660 lines
35 KiB
CSV
660 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,195700,2190392500,23100,23100,23100,23100,997
|
|
20240829,195600,2190392500,23100,23100,23100,23100,0
|
|
20240829,195500,2190392500,23100,23100,23100,23100,0
|
|
20240829,195400,2190392500,23100,23100,23100,23100,0
|
|
20240829,195300,2190392500,23100,23100,23100,23100,0
|
|
20240829,195200,2190392500,23100,23100,23100,23100,0
|
|
20240829,195100,2190392500,23100,23100,23100,23100,0
|
|
20240829,195000,2190392500,23100,23100,23100,23100,0
|
|
20240829,194900,2190392500,23100,23100,23100,23100,0
|
|
20240829,194800,2190392500,23100,23100,23100,23100,0
|
|
20240829,194700,2190392500,23100,23100,23100,23100,0
|
|
20240829,194600,2190392500,23100,23100,23100,23100,0
|
|
20240829,194500,2190392500,23100,23100,23100,23100,0
|
|
20240829,194400,2190392500,23100,23100,23100,23100,0
|
|
20240829,194300,2190392500,23100,23100,23100,23100,0
|
|
20240829,194200,2190392500,23100,23100,23100,23100,0
|
|
20240829,194100,2190392500,23100,23100,23100,23100,0
|
|
20240829,194000,2190392500,23100,23100,23100,23100,0
|
|
20240829,193900,2190392500,23100,23100,23100,23100,0
|
|
20240829,193800,2190392500,23100,23100,23100,23100,0
|
|
20240829,193700,2190392500,23100,23100,23100,23100,0
|
|
20240829,193600,2190392500,23100,23100,23100,23100,0
|
|
20240829,193500,2190392500,23100,23100,23100,23100,0
|
|
20240829,193400,2190392500,23100,23100,23100,23100,0
|
|
20240829,193300,2190392500,23100,23100,23100,23100,0
|
|
20240829,193200,2190392500,23100,23100,23100,23100,0
|
|
20240829,193100,2190392500,23100,23100,23100,23100,0
|
|
20240829,193000,2190392500,23100,23100,23100,23100,0
|
|
20240829,192900,2190392500,23100,23100,23100,23100,0
|
|
20240829,192800,2190392500,23100,23100,23100,23100,0
|
|
20240829,192700,2190392500,23100,23100,23100,23100,997
|
|
20240829,192600,2190392500,23100,23100,23100,23100,0
|
|
20240829,192500,2190392500,23100,23100,23100,23100,0
|
|
20240829,192400,2190392500,23100,23100,23100,23100,0
|
|
20240829,192300,2190392500,23100,23100,23100,23100,0
|
|
20240829,192200,2190392500,23100,23100,23100,23100,0
|
|
20240829,192100,2190392500,23100,23100,23100,23100,0
|
|
20240829,192000,2190392500,23100,23100,23100,23100,0
|
|
20240829,191900,2190392500,23100,23100,23100,23100,0
|
|
20240829,191800,2190392500,23100,23100,23100,23100,0
|
|
20240829,191700,2190392500,23100,23100,23100,23100,0
|
|
20240829,191600,2190392500,23100,23100,23100,23100,0
|
|
20240829,191500,2190392500,23100,23100,23100,23100,0
|
|
20240829,191400,2190392500,23100,23100,23100,23100,0
|
|
20240829,191300,2190392500,23100,23100,23100,23100,0
|
|
20240829,191200,2190392500,23100,23100,23100,23100,0
|
|
20240829,191100,2190392500,23100,23100,23100,23100,0
|
|
20240829,191000,2190392500,23100,23100,23100,23100,0
|
|
20240829,190900,2190392500,23100,23100,23100,23100,0
|
|
20240829,190800,2190392500,23100,23100,23100,23100,0
|
|
20240829,190700,2190392500,23100,23100,23100,23100,0
|
|
20240829,190600,2190392500,23100,23100,23100,23100,0
|
|
20240829,190500,2190392500,23100,23100,23100,23100,0
|
|
20240829,190400,2190392500,23100,23100,23100,23100,0
|
|
20240829,190300,2190392500,23100,23100,23100,23100,0
|
|
20240829,190200,2190392500,23100,23100,23100,23100,0
|
|
20240829,190100,2190392500,23100,23100,23100,23100,0
|
|
20240829,190000,2190392500,23100,23100,23100,23100,0
|
|
20240829,185900,2190392500,23100,23100,23100,23100,0
|
|
20240829,185800,2190392500,23100,23100,23100,23100,0
|
|
20240829,185700,2190392500,23100,23100,23100,23100,997
|
|
20240829,185600,2190392500,23100,23100,23100,23100,0
|
|
20240829,185500,2190392500,23100,23100,23100,23100,0
|
|
20240829,185400,2190392500,23100,23100,23100,23100,0
|
|
20240829,185300,2190392500,23100,23100,23100,23100,0
|
|
20240829,185200,2190392500,23100,23100,23100,23100,0
|
|
20240829,185100,2190392500,23100,23100,23100,23100,0
|
|
20240829,185000,2190392500,23100,23100,23100,23100,0
|
|
20240829,184900,2190392500,23100,23100,23100,23100,0
|
|
20240829,184800,2190392500,23100,23100,23100,23100,0
|
|
20240829,184700,2190392500,23100,23100,23100,23100,0
|
|
20240829,184600,2190392500,23100,23100,23100,23100,0
|
|
20240829,184500,2190392500,23100,23100,23100,23100,0
|
|
20240829,184400,2190392500,23100,23100,23100,23100,0
|
|
20240829,184300,2190392500,23100,23100,23100,23100,0
|
|
20240829,184200,2190392500,23100,23100,23100,23100,0
|
|
20240829,184100,2190392500,23100,23100,23100,23100,0
|
|
20240829,184000,2190392500,23100,23100,23100,23100,0
|
|
20240829,183900,2190392500,23100,23100,23100,23100,0
|
|
20240829,183800,2190392500,23100,23100,23100,23100,0
|
|
20240829,183700,2190392500,23100,23100,23100,23100,0
|
|
20240829,183600,2190392500,23100,23100,23100,23100,0
|
|
20240829,183500,2190392500,23100,23100,23100,23100,0
|
|
20240829,183400,2190392500,23100,23100,23100,23100,0
|
|
20240829,183300,2190392500,23100,23100,23100,23100,0
|
|
20240829,183200,2190392500,23100,23100,23100,23100,0
|
|
20240829,183100,2190392500,23100,23100,23100,23100,0
|
|
20240829,183000,2190392500,23100,23100,23100,23100,0
|
|
20240829,182900,2190392500,23100,23100,23100,23100,0
|
|
20240829,182800,2190392500,23100,23100,23100,23100,0
|
|
20240829,182700,2190392500,23100,23100,23100,23100,997
|
|
20240829,182600,2190392500,23100,23100,23100,23100,0
|
|
20240829,182500,2190392500,23100,23100,23100,23100,0
|
|
20240829,182400,2190392500,23100,23100,23100,23100,0
|
|
20240829,182300,2190392500,23100,23100,23100,23100,0
|
|
20240829,182200,2190392500,23100,23100,23100,23100,0
|
|
20240829,182100,2190392500,23100,23100,23100,23100,0
|
|
20240829,182000,2190392500,23100,23100,23100,23100,0
|
|
20240829,181900,2190392500,23100,23100,23100,23100,0
|
|
20240829,181800,2190392500,23100,23100,23100,23100,0
|
|
20240829,181700,2190392500,23100,23100,23100,23100,0
|
|
20240829,181600,2190392500,23100,23100,23100,23100,0
|
|
20240829,181500,2190392500,23100,23100,23100,23100,0
|
|
20240829,181400,2190392500,23100,23100,23100,23100,0
|
|
20240829,181300,2190392500,23100,23100,23100,23100,0
|
|
20240829,181200,2190392500,23100,23100,23100,23100,0
|
|
20240829,181100,2190392500,23100,23100,23100,23100,0
|
|
20240829,181000,2190392500,23100,23100,23100,23100,0
|
|
20240829,180900,2190392500,23100,23100,23100,23100,0
|
|
20240829,180800,2190392500,23100,23100,23100,23100,0
|
|
20240829,180700,2190392500,23100,23100,23100,23100,0
|
|
20240829,180600,2190392500,23100,23100,23100,23100,0
|
|
20240829,180500,2190392500,23100,23100,23100,23100,0
|
|
20240829,180400,2190392500,23100,23100,23100,23100,0
|
|
20240829,180300,2190392500,23100,23100,23100,23100,0
|
|
20240829,180200,2190392500,23100,23100,23100,23100,0
|
|
20240829,180100,2190392500,23100,23100,23100,23100,0
|
|
20240829,180000,2190392500,23100,23100,23100,23100,0
|
|
20240829,175900,2190392500,23100,23100,23100,23100,0
|
|
20240829,175800,2190392500,23100,23100,23100,23100,0
|
|
20240829,175700,2190392500,23100,23100,23100,23100,997
|
|
20240829,175600,2190392500,23100,23100,23100,23100,0
|
|
20240829,175500,2190392500,23100,23100,23100,23100,0
|
|
20240829,175400,2190392500,23100,23100,23100,23100,0
|
|
20240829,175300,2190392500,23100,23100,23100,23100,0
|
|
20240829,175200,2190392500,23100,23100,23100,23100,0
|
|
20240829,175100,2190392500,23100,23100,23100,23100,0
|
|
20240829,175000,2190392500,23100,23100,23100,23100,0
|
|
20240829,174900,2190392500,23100,23100,23100,23100,0
|
|
20240829,174800,2190392500,23100,23100,23100,23100,0
|
|
20240829,174700,2190392500,23100,23100,23100,23100,0
|
|
20240829,174600,2190392500,23100,23100,23100,23100,0
|
|
20240829,174500,2190392500,23100,23100,23100,23100,0
|
|
20240829,174400,2190392500,23100,23100,23100,23100,0
|
|
20240829,174300,2190392500,23100,23100,23100,23100,0
|
|
20240829,174200,2190392500,23100,23100,23100,23100,0
|
|
20240829,174100,2190392500,23100,23100,23100,23100,0
|
|
20240829,174000,2190392500,23100,23100,23100,23100,0
|
|
20240829,173900,2190392500,23100,23100,23100,23100,0
|
|
20240829,173800,2190392500,23100,23100,23100,23100,0
|
|
20240829,173700,2190392500,23100,23100,23100,23100,0
|
|
20240829,173600,2190392500,23100,23100,23100,23100,0
|
|
20240829,173500,2190392500,23100,23100,23100,23100,0
|
|
20240829,173400,2190392500,23100,23100,23100,23100,0
|
|
20240829,173300,2190392500,23100,23100,23100,23100,0
|
|
20240829,173200,2190392500,23100,23100,23100,23100,0
|
|
20240829,173100,2190392500,23100,23100,23100,23100,0
|
|
20240829,173000,2190392500,23100,23100,23100,23100,0
|
|
20240829,172900,2190392500,23100,23100,23100,23100,0
|
|
20240829,172800,2190392500,23100,23100,23100,23100,0
|
|
20240829,172700,2190392500,23100,23100,23100,23100,997
|
|
20240829,172600,2190392500,23100,23100,23100,23100,0
|
|
20240829,172500,2190392500,23100,23100,23100,23100,0
|
|
20240829,172400,2190392500,23100,23100,23100,23100,0
|
|
20240829,172300,2190392500,23100,23100,23100,23100,0
|
|
20240829,172200,2190392500,23100,23100,23100,23100,0
|
|
20240829,172100,2190392500,23100,23100,23100,23100,0
|
|
20240829,172000,2190392500,23100,23100,23100,23100,0
|
|
20240829,171900,2190392500,23100,23100,23100,23100,0
|
|
20240829,171800,2190392500,23100,23100,23100,23100,0
|
|
20240829,171700,2190392500,23100,23100,23100,23100,0
|
|
20240829,171600,2190392500,23100,23100,23100,23100,0
|
|
20240829,171500,2190392500,23100,23100,23100,23100,0
|
|
20240829,171400,2190392500,23100,23100,23100,23100,0
|
|
20240829,171300,2190392500,23100,23100,23100,23100,0
|
|
20240829,171200,2190392500,23100,23100,23100,23100,0
|
|
20240829,171100,2190392500,23100,23100,23100,23100,0
|
|
20240829,171000,2190392500,23100,23100,23100,23100,0
|
|
20240829,170900,2190392500,23100,23100,23100,23100,0
|
|
20240829,170800,2190392500,23100,23100,23100,23100,0
|
|
20240829,170700,2190392500,23100,23100,23100,23100,0
|
|
20240829,170600,2190392500,23100,23100,23100,23100,0
|
|
20240829,170500,2190392500,23100,23100,23100,23100,0
|
|
20240829,170400,2190392500,23100,23100,23100,23100,0
|
|
20240829,170300,2190392500,23100,23100,23100,23100,0
|
|
20240829,170200,2190392500,23100,23100,23100,23100,0
|
|
20240829,170100,2190392500,23100,23100,23100,23100,0
|
|
20240829,170000,2190392500,23100,23100,23100,23100,0
|
|
20240829,165900,2190392500,23100,23100,23100,23100,0
|
|
20240829,165800,2190392500,23100,23100,23100,23100,0
|
|
20240829,165700,2190392500,23100,23100,23100,23100,997
|
|
20240829,165600,2190392500,23100,23100,23100,23100,0
|
|
20240829,165500,2190392500,23100,23100,23100,23100,0
|
|
20240829,165400,2190392500,23100,23100,23100,23100,0
|
|
20240829,165300,2190392500,23100,23100,23100,23100,0
|
|
20240829,165200,2190392500,23100,23100,23100,23100,0
|
|
20240829,165100,2190392500,23100,23100,23100,23100,0
|
|
20240829,165000,2190392500,23100,23100,23100,23100,0
|
|
20240829,164900,2190392500,23100,23100,23100,23100,0
|
|
20240829,164800,2190392500,23100,23100,23100,23100,0
|
|
20240829,164700,2190392500,23100,23100,23100,23100,0
|
|
20240829,164600,2190392500,23100,23100,23100,23100,0
|
|
20240829,164500,2190392500,23100,23100,23100,23100,0
|
|
20240829,164400,2190392500,23100,23100,23100,23100,0
|
|
20240829,164300,2190392500,23100,23100,23100,23100,0
|
|
20240829,164200,2190392500,23100,23100,23100,23100,0
|
|
20240829,164100,2190392500,23100,23100,23100,23100,0
|
|
20240829,164000,2190392500,23100,23100,23100,23100,0
|
|
20240829,163900,2190392500,23100,23100,23100,23100,0
|
|
20240829,163800,2190392500,23100,23100,23100,23100,0
|
|
20240829,163700,2190392500,23100,23100,23100,23100,0
|
|
20240829,163600,2190392500,23100,23100,23100,23100,0
|
|
20240829,163500,2190392500,23100,23100,23100,23100,0
|
|
20240829,163400,2190392500,23100,23100,23100,23100,0
|
|
20240829,163300,2190392500,23100,23100,23100,23100,0
|
|
20240829,163200,2190392500,23100,23100,23100,23100,0
|
|
20240829,163100,2190392500,23100,23100,23100,23100,0
|
|
20240829,163000,2190392500,23100,23100,23100,23100,0
|
|
20240829,162900,2190392500,23100,23100,23100,23100,0
|
|
20240829,162800,2190392500,23100,23100,23100,23100,0
|
|
20240829,162700,2190392500,23100,23100,23100,23100,997
|
|
20240829,162600,2190392500,23100,23100,23100,23100,0
|
|
20240829,162500,2190392500,23100,23100,23100,23100,0
|
|
20240829,162400,2190392500,23100,23100,23100,23100,0
|
|
20240829,162300,2190392500,23100,23100,23100,23100,0
|
|
20240829,162200,2190392500,23100,23100,23100,23100,0
|
|
20240829,162100,2190392500,23100,23100,23100,23100,0
|
|
20240829,162000,2190392500,23100,23100,23100,23100,0
|
|
20240829,161900,2190392500,23100,23100,23100,23100,0
|
|
20240829,161800,2190392500,23100,23100,23100,23100,0
|
|
20240829,161700,2190392500,23100,23100,23100,23100,0
|
|
20240829,161600,2190392500,23100,23100,23100,23100,0
|
|
20240829,161500,2190392500,23100,23100,23100,23100,0
|
|
20240829,161400,2190392500,23100,23100,23100,23100,0
|
|
20240829,161300,2190392500,23100,23100,23100,23100,0
|
|
20240829,161200,2190392500,23100,23100,23100,23100,0
|
|
20240829,161100,2190392500,23100,23100,23100,23100,0
|
|
20240829,161000,2190392500,23100,23100,23100,23100,0
|
|
20240829,160900,2190392500,23100,23100,23100,23100,0
|
|
20240829,160800,2190392500,23100,23100,23100,23100,0
|
|
20240829,160700,2190392500,23100,23100,23100,23100,0
|
|
20240829,160600,2190392500,23100,23100,23100,23100,0
|
|
20240829,160500,2190392500,23100,23100,23100,23100,0
|
|
20240829,160400,2190392500,23100,23100,23100,23100,0
|
|
20240829,160300,2190392500,23100,23100,23100,23100,0
|
|
20240829,160200,2190392500,23100,23100,23100,23100,0
|
|
20240829,160100,2190392500,23100,23100,23100,23100,0
|
|
20240829,160000,2190392500,23100,23100,23100,23100,0
|
|
20240829,155900,2190392500,23100,23100,23100,23100,0
|
|
20240829,155800,2190392500,23100,23100,23100,23100,0
|
|
20240829,155700,2190392500,23100,23100,23100,23100,997
|
|
20240829,155600,2190392500,23100,23100,23100,23100,0
|
|
20240829,155500,2190392500,23100,23100,23100,23100,0
|
|
20240829,155400,2190392500,23100,23100,23100,23100,0
|
|
20240829,155300,2190392500,23100,23100,23100,23100,0
|
|
20240829,155200,2190392500,23100,23100,23100,23100,0
|
|
20240829,155100,2190392500,23100,23100,23100,23100,0
|
|
20240829,155000,2190392500,23100,23100,23100,23100,0
|
|
20240829,154900,2190392500,23100,23100,23100,23100,0
|
|
20240829,154800,2190392500,23100,23100,23100,23100,0
|
|
20240829,154700,2190392500,23100,23100,23100,23100,0
|
|
20240829,154600,2190392500,23100,23100,23100,23100,0
|
|
20240829,154500,2190392500,23100,23100,23100,23100,0
|
|
20240829,154400,2190392500,23100,23100,23100,23100,0
|
|
20240829,154300,2190392500,23100,23100,23100,23100,0
|
|
20240829,154200,2190392500,23100,23100,23100,23100,0
|
|
20240829,154100,2190392500,23100,23100,23100,23100,0
|
|
20240829,154000,2190392500,23100,23100,23100,23100,0
|
|
20240829,153900,2190392500,23100,23100,23100,23100,0
|
|
20240829,153800,2190392500,23100,23100,23100,23100,0
|
|
20240829,153700,2190392500,23100,23100,23100,23100,0
|
|
20240829,153600,2190392500,23100,23100,23100,23100,0
|
|
20240829,153500,2190392500,23100,23100,23100,23100,0
|
|
20240829,153400,2190392500,23100,23100,23100,23100,0
|
|
20240829,153300,2190392500,23100,23100,23100,23100,0
|
|
20240829,153200,2190392500,23100,23100,23100,23100,0
|
|
20240829,153100,2190392500,23100,23100,23100,23100,0
|
|
20240829,153000,2190392500,23100,23100,23100,23100,997
|
|
20240829,152900,2167361800,23150,23150,23150,23150,0
|
|
20240829,152800,2167361800,23150,23150,23150,23150,0
|
|
20240829,152700,2167361800,23150,23150,23150,23150,0
|
|
20240829,152600,2167361800,23150,23150,23150,23150,0
|
|
20240829,152500,2167361800,23150,23150,23150,23150,0
|
|
20240829,152400,2167361800,23150,23150,23150,23150,0
|
|
20240829,152300,2167361800,23150,23150,23150,23150,0
|
|
20240829,152200,2167361800,23150,23150,23150,23150,0
|
|
20240829,152100,2167361800,23150,23150,23150,23150,0
|
|
20240829,152000,2167361800,23150,23150,23150,23150,0
|
|
20240829,151900,2167361800,23150,23100,23250,23050,165
|
|
20240829,151800,2163541950,23250,23150,23250,23150,59
|
|
20240829,151700,2162175600,23150,23150,23250,23050,77
|
|
20240829,151600,2160392500,23100,23050,23200,23000,793
|
|
20240829,151500,2142038600,23050,23050,23100,23050,335
|
|
20240829,151400,2134310650,23050,23000,23050,23000,667
|
|
20240829,151300,2118943400,22950,22950,23000,22950,127
|
|
20240829,151200,2116023500,22950,23000,23000,22950,185
|
|
20240829,151100,2111774950,22900,23000,23000,22900,51
|
|
20240829,151000,2110603150,22950,23000,23000,22950,95
|
|
20240829,150900,2108418700,22950,23000,23000,22950,70
|
|
20240829,150800,2106811950,23050,23050,23050,22950,242
|
|
20240829,150700,2101243300,22950,23000,23050,22950,188
|
|
20240829,150600,2096925200,23000,23000,23050,23000,92
|
|
20240829,150500,2094804950,23050,23050,23050,23000,73
|
|
20240829,150400,2093122350,23000,23000,23000,22950,35
|
|
20240829,150300,2092317550,23000,23000,23050,23000,109
|
|
20240829,150200,2089806600,22900,23050,23050,22900,235
|
|
20240829,150100,2084410650,23050,23050,23050,23050,170
|
|
20240829,150000,2080492150,23050,23050,23050,23000,330
|
|
20240829,145900,2072890900,23050,23000,23050,23000,104
|
|
20240829,145800,2070496350,22950,23000,23000,22950,239
|
|
20240829,145700,2065009350,23000,23000,23000,23000,59
|
|
20240829,145600,2063652350,23000,22950,23000,22950,163
|
|
20240829,145500,2059906800,22950,22950,22950,22950,89
|
|
20240829,145400,2057864250,22950,22950,22950,22900,22
|
|
20240829,145300,2057359600,22900,23000,23000,22900,39
|
|
20240829,145200,2056464550,22950,22950,23000,22950,68
|
|
20240829,145100,2054902950,23000,22900,23000,22900,13
|
|
20240829,145000,2054604100,23000,22950,23000,22900,65
|
|
20240829,144900,2053110650,22950,23000,23000,22950,36
|
|
20240829,144800,2052283100,22950,22950,23050,22950,69
|
|
20240829,144700,2050697200,22950,22900,23000,22900,599
|
|
20240829,144600,2036923000,22950,22850,22950,22850,28
|
|
20240829,144500,2036282900,22850,22650,22850,22600,1753
|
|
20240829,144400,1996597350,22650,22650,22750,22650,201
|
|
20240829,144300,1992030350,22650,22700,22750,22650,534
|
|
20240829,144200,1979908900,22700,22700,22800,22700,158
|
|
20240829,144100,1976316900,22700,22800,22850,22700,71
|
|
20240829,144000,1974701650,22750,22800,22800,22750,184
|
|
20240829,143900,1970513350,22750,22800,22800,22750,60
|
|
20240829,143800,1969147850,22750,22750,22800,22750,137
|
|
20240829,143700,1966029700,22750,22750,22800,22750,99
|
|
20240829,143600,1963775600,22750,22800,22800,22750,64
|
|
20240829,143500,1962318900,22800,22800,22900,22800,159
|
|
20240829,143400,1958689100,22800,22800,22900,22800,85
|
|
20240829,143300,1956749400,22900,22650,22900,22650,91
|
|
20240829,143200,1954679950,22700,22850,22850,22650,57
|
|
20240829,143100,1953384250,22850,22750,22900,22700,152
|
|
20240829,143000,1949924050,22750,22800,22800,22650,1909
|
|
20240829,142900,1906544250,22750,22750,22800,22750,325
|
|
20240829,142800,1899149350,22750,22750,22850,22750,79
|
|
20240829,142700,1897349950,22750,22800,22850,22750,316
|
|
20240829,142600,1890155850,22750,22750,22800,22750,93
|
|
20240829,142500,1888039750,22750,22750,22800,22750,57
|
|
20240829,142400,1886741750,22800,22800,22900,22750,688
|
|
20240829,142300,1871082800,22750,22800,22850,22750,87
|
|
20240829,142200,1869099200,22800,22800,22850,22800,465
|
|
20240829,142100,1858494950,22850,22800,22850,22800,197
|
|
20240829,142000,1854000250,22800,22850,22850,22800,538
|
|
20240829,141900,1841731250,22850,22850,22850,22800,811
|
|
20240829,141800,1823200900,22850,22950,22950,22850,141
|
|
20240829,141700,1819974150,22850,22850,22900,22850,79
|
|
20240829,141600,1818168550,22850,22850,22950,22850,101
|
|
20240829,141500,1815858500,22850,22900,22900,22850,664
|
|
20240829,141400,1800653350,22900,22900,23000,22900,114
|
|
20240829,141300,1798038250,22900,23000,23000,22900,1186
|
|
20240829,141200,1770820450,22950,23000,23000,22950,124
|
|
20240829,141100,1767972950,22950,23000,23000,22950,161
|
|
20240829,141000,1764277050,23000,23000,23000,22950,225
|
|
20240829,140900,1759105900,23000,22950,23000,22950,405
|
|
20240829,140800,1749809950,23000,23000,23050,22950,757
|
|
20240829,140700,1732433750,22950,22950,23100,22950,109
|
|
20240829,140600,1729921500,22900,22900,22950,22900,98
|
|
20240829,140500,1727676700,22900,22950,23000,22900,251
|
|
20240829,140400,1721915400,22950,22900,23000,22900,88
|
|
20240829,140300,1719896500,22950,22900,23000,22900,875
|
|
20240829,140200,1699856350,22900,22900,22950,22900,74
|
|
20240829,140100,1698161150,22900,22950,22950,22900,78
|
|
20240829,140000,1696372850,22900,22900,23000,22900,93
|
|
20240829,135900,1694240750,22900,22950,23050,22900,94
|
|
20240829,135800,1692084350,23050,22900,23050,22900,123
|
|
20240829,135700,1689263300,22950,22850,23000,22850,178
|
|
20240829,135600,1685180350,22900,22900,22950,22850,86
|
|
20240829,135500,1683211300,22900,22850,22950,22850,101
|
|
20240829,135400,1680900200,22900,22950,22950,22850,562
|
|
20240829,135300,1668039450,22900,22900,22950,22850,189
|
|
20240829,135200,1663710750,22900,22900,22950,22900,316
|
|
20240829,135100,1656472100,22900,22950,22950,22900,276
|
|
20240829,135000,1650140850,22950,23000,23000,22950,391
|
|
20240829,134900,1641163800,22950,23050,23050,22950,217
|
|
20240829,134800,1636174600,23050,22950,23100,22950,316
|
|
20240829,134700,1628903900,22950,23050,23200,22950,691
|
|
20240829,134600,1612984250,23100,23350,23350,23100,1279
|
|
20240829,134500,1583321250,23350,23350,23350,23350,43
|
|
20240829,134400,1582317200,23350,23350,23350,23350,49
|
|
20240829,134300,1581173050,23350,23350,23350,23350,20
|
|
20240829,134200,1580706050,23350,23350,23350,23350,55
|
|
20240829,134100,1579421800,23350,23350,23350,23350,29
|
|
20240829,134000,1578744650,23300,23350,23350,23300,15
|
|
20240829,133900,1578394700,23350,23350,23350,23350,46
|
|
20240829,133800,1577320600,23350,23300,23350,23300,423
|
|
20240829,133700,1567464250,23250,23250,23250,23200,31
|
|
20240829,133600,1566743550,23250,23300,23300,23250,58
|
|
20240829,133500,1565392200,23300,23300,23300,23300,55
|
|
20240829,133400,1564110700,23250,23300,23300,23250,57
|
|
20240829,133300,1562782900,23200,23350,23350,23200,575
|
|
20240829,133200,1549431200,23350,23350,23350,23300,69
|
|
20240829,133100,1547823100,23350,23300,23350,23300,44
|
|
20240829,133000,1546797650,23300,23200,23300,23200,110
|
|
20240829,132900,1544235150,23300,23250,23300,23250,98
|
|
20240829,132800,1541956350,23250,23250,23250,23250,18
|
|
20240829,132700,1541537850,23250,23250,23250,23250,10
|
|
20240829,132600,1541305350,23300,23300,23300,23300,75
|
|
20240829,132500,1539557850,23300,23250,23300,23250,120
|
|
20240829,132400,1536767650,23250,23250,23250,23200,125
|
|
20240829,132300,1533865500,23300,23300,23300,23300,143
|
|
20240829,132200,1530533600,23250,23300,23300,23200,1063
|
|
20240829,132100,1505830450,23300,23300,23300,23300,23
|
|
20240829,132000,1505294550,23300,23300,23300,23300,62
|
|
20240829,131900,1503849950,23350,23300,23350,23300,115
|
|
20240829,131800,1501170200,23300,23350,23350,23300,75
|
|
20240829,131700,1499422500,23350,23350,23350,23300,24
|
|
20240829,131600,1498862800,23350,23350,23350,23350,63
|
|
20240829,131500,1497391750,23350,23350,23350,23350,132
|
|
20240829,131400,1494309550,23300,23350,23350,23300,32
|
|
20240829,131300,1493563450,23300,23300,23300,23300,35
|
|
20240829,131200,1492747950,23300,23300,23300,23300,19
|
|
20240829,131100,1492305250,23300,23300,23300,23300,302
|
|
20240829,131000,1485268650,23300,23350,23350,23250,588
|
|
20240829,130900,1471571250,23350,23400,23400,23350,134
|
|
20240829,130800,1468440050,23400,23400,23400,23400,22
|
|
20240829,130700,1467925250,23400,23400,23400,23400,74
|
|
20240829,130600,1466193650,23400,23400,23400,23400,0
|
|
20240829,130500,1466193650,23400,23400,23400,23400,58
|
|
20240829,130400,1464836450,23400,23400,23400,23350,93
|
|
20240829,130300,1462660300,23400,23400,23400,23400,30
|
|
20240829,130200,1461958300,23400,23400,23400,23400,10
|
|
20240829,130100,1461724300,23400,23350,23400,23350,23
|
|
20240829,130000,1461186150,23400,23400,23400,23350,70
|
|
20240829,125900,1459548500,23300,23350,23350,23300,39
|
|
20240829,125800,1458638750,23350,23350,23350,23350,117
|
|
20240829,125700,1455906800,23400,23400,23400,23400,52
|
|
20240829,125600,1454690000,23400,23400,23400,23400,53
|
|
20240829,125500,1453449800,23400,23400,23400,23400,6
|
|
20240829,125400,1453309400,23400,23350,23400,23300,162
|
|
20240829,125300,1449525900,23400,23400,23400,23400,9
|
|
20240829,125200,1449315300,23400,23400,23400,23400,38
|
|
20240829,125100,1448426100,23400,23400,23400,23300,208
|
|
20240829,125000,1443570800,23400,23400,23400,23400,48
|
|
20240829,124900,1442447600,23350,23350,23350,23350,429
|
|
20240829,124800,1432430450,23300,23350,23350,23300,152
|
|
20240829,124700,1428884700,23350,23350,23350,23350,22
|
|
20240829,124600,1428371000,23350,23350,23350,23300,133
|
|
20240829,124500,1425270000,23350,23400,23400,23350,1029
|
|
20240829,124400,1401241450,23400,23300,23400,23300,796
|
|
20240829,124300,1382681150,23300,23250,23300,23250,227
|
|
20240829,124200,1377402950,23250,23250,23250,23250,3
|
|
20240829,124100,1377333200,23250,23250,23250,23250,67
|
|
20240829,124000,1375775450,23250,23250,23250,23200,38
|
|
20240829,123900,1374892450,23250,23250,23250,23250,47
|
|
20240829,123800,1373799700,23250,23250,23250,23250,38
|
|
20240829,123700,1372916200,23250,23250,23250,23250,50
|
|
20240829,123600,1371753700,23250,23250,23250,23250,10
|
|
20240829,123500,1371521200,23250,23250,23250,23250,73
|
|
20240829,123400,1369823950,23250,23250,23250,23250,14
|
|
20240829,123300,1369498450,23300,23300,23300,23300,61
|
|
20240829,123200,1368077150,23300,23300,23300,23300,39
|
|
20240829,123100,1367168450,23300,23300,23300,23300,52
|
|
20240829,123000,1365956850,23250,23300,23300,23250,42
|
|
20240829,122900,1364979200,23300,23300,23300,23300,13
|
|
20240829,122800,1364676300,23300,23250,23300,23250,33
|
|
20240829,122700,1363907450,23300,23300,23300,23250,16
|
|
20240829,122600,1363534850,23250,23250,23300,23200,100
|
|
20240829,122500,1361211400,23300,23250,23300,23250,55
|
|
20240829,122400,1359932400,23250,23250,23250,23250,16
|
|
20240829,122300,1359560400,23250,23250,23250,23250,27
|
|
20240829,122200,1358932650,23250,23300,23300,23250,86
|
|
20240829,122100,1356929500,23300,23300,23300,23300,8
|
|
20240829,122000,1356743100,23300,23300,23300,23300,38
|
|
20240829,121900,1355857700,23300,23300,23300,23300,61
|
|
20240829,121800,1354436400,23250,23250,23250,23250,42
|
|
20240829,121700,1353459900,23250,23250,23250,23250,9
|
|
20240829,121600,1353250650,23300,23250,23300,23250,82
|
|
20240829,121500,1351342850,23250,23250,23250,23250,10
|
|
20240829,121400,1351110350,23250,23300,23300,23250,8
|
|
20240829,121300,1350924100,23300,23350,23350,23250,72
|
|
20240829,121200,1349246350,23300,23300,23300,23300,56
|
|
20240829,121100,1347941550,23350,23300,23350,23300,27
|
|
20240829,121000,1347312400,23350,23250,23350,23250,7
|
|
20240829,120900,1347149050,23300,23250,23300,23200,87
|
|
20240829,120800,1345122300,23350,23300,23350,23300,46
|
|
20240829,120700,1344050450,23300,23300,23300,23300,33
|
|
20240829,120600,1343281550,23300,23300,23300,23300,51
|
|
20240829,120500,1342093250,23300,23200,23300,23200,112
|
|
20240829,120400,1339493300,23250,23300,23300,23250,78
|
|
20240829,120300,1337679450,23300,23300,23350,23300,72
|
|
20240829,120200,1336001350,23250,23300,23350,23250,92
|
|
20240829,120100,1333859250,23300,23300,23300,23300,13
|
|
20240829,120000,1333556350,23350,23300,23350,23300,74
|
|
20240829,115900,1331830150,23300,23350,23350,23250,23
|
|
20240829,115800,1331293350,23350,23300,23350,23250,51
|
|
20240829,115700,1330103050,23350,23350,23350,23350,741
|
|
20240829,115600,1312800700,23350,23350,23350,23350,74
|
|
20240829,115500,1311072800,23300,23300,23300,23300,35
|
|
20240829,115400,1310257300,23250,23250,23250,23250,40
|
|
20240829,115300,1309327300,23250,23300,23300,23250,138
|
|
20240829,115200,1306118350,23300,23300,23300,23300,69
|
|
20240829,115100,1304510650,23300,23300,23350,23300,33
|
|
20240829,115000,1303741150,23350,23350,23350,23350,98
|
|
20240829,114900,1301452850,23300,23350,23350,23300,42
|
|
20240829,114800,1300474050,23350,23300,23350,23300,70
|
|
20240829,114700,1298841850,23300,23300,23300,23200,629
|
|
20240829,114600,1284186750,23300,23300,23300,23300,113
|
|
20240829,114500,1281553850,23350,23300,23350,23300,82
|
|
20240829,114400,1279641250,23250,23250,23250,23200,25
|
|
20240829,114300,1279060050,23200,23200,23200,23200,6
|
|
20240829,114200,1278920850,23250,23200,23250,23200,193
|
|
20240829,114100,1274443200,23200,23200,23200,23150,208
|
|
20240829,114000,1269625750,23100,23250,23250,23050,467
|
|
20240829,113900,1258812000,23200,23300,23300,23100,1556
|
|
20240829,113800,1222806250,23250,23350,23350,23250,63
|
|
20240829,113700,1221338250,23350,23300,23350,23300,69
|
|
20240829,113600,1219727900,23300,23350,23350,23300,18
|
|
20240829,113500,1219307800,23300,23300,23350,23250,60
|
|
20240829,113400,1217908200,23350,23350,23350,23300,107
|
|
20240829,113300,1215409800,23350,23300,23350,23300,119
|
|
20240829,113200,1212631700,23300,23300,23300,23300,111
|
|
20240829,113100,1210045400,23300,23250,23300,23250,89
|
|
20240829,113000,1207975050,23250,23250,23250,23250,33
|
|
20240829,112900,1207207800,23250,23300,23300,23200,43
|
|
20240829,112800,1206207600,23300,23250,23300,23250,189
|
|
20240829,112700,1201804150,23250,23150,23300,23100,784
|
|
20240829,112600,1183601300,23200,23050,23200,22950,693
|
|
20240829,112500,1167614650,23050,22850,23350,22800,883
|
|
20240829,112400,1147284500,22850,22850,22900,22750,237
|
|
20240829,112300,1141872550,22850,22750,22900,22700,872
|
|
20240829,112200,1122011500,22750,22800,22900,22750,888
|
|
20240829,112100,1101776100,22800,22900,22900,22800,249
|
|
20240829,112000,1096095150,22850,22850,22900,22800,247
|
|
20240829,111900,1090452750,22850,22850,22900,22800,349
|
|
20240829,111800,1082474050,22850,22850,22900,22800,316
|
|
20240829,111700,1075256650,22850,22900,22900,22800,248
|
|
20240829,111600,1069592450,22900,22850,22950,22800,1103
|
|
20240829,111500,1044380450,22900,22900,22950,22850,231
|
|
20240829,111400,1039089200,22950,22900,22950,22900,308
|
|
20240829,111300,1032027500,22900,22950,22950,22900,379
|
|
20240829,111200,1023343450,22950,23050,23050,22900,1109
|
|
20240829,111100,997797850,23050,22900,23050,22900,384
|
|
20240829,111000,988969200,22950,22950,22950,22850,477
|
|
20240829,110900,978031550,22900,22900,22950,22900,784
|
|
20240829,110800,960049300,22900,22900,22950,22900,731
|
|
20240829,110700,943306750,22900,23150,23200,22900,2963
|
|
20240829,110600,875224300,23200,23250,23300,23150,457
|
|
20240829,110500,864618950,23250,23450,23450,23200,1469
|
|
20240829,110400,830286650,23400,23500,23500,23400,794
|
|
20240829,110300,811653500,23500,23550,23550,23500,98
|
|
20240829,110200,809348700,23550,23550,23550,23550,63
|
|
20240829,110100,807865050,23550,23500,23550,23500,14
|
|
20240829,110000,807535400,23550,23500,23550,23500,53
|
|
20240829,105900,806287850,23550,23500,23550,23500,131
|
|
20240829,105800,803208900,23550,23450,23550,23450,31
|
|
20240829,105700,802480450,23550,23500,23550,23500,10
|
|
20240829,105600,802245000,23500,23500,23500,23500,111
|
|
20240829,105500,799636500,23500,23500,23550,23500,89
|
|
20240829,105400,797543850,23550,23550,23550,23550,32
|
|
20240829,105300,796790250,23550,23550,23550,23500,51
|
|
20240829,105200,795589700,23550,23550,23550,23550,94
|
|
20240829,105100,793376000,23500,23600,23600,23500,34
|
|
20240829,105000,792576200,23600,23550,23600,23550,101
|
|
20240829,104900,790197300,23550,23550,23550,23500,27
|
|
20240829,104800,789561500,23550,23550,23550,23550,40
|
|
20240829,104700,788619500,23550,23550,23550,23500,1052
|
|
20240829,104600,763849950,23500,23500,23550,23500,135
|
|
20240829,104500,760676100,23550,23500,23550,23500,134
|
|
20240829,104400,757526800,23450,23500,23500,23450,19
|
|
20240829,104300,757080350,23500,23500,23500,23500,160
|
|
20240829,104200,753320350,23500,23500,23500,23500,39
|
|
20240829,104100,752403850,23500,23500,23500,23500,26
|
|
20240829,104000,751792850,23450,23550,23550,23450,594
|
|
20240829,103900,737844100,23550,23500,23550,23450,206
|
|
20240829,103800,733002900,23500,23450,23500,23450,17
|
|
20240829,103700,732603450,23450,23500,23500,23450,37
|
|
20240829,103600,731734200,23500,23450,23500,23450,651
|
|
20240829,103500,716466400,23500,23500,23500,23500,49
|
|
20240829,103400,715314900,23550,23450,23550,23450,49
|
|
20240829,103300,714161650,23550,23500,23550,23500,539
|
|
20240829,103200,701494850,23500,23450,23500,23450,60
|
|
20240829,103100,700086200,23400,23450,23450,23400,87
|
|
20240829,103000,698049400,23500,23500,23500,23500,89
|
|
20240829,102900,695957900,23500,23500,23500,23500,12
|
|
20240829,102800,695675900,23500,23450,23500,23450,57
|
|
20240829,102700,694336500,23450,23550,23550,23450,475
|
|
20240829,102600,683180150,23550,23550,23550,23550,42
|
|
20240829,102500,682191050,23550,23600,23600,23550,76
|
|
20240829,102400,680397600,23650,23550,23650,23500,587
|
|
20240829,102300,666531050,23500,23650,23650,23500,266
|
|
20240829,102200,660248500,23650,23450,23650,23450,1116
|
|
20240829,102100,633935800,23450,23450,23450,23400,278
|
|
20240829,102000,627426450,23450,23400,23450,23400,206
|
|
20240829,101900,622598600,23400,23400,23400,23350,39
|
|
20240829,101800,621686100,23400,23400,23400,23400,40
|
|
20240829,101700,620750100,23400,23350,23400,23350,221
|
|
20240829,101600,615587700,23350,23350,23350,23350,26
|
|
20240829,101500,614980600,23350,23350,23400,23350,386
|
|
20240829,101400,605967250,23350,23350,23350,23350,52
|
|
20240829,101300,604753050,23350,23300,23350,23300,64
|
|
20240829,101200,603261600,23300,23300,23300,23300,29
|
|
20240829,101100,602585900,23350,23350,23350,23350,37
|
|
20240829,101000,601721950,23250,23450,23450,23250,174
|
|
20240829,100900,597662050,23450,23450,23450,23400,65
|
|
20240829,100800,596138200,23450,23400,23450,23400,298
|
|
20240829,100700,589163000,23400,23400,23400,23400,45
|
|
20240829,100600,588110000,23400,23400,23400,23400,15
|
|
20240829,100500,587759000,23450,23400,23450,23400,752
|
|
20240829,100400,570142850,23400,23400,23400,23350,329
|
|
20240829,100300,562458950,23350,23350,23400,23350,260
|
|
20240829,100200,556382350,23350,23300,23350,23300,45
|
|
20240829,100100,555331800,23350,23350,23350,23350,142
|
|
20240829,100000,552016100,23350,23300,23350,23300,263
|
|
20240829,095900,545883000,23250,23300,23350,23250,95
|
|
20240829,095800,543671050,23300,23250,23300,23250,65
|
|
20240829,095700,542156850,23300,23250,23300,23250,515
|
|
20240829,095600,530159750,23250,23300,23300,23250,159
|
|
20240829,095500,526455450,23300,23200,23300,23200,107
|
|
20240829,095400,523969250,23200,23150,23200,23150,157
|
|
20240829,095300,520328650,23150,23150,23200,23150,329
|
|
20240829,095200,512707300,23200,23150,23200,23150,107
|
|
20240829,095100,510230200,23150,23150,23200,23150,6
|
|
20240829,095000,510091100,23150,23200,23200,23100,243
|
|
20240829,094900,504473950,23200,23200,23200,23200,5
|
|
20240829,094800,504357950,23150,23150,23150,23150,13
|
|
20240829,094700,504057000,23100,23100,23150,23100,19
|
|
20240829,094600,503617500,23100,23100,23100,23100,110
|
|
20240829,094500,501076500,23100,23150,23150,23100,19
|
|
20240829,094400,500637000,23150,23150,23200,23150,120
|
|
20240829,094300,497858850,23150,23150,23200,23150,45
|
|
20240829,094200,496816700,23150,23150,23200,23150,20
|
|
20240829,094100,496353250,23150,23150,23200,23150,222
|
|
20240829,094000,491207500,23150,23100,23200,23100,134
|
|
20240829,093900,488106200,23100,23100,23250,23100,95
|
|
20240829,093800,485908900,23100,23100,23100,23100,26
|
|
20240829,093700,485308300,23100,23050,23300,23050,445
|
|
20240829,093600,475033550,23000,23000,23000,23000,460
|
|
20240829,093500,464453550,22950,22900,23000,22900,966
|
|
20240829,093400,442316600,22900,22900,22900,22900,64
|
|
20240829,093300,440851000,22900,22850,22900,22850,174
|
|
20240829,093200,436871400,22900,22900,22900,22900,126
|
|
20240829,093100,433986000,22850,22900,22900,22850,256
|
|
20240829,093000,428128600,22900,22950,22950,22900,40
|
|
20240829,092900,427210650,22900,22900,22900,22900,197
|
|
20240829,092800,422699350,22900,22900,22900,22900,400
|
|
20240829,092700,413539350,22850,22850,22850,22850,1
|
|
20240829,092600,413516500,22850,22850,22850,22850,15
|
|
20240829,092500,413173750,22900,22900,22900,22900,10
|
|
20240829,092400,412944750,22950,22950,22950,22950,24
|
|
20240829,092300,412393950,22950,22750,22950,22700,334
|
|
20240829,092200,404795600,22750,23000,23000,22750,1522
|
|
20240829,092100,369968050,22950,23000,23050,22950,271
|
|
20240829,092000,363746250,23000,23000,23000,22950,524
|
|
20240829,091900,351707800,23000,23000,23000,23000,33
|
|
20240829,091800,350948800,23050,23000,23050,23000,198
|
|
20240829,091700,346392300,23000,23050,23050,23000,1758
|
|
20240829,091600,305954250,23050,23150,23150,23050,322
|
|
20240829,091500,298505250,23050,23050,23100,23050,107
|
|
20240829,091400,296033700,23050,23200,23200,23050,330
|
|
20240829,091300,288426600,23150,23150,23250,23150,268
|
|
20240829,091200,282220050,23150,23100,23150,23000,90
|
|
20240829,091100,280146800,23050,23000,23050,22900,283
|
|
20240829,091000,273640500,23100,23050,23100,22900,422
|
|
20240829,090900,263938650,23150,23050,23150,23050,28
|
|
20240829,090800,263290950,23150,23100,23200,23000,643
|
|
20240829,090700,248451400,23200,23100,23300,23000,770
|
|
20240829,090600,230650750,23150,23300,23300,23100,345
|
|
20240829,090500,222660700,23300,23200,23300,23200,315
|
|
20240829,090400,215347650,23200,23250,23250,23100,183
|
|
20240829,090300,211102600,23250,23200,23250,23100,849
|
|
20240829,090200,191452950,23250,23300,23300,23250,321
|
|
20240829,090100,183984150,23400,23600,23600,23300,3087
|
|
20240829,090000,111635050,23600,23950,23950,23550,4668
|