577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,183400,2884490550,29650,29650,29650,29650,6880
|
|
20240820,183300,2884490550,29650,29650,29650,29650,0
|
|
20240820,183200,2884490550,29650,29650,29650,29650,0
|
|
20240820,183100,2884490550,29650,29650,29650,29650,0
|
|
20240820,183000,2884490550,29650,29650,29650,29650,0
|
|
20240820,182900,2884490550,29650,29650,29650,29650,0
|
|
20240820,182800,2884490550,29650,29650,29650,29650,0
|
|
20240820,182700,2884490550,29650,29650,29650,29650,0
|
|
20240820,182600,2884490550,29650,29650,29650,29650,0
|
|
20240820,182500,2884490550,29650,29650,29650,29650,0
|
|
20240820,182400,2884490550,29650,29650,29650,29650,0
|
|
20240820,182300,2884490550,29650,29650,29650,29650,0
|
|
20240820,182200,2884490550,29650,29650,29650,29650,0
|
|
20240820,182100,2884490550,29650,29650,29650,29650,0
|
|
20240820,182000,2884490550,29650,29650,29650,29650,0
|
|
20240820,181900,2884490550,29650,29650,29650,29650,0
|
|
20240820,181800,2884490550,29650,29650,29650,29650,0
|
|
20240820,181700,2884490550,29650,29650,29650,29650,0
|
|
20240820,181600,2884490550,29650,29650,29650,29650,0
|
|
20240820,181500,2884490550,29650,29650,29650,29650,0
|
|
20240820,181400,2884490550,29650,29650,29650,29650,0
|
|
20240820,181300,2884490550,29650,29650,29650,29650,0
|
|
20240820,181200,2884490550,29650,29650,29650,29650,0
|
|
20240820,181100,2884490550,29650,29650,29650,29650,0
|
|
20240820,181000,2884490550,29650,29650,29650,29650,0
|
|
20240820,180900,2884490550,29650,29650,29650,29650,0
|
|
20240820,180800,2884490550,29650,29650,29650,29650,0
|
|
20240820,180700,2884490550,29650,29650,29650,29650,0
|
|
20240820,180600,2884490550,29650,29650,29650,29650,0
|
|
20240820,180500,2884490550,29650,29650,29650,29650,0
|
|
20240820,180400,2884490550,29650,29650,29650,29650,6880
|
|
20240820,180300,2884490550,29650,29650,29650,29650,0
|
|
20240820,180200,2884490550,29650,29650,29650,29650,0
|
|
20240820,180100,2884490550,29650,29650,29650,29650,0
|
|
20240820,180000,2884490550,29650,29650,29650,29650,0
|
|
20240820,175900,2884490550,29650,29650,29650,29650,0
|
|
20240820,175800,2884490550,29650,29650,29650,29650,0
|
|
20240820,175700,2884490550,29650,29650,29650,29650,0
|
|
20240820,175600,2884490550,29650,29650,29650,29650,0
|
|
20240820,175500,2884490550,29650,29650,29650,29650,0
|
|
20240820,175400,2884490550,29650,29650,29650,29650,0
|
|
20240820,175300,2884490550,29650,29650,29650,29650,0
|
|
20240820,175200,2884490550,29650,29650,29650,29650,0
|
|
20240820,175100,2884490550,29650,29650,29650,29650,0
|
|
20240820,175000,2884490550,29650,29650,29650,29650,0
|
|
20240820,174900,2884490550,29650,29650,29650,29650,0
|
|
20240820,174800,2884490550,29650,29650,29650,29650,0
|
|
20240820,174700,2884490550,29650,29650,29650,29650,0
|
|
20240820,174600,2884490550,29650,29650,29650,29650,0
|
|
20240820,174500,2884490550,29650,29650,29650,29650,0
|
|
20240820,174400,2884490550,29650,29650,29650,29650,0
|
|
20240820,174300,2884490550,29650,29650,29650,29650,0
|
|
20240820,174200,2884490550,29650,29650,29650,29650,0
|
|
20240820,174100,2884490550,29650,29650,29650,29650,0
|
|
20240820,174000,2884490550,29650,29650,29650,29650,0
|
|
20240820,173900,2884490550,29650,29650,29650,29650,0
|
|
20240820,173800,2884490550,29650,29650,29650,29650,0
|
|
20240820,173700,2884490550,29650,29650,29650,29650,0
|
|
20240820,173600,2884490550,29650,29650,29650,29650,0
|
|
20240820,173500,2884490550,29650,29650,29650,29650,0
|
|
20240820,173400,2884490550,29650,29650,29650,29650,6880
|
|
20240820,173300,2884490550,29650,29650,29650,29650,0
|
|
20240820,173200,2884490550,29650,29650,29650,29650,0
|
|
20240820,173100,2884490550,29650,29650,29650,29650,0
|
|
20240820,173000,2884490550,29650,29650,29650,29650,0
|
|
20240820,172900,2884490550,29650,29650,29650,29650,0
|
|
20240820,172800,2884490550,29650,29650,29650,29650,0
|
|
20240820,172700,2884490550,29650,29650,29650,29650,0
|
|
20240820,172600,2884490550,29650,29650,29650,29650,0
|
|
20240820,172500,2884490550,29650,29650,29650,29650,0
|
|
20240820,172400,2884490550,29650,29650,29650,29650,0
|
|
20240820,172300,2884490550,29650,29650,29650,29650,0
|
|
20240820,172200,2884490550,29650,29650,29650,29650,0
|
|
20240820,172100,2884490550,29650,29650,29650,29650,0
|
|
20240820,172000,2884490550,29650,29650,29650,29650,0
|
|
20240820,171900,2884490550,29650,29650,29650,29650,0
|
|
20240820,171800,2884490550,29650,29650,29650,29650,0
|
|
20240820,171700,2884490550,29650,29650,29650,29650,0
|
|
20240820,171600,2884490550,29650,29650,29650,29650,0
|
|
20240820,171500,2884490550,29650,29650,29650,29650,0
|
|
20240820,171400,2884490550,29650,29650,29650,29650,0
|
|
20240820,171300,2884490550,29650,29650,29650,29650,0
|
|
20240820,171200,2884490550,29650,29650,29650,29650,0
|
|
20240820,171100,2884490550,29650,29650,29650,29650,0
|
|
20240820,171000,2884490550,29650,29650,29650,29650,0
|
|
20240820,170900,2884490550,29650,29650,29650,29650,0
|
|
20240820,170800,2884490550,29650,29650,29650,29650,0
|
|
20240820,170700,2884490550,29650,29650,29650,29650,0
|
|
20240820,170600,2884490550,29650,29650,29650,29650,0
|
|
20240820,170500,2884490550,29650,29650,29650,29650,0
|
|
20240820,170400,2884490550,29650,29650,29650,29650,6880
|
|
20240820,170300,2884490550,29650,29650,29650,29650,0
|
|
20240820,170200,2884490550,29650,29650,29650,29650,0
|
|
20240820,170100,2884490550,29650,29650,29650,29650,0
|
|
20240820,170000,2884490550,29650,29650,29650,29650,0
|
|
20240820,165900,2884490550,29650,29650,29650,29650,0
|
|
20240820,165800,2884490550,29650,29650,29650,29650,0
|
|
20240820,165700,2884490550,29650,29650,29650,29650,0
|
|
20240820,165600,2884490550,29650,29650,29650,29650,0
|
|
20240820,165500,2884490550,29650,29650,29650,29650,0
|
|
20240820,165400,2884490550,29650,29650,29650,29650,0
|
|
20240820,165300,2884490550,29650,29650,29650,29650,0
|
|
20240820,165200,2884490550,29650,29650,29650,29650,0
|
|
20240820,165100,2884490550,29650,29650,29650,29650,0
|
|
20240820,165000,2884490550,29650,29650,29650,29650,0
|
|
20240820,164900,2884490550,29650,29650,29650,29650,0
|
|
20240820,164800,2884490550,29650,29650,29650,29650,0
|
|
20240820,164700,2884490550,29650,29650,29650,29650,0
|
|
20240820,164600,2884490550,29650,29650,29650,29650,0
|
|
20240820,164500,2884490550,29650,29650,29650,29650,0
|
|
20240820,164400,2884490550,29650,29650,29650,29650,0
|
|
20240820,164300,2884490550,29650,29650,29650,29650,0
|
|
20240820,164200,2884490550,29650,29650,29650,29650,0
|
|
20240820,164100,2884490550,29650,29650,29650,29650,0
|
|
20240820,164000,2884490550,29650,29650,29650,29650,0
|
|
20240820,163900,2884490550,29650,29650,29650,29650,0
|
|
20240820,163800,2884490550,29650,29650,29650,29650,0
|
|
20240820,163700,2884490550,29650,29650,29650,29650,0
|
|
20240820,163600,2884490550,29650,29650,29650,29650,0
|
|
20240820,163500,2884490550,29650,29650,29650,29650,0
|
|
20240820,163400,2884490550,29650,29650,29650,29650,6880
|
|
20240820,163300,2884490550,29650,29650,29650,29650,0
|
|
20240820,163200,2884490550,29650,29650,29650,29650,0
|
|
20240820,163100,2884490550,29650,29650,29650,29650,0
|
|
20240820,163000,2884490550,29650,29650,29650,29650,0
|
|
20240820,162900,2884490550,29650,29650,29650,29650,0
|
|
20240820,162800,2884490550,29650,29650,29650,29650,0
|
|
20240820,162700,2884490550,29650,29650,29650,29650,0
|
|
20240820,162600,2884490550,29650,29650,29650,29650,0
|
|
20240820,162500,2884490550,29650,29650,29650,29650,0
|
|
20240820,162400,2884490550,29650,29650,29650,29650,0
|
|
20240820,162300,2884490550,29650,29650,29650,29650,0
|
|
20240820,162200,2884490550,29650,29650,29650,29650,0
|
|
20240820,162100,2884490550,29650,29650,29650,29650,0
|
|
20240820,162000,2884490550,29650,29650,29650,29650,0
|
|
20240820,161900,2884490550,29650,29650,29650,29650,0
|
|
20240820,161800,2884490550,29650,29650,29650,29650,0
|
|
20240820,161700,2884490550,29650,29650,29650,29650,0
|
|
20240820,161600,2884490550,29650,29650,29650,29650,0
|
|
20240820,161500,2884490550,29650,29650,29650,29650,0
|
|
20240820,161400,2884490550,29650,29650,29650,29650,0
|
|
20240820,161300,2884490550,29650,29650,29650,29650,0
|
|
20240820,161200,2884490550,29650,29650,29650,29650,0
|
|
20240820,161100,2884490550,29650,29650,29650,29650,0
|
|
20240820,161000,2884490550,29650,29650,29650,29650,0
|
|
20240820,160900,2884490550,29650,29650,29650,29650,0
|
|
20240820,160800,2884490550,29650,29650,29650,29650,0
|
|
20240820,160700,2884490550,29650,29650,29650,29650,0
|
|
20240820,160600,2884490550,29650,29650,29650,29650,0
|
|
20240820,160500,2884490550,29650,29650,29650,29650,0
|
|
20240820,160400,2884490550,29650,29650,29650,29650,6880
|
|
20240820,160300,2884490550,29650,29650,29650,29650,0
|
|
20240820,160200,2884490550,29650,29650,29650,29650,0
|
|
20240820,160100,2884490550,29650,29650,29650,29650,0
|
|
20240820,160000,2884490550,29650,29650,29650,29650,0
|
|
20240820,155900,2884490550,29650,29650,29650,29650,0
|
|
20240820,155800,2884490550,29650,29650,29650,29650,0
|
|
20240820,155700,2884490550,29650,29650,29650,29650,0
|
|
20240820,155600,2884490550,29650,29650,29650,29650,0
|
|
20240820,155500,2884490550,29650,29650,29650,29650,0
|
|
20240820,155400,2884490550,29650,29650,29650,29650,0
|
|
20240820,155300,2884490550,29650,29650,29650,29650,0
|
|
20240820,155200,2884490550,29650,29650,29650,29650,0
|
|
20240820,155100,2884490550,29650,29650,29650,29650,0
|
|
20240820,155000,2884490550,29650,29650,29650,29650,0
|
|
20240820,154900,2884490550,29650,29650,29650,29650,0
|
|
20240820,154800,2884490550,29650,29650,29650,29650,0
|
|
20240820,154700,2884490550,29650,29650,29650,29650,0
|
|
20240820,154600,2884490550,29650,29650,29650,29650,0
|
|
20240820,154500,2884490550,29650,29650,29650,29650,0
|
|
20240820,154400,2884490550,29650,29650,29650,29650,0
|
|
20240820,154300,2884490550,29650,29650,29650,29650,0
|
|
20240820,154200,2884490550,29650,29650,29650,29650,0
|
|
20240820,154100,2884490550,29650,29650,29650,29650,0
|
|
20240820,154000,2884490550,29650,29650,29650,29650,0
|
|
20240820,153900,2884490550,29650,29650,29650,29650,0
|
|
20240820,153800,2884490550,29650,29650,29650,29650,0
|
|
20240820,153700,2884490550,29650,29650,29650,29650,0
|
|
20240820,153600,2884490550,29650,29650,29650,29650,0
|
|
20240820,153500,2884490550,29650,29650,29650,29650,0
|
|
20240820,153400,2884490550,29650,29650,29650,29650,6880
|
|
20240820,153300,2884490550,29650,29650,29650,29650,0
|
|
20240820,153200,2884490550,29650,29650,29650,29650,0
|
|
20240820,153100,2884490550,29650,29650,29650,29650,0
|
|
20240820,153000,2884490550,29650,29650,29650,29650,6880
|
|
20240820,152900,2680498550,29750,29750,29750,29750,0
|
|
20240820,152800,2680498550,29750,29750,29750,29750,0
|
|
20240820,152700,2680498550,29750,29750,29750,29750,0
|
|
20240820,152600,2680498550,29750,29750,29750,29750,0
|
|
20240820,152500,2680498550,29750,29750,29750,29750,0
|
|
20240820,152400,2680498550,29750,29750,29750,29750,0
|
|
20240820,152300,2680498550,29750,29750,29750,29750,0
|
|
20240820,152200,2680498550,29750,29750,29750,29750,0
|
|
20240820,152100,2680498550,29750,29750,29750,29750,0
|
|
20240820,152000,2680498550,29750,29750,29750,29750,0
|
|
20240820,151900,2680498550,29750,29700,29750,29700,166
|
|
20240820,151800,2675565500,29750,29700,29750,29700,534
|
|
20240820,151700,2659703500,29750,29750,29750,29700,438
|
|
20240820,151600,2646683000,29700,29700,29700,29700,1
|
|
20240820,151500,2646653300,29750,29750,29750,29750,309
|
|
20240820,151400,2637460550,29700,29750,29750,29700,134
|
|
20240820,151300,2633474100,29750,29750,29750,29700,323
|
|
20240820,151200,2623865100,29750,29750,29750,29700,114
|
|
20240820,151100,2620473650,29750,29750,29750,29700,53
|
|
20240820,151000,2618896950,29750,29750,29750,29700,88
|
|
20240820,150900,2616279300,29750,29750,29750,29750,42
|
|
20240820,150800,2615029800,29750,29700,29750,29700,39
|
|
20240820,150700,2613869700,29750,29750,29750,29750,15
|
|
20240820,150600,2613423450,29750,29750,29750,29750,435
|
|
20240820,150500,2600482200,29750,29750,29750,29700,50
|
|
20240820,150400,2598994800,29750,29750,29750,29750,31
|
|
20240820,150300,2598072550,29700,29750,29750,29700,257
|
|
20240820,150200,2590427950,29750,29750,29750,29750,135
|
|
20240820,150100,2586411700,29750,29750,29750,29750,83
|
|
20240820,150000,2583942450,29750,29750,29750,29750,18
|
|
20240820,145900,2583406950,29700,29750,29750,29700,299
|
|
20240820,145800,2574520600,29750,29750,29750,29750,595
|
|
20240820,145700,2556819350,29800,29750,29800,29750,738
|
|
20240820,145600,2534859950,29750,29750,29750,29750,691
|
|
20240820,145500,2514302700,29750,29700,29750,29700,129
|
|
20240820,145400,2510465000,29800,29800,29800,29800,40
|
|
20240820,145300,2509273000,29750,29750,29800,29750,274
|
|
20240820,145200,2501119300,29800,29750,29800,29750,287
|
|
20240820,145100,2492579000,29750,29750,29750,29750,109
|
|
20240820,145000,2489336250,29750,29750,29750,29750,398
|
|
20240820,144900,2477495750,29700,29750,29750,29700,61
|
|
20240820,144800,2475681900,29750,29650,29750,29650,66
|
|
20240820,144700,2473719700,29700,29750,29750,29700,56
|
|
20240820,144600,2472054750,29700,29750,29750,29700,158
|
|
20240820,144500,2467359900,29700,29750,29750,29700,60
|
|
20240820,144400,2465576200,29700,29700,29750,29700,90
|
|
20240820,144300,2462900550,29700,29700,29700,29700,0
|
|
20240820,144200,2462900550,29700,29700,29750,29700,74
|
|
20240820,144100,2460700750,29750,29700,29750,29700,66
|
|
20240820,144000,2458738450,29700,29700,29700,29700,47
|
|
20240820,143900,2457342550,29700,29700,29700,29700,138
|
|
20240820,143800,2453243950,29700,29650,29700,29650,51
|
|
20240820,143700,2451729300,29700,29700,29700,29700,61
|
|
20240820,143600,2449917600,29700,29750,29750,29700,341
|
|
20240820,143500,2439787550,29750,29750,29750,29750,56
|
|
20240820,143400,2438121550,29700,29750,29750,29700,49
|
|
20240820,143300,2436664300,29700,29750,29750,29700,528
|
|
20240820,143200,2420980650,29800,29800,29800,29800,24
|
|
20240820,143100,2420265450,29800,29750,29800,29700,63
|
|
20240820,143000,2418389450,29800,29750,29800,29750,681
|
|
20240820,142900,2398128250,29750,29750,29750,29700,85
|
|
20240820,142800,2395601100,29750,29750,29750,29750,43
|
|
20240820,142700,2394321850,29750,29750,29750,29750,47
|
|
20240820,142600,2392923600,29750,29750,29750,29750,52
|
|
20240820,142500,2391376600,29750,29750,29750,29750,41
|
|
20240820,142400,2390156850,29750,29750,29750,29750,47
|
|
20240820,142300,2388758600,29750,29750,29750,29700,150
|
|
20240820,142200,2384301250,29750,29750,29750,29750,104
|
|
20240820,142100,2381207250,29750,29750,29750,29750,51
|
|
20240820,142000,2379690000,29750,29750,29750,29750,44
|
|
20240820,141900,2378381000,29750,29750,29750,29750,43
|
|
20240820,141800,2377101750,29750,29750,29750,29750,42
|
|
20240820,141700,2375852250,29750,29750,29750,29750,30
|
|
20240820,141600,2374959750,29750,29700,29750,29700,200
|
|
20240820,141500,2369016950,29750,29750,29750,29750,38
|
|
20240820,141400,2367886450,29750,29750,29750,29750,43
|
|
20240820,141300,2366607200,29750,29750,29750,29750,89
|
|
20240820,141200,2363959450,29750,29750,29750,29750,52
|
|
20240820,141100,2362412450,29700,29750,29750,29700,170
|
|
20240820,141000,2357361850,29750,29750,29750,29750,44
|
|
20240820,140900,2356052850,29750,29750,29750,29750,3
|
|
20240820,140800,2355963600,29750,29750,29750,29750,34
|
|
20240820,140700,2354952100,29750,29700,29750,29700,54
|
|
20240820,140600,2353345650,29650,29700,29750,29650,72
|
|
20240820,140500,2351205250,29700,29700,29700,29700,34
|
|
20240820,140400,2350195450,29700,29700,29700,29700,84
|
|
20240820,140300,2347700650,29700,29700,29750,29700,73
|
|
20240820,140200,2345530700,29750,29750,29750,29750,38
|
|
20240820,140100,2344400200,29700,29750,29750,29700,95
|
|
20240820,140000,2341576450,29750,29750,29750,29750,45
|
|
20240820,135900,2340237700,29700,29700,29700,29700,13
|
|
20240820,135800,2339851600,29700,29700,29700,29700,171
|
|
20240820,135700,2334772900,29700,29700,29700,29700,323
|
|
20240820,135600,2325179800,29700,29700,29700,29650,510
|
|
20240820,135500,2310052050,29750,29700,29750,29700,77
|
|
20240820,135400,2307765050,29700,29700,29700,29700,53
|
|
20240820,135300,2306190950,29700,29700,29700,29700,53
|
|
20240820,135200,2304616850,29700,29650,29700,29650,424
|
|
20240820,135100,2292041550,29700,29700,29700,29700,143
|
|
20240820,135000,2287794450,29700,29700,29700,29700,41
|
|
20240820,134900,2286576750,29700,29700,29700,29700,83
|
|
20240820,134800,2284111650,29700,29700,29700,29700,85
|
|
20240820,134700,2281587150,29700,29700,29700,29700,70
|
|
20240820,134600,2279508150,29700,29700,29700,29700,110
|
|
20240820,134500,2276241150,29700,29700,29700,29700,484
|
|
20240820,134400,2261866350,29750,29750,29750,29750,49
|
|
20240820,134300,2260408600,29750,29700,29750,29700,436
|
|
20240820,134200,2247457600,29750,29750,29750,29750,42
|
|
20240820,134100,2246208100,29750,29750,29750,29750,28
|
|
20240820,134000,2245375100,29700,29700,29700,29700,165
|
|
20240820,133900,2240474600,29700,29700,29700,29700,78
|
|
20240820,133800,2238158000,29700,29750,29750,29700,456
|
|
20240820,133700,2224614700,29750,29750,29750,29750,43
|
|
20240820,133600,2223335450,29750,29750,29750,29750,48
|
|
20240820,133500,2221907450,29750,29750,29750,29750,38
|
|
20240820,133400,2220776950,29750,29750,29750,29700,152
|
|
20240820,133300,2216259950,29750,29700,29750,29700,354
|
|
20240820,133200,2205743650,29750,29750,29750,29750,33
|
|
20240820,133100,2204761900,29750,29750,29750,29750,54
|
|
20240820,133000,2203155400,29750,29750,29750,29750,40
|
|
20240820,132900,2201965400,29750,29750,29750,29750,40
|
|
20240820,132800,2200775400,29750,29750,29750,29750,35
|
|
20240820,132700,2199734150,29750,29750,29750,29750,2
|
|
20240820,132600,2199674650,29750,29700,29750,29700,355
|
|
20240820,132500,2189129150,29750,29750,29750,29750,43
|
|
20240820,132400,2187849900,29750,29800,29800,29750,90
|
|
20240820,132300,2185171650,29800,29750,29800,29750,69
|
|
20240820,132200,2183115950,29800,29750,29800,29750,51
|
|
20240820,132100,2181596400,29750,29750,29800,29750,65
|
|
20240820,132000,2179660400,29750,29750,29800,29750,147
|
|
20240820,131900,2175285150,29800,29800,29800,29800,48
|
|
20240820,131800,2173854750,29800,29800,29800,29800,38
|
|
20240820,131700,2172722350,29800,29800,29800,29800,41
|
|
20240820,131600,2171500550,29800,29800,29800,29800,5
|
|
20240820,131500,2171351550,29800,29800,29800,29750,74
|
|
20240820,131400,2169148100,29800,29800,29800,29800,41
|
|
20240820,131300,2167926300,29800,29800,29800,29800,41
|
|
20240820,131200,2166704500,29800,29800,29800,29800,85
|
|
20240820,131100,2164171500,29800,29750,29800,29750,127
|
|
20240820,131000,2160391050,29800,29750,29800,29750,39
|
|
20240820,130900,2159229250,29750,29750,29750,29750,60
|
|
20240820,130800,2157444250,29750,29750,29750,29750,265
|
|
20240820,130700,2149560500,29750,29750,29750,29750,48
|
|
20240820,130600,2148132500,29750,29750,29750,29750,70
|
|
20240820,130500,2146050000,29750,29800,29800,29750,136
|
|
20240820,130400,2142001300,29800,29800,29800,29800,0
|
|
20240820,130300,2142001300,29800,29800,29800,29800,32
|
|
20240820,130200,2141047700,29800,29800,29800,29800,87
|
|
20240820,130100,2138455100,29800,29700,29800,29700,98
|
|
20240820,130000,2135541200,29750,29700,29800,29700,64
|
|
20240820,125900,2133635350,29800,29800,29800,29750,298
|
|
20240820,125800,2124766700,29800,29800,29800,29800,34
|
|
20240820,125700,2123753500,29800,29800,29800,29800,51
|
|
20240820,125600,2122233700,29750,29750,29800,29750,70
|
|
20240820,125500,2120148700,29750,29800,29800,29750,86
|
|
20240820,125400,2117586900,29800,29800,29800,29750,112
|
|
20240820,125300,2114249550,29800,29750,29800,29750,1462
|
|
20240820,125200,2070749350,29750,29750,29750,29750,44
|
|
20240820,125100,2069440350,29750,29750,29750,29700,89
|
|
20240820,125000,2066792700,29750,29750,29750,29750,74
|
|
20240820,124900,2064591200,29750,29750,29750,29750,44
|
|
20240820,124800,2063282200,29750,29750,29750,29750,152
|
|
20240820,124700,2058760200,29750,29750,29750,29750,41
|
|
20240820,124600,2057540450,29750,29750,29750,29750,46
|
|
20240820,124500,2056171950,29750,29750,29750,29750,46
|
|
20240820,124400,2054803450,29750,29750,29750,29750,49
|
|
20240820,124300,2053345700,29750,29750,29750,29750,4
|
|
20240820,124200,2053226700,29750,29750,29750,29750,554
|
|
20240820,124100,2036745200,29750,29750,29750,29750,40
|
|
20240820,124000,2035555200,29700,29700,29700,29700,267
|
|
20240820,123900,2027625300,29700,29700,29700,29700,54
|
|
20240820,123800,2026021500,29700,29700,29700,29700,40
|
|
20240820,123700,2024833500,29700,29700,29700,29700,50
|
|
20240820,123600,2023348500,29700,29700,29700,29700,54
|
|
20240820,123500,2021744700,29700,29700,29700,29700,47
|
|
20240820,123400,2020348800,29700,29700,29700,29700,36
|
|
20240820,123300,2019279600,29700,29700,29700,29700,7
|
|
20240820,123200,2019071700,29700,29700,29700,29700,87
|
|
20240820,123100,2016487800,29700,29700,29700,29700,4
|
|
20240820,123000,2016369000,29700,29700,29700,29700,47
|
|
20240820,122900,2014973100,29700,29700,29700,29700,47
|
|
20240820,122800,2013577200,29700,29700,29700,29700,50
|
|
20240820,122700,2012092200,29700,29700,29700,29700,40
|
|
20240820,122600,2010904200,29700,29700,29700,29700,44
|
|
20240820,122500,2009597400,29700,29700,29700,29700,124
|
|
20240820,122400,2005914600,29700,29700,29700,29700,52
|
|
20240820,122300,2004370200,29700,29700,29700,29700,46
|
|
20240820,122200,2003004000,29700,29700,29700,29700,102
|
|
20240820,122100,1999974600,29700,29700,29700,29700,602
|
|
20240820,122000,1982095200,29650,29700,29700,29650,53
|
|
20240820,121900,1980521500,29700,29700,29700,29700,39
|
|
20240820,121800,1979363200,29700,29700,29700,29700,48
|
|
20240820,121700,1977937600,29700,29700,29700,29700,61
|
|
20240820,121600,1976125900,29700,29700,29700,29700,57
|
|
20240820,121500,1974433000,29700,29700,29700,29700,539
|
|
20240820,121400,1958424700,29700,29700,29700,29700,46
|
|
20240820,121300,1957058500,29700,29700,29700,29700,40
|
|
20240820,121200,1955870500,29700,29700,29700,29700,49
|
|
20240820,121100,1954415200,29700,29700,29700,29700,6
|
|
20240820,121000,1954237000,29700,29700,29700,29700,43
|
|
20240820,120900,1952959900,29700,29700,29700,29700,1888
|
|
20240820,120800,1896886300,29700,29700,29700,29700,55
|
|
20240820,120700,1895252800,29700,29700,29700,29700,33
|
|
20240820,120600,1894272700,29650,29650,29700,29650,58
|
|
20240820,120500,1892551250,29650,29650,29650,29650,1151
|
|
20240820,120400,1858424100,29500,29650,29650,29500,52
|
|
20240820,120300,1856883200,29650,29650,29650,29650,37
|
|
20240820,120200,1855786150,29650,29650,29650,29650,48
|
|
20240820,120100,1854362950,29650,29650,29650,29650,33
|
|
20240820,120000,1853384500,29500,29650,29650,29500,503
|
|
20240820,115900,1838516550,29650,29650,29650,29650,53
|
|
20240820,115800,1836945100,29650,29600,29650,29600,35
|
|
20240820,115700,1835907650,29650,29650,29650,29600,83
|
|
20240820,115600,1833446950,29650,29650,29650,29600,91
|
|
20240820,115500,1830749400,29650,29600,29650,29600,131
|
|
20240820,115400,1826869700,29650,29600,29650,29600,56
|
|
20240820,115300,1825209850,29650,29650,29650,29650,36
|
|
20240820,115200,1824142450,29650,29650,29650,29650,59
|
|
20240820,115100,1822393100,29650,29650,29650,29650,47
|
|
20240820,115000,1820999550,29650,29650,29650,29650,45
|
|
20240820,114900,1819665300,29650,29650,29650,29650,423
|
|
20240820,114800,1807123350,29650,29600,29650,29550,1158
|
|
20240820,114700,1772845550,29600,29600,29600,29600,70
|
|
20240820,114600,1770773550,29600,29550,29600,29550,82
|
|
20240820,114500,1768347850,29600,29600,29600,29600,36
|
|
20240820,114400,1767282250,29600,29600,29600,29600,126
|
|
20240820,114300,1763552650,29600,29550,29600,29550,51
|
|
20240820,114200,1762045200,29500,29550,29550,29500,136
|
|
20240820,114100,1758029600,29550,29550,29550,29550,276
|
|
20240820,114000,1749873800,29550,29550,29550,29550,40
|
|
20240820,113900,1748691800,29550,29550,29550,29550,83
|
|
20240820,113800,1746239150,29550,29550,29550,29550,2
|
|
20240820,113700,1746180050,29550,29550,29550,29550,40
|
|
20240820,113600,1744998050,29550,29550,29550,29550,73
|
|
20240820,113500,1742840900,29550,29500,29550,29450,1122
|
|
20240820,113400,1709754600,29500,29500,29500,29500,45
|
|
20240820,113300,1708427100,29500,29500,29500,29500,40
|
|
20240820,113200,1707247100,29500,29500,29500,29500,40
|
|
20240820,113100,1706067100,29450,29500,29500,29450,93
|
|
20240820,113000,1703326150,29450,29500,29500,29450,76
|
|
20240820,112900,1701085350,29500,29500,29500,29500,34
|
|
20240820,112800,1700082350,29450,29500,29500,29450,73
|
|
20240820,112700,1697930500,29500,29500,29500,29500,37
|
|
20240820,112600,1696839000,29500,29400,29500,29350,1039
|
|
20240820,112500,1666298250,29450,29300,29450,29300,1582
|
|
20240820,112400,1619923900,29450,29400,29450,29300,2458
|
|
20240820,112300,1547886050,29400,29400,29400,29400,886
|
|
20240820,112200,1521837650,29350,29400,29400,29350,47
|
|
20240820,112100,1520456000,29350,29400,29400,29350,75
|
|
20240820,112000,1518252800,29350,29350,29400,29350,86
|
|
20240820,111900,1515726550,29350,29350,29350,29350,358
|
|
20240820,111800,1505219250,29350,29300,29350,29300,661
|
|
20240820,111700,1485851600,29250,29300,29300,29250,64
|
|
20240820,111600,1483976950,29300,29300,29300,29300,18
|
|
20240820,111500,1483449550,29300,29300,29300,29300,60
|
|
20240820,111400,1481691550,29300,29300,29300,29300,28
|
|
20240820,111300,1480871150,29250,29250,29300,29200,604
|
|
20240820,111200,1463201850,29250,29250,29250,29250,20
|
|
20240820,111100,1462616850,29250,29250,29250,29250,18
|
|
20240820,111000,1462090350,29250,29200,29250,29200,159
|
|
20240820,110900,1457447500,29200,29200,29200,29200,33
|
|
20240820,110800,1456483900,29200,29200,29200,29200,283
|
|
20240820,110700,1448220300,29200,29200,29200,29150,207
|
|
20240820,110600,1442176150,29150,29100,29200,29100,41
|
|
20240820,110500,1440980850,29150,29150,29150,29150,197
|
|
20240820,110400,1435238300,29150,29150,29200,29150,919
|
|
20240820,110300,1408435550,29100,29250,29250,29100,4870
|
|
20240820,110200,1266290450,29250,29250,29250,29250,1490
|
|
20240820,110100,1222707950,29250,29300,29300,29250,211
|
|
20240820,110000,1216535700,29300,29250,29300,29250,774
|
|
20240820,105900,1193871000,29250,29350,29350,29250,7347
|
|
20240820,105800,978504550,29400,29400,29400,29400,8
|
|
20240820,105700,978269350,29400,29400,29400,29350,45
|
|
20240820,105600,976948350,29400,29400,29400,29400,736
|
|
20240820,105500,955309950,29400,29350,29400,29350,12
|
|
20240820,105400,954957200,29400,29400,29400,29400,3
|
|
20240820,105300,954869000,29400,29400,29400,29400,8
|
|
20240820,105200,954633800,29350,29450,29450,29350,1377
|
|
20240820,105100,914149950,29450,29450,29450,29400,505
|
|
20240820,105000,899302700,29450,29450,29450,29450,204
|
|
20240820,104900,893294900,29450,29400,29450,29400,509
|
|
20240820,104800,878329850,29450,29500,29500,29400,1188
|
|
20240820,104700,843354700,29500,29450,29500,29450,91
|
|
20240820,104600,840674550,29450,29400,29450,29400,298
|
|
20240820,104500,831906700,29450,29450,29450,29450,1507
|
|
20240820,104400,787525550,29450,29500,29500,29450,361
|
|
20240820,104300,776882550,29500,29500,29500,29500,6
|
|
20240820,104200,776705550,29500,29500,29550,29450,143
|
|
20240820,104100,772493350,29500,29500,29500,29500,2
|
|
20240820,104000,772434350,29500,29500,29500,29500,284
|
|
20240820,103900,764056350,29500,29500,29500,29500,232
|
|
20240820,103800,757212350,29500,29500,29500,29500,39
|
|
20240820,103700,756061850,29500,29500,29500,29500,3
|
|
20240820,103600,755973350,29500,29500,29550,29500,22
|
|
20240820,103500,755324150,29500,29500,29500,29500,5
|
|
20240820,103400,755176650,29550,29500,29550,29500,14
|
|
20240820,103300,754763450,29500,29550,29550,29500,17
|
|
20240820,103200,754261750,29500,29500,29500,29450,42
|
|
20240820,103100,753024000,29500,29500,29500,29450,412
|
|
20240820,103000,740885000,29500,29500,29500,29500,33
|
|
20240820,102900,739911500,29500,29550,29550,29500,9
|
|
20240820,102800,739645800,29500,29450,29550,29450,5
|
|
20240820,102700,739498200,29500,29500,29550,29500,11
|
|
20240820,102600,739173500,29500,29500,29500,29500,5
|
|
20240820,102500,739026000,29500,29550,29550,29500,5
|
|
20240820,102400,738878300,29500,29500,29500,29500,15
|
|
20240820,102300,738435800,29550,29500,29550,29500,8
|
|
20240820,102200,738199650,29500,29500,29500,29500,4
|
|
20240820,102100,738081650,29500,29500,29550,29500,9
|
|
20240820,102000,737815950,29500,29550,29550,29500,46
|
|
20240820,101900,736458750,29500,29500,29500,29500,171
|
|
20240820,101800,731414250,29500,29500,29550,29500,272
|
|
20240820,101700,723390050,29500,29500,29500,29500,5
|
|
20240820,101600,723242550,29500,29500,29500,29500,25
|
|
20240820,101500,722505050,29500,29450,29500,29450,51
|
|
20240820,101400,721001550,29500,29500,29500,29500,0
|
|
20240820,101300,721001550,29500,29500,29500,29500,0
|
|
20240820,101200,721001550,29500,29550,29550,29450,530
|
|
20240820,101100,705385150,29500,29600,29600,29500,21
|
|
20240820,101000,704764650,29600,29550,29600,29500,2349
|
|
20240820,100900,635463650,29550,29500,29550,29500,114
|
|
20240820,100800,632097450,29550,29550,29550,29550,2
|
|
20240820,100700,632038350,29550,29550,29550,29550,107
|
|
20240820,100600,628876500,29550,29650,29650,29550,417
|
|
20240820,100500,616553250,29650,29650,29650,29650,0
|
|
20240820,100400,616553250,29650,29650,29650,29650,0
|
|
20240820,100300,616553250,29650,29550,29650,29550,8
|
|
20240820,100200,616316150,29500,29550,29550,29500,40
|
|
20240820,100100,615135650,29650,29550,29650,29550,135
|
|
20240820,100000,611146100,29600,29600,29600,29600,5
|
|
20240820,095900,610998100,29650,29600,29650,29550,18
|
|
20240820,095800,610465850,29650,29650,29650,29550,10
|
|
20240820,095700,610169750,29550,29650,29650,29550,246
|
|
20240820,095600,602900050,29600,29600,29650,29600,371
|
|
20240820,095500,591918400,29600,29600,29600,29600,1
|
|
20240820,095400,591888800,29550,29550,29550,29550,0
|
|
20240820,095300,591888800,29550,29550,29550,29550,0
|
|
20240820,095200,591888800,29550,29550,29550,29550,22
|
|
20240820,095100,591238700,29550,29500,29550,29500,33
|
|
20240820,095000,590264050,29550,29550,29550,29550,13
|
|
20240820,094900,589879900,29550,29600,29600,29550,816
|
|
20240820,094800,565742050,29600,29550,29600,29550,21
|
|
20240820,094700,565121200,29550,29550,29550,29550,280
|
|
20240820,094600,556847200,29550,29550,29550,29550,22
|
|
20240820,094500,556197100,29550,29550,29550,29550,19
|
|
20240820,094400,555635650,29600,29500,29600,29500,47
|
|
20240820,094300,554245150,29550,29550,29550,29500,736
|
|
20240820,094200,532526750,29600,29600,29600,29600,13
|
|
20240820,094100,532141950,29600,29600,29600,29600,45
|
|
20240820,094000,530809950,29500,29600,29600,29500,423
|
|
20240820,093900,518317400,29550,29650,29650,29500,1161
|
|
20240820,093800,484005450,29650,29600,29650,29600,62
|
|
20240820,093700,482170100,29600,29600,29600,29600,10
|
|
20240820,093600,481874100,29600,29600,29600,29600,9
|
|
20240820,093500,481607700,29600,29550,29600,29550,337
|
|
20240820,093400,471647250,29550,29600,29600,29500,1585
|
|
20240820,093300,424854450,29600,29500,29600,29450,191
|
|
20240820,093200,419212300,29550,29600,29600,29500,794
|
|
20240820,093100,395746300,29600,29500,29600,29350,2465
|
|
20240820,093000,323231900,29450,29600,29650,29450,2817
|
|
20240820,092900,240042350,29650,29650,29650,29650,20
|
|
20240820,092800,239449350,29600,29750,29750,29600,1156
|
|
20240820,092700,205205750,29750,29750,29750,29750,22
|
|
20240820,092600,204551250,29750,29800,29800,29750,162
|
|
20240820,092500,199730900,29800,29800,29800,29800,16
|
|
20240820,092400,199254100,29800,29750,29800,29750,21
|
|
20240820,092300,198628500,29700,29800,29800,29700,135
|
|
20240820,092200,194615200,29800,29750,29800,29700,55
|
|
20240820,092100,192978850,29700,29750,29850,29700,1024
|
|
20240820,092000,162514100,29750,29750,29750,29750,21
|
|
20240820,091900,161889350,29750,29800,29800,29750,206
|
|
20240820,091800,155760700,29800,29800,29800,29750,58
|
|
20240820,091700,154032350,29800,29850,29850,29800,30
|
|
20240820,091600,153137350,29750,29650,29750,29600,61
|
|
20240820,091500,151329450,29600,29750,29800,29600,310
|
|
20240820,091400,142125400,29750,29850,29850,29750,59
|
|
20240820,091300,140368050,29850,29850,29850,29850,88
|
|
20240820,091200,137741250,29800,29800,29800,29750,284
|
|
20240820,091100,129289050,29800,29850,29900,29800,72
|
|
20240820,091000,127141700,29850,29950,29950,29850,1060
|
|
20240820,090900,95456100,29950,30000,30000,29900,207
|
|
20240820,090800,89265150,29900,29950,30000,29900,37
|
|
20240820,090700,88156550,30000,30000,30000,29950,78
|
|
20240820,090600,85820000,30000,30000,30000,29950,20
|
|
20240820,090500,85220800,29900,29950,29950,29900,377
|
|
20240820,090400,73947550,30000,30000,30100,29950,60
|
|
20240820,090300,72146500,29950,29900,30000,29900,574
|
|
20240820,090200,54927600,29950,29950,30000,29850,272
|
|
20240820,090100,46787700,29950,29950,29950,29950,335
|
|
20240820,090000,36754450,30150,30100,30150,29950,1224
|