577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,183400,1692751300,30550,30550,30550,30550,2115
|
|
20240829,183300,1692751300,30550,30550,30550,30550,0
|
|
20240829,183200,1692751300,30550,30550,30550,30550,0
|
|
20240829,183100,1692751300,30550,30550,30550,30550,0
|
|
20240829,183000,1692751300,30550,30550,30550,30550,0
|
|
20240829,182900,1692751300,30550,30550,30550,30550,0
|
|
20240829,182800,1692751300,30550,30550,30550,30550,0
|
|
20240829,182700,1692751300,30550,30550,30550,30550,0
|
|
20240829,182600,1692751300,30550,30550,30550,30550,0
|
|
20240829,182500,1692751300,30550,30550,30550,30550,0
|
|
20240829,182400,1692751300,30550,30550,30550,30550,0
|
|
20240829,182300,1692751300,30550,30550,30550,30550,0
|
|
20240829,182200,1692751300,30550,30550,30550,30550,0
|
|
20240829,182100,1692751300,30550,30550,30550,30550,0
|
|
20240829,182000,1692751300,30550,30550,30550,30550,0
|
|
20240829,181900,1692751300,30550,30550,30550,30550,0
|
|
20240829,181800,1692751300,30550,30550,30550,30550,0
|
|
20240829,181700,1692751300,30550,30550,30550,30550,0
|
|
20240829,181600,1692751300,30550,30550,30550,30550,0
|
|
20240829,181500,1692751300,30550,30550,30550,30550,0
|
|
20240829,181400,1692751300,30550,30550,30550,30550,0
|
|
20240829,181300,1692751300,30550,30550,30550,30550,0
|
|
20240829,181200,1692751300,30550,30550,30550,30550,0
|
|
20240829,181100,1692751300,30550,30550,30550,30550,0
|
|
20240829,181000,1692751300,30550,30550,30550,30550,0
|
|
20240829,180900,1692751300,30550,30550,30550,30550,0
|
|
20240829,180800,1692751300,30550,30550,30550,30550,0
|
|
20240829,180700,1692751300,30550,30550,30550,30550,0
|
|
20240829,180600,1692751300,30550,30550,30550,30550,0
|
|
20240829,180500,1692751300,30550,30550,30550,30550,0
|
|
20240829,180400,1692751300,30550,30550,30550,30550,2115
|
|
20240829,180300,1692751300,30550,30550,30550,30550,0
|
|
20240829,180200,1692751300,30550,30550,30550,30550,0
|
|
20240829,180100,1692751300,30550,30550,30550,30550,0
|
|
20240829,180000,1692751300,30550,30550,30550,30550,0
|
|
20240829,175900,1692751300,30550,30550,30550,30550,0
|
|
20240829,175800,1692751300,30550,30550,30550,30550,0
|
|
20240829,175700,1692751300,30550,30550,30550,30550,0
|
|
20240829,175600,1692751300,30550,30550,30550,30550,0
|
|
20240829,175500,1692751300,30550,30550,30550,30550,0
|
|
20240829,175400,1692751300,30550,30550,30550,30550,0
|
|
20240829,175300,1692751300,30550,30550,30550,30550,0
|
|
20240829,175200,1692751300,30550,30550,30550,30550,0
|
|
20240829,175100,1692751300,30550,30550,30550,30550,0
|
|
20240829,175000,1692751300,30550,30550,30550,30550,0
|
|
20240829,174900,1692751300,30550,30550,30550,30550,0
|
|
20240829,174800,1692751300,30550,30550,30550,30550,0
|
|
20240829,174700,1692751300,30550,30550,30550,30550,0
|
|
20240829,174600,1692751300,30550,30550,30550,30550,0
|
|
20240829,174500,1692751300,30550,30550,30550,30550,0
|
|
20240829,174400,1692751300,30550,30550,30550,30550,0
|
|
20240829,174300,1692751300,30550,30550,30550,30550,0
|
|
20240829,174200,1692751300,30550,30550,30550,30550,0
|
|
20240829,174100,1692751300,30550,30550,30550,30550,0
|
|
20240829,174000,1692751300,30550,30550,30550,30550,0
|
|
20240829,173900,1692751300,30550,30550,30550,30550,0
|
|
20240829,173800,1692751300,30550,30550,30550,30550,0
|
|
20240829,173700,1692751300,30550,30550,30550,30550,0
|
|
20240829,173600,1692751300,30550,30550,30550,30550,0
|
|
20240829,173500,1692751300,30550,30550,30550,30550,0
|
|
20240829,173400,1692751300,30550,30550,30550,30550,2115
|
|
20240829,173300,1692751300,30550,30550,30550,30550,0
|
|
20240829,173200,1692751300,30550,30550,30550,30550,0
|
|
20240829,173100,1692751300,30550,30550,30550,30550,0
|
|
20240829,173000,1692751300,30550,30550,30550,30550,0
|
|
20240829,172900,1692751300,30550,30550,30550,30550,0
|
|
20240829,172800,1692751300,30550,30550,30550,30550,0
|
|
20240829,172700,1692751300,30550,30550,30550,30550,0
|
|
20240829,172600,1692751300,30550,30550,30550,30550,0
|
|
20240829,172500,1692751300,30550,30550,30550,30550,0
|
|
20240829,172400,1692751300,30550,30550,30550,30550,0
|
|
20240829,172300,1692751300,30550,30550,30550,30550,0
|
|
20240829,172200,1692751300,30550,30550,30550,30550,0
|
|
20240829,172100,1692751300,30550,30550,30550,30550,0
|
|
20240829,172000,1692751300,30550,30550,30550,30550,0
|
|
20240829,171900,1692751300,30550,30550,30550,30550,0
|
|
20240829,171800,1692751300,30550,30550,30550,30550,0
|
|
20240829,171700,1692751300,30550,30550,30550,30550,0
|
|
20240829,171600,1692751300,30550,30550,30550,30550,0
|
|
20240829,171500,1692751300,30550,30550,30550,30550,0
|
|
20240829,171400,1692751300,30550,30550,30550,30550,0
|
|
20240829,171300,1692751300,30550,30550,30550,30550,0
|
|
20240829,171200,1692751300,30550,30550,30550,30550,0
|
|
20240829,171100,1692751300,30550,30550,30550,30550,0
|
|
20240829,171000,1692751300,30550,30550,30550,30550,0
|
|
20240829,170900,1692751300,30550,30550,30550,30550,0
|
|
20240829,170800,1692751300,30550,30550,30550,30550,0
|
|
20240829,170700,1692751300,30550,30550,30550,30550,0
|
|
20240829,170600,1692751300,30550,30550,30550,30550,0
|
|
20240829,170500,1692751300,30550,30550,30550,30550,0
|
|
20240829,170400,1692751300,30550,30550,30550,30550,2115
|
|
20240829,170300,1692751300,30550,30550,30550,30550,0
|
|
20240829,170200,1692751300,30550,30550,30550,30550,0
|
|
20240829,170100,1692751300,30550,30550,30550,30550,0
|
|
20240829,170000,1692751300,30550,30550,30550,30550,0
|
|
20240829,165900,1692751300,30550,30550,30550,30550,0
|
|
20240829,165800,1692751300,30550,30550,30550,30550,0
|
|
20240829,165700,1692751300,30550,30550,30550,30550,0
|
|
20240829,165600,1692751300,30550,30550,30550,30550,0
|
|
20240829,165500,1692751300,30550,30550,30550,30550,0
|
|
20240829,165400,1692751300,30550,30550,30550,30550,0
|
|
20240829,165300,1692751300,30550,30550,30550,30550,0
|
|
20240829,165200,1692751300,30550,30550,30550,30550,0
|
|
20240829,165100,1692751300,30550,30550,30550,30550,0
|
|
20240829,165000,1692751300,30550,30550,30550,30550,0
|
|
20240829,164900,1692751300,30550,30550,30550,30550,0
|
|
20240829,164800,1692751300,30550,30550,30550,30550,0
|
|
20240829,164700,1692751300,30550,30550,30550,30550,0
|
|
20240829,164600,1692751300,30550,30550,30550,30550,0
|
|
20240829,164500,1692751300,30550,30550,30550,30550,0
|
|
20240829,164400,1692751300,30550,30550,30550,30550,0
|
|
20240829,164300,1692751300,30550,30550,30550,30550,0
|
|
20240829,164200,1692751300,30550,30550,30550,30550,0
|
|
20240829,164100,1692751300,30550,30550,30550,30550,0
|
|
20240829,164000,1692751300,30550,30550,30550,30550,0
|
|
20240829,163900,1692751300,30550,30550,30550,30550,0
|
|
20240829,163800,1692751300,30550,30550,30550,30550,0
|
|
20240829,163700,1692751300,30550,30550,30550,30550,0
|
|
20240829,163600,1692751300,30550,30550,30550,30550,0
|
|
20240829,163500,1692751300,30550,30550,30550,30550,0
|
|
20240829,163400,1692751300,30550,30550,30550,30550,2115
|
|
20240829,163300,1692751300,30550,30550,30550,30550,0
|
|
20240829,163200,1692751300,30550,30550,30550,30550,0
|
|
20240829,163100,1692751300,30550,30550,30550,30550,0
|
|
20240829,163000,1692751300,30550,30550,30550,30550,0
|
|
20240829,162900,1692751300,30550,30550,30550,30550,0
|
|
20240829,162800,1692751300,30550,30550,30550,30550,0
|
|
20240829,162700,1692751300,30550,30550,30550,30550,0
|
|
20240829,162600,1692751300,30550,30550,30550,30550,0
|
|
20240829,162500,1692751300,30550,30550,30550,30550,0
|
|
20240829,162400,1692751300,30550,30550,30550,30550,0
|
|
20240829,162300,1692751300,30550,30550,30550,30550,0
|
|
20240829,162200,1692751300,30550,30550,30550,30550,0
|
|
20240829,162100,1692751300,30550,30550,30550,30550,0
|
|
20240829,162000,1692751300,30550,30550,30550,30550,0
|
|
20240829,161900,1692751300,30550,30550,30550,30550,0
|
|
20240829,161800,1692751300,30550,30550,30550,30550,0
|
|
20240829,161700,1692751300,30550,30550,30550,30550,0
|
|
20240829,161600,1692751300,30550,30550,30550,30550,0
|
|
20240829,161500,1692751300,30550,30550,30550,30550,0
|
|
20240829,161400,1692751300,30550,30550,30550,30550,0
|
|
20240829,161300,1692751300,30550,30550,30550,30550,0
|
|
20240829,161200,1692751300,30550,30550,30550,30550,0
|
|
20240829,161100,1692751300,30550,30550,30550,30550,0
|
|
20240829,161000,1692751300,30550,30550,30550,30550,0
|
|
20240829,160900,1692751300,30550,30550,30550,30550,0
|
|
20240829,160800,1692751300,30550,30550,30550,30550,0
|
|
20240829,160700,1692751300,30550,30550,30550,30550,0
|
|
20240829,160600,1692751300,30550,30550,30550,30550,0
|
|
20240829,160500,1692751300,30550,30550,30550,30550,0
|
|
20240829,160400,1692751300,30550,30550,30550,30550,2115
|
|
20240829,160300,1692751300,30550,30550,30550,30550,0
|
|
20240829,160200,1692751300,30550,30550,30550,30550,0
|
|
20240829,160100,1692751300,30550,30550,30550,30550,0
|
|
20240829,160000,1692751300,30550,30550,30550,30550,0
|
|
20240829,155900,1692751300,30550,30550,30550,30550,0
|
|
20240829,155800,1692751300,30550,30550,30550,30550,0
|
|
20240829,155700,1692751300,30550,30550,30550,30550,0
|
|
20240829,155600,1692751300,30550,30550,30550,30550,0
|
|
20240829,155500,1692751300,30550,30550,30550,30550,0
|
|
20240829,155400,1692751300,30550,30550,30550,30550,0
|
|
20240829,155300,1692751300,30550,30550,30550,30550,0
|
|
20240829,155200,1692751300,30550,30550,30550,30550,0
|
|
20240829,155100,1692751300,30550,30550,30550,30550,0
|
|
20240829,155000,1692751300,30550,30550,30550,30550,0
|
|
20240829,154900,1692751300,30550,30550,30550,30550,0
|
|
20240829,154800,1692751300,30550,30550,30550,30550,0
|
|
20240829,154700,1692751300,30550,30550,30550,30550,0
|
|
20240829,154600,1692751300,30550,30550,30550,30550,0
|
|
20240829,154500,1692751300,30550,30550,30550,30550,0
|
|
20240829,154400,1692751300,30550,30550,30550,30550,0
|
|
20240829,154300,1692751300,30550,30550,30550,30550,0
|
|
20240829,154200,1692751300,30550,30550,30550,30550,0
|
|
20240829,154100,1692751300,30550,30550,30550,30550,0
|
|
20240829,154000,1692751300,30550,30550,30550,30550,0
|
|
20240829,153900,1692751300,30550,30550,30550,30550,0
|
|
20240829,153800,1692751300,30550,30550,30550,30550,0
|
|
20240829,153700,1692751300,30550,30550,30550,30550,0
|
|
20240829,153600,1692751300,30550,30550,30550,30550,0
|
|
20240829,153500,1692751300,30550,30550,30550,30550,0
|
|
20240829,153400,1692751300,30550,30550,30550,30550,2115
|
|
20240829,153300,1692751300,30550,30550,30550,30550,0
|
|
20240829,153200,1692751300,30550,30550,30550,30550,0
|
|
20240829,153100,1692751300,30550,30550,30550,30550,0
|
|
20240829,153000,1692751300,30550,30550,30550,30550,2115
|
|
20240829,152900,1628138050,30500,30500,30500,30500,0
|
|
20240829,152800,1628138050,30500,30500,30500,30500,0
|
|
20240829,152700,1628138050,30500,30500,30500,30500,0
|
|
20240829,152600,1628138050,30500,30500,30500,30500,0
|
|
20240829,152500,1628138050,30500,30500,30500,30500,0
|
|
20240829,152400,1628138050,30500,30500,30500,30500,0
|
|
20240829,152300,1628138050,30500,30500,30500,30500,0
|
|
20240829,152200,1628138050,30500,30500,30500,30500,0
|
|
20240829,152100,1628138050,30500,30500,30500,30500,0
|
|
20240829,152000,1628138050,30500,30500,30500,30500,0
|
|
20240829,151900,1628138050,30500,30450,30500,30450,140
|
|
20240829,151800,1623868400,30500,30500,30500,30500,385
|
|
20240829,151700,1612125900,30500,30500,30500,30450,55
|
|
20240829,151600,1610450250,30500,30500,30500,30450,186
|
|
20240829,151500,1604781800,30500,30500,30500,30500,719
|
|
20240829,151400,1582852300,30450,30500,30500,30450,304
|
|
20240829,151300,1573595300,30500,30500,30500,30500,443
|
|
20240829,151200,1560083800,30500,30500,30500,30500,76
|
|
20240829,151100,1557765800,30500,30500,30500,30450,16
|
|
20240829,151000,1557277850,30500,30500,30500,30500,35
|
|
20240829,150900,1556210350,30500,30500,30500,30500,12
|
|
20240829,150800,1555844350,30500,30500,30500,30500,10
|
|
20240829,150700,1555539350,30500,30550,30550,30500,387
|
|
20240829,150600,1543735550,30500,30550,30550,30500,14
|
|
20240829,150500,1543308350,30500,30500,30500,30500,763
|
|
20240829,150400,1520036850,30500,30500,30500,30500,865
|
|
20240829,150300,1493654350,30500,30500,30500,30500,29
|
|
20240829,150200,1492769850,30500,30500,30500,30500,13
|
|
20240829,150100,1492373350,30500,30500,30500,30500,4
|
|
20240829,150000,1492251350,30450,30450,30450,30450,102
|
|
20240829,145900,1489145450,30500,30500,30500,30450,139
|
|
20240829,145800,1484906450,30500,30500,30500,30500,140
|
|
20240829,145700,1480636450,30500,30550,30550,30500,289
|
|
20240829,145600,1471815550,30550,30500,30550,30500,1134
|
|
20240829,145500,1437222350,30500,30500,30550,30500,1177
|
|
20240829,145400,1401317300,30500,30450,30500,30450,3176
|
|
20240829,145300,1304484500,30450,30450,30450,30450,62
|
|
20240829,145200,1302596600,30450,30400,30450,30400,265
|
|
20240829,145100,1294527950,30450,30450,30450,30450,125
|
|
20240829,145000,1290721700,30400,30400,30450,30400,138
|
|
20240829,144900,1286526450,30450,30450,30450,30450,128
|
|
20240829,144800,1282628850,30450,30400,30450,30400,231
|
|
20240829,144700,1275596650,30400,30450,30450,30400,136
|
|
20240829,144600,1271455950,30450,30450,30450,30450,3
|
|
20240829,144500,1271364600,30450,30500,30500,30450,200
|
|
20240829,144400,1265267400,30450,30500,30500,30450,626
|
|
20240829,144300,1246199450,30500,30500,30500,30500,1
|
|
20240829,144200,1246168950,30500,30500,30500,30500,156
|
|
20240829,144100,1241410950,30500,30400,30500,30400,5238
|
|
20240829,144000,1081983500,30400,30400,30400,30400,350
|
|
20240829,143900,1071343500,30400,30400,30400,30350,191
|
|
20240829,143800,1065538150,30400,30400,30400,30400,127
|
|
20240829,143700,1061677350,30400,30400,30400,30400,126
|
|
20240829,143600,1057846950,30400,30400,30400,30400,0
|
|
20240829,143500,1057846950,30400,30400,30400,30400,131
|
|
20240829,143400,1053864550,30400,30350,30400,30350,224
|
|
20240829,143300,1047059950,30350,30350,30400,30350,103
|
|
20240829,143200,1043933800,30400,30400,30400,30400,136
|
|
20240829,143100,1039799400,30400,30350,30400,30350,48
|
|
20240829,143000,1038341950,30400,30400,30400,30400,0
|
|
20240829,142900,1038341950,30400,30350,30400,30350,946
|
|
20240829,142800,1009630800,30350,30300,30350,30300,13
|
|
20240829,142700,1009236300,30350,30350,30350,30350,2
|
|
20240829,142600,1009175600,30350,30350,30350,30350,3
|
|
20240829,142500,1009084550,30300,30300,30300,30300,5
|
|
20240829,142400,1008933050,30300,30350,30350,30300,168
|
|
20240829,142300,1003842550,30350,30350,30350,30350,12
|
|
20240829,142200,1003478350,30350,30350,30350,30350,17
|
|
20240829,142100,1002962400,30350,30350,30350,30350,21
|
|
20240829,142000,1002325050,30350,30350,30350,30350,215
|
|
20240829,141900,995799800,30350,30350,30350,30350,12
|
|
20240829,141800,995435600,30350,30350,30350,30350,14
|
|
20240829,141700,995010700,30350,30350,30350,30350,27
|
|
20240829,141600,994191250,30350,30350,30350,30350,14
|
|
20240829,141500,993766350,30350,30350,30350,30350,11
|
|
20240829,141400,993432500,30350,30350,30350,30350,12
|
|
20240829,141300,993068300,30350,30350,30350,30350,12
|
|
20240829,141200,992704100,30350,30350,30350,30350,13
|
|
20240829,141100,992309550,30350,30350,30350,30350,0
|
|
20240829,141000,992309550,30350,30350,30350,30350,13
|
|
20240829,140900,991915000,30350,30350,30350,30300,15
|
|
20240829,140800,991459850,30300,30300,30300,30300,0
|
|
20240829,140700,991459850,30300,30350,30350,30300,7
|
|
20240829,140600,991247650,30300,30350,30350,30300,401
|
|
20240829,140500,979097300,30300,30300,30350,30300,181
|
|
20240829,140400,973612950,30300,30300,30300,30300,50
|
|
20240829,140300,972097950,30350,30350,30350,30350,14
|
|
20240829,140200,971673050,30350,30350,30350,30350,406
|
|
20240829,140100,959350950,30350,30350,30350,30350,13
|
|
20240829,140000,958956400,30350,30350,30350,30350,59
|
|
20240829,135900,957165750,30350,30300,30350,30300,12
|
|
20240829,135800,956802050,30350,30350,30350,30350,0
|
|
20240829,135700,956802050,30350,30350,30350,30350,8
|
|
20240829,135600,956559250,30350,30350,30350,30350,0
|
|
20240829,135500,956559250,30350,30300,30350,30300,35
|
|
20240829,135400,955498700,30300,30300,30300,30300,0
|
|
20240829,135300,955498700,30300,30300,30300,30300,5
|
|
20240829,135200,955347200,30300,30300,30300,30300,5
|
|
20240829,135100,955195700,30300,30300,30300,30300,52
|
|
20240829,135000,953620100,30250,30250,30250,30250,0
|
|
20240829,134900,953620100,30250,30300,30300,30250,1000
|
|
20240829,134800,923354750,30350,30350,30350,30350,2
|
|
20240829,134700,923294050,30350,30350,30350,30350,0
|
|
20240829,134600,923294050,30350,30350,30350,30350,57
|
|
20240829,134500,921564100,30350,30350,30350,30350,0
|
|
20240829,134400,921564100,30350,30350,30350,30350,6
|
|
20240829,134300,921382000,30300,30300,30300,30300,0
|
|
20240829,134200,921382000,30300,30400,30400,30300,111
|
|
20240829,134100,918016400,30350,30350,30350,30350,0
|
|
20240829,134000,918016400,30350,30350,30350,30350,11
|
|
20240829,133900,917682550,30300,30350,30350,30300,754
|
|
20240829,133800,894819400,30350,30350,30350,30350,15
|
|
20240829,133700,894364150,30350,30350,30350,30350,15
|
|
20240829,133600,893908900,30350,30350,30350,30350,0
|
|
20240829,133500,893908900,30350,30350,30350,30350,28
|
|
20240829,133400,893059100,30350,30350,30350,30350,11
|
|
20240829,133300,892725250,30350,30350,30350,30350,14
|
|
20240829,133200,892300350,30350,30350,30350,30350,11
|
|
20240829,133100,891966500,30350,30350,30350,30350,22
|
|
20240829,133000,891298800,30350,30350,30350,30350,11
|
|
20240829,132900,890964950,30350,30350,30350,30350,11
|
|
20240829,132800,890631100,30300,30300,30300,30250,1712
|
|
20240829,132700,838836200,30300,30300,30300,30300,14
|
|
20240829,132600,838412000,30300,30300,30300,30300,114
|
|
20240829,132500,834957800,30300,30350,30350,30300,1235
|
|
20240829,132400,797536900,30350,30350,30350,30350,10
|
|
20240829,132300,797233400,30350,30350,30350,30350,9
|
|
20240829,132200,796960250,30350,30350,30350,30350,1
|
|
20240829,132100,796929900,30350,30350,30350,30350,3
|
|
20240829,132000,796838850,30350,30350,30350,30350,7
|
|
20240829,131900,796626400,30350,30350,30350,30350,1
|
|
20240829,131800,796596050,30350,30350,30350,30350,2
|
|
20240829,131700,796535350,30300,30300,30300,30300,25
|
|
20240829,131600,795777850,30350,30350,30350,30350,103
|
|
20240829,131500,792651800,30350,30400,30400,30350,283
|
|
20240829,131400,784062700,30400,30400,30400,30400,3
|
|
20240829,131300,783971500,30400,30300,30400,30300,3075
|
|
20240829,131200,690659850,30300,30300,30300,30300,623
|
|
20240829,131100,671782950,30300,30300,30300,30300,1
|
|
20240829,131000,671752650,30300,30300,30300,30300,6
|
|
20240829,130900,671570850,30250,30300,30300,30250,12
|
|
20240829,130800,671207800,30300,30300,30300,30300,2
|
|
20240829,130700,671147200,30300,30300,30300,30300,89
|
|
20240829,130600,668450500,30300,30300,30300,30300,3
|
|
20240829,130500,668359600,30300,30300,30300,30300,1
|
|
20240829,130400,668329300,30300,30300,30300,30300,1
|
|
20240829,130300,668299000,30300,30300,30300,30300,3
|
|
20240829,130200,668208100,30300,30300,30300,30300,55
|
|
20240829,130100,666541600,30300,30300,30300,30300,3
|
|
20240829,130000,666450700,30250,30250,30250,30250,35
|
|
20240829,125900,665391950,30250,30300,30300,30250,6
|
|
20240829,125800,665210400,30300,30300,30300,30300,11
|
|
20240829,125700,664877100,30300,30300,30300,30300,2
|
|
20240829,125600,664816500,30300,30300,30300,30300,0
|
|
20240829,125500,664816500,30300,30250,30300,30250,153
|
|
20240829,125400,660188150,30300,30250,30300,30250,83
|
|
20240829,125300,657675750,30300,30300,30300,30300,1
|
|
20240829,125200,657645450,30300,30300,30300,30300,0
|
|
20240829,125100,657645450,30300,30300,30300,30300,2
|
|
20240829,125000,657584850,30300,30300,30300,30300,0
|
|
20240829,124900,657584850,30300,30300,30300,30300,12
|
|
20240829,124800,657221250,30300,30300,30300,30300,2
|
|
20240829,124700,657160650,30300,30300,30300,30300,0
|
|
20240829,124600,657160650,30300,30300,30300,30250,124
|
|
20240829,124500,653406250,30300,30300,30300,30300,100
|
|
20240829,124400,650376250,30300,30300,30300,30300,79
|
|
20240829,124300,647982550,30300,30300,30300,30300,12
|
|
20240829,124200,647618950,30300,30300,30300,30300,8
|
|
20240829,124100,647376550,30300,30300,30300,30300,2
|
|
20240829,124000,647315950,30300,30300,30300,30300,1238
|
|
20240829,123900,609804550,30300,30300,30300,30300,246
|
|
20240829,123800,602350750,30300,30300,30300,30300,2
|
|
20240829,123700,602290150,30300,30300,30300,30300,2
|
|
20240829,123600,602229550,30300,30300,30300,30300,13
|
|
20240829,123500,601835650,30250,30250,30250,30250,1021
|
|
20240829,123400,570950400,30250,30250,30250,30250,267
|
|
20240829,123300,562873650,30250,30250,30250,30250,1
|
|
20240829,123200,562843400,30250,30200,30250,30200,45
|
|
20240829,123100,561484250,30200,30200,30200,30200,3
|
|
20240829,123000,561393650,30200,30200,30200,30200,1
|
|
20240829,122900,561363450,30200,30250,30250,30200,55
|
|
20240829,122800,559702400,30200,30200,30200,30200,34
|
|
20240829,122700,558675600,30200,30250,30250,30200,503
|
|
20240829,122600,543484850,30250,30250,30250,30250,21
|
|
20240829,122500,542849600,30250,30250,30250,30250,13
|
|
20240829,122400,542456350,30200,30200,30200,30200,10
|
|
20240829,122300,542154350,30250,30200,30250,30200,26
|
|
20240829,122200,541367900,30250,30250,30250,30250,1
|
|
20240829,122100,541337650,30250,30250,30250,30250,3
|
|
20240829,122000,541246900,30250,30250,30250,30250,0
|
|
20240829,121900,541246900,30250,30250,30250,30250,13
|
|
20240829,121800,540853650,30250,30250,30250,30250,1
|
|
20240829,121700,540823400,30250,30250,30250,30250,2
|
|
20240829,121600,540762900,30250,30250,30250,30250,15
|
|
20240829,121500,540309150,30250,30250,30250,30250,1
|
|
20240829,121400,540278900,30250,30250,30250,30250,2
|
|
20240829,121300,540218400,30250,30250,30250,30250,1
|
|
20240829,121200,540188150,30250,30250,30250,30250,3
|
|
20240829,121100,540097400,30250,30250,30250,30250,15
|
|
20240829,121000,539643650,30200,30200,30200,30200,948
|
|
20240829,120900,511014050,30150,30150,30150,30150,0
|
|
20240829,120800,511014050,30150,30200,30200,30150,6
|
|
20240829,120700,510833100,30150,30200,30200,30150,12
|
|
20240829,120600,510471200,30200,30200,30200,30200,24
|
|
20240829,120500,509746400,30150,30150,30200,30150,43
|
|
20240829,120400,508449400,30200,30200,30200,30200,2
|
|
20240829,120300,508389000,30200,30200,30200,30200,1
|
|
20240829,120200,508358800,30200,30200,30200,30200,15
|
|
20240829,120100,507905800,30200,30200,30200,30200,1
|
|
20240829,120000,507875600,30200,30200,30200,30200,14
|
|
20240829,115900,507452800,30200,30200,30200,30200,2
|
|
20240829,115800,507392400,30200,30200,30200,30200,1
|
|
20240829,115700,507362200,30200,30200,30200,30200,3
|
|
20240829,115600,507271600,30200,30200,30200,30200,0
|
|
20240829,115500,507271600,30200,30150,30200,30150,15
|
|
20240829,115400,506818650,30200,30200,30200,30200,0
|
|
20240829,115300,506818650,30200,30200,30200,30200,1
|
|
20240829,115200,506788450,30200,30200,30200,30200,41
|
|
20240829,115100,505550250,30200,30200,30200,30200,2
|
|
20240829,115000,505489850,30200,30200,30200,30200,1
|
|
20240829,114900,505459650,30200,30150,30200,30150,65
|
|
20240829,114800,503498200,30150,30150,30150,30150,4
|
|
20240829,114700,503377600,30150,30150,30150,30150,4
|
|
20240829,114600,503257000,30150,30150,30150,30150,3
|
|
20240829,114500,503166550,30150,30150,30150,30150,6
|
|
20240829,114400,502985650,30150,30150,30150,30150,185
|
|
20240829,114300,497407900,30150,30150,30150,30150,152
|
|
20240829,114200,492825100,30150,30150,30150,30150,62
|
|
20240829,114100,490955800,30150,30150,30150,30150,0
|
|
20240829,114000,490955800,30150,30150,30150,30150,2
|
|
20240829,113900,490895500,30150,30150,30150,30150,0
|
|
20240829,113800,490895500,30150,30150,30150,30150,1
|
|
20240829,113700,490865350,30150,30150,30150,30150,0
|
|
20240829,113600,490865350,30150,30150,30150,30150,13
|
|
20240829,113500,490473400,30150,30150,30150,30150,6
|
|
20240829,113400,490292500,30150,30150,30150,30150,12
|
|
20240829,113300,489930700,30150,30150,30150,30150,1
|
|
20240829,113200,489900550,30150,30150,30150,30150,13
|
|
20240829,113100,489508600,30150,30150,30150,30150,0
|
|
20240829,113000,489508600,30150,30150,30150,30150,2
|
|
20240829,112900,489448300,30150,30150,30150,30150,0
|
|
20240829,112800,489448300,30150,30150,30150,30150,34
|
|
20240829,112700,488423200,30150,30150,30150,30150,2
|
|
20240829,112600,488362900,30150,30150,30150,30150,0
|
|
20240829,112500,488362900,30150,30150,30150,30150,56
|
|
20240829,112400,486674500,30050,30100,30100,30050,100
|
|
20240829,112300,483668500,30050,30050,30050,30050,0
|
|
20240829,112200,483668500,30050,30100,30100,30050,220
|
|
20240829,112100,477055450,30150,30150,30150,30150,2
|
|
20240829,112000,476995150,30100,30100,30100,30100,0
|
|
20240829,111900,476995150,30100,30100,30100,30050,947
|
|
20240829,111800,448537550,30100,30100,30100,30100,0
|
|
20240829,111700,448537550,30100,30100,30100,30100,61
|
|
20240829,111600,446701450,30150,30150,30150,30150,0
|
|
20240829,111500,446701450,30150,30150,30150,30150,2
|
|
20240829,111400,446641150,30150,30150,30150,30150,0
|
|
20240829,111300,446641150,30150,30150,30150,30150,1
|
|
20240829,111200,446611000,30100,30100,30100,30100,25
|
|
20240829,111100,445858500,30150,30150,30150,30150,2
|
|
20240829,111000,445798200,30100,30100,30100,30100,0
|
|
20240829,110900,445798200,30100,30150,30150,30100,605
|
|
20240829,110800,427577400,30200,30200,30200,30200,1
|
|
20240829,110700,427547200,30200,30200,30200,30200,0
|
|
20240829,110600,427547200,30200,30200,30200,30200,2
|
|
20240829,110500,427486800,30200,30200,30200,30200,0
|
|
20240829,110400,427486800,30200,30200,30200,30200,1
|
|
20240829,110300,427456600,30200,30200,30200,30200,0
|
|
20240829,110200,427456600,30200,30200,30200,30200,148
|
|
20240829,110100,422987000,30100,30200,30200,30100,1020
|
|
20240829,110000,392257950,30250,30200,30250,30200,3
|
|
20240829,105900,392167250,30250,30250,30250,30250,0
|
|
20240829,105800,392167250,30250,30250,30250,30250,159
|
|
20240829,105700,387357500,30250,30250,30250,30250,0
|
|
20240829,105600,387357500,30250,30200,30250,30200,113
|
|
20240829,105500,383944800,30250,30250,30250,30250,0
|
|
20240829,105400,383944800,30250,30250,30250,30250,2
|
|
20240829,105300,383884300,30250,30250,30250,30250,1
|
|
20240829,105200,383854050,30250,30250,30250,30250,0
|
|
20240829,105100,383854050,30250,30250,30250,30250,2
|
|
20240829,105000,383793550,30200,30200,30200,30200,240
|
|
20240829,104900,376545550,30250,30250,30250,30250,1
|
|
20240829,104800,376515300,30250,30250,30250,30250,0
|
|
20240829,104700,376515300,30250,30250,30250,30250,2
|
|
20240829,104600,376454800,30250,30250,30250,30250,0
|
|
20240829,104500,376454800,30250,30250,30250,30250,2
|
|
20240829,104400,376394300,30250,30250,30250,30250,0
|
|
20240829,104300,376394300,30250,30250,30250,30250,66
|
|
20240829,104200,374397800,30250,30250,30250,30250,30
|
|
20240829,104100,373490300,30250,30250,30250,30250,2
|
|
20240829,104000,373429800,30250,30250,30250,30250,0
|
|
20240829,103900,373429800,30250,30250,30250,30250,12
|
|
20240829,103800,373066800,30250,30250,30250,30250,1
|
|
20240829,103700,373036550,30250,30250,30250,30250,0
|
|
20240829,103600,373036550,30250,30250,30250,30250,2
|
|
20240829,103500,372976050,30200,30200,30200,30200,1
|
|
20240829,103400,372945850,30250,30250,30250,30250,8
|
|
20240829,103300,372703850,30200,30200,30200,30200,10
|
|
20240829,103200,372401850,30250,30250,30250,30250,2
|
|
20240829,103100,372341350,30250,30250,30250,30250,1
|
|
20240829,103000,372311100,30250,30250,30250,30250,9
|
|
20240829,102900,372038850,30250,30250,30250,30250,3
|
|
20240829,102800,371948100,30250,30250,30250,30250,1
|
|
20240829,102700,371917850,30200,30200,30200,30200,0
|
|
20240829,102600,371917850,30200,30250,30250,30200,9
|
|
20240829,102500,371645900,30250,30250,30250,30250,6
|
|
20240829,102400,371464400,30250,30250,30250,30250,85
|
|
20240829,102300,368893150,30300,30300,30300,30300,1
|
|
20240829,102200,368862850,30300,30300,30300,30300,2
|
|
20240829,102100,368802250,30300,30300,30350,30300,531
|
|
20240829,102000,352712850,30300,30300,30300,30300,1
|
|
20240829,101900,352682550,30300,30300,30300,30300,30
|
|
20240829,101800,351773550,30300,30300,30300,30300,1
|
|
20240829,101700,351743250,30300,30300,30300,30300,201
|
|
20240829,101600,345652950,30300,30300,30350,30300,315
|
|
20240829,101500,336108400,30350,30350,30350,30350,3
|
|
20240829,101400,336017350,30350,30350,30350,30350,1
|
|
20240829,101300,335987000,30350,30350,30350,30350,2
|
|
20240829,101200,335926300,30350,30350,30350,30350,96
|
|
20240829,101100,333012700,30350,30350,30350,30350,32
|
|
20240829,101000,332041500,30350,30400,30400,30350,438
|
|
20240829,100900,318747050,30400,30400,30400,30350,286
|
|
20240829,100800,310052700,30400,30400,30400,30400,776
|
|
20240829,100700,286462300,30450,30400,30450,30400,278
|
|
20240829,100600,278010300,30350,30300,30350,30300,2115
|
|
20240829,100500,213908700,30300,30300,30300,30300,2
|
|
20240829,100400,213848100,30300,30300,30300,30300,13
|
|
20240829,100300,213454200,30300,30300,30300,30300,267
|
|
20240829,100200,205364100,30250,30200,30250,30200,3036
|
|
20240829,100100,113661900,30200,30200,30200,30200,11
|
|
20240829,100000,113329700,30200,30150,30200,30150,955
|
|
20240829,095900,84535800,30150,30150,30150,30150,0
|
|
20240829,095800,84535800,30150,30150,30150,30150,115
|
|
20240829,095700,81068550,30150,30150,30150,30150,0
|
|
20240829,095600,81068550,30150,30150,30150,30150,13
|
|
20240829,095500,80676600,30150,30150,30150,30150,100
|
|
20240829,095400,77661600,30150,30150,30150,30150,2
|
|
20240829,095300,77601300,30150,30150,30150,30150,1
|
|
20240829,095200,77571150,30150,30150,30150,30150,2
|
|
20240829,095100,77510850,30150,30150,30150,30150,92
|
|
20240829,095000,74737050,30150,30150,30150,30150,2
|
|
20240829,094900,74676750,30150,30150,30150,30150,2
|
|
20240829,094800,74616450,30150,30100,30150,30100,133
|
|
20240829,094700,70611500,30150,30150,30150,30150,1
|
|
20240829,094600,70581350,30150,30150,30150,30150,22
|
|
20240829,094500,69918050,30150,30100,30150,30100,141
|
|
20240829,094400,65673800,30100,30100,30100,30100,1
|
|
20240829,094300,65643700,30150,30150,30150,30150,2
|
|
20240829,094200,65583400,30150,30150,30150,30150,11
|
|
20240829,094100,65251750,30150,30150,30150,30150,2
|
|
20240829,094000,65191450,30150,30150,30150,30150,0
|
|
20240829,093900,65191450,30150,30100,30150,30100,7
|
|
20240829,093800,64980650,30150,30150,30150,30150,0
|
|
20240829,093700,64980650,30150,30150,30150,30150,24
|
|
20240829,093600,64257050,30150,30150,30150,30150,42
|
|
20240829,093500,62990750,30150,30100,30150,30100,47
|
|
20240829,093400,61574300,30150,30150,30150,30150,150
|
|
20240829,093300,57051800,30150,30150,30150,30150,2
|
|
20240829,093200,56991500,30150,30150,30150,30150,11
|
|
20240829,093100,56659850,30150,30100,30150,30100,79
|
|
20240829,093000,54280850,30100,30150,30150,30100,53
|
|
20240829,092900,52685400,30100,30100,30100,30100,8
|
|
20240829,092800,52444600,30150,30100,30150,30100,62
|
|
20240829,092700,50577800,30100,30100,30100,30100,5
|
|
20240829,092600,50427300,30150,30100,30150,30100,85
|
|
20240829,092500,47867050,30100,30100,30100,30100,11
|
|
20240829,092400,47535950,30150,30150,30150,30150,3
|
|
20240829,092300,47445500,30100,30100,30100,30100,100
|
|
20240829,092200,44435500,30150,30150,30150,30150,34
|
|
20240829,092100,43410400,30150,30150,30150,30150,0
|
|
20240829,092000,43410400,30150,30200,30200,30150,173
|
|
20240829,091900,38194350,30200,30200,30200,30200,0
|
|
20240829,091800,38194350,30200,30200,30200,30200,3
|
|
20240829,091700,38103750,30200,30200,30200,30200,1
|
|
20240829,091600,38073550,30200,30200,30200,30200,2
|
|
20240829,091500,38013150,30200,30200,30200,30200,2
|
|
20240829,091400,37952750,30200,30150,30200,30150,11
|
|
20240829,091300,37621050,30200,30200,30200,30200,1
|
|
20240829,091200,37590850,30100,30100,30100,30100,0
|
|
20240829,091100,37590850,30100,30100,30200,30100,422
|
|
20240829,091000,24874250,30200,30150,30200,30150,427
|
|
20240829,090900,11997450,30150,30150,30150,30150,3
|
|
20240829,090800,11907000,30100,30100,30100,30100,3
|
|
20240829,090700,11816700,30150,30100,30150,30100,4
|
|
20240829,090600,11696150,30150,30150,30150,30150,5
|
|
20240829,090500,11545400,30150,30150,30150,30150,11
|
|
20240829,090400,11213750,30150,30150,30150,30150,136
|
|
20240829,090300,7113350,30150,30150,30150,30150,13
|
|
20240829,090200,6721400,30150,30150,30150,30150,34
|
|
20240829,090100,5696300,30150,30150,30150,30100,106
|
|
20240829,090000,2505600,30150,30200,30200,30150,58
|