43000,43000,34
|
|
20240830,131800,2881072100,43000,43050,43050,43000,880
|
|
20240830,131700,2843224850,43050,43150,43150,43050,494
|
|
20240830,131600,2821916700,43200,43200,43200,43200,0
|
|
20240830,131500,2821916700,43200,43150,43200,43150,51
|
|
20240830,131400,2819714700,43200,43200,43200,43200,86
|
|
20240830,131300,2815999500,43200,43200,43250,43200,25
|
|
20240830,131200,2814919450,43200,43250,43250,43200,115
|
|
20240830,131100,2809946350,43200,43250,43250,43200,253
|
|
20240830,131000,2799004600,43200,43250,43250,43200,41
|
|
20240830,130900,2797231950,43250,43200,43250,43200,27
|
|
20240830,130800,2796065450,43250,43250,43250,43250,1
|
|
20240830,130700,2796022200,43250,43200,43300,43200,197
|
|
20240830,130600,2787501250,43200,43200,43200,43200,19
|
|
20240830,130500,2786680450,43250,43200,43250,43200,109
|
|
20240830,130400,2781968550,43250,43250,43300,43250,27
|
|
20240830,130300,2780800600,43250,43250,43250,43250,14
|
|
20240830,130200,2780195100,43250,43250,43250,43200,55
|
|
20240830,130100,2777818350,43300,43300,43300,43300,1
|
|
20240830,130000,2777775050,43250,43300,43300,43250,23
|
|
20240830,125900,2776780250,43300,43250,43300,43250,35
|
|
20240830,125800,2775265950,43250,43300,43350,43250,129
|
|
20240830,125700,2769680750,43300,43450,43450,43300,97
|
|
20240830,125600,2765480100,43350,43250,43350,43250,331
|
|
20240830,125500,2751148600,43200,43200,43200,43200,62
|
|
20240830,125400,2748470200,43200,43200,43200,43200,11
|
|
20240830,125300,2747995000,43200,43250,43250,43200,107
|
|
20240830,125200,2743367700,43300,43250,43300,43250,45
|
|
20240830,125100,2741421400,43300,43250,43350,43250,134
|
|
20240830,125000,2735619350,43250,43200,43250,43200,91
|
|
20240830,124900,2731685550,43200,43150,43200,43150,53
|
|
20240830,124800,2729397000,43150,43150,43150,43150,28
|
|
20240830,124700,2728188800,43150,43200,43200,43150,29
|
|
20240830,124600,2726936800,43200,43200,43200,43200,0
|
|
20240830,124500,2726936800,43200,43200,43200,43200,51
|
|
20240830,124400,2724733600,43200,43150,43200,43150,170
|
|
20240830,124300,2717395250,43150,43150,43200,43150,140
|
|
20240830,124200,2711348250,43200,43300,43300,43200,85
|
|
20240830,124100,2707676100,43250,43250,43250,43250,153
|
|
20240830,124000,2701058850,43300,43250,43300,43250,136
|
|
20240830,123900,2695170150,43250,43250,43300,43250,82
|
|
20240830,123800,2691623600,43300,43350,43350,43250,162
|
|
20240830,123700,2684608600,43350,43400,43400,43350,48
|
|
20240830,123600,2682526900,43400,43300,43400,43300,962
|
|
20240830,123500,2640807250,43250,43150,43250,43150,782
|
|
20240830,123400,2606990800,43150,43200,43200,43150,17
|
|
20240830,123300,2606257200,43150,43150,43200,43150,120
|
|
20240830,123200,2601074600,43100,43100,43100,43100,37
|
|
20240830,123100,2599479900,43100,43200,43200,43100,163
|
|
20240830,123000,2592439850,43200,43200,43200,43200,479
|
|
20240830,122900,2571747050,43200,43200,43250,43200,103
|
|
20240830,122800,2567297400,43200,43200,43250,43200,53
|
|
20240830,122700,2565007750,43250,43200,43250,43200,66
|
|
20240830,122600,2562154800,43200,43250,43250,43200,20
|
|
20240830,122500,2561290600,43200,43250,43250,43200,195
|
|
20240830,122400,2552858550,43250,43200,43250,43200,36
|
|
20240830,122300,2551302900,43250,43350,43350,43250,5
|
|
20240830,122200,2551086550,43350,43150,43350,43150,457
|
|
20240830,122100,2531324150,43150,43100,43150,43100,17
|
|
20240830,122000,2530591300,43100,43100,43100,43100,22
|
|
20240830,121900,2529643100,43100,43100,43100,43100,225
|
|
20240830,121800,2519945600,43150,43200,43200,43150,79
|
|
20240830,121700,2516533050,43200,43150,43200,43100,31
|
|
20240830,121600,2515195800,43150,43250,43250,43050,107
|
|
20240830,121500,2510586450,43100,43150,43150,43050,287
|
|
20240830,121400,2498214800,43250,43200,43250,43200,169
|
|
20240830,121300,2490911300,43200,43150,43200,43150,140
|
|
20240830,121200,2484864600,43150,43200,43200,43150,39
|
|
20240830,121100,2483181300,43250,43150,43250,43150,261
|
|
20240830,121000,2471912700,43100,43100,43100,43100,29
|
|
20240830,120900,2470662800,43100,43100,43100,43100,23
|
|
20240830,120800,2469671500,43100,43100,43150,43100,31
|
|
20240830,120700,2468335350,43100,43100,43100,43100,21
|
|
20240830,120600,2467430250,43150,43150,43150,43150,8
|
|
20240830,120500,2467085050,43150,43050,43150,43050,54
|
|
20240830,120400,2464758150,43100,43100,43100,43100,4
|
|
20240830,120300,2464585750,43100,43000,43100,43000,206
|
|
20240830,120200,2455713400,43000,43000,43050,43000,42
|
|
20240830,120100,2453906750,43000,43000,43000,42950,27
|
|
20240830,120000,2452746300,43000,43000,43000,42950,482
|
|
20240830,115900,2432044300,43000,42950,43000,42950,49
|
|
20240830,115800,2429939350,42950,42950,42950,42950,22
|
|
20240830,115700,2428994450,43000,42950,43000,42950,223
|
|
20240830,115600,2419416500,43000,43000,43000,43000,49
|
|
20240830,115500,2417309500,43000,43050,43050,43000,72
|
|
20240830,115400,2414212400,43050,43100,43100,43050,190
|
|
20240830,115300,2406028400,43100,43150,43150,43100,385
|
|
20240830,115200,2389424500,43200,43150,43200,43150,44
|
|
20240830,115100,2387525850,43150,43200,43200,43150,116
|
|
20240830,115000,2382516450,43150,43150,43150,43150,35
|
|
20240830,114900,2381006200,43150,43200,43200,43150,15
|
|
20240830,114800,2380358450,43200,43250,43250,43150,74
|
|
20240830,114700,2377161300,43250,43150,43250,43150,51
|
|
20240830,114600,2374957050,43200,43150,43200,43150,16
|
|
20240830,114500,2374266400,43200,43250,43250,43200,43
|
|
20240830,114400,2372407900,43250,43150,43250,43150,34
|
|
20240830,114300,2370937950,43250,43200,43250,43200,12
|
|
20240830,114200,2370419450,43200,43200,43200,43200,66
|
|
20240830,114100,2367568250,43200,43200,43200,43200,3
|
|
20240830,114000,2367438650,43200,43200,43250,43200,38
|
|
20240830,113900,2365797000,43200,43200,43200,43200,40
|
|
20240830,113800,2364069000,43200,43200,43250,43150,83
|
|
20240830,113700,2360481950,43150,43150,43150,43150,16
|
|
20240830,113600,2359791550,43200,43200,43200,43200,26
|
|
20240830,113500,2358668350,43200,43200,43200,43200,105
|
|
20240830,113400,2354132350,43200,43200,43250,43200,69
|
|
20240830,113300,2351150500,43200,43150,43200,43150,33
|
|
20240830,113200,2349725750,43200,43200,43250,43200,62
|
|
20240830,113100,2347047300,43150,43150,43150,43150,20
|
|
20240830,113000,2346184300,43150,43150,43150,43150,17
|
|
20240830,112900,2345450750,43250,43300,43300,43150,226
|
|
20240830,112800,2335693800,43300,43250,43300,43250,11
|
|
20240830,112700,2335218000,43250,43250,43250,43250,25
|
|
20240830,112600,2334136750,43250,43350,43350,43250,320
|
|
20240830,112500,2320264850,43400,43250,43400,43150,168
|
|
20240830,112400,2312985900,43300,43250,43300,43250,401
|
|
20240830,112300,2295625500,43200,43150,43200,43150,78
|
|
20240830,112200,2292257000,43150,43150,43150,43150,14
|
|
20240830,112100,2291652900,43200,43200,43200,43150,139
|
|
20240830,112000,2285648550,43200,43250,43250,43200,24
|
|
20240830,111900,2284611100,43250,43200,43250,43200,537
|
|
20240830,111800,2261389800,43250,43100,43250,43100,375
|
|
20240830,111700,2245196350,43200,43150,43200,43150,65
|
|
20240830,111600,2242390700,43150,43150,43150,43150,48
|
|
20240830,111500,2240319500,43150,43050,43200,43050,364
|
|
20240830,111400,2224620800,43050,43000,43050,43000,18
|
|
20240830,111300,2223846750,43000,42950,43050,42950,400
|
|
20240830,111200,2206648750,43000,43000,43000,42950,45
|
|
20240830,111100,2204714650,43000,43050,43100,43000,20
|
|
20240830,111000,2203854050,43050,43000,43050,43000,32
|
|
20240830,110900,2202477400,43000,43050,43050,43000,41
|
|
20240830,110800,2200713150,43050,43050,43050,43000,91
|
|
20240830,110700,2196796650,43050,42950,43050,42950,37
|
|
20240830,110600,2195205550,42950,42900,42950,42900,54
|
|
20240830,110500,2192887450,42950,42950,42950,42950,80
|
|
20240830,110400,2189451450,42950,42900,42950,42900,213
|
|
20240830,110300,2180311850,42850,42900,42900,42850,22
|
|
20240830,110200,2179369100,42850,42850,42850,42850,71
|
|
20240830,110100,2176326750,42850,42900,42950,42850,176
|
|
20240830,110000,2168777150,42900,42900,42950,42900,87
|
|
20240830,105900,2165043800,42950,42900,42950,42900,71
|
|
20240830,105800,2161997850,42900,42950,42950,42900,46
|
|
20240830,105700,2160024150,42950,42950,43000,42950,9
|
|
20240830,105600,2159637400,42900,42900,43000,42900,277
|
|
20240830,105500,2147741600,42900,43050,43050,42900,181
|
|
20240830,105400,2139961450,43000,43050,43050,43000,15
|
|
20240830,105300,2139316200,43050,43050,43100,43000,67
|
|
20240830,105200,2136432300,43050,42850,43100,42850,515
|
|
20240830,105100,2114313350,42900,42900,42900,42850,47
|
|
20240830,105000,2112298850,42900,42900,42900,42850,51
|
|
20240830,104900,2110111950,42900,42900,42900,42850,48
|
|
20240830,104800,2108053550,42850,42950,42950,42850,29
|
|
20240830,104700,2106810400,42950,42900,42950,42900,89
|
|
20240830,104600,2102989450,42900,42900,42900,42850,52
|
|
20240830,104500,2100760950,42850,42850,42850,42850,40
|
|
20240830,104400,2099046950,42850,42900,42900,42850,45
|
|
20240830,104300,2097118450,42850,42850,42850,42800,127
|
|
20240830,104200,2091677600,42900,42900,42900,42850,403
|
|
20240830,104100,2074408300,42850,42900,42900,42850,35
|
|
20240830,104000,2072907750,42900,42950,42950,42900,154
|
|
20240830,103900,2066299700,42950,42950,42950,42950,37
|
|
20240830,103800,2064710550,42900,42900,42900,42900,47
|
|
20240830,103700,2062694250,42900,42850,42900,42850,21
|
|
20240830,103600,2061794350,42850,42850,42900,42850,90
|
|
20240830,103500,2057936500,42900,42850,42900,42850,97
|
|
20240830,103400,2053777700,42850,42850,42850,42850,22
|
|
20240830,103300,2052835000,42850,42950,42950,42850,513
|
|
20240830,103200,2030827000,42950,42950,43000,42950,59
|
|
20240830,103100,2028292000,42950,42900,42950,42900,303
|
|
20240830,103000,2015289450,42900,42900,42900,42850,96
|
|
20240830,102900,2011172050,42900,42900,42900,42900,48
|
|
20240830,102800,2009112850,42900,42950,43000,42900,594
|
|
20240830,102700,1983625100,42950,42950,42950,42950,55
|
|
20240830,102600,1981262850,42950,43050,43100,42900,1470
|
|
20240830,102500,1918080100,43050,43050,43050,43050,45
|
|
20240830,102400,1916142850,43050,43050,43050,43050,43
|
|
20240830,102300,1914291700,43100,43100,43100,43000,72
|
|
20240830,102200,1911191350,43100,43100,43100,43100,31
|
|
20240830,102100,1909855250,43150,43100,43200,43100,8
|
|
20240830,102000,1909510050,43100,43050,43100,43050,198
|
|
20240830,101900,1900980150,43050,43000,43050,43000,140
|
|
20240830,101800,1894954150,43000,43000,43050,43000,50
|
|
20240830,101700,1892804100,43000,43000,43100,43000,112
|
|
20240830,101600,1887984500,42950,42950,43050,42950,120
|
|
20240830,101500,1882827000,42950,42950,42950,42950,99
|
|
20240830,101400,1878574950,42950,42950,43000,42950,52
|
|
20240830,101300,1876340400,42900,43000,43000,42900,129
|
|
20240830,101200,1870802300,43000,42950,43000,42950,81
|
|
20240830,101100,1867321100,43000,43000,43000,43000,210
|
|
20240830,101000,1858291100,43000,43050,43050,43000,227
|
|
20240830,100900,1848525350,43050,43100,43100,43000,426
|
|
20240830,100800,1830173950,43150,43150,43150,43100,100
|
|
20240830,100700,1825861450,43200,43200,43250,43200,50
|
|
20240830,100600,1823700950,43250,43500,43500,43250,190
|
|
20240830,100500,1815467650,43500,43450,43500,43400,32
|
|
20240830,100400,1814077800,43450,43350,43450,43350,147
|
|
20240830,100300,1807694050,43450,43400,43450,43300,180
|
|
20240830,100200,1799878500,43400,43350,43400,43300,203
|
|
20240830,100100,1791076000,43350,43250,43350,43250,239
|
|
20240830,100000,1780733050,43250,43150,43250,43150,99
|
|
20240830,095900,1776456200,43200,43250,43300,43150,351
|
|
20240830,095800,1761292250,43200,43150,43200,43150,118
|
|
20240830,095700,1756195150,43200,43200,43200,43200,15
|
|
20240830,095600,1755547150,43150,43250,43250,43150,115
|
|
20240830,095500,1750574850,43200,43150,43200,43150,88
|
|
20240830,095400,1746775750,43150,43200,43200,43150,47
|
|
20240830,095300,1744747600,43150,43100,43150,43100,123
|
|
20240830,095200,1739444500,43150,43200,43200,43150,69
|
|
20240830,095100,1736467100,43200,43150,43200,43150,65
|
|
20240830,095000,1733660100,43200,43200,43200,43150,56
|
|
20240830,094900,1731241900,43250,43250,43250,43250,138
|
|
20240830,094800,1725273400,43200,43250,43250,43150,126
|
|
20240830,094700,1719831150,43250,43250,43250,43250,6
|
|
20240830,094600,1719571650,43250,43350,43350,43200,171
|
|
20240830,094500,1712173800,43300,43350,43400,43300,65
|
|
20240830,094400,1709355050,43300,43200,43450,43200,395
|
|
20240830,094300,1692267900,43200,43200,43250,43200,73
|
|
20240830,094200,1689114250,43200,43200,43200,43150,56
|
|
20240830,094100,1686696200,43200,43200,43250,43150,84
|
|
20240830,094000,1683068350,43200,43050,43200,43050,55
|
|
20240830,093900,1680696800,43200,43050,43200,43050,45
|
|
20240830,093800,1678754900,43050,43050,43100,43050,318
|
|
20240830,093700,1665062150,43100,43050,43100,43050,150
|
|
20240830,093600,1658598750,43050,43050,43050,43000,203
|
|
20240830,093500,1649861850,43050,43000,43050,42850,429
|
|
20240830,093400,1631436600,43000,43150,43150,42850,1487
|
|
20240830,093300,1567413750,43200,43150,43250,43100,175
|
|
20240830,093200,1559860800,43100,43350,43500,43100,1571
|
|
20240830,093100,1491956500,43350,43750,43750,43250,1220
|
|
20240830,093000,1438992550,43600,43650,43750,43600,637
|
|
20240830,092900,1411185750,43650,43500,43700,43450,545
|
|
20240830,092800,1387428200,43500,43450,43500,43450,215
|
|
20240830,092700,1378076700,43450,43600,43600,43450,535
|
|
20240830,092600,1354789650,43550,43750,43850,43550,341
|
|
20240830,092500,1339888450,43750,43950,44000,43700,415
|
|
20240830,092400,1321712700,44000,44000,44100,43900,1276
|
|
20240830,092300,1265552600,44000,43800,44050,43800,2105
|
|
20240830,092200,1173074950,43850,43850,43850,43700,478
|
|
20240830,092100,1152131700,43850,43700,43900,43650,1998
|
|
20240830,092000,1064683850,43700,43650,43800,43650,1430
|
|
20240830,091900,1002149050,43600,43650,43700,43550,712
|
|
20240830,091800,971083600,43650,43450,43700,43450,2075
|
|
20240830,091700,880771150,43600,43500,43600,43450,1041
|
|
20240830,091600,835482900,43500,43450,43500,43300,714
|
|
20240830,091500,804429550,43300,43350,43500,43300,3107
|
|
20240830,091400,669716750,43350,43400,43400,43200,699
|
|
20240830,091300,639476550,43400,43200,43400,43200,1363
|
|
20240830,091200,580468750,43250,43150,43250,43150,1412
|
|
20240830,091100,519454900,43050,42900,43050,42800,1359
|
|
20240830,091000,461138150,42900,43000,43050,42900,649
|
|
20240830,090900,433269150,43000,43000,43000,42950,520
|
|
20240830,090800,410918800,43050,43100,43100,43000,1229
|
|
20240830,090700,357952650,43150,42950,43200,42950,764
|
|
20240830,090600,325064800,42950,42950,43150,42950,1046
|
|
20240830,090500,280107750,42950,42950,42950,42950,188
|
|
20240830,090400,272033150,42950,43000,43000,42900,386
|
|
20240830,090300,255448050,43000,43250,43250,42900,599
|
|
20240830,090200,229703700,43100,43150,43400,43100,2778
|
|
20240830,090100,109601200,43100,42800,43250,42800,1688
|
|
20240830,090000,36783250,42800,43050,43050,42800,840
|