589 lines
33 KiB
CSV
589 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,184600,1009258990700,74300,74300,74300,74300,5094965
|
|
20240830,184500,1009258990700,74300,74300,74300,74300,0
|
|
20240830,184400,1009258990700,74300,74300,74300,74300,0
|
|
20240830,184300,1009258990700,74300,74300,74300,74300,0
|
|
20240830,184200,1009258990700,74300,74300,74300,74300,0
|
|
20240830,184100,1009258990700,74300,74300,74300,74300,0
|
|
20240830,184000,1009258990700,74300,74300,74300,74300,0
|
|
20240830,183900,1009258990700,74300,74300,74300,74300,0
|
|
20240830,183800,1009258990700,74300,74300,74300,74300,0
|
|
20240830,183700,1009258990700,74300,74300,74300,74300,0
|
|
20240830,183600,1009258990700,74300,74300,74300,74300,0
|
|
20240830,183500,1009258990700,74300,74300,74300,74300,0
|
|
20240830,183400,1009258990700,74300,74300,74300,74300,0
|
|
20240830,183300,1009258990700,74300,74300,74300,74300,0
|
|
20240830,183200,1009258990700,74300,74300,74300,74300,0
|
|
20240830,183100,1009258990700,74300,74300,74300,74300,0
|
|
20240830,183000,1009258990700,74300,74300,74300,74300,0
|
|
20240830,182900,1009258990700,74300,74300,74300,74300,0
|
|
20240830,182800,1009258990700,74300,74300,74300,74300,0
|
|
20240830,182700,1009258990700,74300,74300,74300,74300,0
|
|
20240830,182600,1009258990700,74300,74300,74300,74300,0
|
|
20240830,182500,1009258990700,74300,74300,74300,74300,0
|
|
20240830,182400,1009258990700,74300,74300,74300,74300,0
|
|
20240830,182300,1009258990700,74300,74300,74300,74300,0
|
|
20240830,182200,1009258990700,74300,74300,74300,74300,0
|
|
20240830,182100,1009258990700,74300,74300,74300,74300,0
|
|
20240830,182000,1009258990700,74300,74300,74300,74300,0
|
|
20240830,181900,1009258990700,74300,74300,74300,74300,0
|
|
20240830,181800,1009258990700,74300,74300,74300,74300,0
|
|
20240830,181700,1009258990700,74300,74300,74300,74300,0
|
|
20240830,181600,1009258990700,74300,74300,74300,74300,5094965
|
|
20240830,181500,1009258990700,74300,74300,74300,74300,0
|
|
20240830,181400,1009258990700,74300,74300,74300,74300,0
|
|
20240830,181300,1009258990700,74300,74300,74300,74300,0
|
|
20240830,181200,1009258990700,74300,74300,74300,74300,0
|
|
20240830,181100,1009258990700,74300,74300,74300,74300,0
|
|
20240830,181000,1009258990700,74300,74300,74300,74300,0
|
|
20240830,180900,1009258990700,74300,74300,74300,74300,0
|
|
20240830,180800,1009258990700,74300,74300,74300,74300,0
|
|
20240830,180700,1009258990700,74300,74300,74300,74300,0
|
|
20240830,180600,1009258990700,74300,74300,74300,74300,0
|
|
20240830,180500,1009258990700,74300,74300,74300,74300,0
|
|
20240830,180400,1009258990700,74300,74300,74300,74300,0
|
|
20240830,180300,1009258990700,74300,74300,74300,74300,0
|
|
20240830,180200,1009258990700,74300,74300,74300,74300,0
|
|
20240830,180100,1009258990700,74300,74300,74300,74300,0
|
|
20240830,180000,1009258990700,74300,74300,74300,74300,0
|
|
20240830,175900,1009258990700,74300,74300,74300,74300,0
|
|
20240830,175800,1009258990700,74300,74300,74300,74300,0
|
|
20240830,175700,1009258990700,74300,74300,74300,74300,0
|
|
20240830,175600,1009258990700,74300,74300,74300,74300,0
|
|
20240830,175500,1009258990700,74300,74300,74300,74300,0
|
|
20240830,175400,1009258990700,74300,74300,74300,74300,0
|
|
20240830,175300,1009258990700,74300,74300,74300,74300,0
|
|
20240830,175200,1009258990700,74300,74300,74300,74300,0
|
|
20240830,175100,1009258990700,74300,74300,74300,74300,0
|
|
20240830,175000,1009258990700,74300,74300,74300,74300,0
|
|
20240830,174900,1009258990700,74300,74300,74300,74300,0
|
|
20240830,174800,1009258990700,74300,74300,74300,74300,0
|
|
20240830,174700,1009258990700,74300,74300,74300,74300,0
|
|
20240830,174600,1009258990700,74300,74300,74300,74300,5094965
|
|
20240830,174500,1009258990700,74300,74300,74300,74300,0
|
|
20240830,174400,1009258990700,74300,74300,74300,74300,0
|
|
20240830,174300,1009258990700,74300,74300,74300,74300,0
|
|
20240830,174200,1009258990700,74300,74300,74300,74300,0
|
|
20240830,174100,1009258990700,74300,74300,74300,74300,0
|
|
20240830,174000,1009258990700,74300,74300,74300,74300,0
|
|
20240830,173900,1009258990700,74300,74300,74300,74300,0
|
|
20240830,173800,1009258990700,74300,74300,74300,74300,0
|
|
20240830,173700,1009258990700,74300,74300,74300,74300,0
|
|
20240830,173600,1009258990700,74300,74300,74300,74300,0
|
|
20240830,173500,1009258990700,74300,74300,74300,74300,0
|
|
20240830,173400,1009258990700,74300,74300,74300,74300,0
|
|
20240830,173300,1009258990700,74300,74300,74300,74300,0
|
|
20240830,173200,1009258990700,74300,74300,74300,74300,0
|
|
20240830,173100,1009258990700,74300,74300,74300,74300,0
|
|
20240830,173000,1009258990700,74300,74300,74300,74300,0
|
|
20240830,172900,1009258990700,74300,74300,74300,74300,0
|
|
20240830,172800,1009258990700,74300,74300,74300,74300,0
|
|
20240830,172700,1009258990700,74300,74300,74300,74300,0
|
|
20240830,172600,1009258990700,74300,74300,74300,74300,0
|
|
20240830,172500,1009258990700,74300,74300,74300,74300,0
|
|
20240830,172400,1009258990700,74300,74300,74300,74300,0
|
|
20240830,172300,1009258990700,74300,74300,74300,74300,0
|
|
20240830,172200,1009258990700,74300,74300,74300,74300,0
|
|
20240830,172100,1009258990700,74300,74300,74300,74300,0
|
|
20240830,172000,1009258990700,74300,74300,74300,74300,0
|
|
20240830,171900,1009258990700,74300,74300,74300,74300,0
|
|
20240830,171800,1009258990700,74300,74300,74300,74300,0
|
|
20240830,171700,1009258990700,74300,74300,74300,74300,0
|
|
20240830,171600,1009258990700,74300,74300,74300,74300,5094965
|
|
20240830,171500,1009258990700,74300,74300,74300,74300,0
|
|
20240830,171400,1009258990700,74300,74300,74300,74300,0
|
|
20240830,171300,1009258990700,74300,74300,74300,74300,0
|
|
20240830,171200,1009258990700,74300,74300,74300,74300,0
|
|
20240830,171100,1009258990700,74300,74300,74300,74300,0
|
|
20240830,171000,1009258990700,74300,74300,74300,74300,0
|
|
20240830,170900,1009258990700,74300,74300,74300,74300,0
|
|
20240830,170800,1009258990700,74300,74300,74300,74300,0
|
|
20240830,170700,1009258990700,74300,74300,74300,74300,0
|
|
20240830,170600,1009258990700,74300,74300,74300,74300,0
|
|
20240830,170500,1009258990700,74300,74300,74300,74300,0
|
|
20240830,170400,1009258990700,74300,74300,74300,74300,0
|
|
20240830,170300,1009258990700,74300,74300,74300,74300,0
|
|
20240830,170200,1009258990700,74300,74300,74300,74300,0
|
|
20240830,170100,1009258990700,74300,74300,74300,74300,0
|
|
20240830,170000,1009258990700,74300,74300,74300,74300,0
|
|
20240830,165900,1009258990700,74300,74300,74300,74300,0
|
|
20240830,165800,1009258990700,74300,74300,74300,74300,0
|
|
20240830,165700,1009258990700,74300,74300,74300,74300,0
|
|
20240830,165600,1009258990700,74300,74300,74300,74300,0
|
|
20240830,165500,1009258990700,74300,74300,74300,74300,0
|
|
20240830,165400,1009258990700,74300,74300,74300,74300,0
|
|
20240830,165300,1009258990700,74300,74300,74300,74300,0
|
|
20240830,165200,1009258990700,74300,74300,74300,74300,0
|
|
20240830,165100,1009258990700,74300,74300,74300,74300,0
|
|
20240830,165000,1009258990700,74300,74300,74300,74300,0
|
|
20240830,164900,1009258990700,74300,74300,74300,74300,0
|
|
20240830,164800,1009258990700,74300,74300,74300,74300,0
|
|
20240830,164700,1009258990700,74300,74300,74300,74300,0
|
|
20240830,164600,1009258990700,74300,74300,74300,74300,5094965
|
|
20240830,164500,1009258990700,74300,74300,74300,74300,0
|
|
20240830,164400,1009258990700,74300,74300,74300,74300,0
|
|
20240830,164300,1009258990700,74300,74300,74300,74300,0
|
|
20240830,164200,1009258990700,74300,74300,74300,74300,0
|
|
20240830,164100,1009258990700,74300,74300,74300,74300,0
|
|
20240830,164000,1009258990700,74300,74300,74300,74300,0
|
|
20240830,163900,1009258990700,74300,74300,74300,74300,0
|
|
20240830,163800,1009258990700,74300,74300,74300,74300,0
|
|
20240830,163700,1009258990700,74300,74300,74300,74300,0
|
|
20240830,163600,1009258990700,74300,74300,74300,74300,0
|
|
20240830,163500,1009258990700,74300,74300,74300,74300,0
|
|
20240830,163400,1009258990700,74300,74300,74300,74300,0
|
|
20240830,163300,1009258990700,74300,74300,74300,74300,0
|
|
20240830,163200,1009258990700,74300,74300,74300,74300,0
|
|
20240830,163100,1009258990700,74300,74300,74300,74300,0
|
|
20240830,163000,1009258990700,74300,74300,74300,74300,0
|
|
20240830,162900,1009258990700,74300,74300,74300,74300,0
|
|
20240830,162800,1009258990700,74300,74300,74300,74300,0
|
|
20240830,162700,1009258990700,74300,74300,74300,74300,0
|
|
20240830,162600,1009258990700,74300,74300,74300,74300,0
|
|
20240830,162500,1009258990700,74300,74300,74300,74300,0
|
|
20240830,162400,1009258990700,74300,74300,74300,74300,0
|
|
20240830,162300,1009258990700,74300,74300,74300,74300,0
|
|
20240830,162200,1009258990700,74300,74300,74300,74300,0
|
|
20240830,162100,1009258990700,74300,74300,74300,74300,0
|
|
20240830,162000,1009258990700,74300,74300,74300,74300,0
|
|
20240830,161900,1009258990700,74300,74300,74300,74300,0
|
|
20240830,161800,1009258990700,74300,74300,74300,74300,0
|
|
20240830,161700,1009258990700,74300,74300,74300,74300,0
|
|
20240830,161600,1009258990700,74300,74300,74300,74300,5094965
|
|
20240830,161500,1009258990700,74300,74300,74300,74300,0
|
|
20240830,161400,1009258990700,74300,74300,74300,74300,0
|
|
20240830,161300,1009258990700,74300,74300,74300,74300,0
|
|
20240830,161200,1009258990700,74300,74300,74300,74300,0
|
|
20240830,161100,1009258990700,74300,74300,74300,74300,0
|
|
20240830,161000,1009258990700,74300,74300,74300,74300,0
|
|
20240830,160900,1009258990700,74300,74300,74300,74300,0
|
|
20240830,160800,1009258990700,74300,74300,74300,74300,0
|
|
20240830,160700,1009258990700,74300,74300,74300,74300,0
|
|
20240830,160600,1009258990700,74300,74300,74300,74300,0
|
|
20240830,160500,1009258990700,74300,74300,74300,74300,0
|
|
20240830,160400,1009258990700,74300,74300,74300,74300,0
|
|
20240830,160300,1009258990700,74300,74300,74300,74300,0
|
|
20240830,160200,1009258990700,74300,74300,74300,74300,0
|
|
20240830,160100,1009258990700,74300,74300,74300,74300,0
|
|
20240830,160000,1009258990700,74300,74300,74300,74300,0
|
|
20240830,155900,1009258990700,74300,74300,74300,74300,0
|
|
20240830,155800,1009258990700,74300,74300,74300,74300,0
|
|
20240830,155700,1009258990700,74300,74300,74300,74300,0
|
|
20240830,155600,1009258990700,74300,74300,74300,74300,0
|
|
20240830,155500,1009258990700,74300,74300,74300,74300,0
|
|
20240830,155400,1009258990700,74300,74300,74300,74300,0
|
|
20240830,155300,1009258990700,74300,74300,74300,74300,0
|
|
20240830,155200,1009258990700,74300,74300,74300,74300,0
|
|
20240830,155100,1009258990700,74300,74300,74300,74300,0
|
|
20240830,155000,1009258990700,74300,74300,74300,74300,0
|
|
20240830,154900,1009258990700,74300,74300,74300,74300,0
|
|
20240830,154800,1009258990700,74300,74300,74300,74300,0
|
|
20240830,154700,1009258990700,74300,74300,74300,74300,0
|
|
20240830,154600,1009258990700,74300,74300,74300,74300,5094965
|
|
20240830,154500,1009258990700,74300,74300,74300,74300,0
|
|
20240830,154400,1009258990700,74300,74300,74300,74300,0
|
|
20240830,154300,1009258990700,74300,74300,74300,74300,0
|
|
20240830,154200,1009258990700,74300,74300,74300,74300,0
|
|
20240830,154100,1009258990700,74300,74300,74300,74300,0
|
|
20240830,154000,1009258990700,74300,74300,74300,74300,0
|
|
20240830,153900,1009258990700,74300,74300,74300,74300,0
|
|
20240830,153800,1009258990700,74300,74300,74300,74300,0
|
|
20240830,153700,1009258990700,74300,74300,74300,74300,0
|
|
20240830,153600,1009258990700,74300,74300,74300,74300,0
|
|
20240830,153500,1009258990700,74300,74300,74300,74300,0
|
|
20240830,153400,1009258990700,74300,74300,74300,74300,0
|
|
20240830,153300,1009258990700,74300,74300,74300,74300,0
|
|
20240830,153200,1009258990700,74300,74300,74300,74300,0
|
|
20240830,153100,1009258990700,74300,74300,74300,74300,0
|
|
20240830,153000,1009258990700,74300,74300,74300,74300,5094965
|
|
20240830,152900,630703091200,74800,74800,74800,74800,0
|
|
20240830,152800,630703091200,74800,74800,74800,74800,0
|
|
20240830,152700,630703091200,74800,74800,74800,74800,0
|
|
20240830,152600,630703091200,74800,74800,74800,74800,0
|
|
20240830,152500,630703091200,74800,74800,74800,74800,0
|
|
20240830,152400,630703091200,74800,74800,74800,74800,0
|
|
20240830,152300,630703091200,74800,74800,74800,74800,0
|
|
20240830,152200,630703091200,74800,74800,74800,74800,0
|
|
20240830,152100,630703091200,74800,74800,74800,74800,0
|
|
20240830,152000,630703091200,74800,74800,74800,74800,0
|
|
20240830,151900,630703091200,74800,74600,74800,74600,103385
|
|
20240830,151800,622980699600,74700,74700,74700,74600,42431
|
|
20240830,151700,619811764200,74700,74600,74700,74600,57425
|
|
20240830,151600,615524254000,74700,74600,74700,74600,30898
|
|
20240830,151500,613217889800,74700,74700,74700,74600,27416
|
|
20240830,151400,611170900500,74600,74700,74700,74600,24723
|
|
20240830,151300,609325909800,74700,74700,74700,74600,31980
|
|
20240830,151200,606939063000,74600,74600,74700,74600,21409
|
|
20240830,151100,605340688000,74700,74700,74700,74600,35113
|
|
20240830,151000,602719934500,74600,74600,74700,74600,31861
|
|
20240830,150900,600341887500,74600,74700,74700,74600,25953
|
|
20240830,150800,598404819400,74600,74700,74700,74600,50594
|
|
20240830,150700,594627645000,74600,74700,74700,74600,41244
|
|
20240830,150600,591549553200,74700,74600,74700,74600,27045
|
|
20240830,150500,589530890200,74600,74700,74700,74600,32338
|
|
20240830,150400,587116943200,74700,74600,74700,74600,16320
|
|
20240830,150300,585898962500,74700,74600,74700,74600,13345
|
|
20240830,150200,584903098700,74600,74600,74700,74600,11151
|
|
20240830,150100,584070924200,74600,74600,74700,74600,10089
|
|
20240830,150000,583317958300,74700,74700,74700,74600,9796
|
|
20240830,145900,582586892500,74700,74800,74800,74600,143592
|
|
20240830,145800,571860417900,74800,74800,74800,74700,10419
|
|
20240830,145700,571081528000,74800,74700,74800,74700,9191
|
|
20240830,145600,570394532900,74800,74700,74800,74700,11367
|
|
20240830,145500,569544704700,74700,74800,74800,74700,13050
|
|
20240830,145400,568569021000,74800,74800,74800,74700,8668
|
|
20240830,145300,567921112800,74800,74700,74800,74700,8107
|
|
20240830,145200,567315147600,74700,74700,74800,74700,8558
|
|
20240830,145100,566675468300,74700,74800,74900,74700,47138
|
|
20240830,145000,563149098300,74800,74700,74900,74700,78528
|
|
20240830,144900,557275253400,74800,74800,74800,74700,9419
|
|
20240830,144800,556570879900,74700,74800,74800,74700,6149
|
|
20240830,144700,556111081000,74800,74700,74800,74700,9542
|
|
20240830,144600,555397583800,74700,74700,74800,74700,6458
|
|
20240830,144500,554914640000,74700,74800,74800,74700,11749
|
|
20240830,144400,554036455300,74800,74600,74800,74600,102556
|
|
20240830,144300,546375042500,74700,74600,74700,74600,17847
|
|
20240830,144200,545042016100,74700,74600,74700,74600,5790
|
|
20240830,144100,544609643100,74700,74700,74700,74600,10968
|
|
20240830,144000,543790735900,74600,74500,74700,74500,131885
|
|
20240830,143900,533951748400,74500,74600,74600,74500,10205
|
|
20240830,143800,533190660700,74600,74500,74600,74500,12155
|
|
20240830,143700,532284075100,74500,74500,74600,74500,8791
|
|
20240830,143600,531628652600,74500,74500,74600,74500,8601
|
|
20240830,143500,530987446400,74600,74500,74600,74500,10737
|
|
20240830,143400,530186935100,74500,74500,74600,74500,9470
|
|
20240830,143300,529480981900,74500,74600,74600,74500,11643
|
|
20240830,143200,528612985600,74600,74600,74600,74500,6026
|
|
20240830,143100,528163850400,74600,74600,74600,74500,6894
|
|
20240830,143000,527649915000,74600,74600,74600,74500,8216
|
|
20240830,142900,527037341500,74500,74500,74600,74500,8583
|
|
20240830,142800,526397588100,74600,74500,74600,74500,5098
|
|
20240830,142700,526017509500,74600,74500,74600,74500,7621
|
|
20240830,142600,525449319800,74600,74500,74600,74500,5588
|
|
20240830,142500,525032837900,74600,74600,74600,74500,7317
|
|
20240830,142400,524487281500,74600,74700,74700,74500,68912
|
|
20240830,142300,519346460000,74600,74600,74700,74600,11398
|
|
20240830,142200,518495942000,74600,74600,74700,74600,3877
|
|
20240830,142100,518206504300,74700,74600,74700,74600,5572
|
|
20240830,142000,517790478800,74600,74700,74700,74600,4773
|
|
20240830,141900,517434058600,74600,74600,74700,74600,4349
|
|
20240830,141800,517109399300,74700,74600,74700,74600,11271
|
|
20240830,141700,516267606900,74700,74600,74700,74600,3995
|
|
20240830,141600,515969363400,74700,74600,74700,74600,3640
|
|
20240830,141500,515697636800,74600,74600,74700,74500,65308
|
|
20240830,141400,510825811700,74500,74600,74700,74500,133757
|
|
20240830,141300,500847768100,74700,74700,74700,74600,11284
|
|
20240830,141200,500005653500,74600,74600,74700,74600,11549
|
|
20240830,141100,499143791600,74700,74700,74700,74600,14984
|
|
20240830,141000,498025782100,74700,74600,74700,74600,6423
|
|
20240830,140900,497546328800,74600,74700,74700,74600,4226
|
|
20240830,140800,497230868000,74600,74600,74700,74600,7796
|
|
20240830,140700,496648827500,74700,74600,74700,74600,8623
|
|
20240830,140600,496005353800,74600,74600,74700,74600,7162
|
|
20240830,140500,495470755400,74600,74600,74700,74600,12145
|
|
20240830,140400,494564437400,74600,74700,74700,74600,7222
|
|
20240830,140300,494025393200,74700,74600,74700,74600,6079
|
|
20240830,140200,493571712500,74600,74600,74700,74600,5552
|
|
20240830,140100,493157317400,74700,74600,74700,74600,8369
|
|
20240830,140000,492532561200,74600,74700,74700,74600,5860
|
|
20240830,135900,492095196500,74700,74600,74700,74600,8634
|
|
20240830,135800,491450848900,74700,74600,74700,74600,9483
|
|
20240830,135700,490743004300,74600,74600,74700,74600,8620
|
|
20240830,135600,490099577100,74600,74600,74700,74600,7653
|
|
20240830,135500,489528308100,74600,74600,74700,74600,7928
|
|
20240830,135400,488936590900,74700,74600,74700,74600,5780
|
|
20240830,135300,488505149600,74700,74700,74700,74600,7719
|
|
20240830,135200,487928841900,74700,74600,74700,74600,6690
|
|
20240830,135100,487429394400,74600,74600,74700,74600,8272
|
|
20240830,135000,486811775400,74600,74600,74700,74600,7494
|
|
20240830,134900,486252235800,74700,74600,74700,74600,6827
|
|
20240830,134800,485742679900,74700,74600,74700,74600,8886
|
|
20240830,134700,485079536500,74700,74700,74700,74600,5977
|
|
20240830,134600,484633342200,74700,74600,74700,74500,111370
|
|
20240830,134500,476327189400,74600,74500,74600,74500,6657
|
|
20240830,134400,475830833000,74600,74500,74600,74500,3952
|
|
20240830,134300,475536164700,74600,74500,74600,74400,78682
|
|
20240830,134200,469673395100,74500,74500,74500,74400,27724
|
|
20240830,134100,467608110800,74500,74500,74500,74400,8420
|
|
20240830,134000,466980960800,74500,74400,74500,74400,18371
|
|
20240830,133900,465612912000,74400,74400,74500,74400,9625
|
|
20240830,133800,464896054200,74500,74500,74500,74400,13011
|
|
20240830,133700,463927130500,74500,74500,74500,74400,8801
|
|
20240830,133600,463271696800,74400,74500,74500,74400,7232
|
|
20240830,133500,462733143500,74500,74500,74500,74400,10806
|
|
20240830,133400,461928308900,74400,74400,74500,74400,9790
|
|
20240830,133300,461199115900,74500,74400,74500,74400,12796
|
|
20240830,133200,460246009900,74400,74500,74500,74400,4327
|
|
20240830,133100,459923769000,74400,74400,74500,74400,7553
|
|
20240830,133000,459361423500,74500,74500,74500,74400,10437
|
|
20240830,132900,458583962400,74400,74400,74500,74400,15936
|
|
20240830,132800,457397215200,74500,74500,74500,74400,38695
|
|
20240830,132700,454514570700,74500,74500,74500,74400,8395
|
|
20240830,132600,453889437300,74500,74400,74500,74400,7573
|
|
20240830,132500,453325631000,74500,74500,74500,74400,11339
|
|
20240830,132400,452481435900,74500,74400,74500,74400,6367
|
|
20240830,132300,452007474200,74400,74400,74500,74400,6089
|
|
20240830,132200,451554043000,74500,74400,74500,74400,5436
|
|
20240830,132100,451149316700,74500,74400,74500,74400,8276
|
|
20240830,132000,450532913000,74400,74500,74500,74400,6122
|
|
20240830,131900,450076926200,74500,74500,74500,74400,6550
|
|
20240830,131800,449589340400,74500,74500,74500,74400,8708
|
|
20240830,131700,448940976900,74500,74400,74500,74400,8721
|
|
20240830,131600,448291796500,74500,74400,74500,74400,5437
|
|
20240830,131500,447887072800,74400,74500,74500,74400,2381
|
|
20240830,131400,447709850700,74400,74400,74500,74400,4103
|
|
20240830,131300,447404461200,74500,74500,74600,74400,21013
|
|
20240830,131200,445838855400,74600,74600,74600,74500,4519
|
|
20240830,131100,445501975000,74500,74600,74600,74500,9067
|
|
20240830,131000,444826265000,74500,74500,74600,74400,12910
|
|
20240830,130900,443864570200,74500,74400,74600,74400,61637
|
|
20240830,130800,439272569500,74500,74400,74500,74400,7033
|
|
20240830,130700,438748837000,74400,74400,74500,74400,6549
|
|
20240830,130600,438261128400,74400,74500,74500,74400,7856
|
|
20240830,130500,437676170800,74500,74600,74600,74400,58995
|
|
20240830,130400,433280978600,74500,74500,74600,74500,9143
|
|
20240830,130300,432599530400,74600,74500,74600,74500,8839
|
|
20240830,130200,431940803000,74500,74500,74600,74500,2865
|
|
20240830,130100,431727295500,74600,74500,74600,74500,4243
|
|
20240830,130000,431411083200,74500,74600,74600,74500,5337
|
|
20240830,125900,431013362300,74500,74500,74600,74500,4969
|
|
20240830,125800,430643024700,74600,74500,74600,74500,9065
|
|
20240830,125700,429967585500,74500,74600,74600,74500,13181
|
|
20240830,125600,428985501700,74500,74500,74600,74400,127775
|
|
20240830,125500,419466205400,74500,74400,74500,74400,10672
|
|
20240830,125400,418671346000,74400,74500,74500,74400,4635
|
|
20240830,125300,418326333200,74400,74400,74500,74400,7358
|
|
20240830,125200,417778412100,74500,74500,74500,74400,5893
|
|
20240830,125100,417339606400,74500,74400,74500,74400,7490
|
|
20240830,125000,416781817000,74400,74400,74500,74400,5585
|
|
20240830,124900,416366060200,74500,74400,74500,74400,9245
|
|
20240830,124800,415677633600,74500,74400,74500,74400,4984
|
|
20240830,124700,415306598800,74500,74500,74500,74400,5429
|
|
20240830,124600,414902425000,74500,74400,74500,74400,2994
|
|
20240830,124500,414679513800,74400,74500,74500,74400,4198
|
|
20240830,124400,414367008700,74400,74500,74500,74400,3408
|
|
20240830,124300,414113295800,74400,74400,74500,74400,3653
|
|
20240830,124200,413841318400,74500,74500,74500,74400,4552
|
|
20240830,124100,413502426100,74500,74500,74500,74400,3191
|
|
20240830,124000,413264881300,74500,74500,74600,74400,147811
|
|
20240830,123900,402253043800,74500,74500,74600,74500,7867
|
|
20240830,123800,401666747800,74500,74500,74600,74500,4145
|
|
20240830,123700,401357894600,74500,74600,74600,74500,4756
|
|
20240830,123600,401003396100,74500,74500,74600,74500,4929
|
|
20240830,123500,400636021800,74500,74500,74600,74500,4674
|
|
20240830,123400,400287610100,74500,74500,74600,74500,5027
|
|
20240830,123300,399912908500,74500,74500,74600,74500,4066
|
|
20240830,123200,399609868200,74600,74500,74600,74500,3549
|
|
20240830,123100,399345341900,74500,74600,74600,74500,4380
|
|
20240830,123000,399018804200,74500,74600,74600,74500,2943
|
|
20240830,122900,398799436200,74600,74500,74600,74500,3162
|
|
20240830,122800,398563705800,74500,74600,74600,74500,3821
|
|
20240830,122700,398278851600,74600,74500,74600,74500,7803
|
|
20240830,122600,397697346700,74600,74600,74600,74500,2997
|
|
20240830,122500,397473963600,74500,74500,74600,74500,9862
|
|
20240830,122400,396739067700,74600,74500,74600,74500,4286
|
|
20240830,122300,396419677800,74500,74500,74600,74500,5391
|
|
20240830,122200,396017861800,74600,74500,74600,74500,6485
|
|
20240830,122100,395534619400,74600,74500,74600,74500,21434
|
|
20240830,122000,393937553100,74600,74600,74600,74500,3630
|
|
20240830,121900,393666978500,74500,74500,74600,74500,4322
|
|
20240830,121800,393344878500,74500,74600,74600,74500,11233
|
|
20240830,121700,392507901700,74500,74500,74600,74500,5288
|
|
20240830,121600,392113744300,74600,74500,74600,74500,4401
|
|
20240830,121500,391785777500,74600,74500,74600,74500,3922
|
|
20240830,121400,391493469100,74500,74500,74600,74500,3675
|
|
20240830,121300,391219566200,74500,74500,74600,74500,13397
|
|
20240830,121200,390221387200,74500,74500,74600,74500,12162
|
|
20240830,121100,389315242100,74500,74600,74600,74500,4841
|
|
20240830,121000,388954526200,74500,74600,74600,74500,4671
|
|
20240830,120900,388606482000,74500,74600,74600,74500,3149
|
|
20240830,120800,388371811000,74600,74600,74600,74500,10749
|
|
20240830,120700,387570842700,74500,74700,74700,74500,105253
|
|
20240830,120600,379718934000,74600,74600,74700,74600,3660
|
|
20240830,120500,379445715300,74600,74600,74700,74600,5889
|
|
20240830,120400,379006277900,74600,74600,74700,74600,4263
|
|
20240830,120300,378688111100,74600,74600,74700,74600,3344
|
|
20240830,120200,378438555100,74600,74700,74700,74600,7107
|
|
20240830,120100,377907970500,74600,74600,74700,74600,3501
|
|
20240830,120000,377646707300,74700,74700,74700,74600,4958
|
|
20240830,115900,377276655500,74600,74700,74700,74600,4146
|
|
20240830,115800,376967196800,74700,74600,74700,74600,14266
|
|
20240830,115700,375902789400,74600,74600,74700,74600,3425
|
|
20240830,115600,375647178100,74600,74600,74700,74600,5004
|
|
20240830,115500,375273662400,74600,74600,74700,74600,4196
|
|
20240830,115400,374960505900,74700,74600,74700,74600,5238
|
|
20240830,115300,374569548500,74600,74600,74700,74600,6045
|
|
20240830,115200,374118249600,74600,74700,74700,74600,6893
|
|
20240830,115100,373603581600,74700,74700,74700,74600,13611
|
|
20240830,115000,372587071700,74600,74600,74700,74600,5055
|
|
20240830,114900,372209766500,74600,74600,74700,74600,2160
|
|
20240830,114800,372048595000,74600,74700,74700,74600,6131
|
|
20240830,114700,371590881500,74700,74600,74700,74600,3810
|
|
20240830,114600,371306555200,74700,74700,74700,74600,8977
|
|
20240830,114500,370636358600,74700,74600,74700,74600,3478
|
|
20240830,114400,370376776300,74600,74600,74700,74600,4743
|
|
20240830,114300,370022790300,74600,74600,74700,74600,3641
|
|
20240830,114200,369751070200,74700,74600,74700,74600,3410
|
|
20240830,114100,369496551500,74600,74600,74700,74600,3902
|
|
20240830,114000,369205351300,74700,74600,74700,74600,11895
|
|
20240830,113900,368317782600,74600,74600,74700,74600,2467
|
|
20240830,113800,368133628500,74700,74600,74700,74600,6281
|
|
20240830,113700,367664876300,74700,74600,74700,74600,2990
|
|
20240830,113600,367441670000,74700,74700,74700,74600,2672
|
|
20240830,113500,367242207700,74700,74700,74700,74600,3034
|
|
20240830,113400,367015790100,74700,74700,74700,74600,3809
|
|
20240830,113300,366731546400,74700,74700,74800,74600,26891
|
|
20240830,113200,364722861100,74700,74700,74800,74700,6610
|
|
20240830,113100,364228987700,74700,74600,74800,74600,35209
|
|
20240830,113000,361598915800,74700,74700,74700,74600,8068
|
|
20240830,112900,360996420700,74700,74600,74700,74600,13031
|
|
20240830,112800,360023184900,74700,74600,74700,74600,6813
|
|
20240830,112700,359514523500,74700,74600,74700,74600,4847
|
|
20240830,112600,359152740000,74700,74700,74800,74600,38500
|
|
20240830,112500,356277097200,74700,74700,74800,74700,8363
|
|
20240830,112400,355652250000,74700,74700,74800,74700,15146
|
|
20240830,112300,354520678300,74700,74700,74800,74700,4533
|
|
20240830,112200,354181921800,74700,74700,74800,74700,4187
|
|
20240830,112100,353868943300,74700,74700,74800,74700,3598
|
|
20240830,112000,353600035600,74800,74800,74800,74700,6076
|
|
20240830,111900,353145789700,74800,74700,74800,74700,4620
|
|
20240830,111800,352800560700,74800,74800,74800,74700,11425
|
|
20240830,111700,351946717300,74800,74700,74800,74700,4748
|
|
20240830,111600,351591724100,74800,74700,74800,74700,7964
|
|
20240830,111500,350996490200,74800,74700,74800,74700,5090
|
|
20240830,111400,350616021600,74700,74800,74800,74700,17454
|
|
20240830,111300,349311873900,74700,74700,74800,74600,27055
|
|
20240830,111200,347290600700,74700,74600,74700,74600,33069
|
|
20240830,111100,344820508000,74600,74600,74700,74600,5904
|
|
20240830,111000,344379708100,74600,74700,74700,74600,4746
|
|
20240830,110900,344025375800,74700,74600,74700,74600,7160
|
|
20240830,110800,343490961100,74600,74700,74700,74600,5170
|
|
20240830,110700,343105024700,74700,74600,74700,74600,3191
|
|
20240830,110600,342866784600,74700,74700,74700,74600,3798
|
|
20240830,110500,342583211200,74700,74800,74800,74600,27210
|
|
20240830,110400,340550567100,74700,74700,74800,74600,84189
|
|
20240830,110300,334261433200,74600,74700,74700,74600,6963
|
|
20240830,110200,333741692100,74600,74700,74700,74600,9076
|
|
20240830,110100,333064415800,74700,74700,74700,74600,7425
|
|
20240830,110000,332510139500,74600,74700,74700,74600,5690
|
|
20240830,105900,332085465200,74700,74600,74700,74600,5115
|
|
20240830,105800,331703748100,74700,74600,74700,74600,3181
|
|
20240830,105700,331466408900,74700,74600,74700,74600,3985
|
|
20240830,105600,331168996100,74700,74700,74800,74600,90609
|
|
20240830,105500,324400632000,74800,74800,74800,74700,16214
|
|
20240830,105400,323189091400,74800,74700,74800,74700,6428
|
|
20240830,105300,322708593100,74800,74700,74800,74700,9765
|
|
20240830,105200,321978886300,74700,74800,74800,74700,6359
|
|
20240830,105100,321503478200,74800,74800,74800,74700,10923
|
|
20240830,105000,320687029700,74700,74800,74800,74700,7335
|
|
20240830,104900,320138593600,74800,74700,74800,74700,5754
|
|
20240830,104800,319708629300,74700,74800,74800,74700,13377
|
|
20240830,104700,318708961400,74700,74700,74800,74700,7670
|
|
20240830,104600,318135613700,74700,74800,74800,74700,6381
|
|
20240830,104500,317658781500,74700,74800,74800,74700,6531
|
|
20240830,104400,317170682400,74700,74800,74800,74700,6987
|
|
20240830,104300,316648432700,74700,74700,74800,74700,9170
|
|
20240830,104200,315962935000,74700,74700,74800,74700,10106
|
|
20240830,104100,315207466400,74800,74700,74800,74700,8314
|
|
20240830,104000,314586026400,74800,74800,74800,74700,18879
|
|
20240830,103900,313175181500,74700,74700,74800,74700,7907
|
|
20240830,103800,312584287000,74700,74700,74800,74700,16821
|
|
20240830,103700,311327565800,74700,74700,74800,74700,14335
|
|
20240830,103600,310256639600,74700,74800,74800,74700,6000
|
|
20240830,103500,309808330300,74700,74800,74800,74700,13885
|
|
20240830,103400,308770944700,74800,74700,74800,74700,5911
|
|
20240830,103300,308329225300,74800,74800,74900,74700,24698
|
|
20240830,103200,306481932900,74900,74800,74900,74800,4370
|
|
20240830,103100,306155010800,74800,74900,74900,74800,19829
|
|
20240830,103000,304671338300,74900,74900,74900,74800,3531
|
|
20240830,102900,304407142900,74800,74800,74900,74800,11704
|
|
20240830,102800,303531271800,74800,74800,74900,74700,76015
|
|
20240830,102700,297845219600,74900,75000,75000,74800,19594
|
|
20240830,102600,296377648800,74900,74900,75000,74800,52523
|
|
20240830,102500,292443415300,75000,75000,75000,74900,6038
|
|
20240830,102400,291990902400,74900,74900,75000,74800,67611
|
|
20240830,102300,286927114300,74900,74900,74900,74800,10526
|
|
20240830,102200,286139288300,74800,74900,74900,74800,13257
|
|
20240830,102100,285147151600,74900,74900,74900,74800,8092
|
|
20240830,102000,284541121400,74900,74900,74900,74800,7239
|
|
20240830,101900,283999173400,74900,74800,74900,74800,6199
|
|
20240830,101800,283534960100,74900,74800,74900,74800,59942
|
|
20240830,101700,279045394700,74800,74900,74900,74800,7804
|
|
20240830,101600,278461133300,74800,74800,74900,74800,10525
|
|
20240830,101500,277672922200,74900,74900,74900,74800,9204
|
|
20240830,101400,276983731000,74900,74900,74900,74800,5271
|
|
20240830,101300,276589142500,74900,74900,74900,74800,69890
|
|
20240830,101200,271354866400,74900,74800,74900,74800,8824
|
|
20240830,101100,270694180000,74800,74900,74900,74800,14364
|
|
20240830,101000,269619199900,74800,74900,74900,74800,7579
|
|
20240830,100900,269052092600,74800,74900,74900,74800,38387
|
|
20240830,100800,266180547200,74900,74800,74900,74800,8339
|
|
20240830,100700,265556603900,74900,74800,74900,74800,12906
|
|
20240830,100600,264590672200,74800,75000,75000,74800,91456
|
|
20240830,100500,257740791700,75000,74900,75000,74900,15812
|
|
20240830,100400,256555380700,74900,74900,75000,74900,15904
|
|
20240830,100300,255363412900,75000,75000,75000,74900,28846
|
|
20240830,100200,253200479100,75000,74900,75000,74900,22990
|
|
20240830,100100,251476606400,75000,74900,75000,74800,67532
|
|
20240830,100000,246418257700,74900,74800,74900,74800,9667
|
|
20240830,095900,245694526500,74900,74800,74900,74800,25109
|
|
20240830,095800,243814399300,74900,74800,74900,74800,68015
|
|
20240830,095700,238725766300,74800,74900,74900,74800,12417
|
|
20240830,095600,237796055200,74900,74900,74900,74800,17040
|
|
20240830,095500,236520623500,74800,74700,74900,74700,135402
|
|
20240830,095400,226393369500,74700,74700,74800,74600,79924
|
|
20240830,095300,220422325400,74700,74700,74700,74600,12235
|
|
20240830,095200,219508879100,74600,74700,74700,74600,23941
|
|
20240830,095100,217720785500,74700,74700,74700,74600,8857
|
|
20240830,095000,217059514400,74700,74700,74700,74600,8375
|
|
20240830,094900,216434021500,74600,74600,74700,74600,9902
|
|
20240830,094800,215694551100,74700,74600,74700,74600,40445
|
|
20240830,094700,212673796600,74700,74700,74700,74600,10372
|
|
20240830,094600,211899318800,74600,74700,74700,74600,8731
|
|
20240830,094500,211247430600,74600,74700,74700,74600,24371
|
|
20240830,094400,209427246600,74700,74700,74700,74600,17502
|
|
20240830,094300,208120120900,74600,74600,74700,74500,68793
|
|
20240830,094200,202988460300,74600,74600,74600,74400,55779
|
|
20240830,094100,198832624300,74600,74600,74600,74500,6934
|
|
20240830,094000,198315668100,74600,74500,74600,74400,41875
|
|
20240830,093900,195195635100,74500,74400,74500,74300,82458
|
|
20240830,093800,189060926100,74400,74400,74400,74300,9858
|
|
20240830,093700,188327722200,74400,74300,74400,74300,6102
|
|
20240830,093600,187873869300,74400,74400,74400,74300,14742
|
|
20240830,093500,186777333500,74400,74400,74400,74300,116189
|
|
20240830,093400,178133195200,74400,74300,74400,74300,23579
|
|
20240830,093300,176379600500,74400,74400,74400,74300,11516
|
|
20240830,093200,175523471000,74400,74400,74400,74300,10285
|
|
20240830,093100,174758824500,74400,74400,74400,74300,18913
|
|
20240830,093000,173352436900,74400,74300,74400,74300,9448
|
|
20240830,092900,172650028800,74400,74400,74400,74300,9263
|
|
20240830,092800,171961343100,74400,74300,74400,74300,8653
|
|
20240830,092700,171317861600,74300,74300,74400,74300,6469
|
|
20240830,092600,170836876800,74400,74300,74400,74300,9056
|
|
20240830,092500,170163266500,74400,74400,74400,74300,28395
|
|
20240830,092400,168051029200,74400,74300,74400,74300,15351
|
|
20240830,092300,166909255400,74300,74400,74400,74300,35878
|
|
20240830,092200,164240399800,74300,74400,74400,74300,29892
|
|
20240830,092100,162018985400,74400,74300,74400,74300,13705
|
|
20240830,092000,160999798800,74400,74400,74400,74300,8282
|
|
20240830,091900,160383937500,74400,74500,74500,74300,81162
|
|
20240830,091800,154346246100,74500,74400,74500,74400,26141
|
|
20240830,091700,152400811700,74500,74500,74600,74400,58610
|
|
20240830,091600,148034032600,74600,74500,74600,74500,34694
|
|
20240830,091500,145448882900,74600,74600,74600,74500,22650
|
|
20240830,091400,143760329500,74600,74600,74600,74500,32624
|
|
20240830,091300,141327135300,74600,74700,74700,74500,84142
|
|
20240830,091200,135050063400,74700,74300,74700,74300,265592
|
|
20240830,091100,115263383600,74400,74300,74400,74300,62511
|
|
20240830,091000,110618526000,74300,74300,74400,74300,46711
|
|
20240830,090900,107147556600,74400,74400,74400,74300,14648
|
|
20240830,090800,106058738800,74400,74400,74400,74300,21326
|
|
20240830,090700,104473286900,74300,74200,74400,74200,68699
|
|
20240830,090600,99369008400,74300,74200,74300,74200,30735
|
|
20240830,090500,97086633200,74200,74500,74500,74200,174092
|
|
20240830,090400,84141449500,74500,74300,74500,74300,53014
|
|
20240830,090300,80194591200,74400,74300,74500,74200,85195
|
|
20240830,090200,73858476700,74300,74200,74300,74100,119273
|
|
20240830,090100,65006618600,74200,74300,74500,74100,243397
|
|
20240830,090000,46924835500,74400,74400,74500,74300,622638
|