584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,184100,170023500,483500,483500,483500,483500,1
|
|
20240830,184000,170023500,483500,483500,483500,483500,0
|
|
20240830,183900,170023500,483500,483500,483500,483500,0
|
|
20240830,183800,170023500,483500,483500,483500,483500,0
|
|
20240830,183700,170023500,483500,483500,483500,483500,0
|
|
20240830,183600,170023500,483500,483500,483500,483500,0
|
|
20240830,183500,170023500,483500,483500,483500,483500,0
|
|
20240830,183400,170023500,483500,483500,483500,483500,0
|
|
20240830,183300,170023500,483500,483500,483500,483500,0
|
|
20240830,183200,170023500,483500,483500,483500,483500,0
|
|
20240830,183100,170023500,483500,483500,483500,483500,0
|
|
20240830,183000,170023500,483500,483500,483500,483500,0
|
|
20240830,182900,170023500,483500,483500,483500,483500,0
|
|
20240830,182800,170023500,483500,483500,483500,483500,0
|
|
20240830,182700,170023500,483500,483500,483500,483500,0
|
|
20240830,182600,170023500,483500,483500,483500,483500,0
|
|
20240830,182500,170023500,483500,483500,483500,483500,0
|
|
20240830,182400,170023500,483500,483500,483500,483500,0
|
|
20240830,182300,170023500,483500,483500,483500,483500,0
|
|
20240830,182200,170023500,483500,483500,483500,483500,0
|
|
20240830,182100,170023500,483500,483500,483500,483500,0
|
|
20240830,182000,170023500,483500,483500,483500,483500,0
|
|
20240830,181900,170023500,483500,483500,483500,483500,0
|
|
20240830,181800,170023500,483500,483500,483500,483500,0
|
|
20240830,181700,170023500,483500,483500,483500,483500,0
|
|
20240830,181600,170023500,483500,483500,483500,483500,0
|
|
20240830,181500,170023500,483500,483500,483500,483500,0
|
|
20240830,181400,170023500,483500,483500,483500,483500,0
|
|
20240830,181300,170023500,483500,483500,483500,483500,0
|
|
20240830,181200,170023500,483500,483500,483500,483500,0
|
|
20240830,181100,170023500,483500,483500,483500,483500,1
|
|
20240830,181000,170023500,483500,483500,483500,483500,0
|
|
20240830,180900,170023500,483500,483500,483500,483500,0
|
|
20240830,180800,170023500,483500,483500,483500,483500,0
|
|
20240830,180700,170023500,483500,483500,483500,483500,0
|
|
20240830,180600,170023500,483500,483500,483500,483500,0
|
|
20240830,180500,170023500,483500,483500,483500,483500,0
|
|
20240830,180400,170023500,483500,483500,483500,483500,0
|
|
20240830,180300,170023500,483500,483500,483500,483500,0
|
|
20240830,180200,170023500,483500,483500,483500,483500,0
|
|
20240830,180100,170023500,483500,483500,483500,483500,0
|
|
20240830,180000,170023500,483500,483500,483500,483500,0
|
|
20240830,175900,170023500,483500,483500,483500,483500,0
|
|
20240830,175800,170023500,483500,483500,483500,483500,0
|
|
20240830,175700,170023500,483500,483500,483500,483500,0
|
|
20240830,175600,170023500,483500,483500,483500,483500,0
|
|
20240830,175500,170023500,483500,483500,483500,483500,0
|
|
20240830,175400,170023500,483500,483500,483500,483500,0
|
|
20240830,175300,170023500,483500,483500,483500,483500,0
|
|
20240830,175200,170023500,483500,483500,483500,483500,0
|
|
20240830,175100,170023500,483500,483500,483500,483500,0
|
|
20240830,175000,170023500,483500,483500,483500,483500,0
|
|
20240830,174900,170023500,483500,483500,483500,483500,0
|
|
20240830,174800,170023500,483500,483500,483500,483500,0
|
|
20240830,174700,170023500,483500,483500,483500,483500,0
|
|
20240830,174600,170023500,483500,483500,483500,483500,0
|
|
20240830,174500,170023500,483500,483500,483500,483500,0
|
|
20240830,174400,170023500,483500,483500,483500,483500,0
|
|
20240830,174300,170023500,483500,483500,483500,483500,0
|
|
20240830,174200,170023500,483500,483500,483500,483500,0
|
|
20240830,174100,170023500,483500,483500,483500,483500,1
|
|
20240830,174000,170023500,483500,483500,483500,483500,0
|
|
20240830,173900,170023500,483500,483500,483500,483500,0
|
|
20240830,173800,170023500,483500,483500,483500,483500,0
|
|
20240830,173700,170023500,483500,483500,483500,483500,0
|
|
20240830,173600,170023500,483500,483500,483500,483500,0
|
|
20240830,173500,170023500,483500,483500,483500,483500,0
|
|
20240830,173400,170023500,483500,483500,483500,483500,0
|
|
20240830,173300,170023500,483500,483500,483500,483500,0
|
|
20240830,173200,170023500,483500,483500,483500,483500,0
|
|
20240830,173100,170023500,483500,483500,483500,483500,0
|
|
20240830,173000,170023500,483500,483500,483500,483500,0
|
|
20240830,172900,170023500,483500,483500,483500,483500,0
|
|
20240830,172800,170023500,483500,483500,483500,483500,0
|
|
20240830,172700,170023500,483500,483500,483500,483500,0
|
|
20240830,172600,170023500,483500,483500,483500,483500,0
|
|
20240830,172500,170023500,483500,483500,483500,483500,0
|
|
20240830,172400,170023500,483500,483500,483500,483500,0
|
|
20240830,172300,170023500,483500,483500,483500,483500,0
|
|
20240830,172200,170023500,483500,483500,483500,483500,0
|
|
20240830,172100,170023500,483500,483500,483500,483500,0
|
|
20240830,172000,170023500,483500,483500,483500,483500,0
|
|
20240830,171900,170023500,483500,483500,483500,483500,0
|
|
20240830,171800,170023500,483500,483500,483500,483500,0
|
|
20240830,171700,170023500,483500,483500,483500,483500,0
|
|
20240830,171600,170023500,483500,483500,483500,483500,0
|
|
20240830,171500,170023500,483500,483500,483500,483500,0
|
|
20240830,171400,170023500,483500,483500,483500,483500,0
|
|
20240830,171300,170023500,483500,483500,483500,483500,0
|
|
20240830,171200,170023500,483500,483500,483500,483500,0
|
|
20240830,171100,170023500,483500,483500,483500,483500,1
|
|
20240830,171000,170023500,483500,483500,483500,483500,0
|
|
20240830,170900,170023500,483500,483500,483500,483500,0
|
|
20240830,170800,170023500,483500,483500,483500,483500,0
|
|
20240830,170700,170023500,483500,483500,483500,483500,0
|
|
20240830,170600,170023500,483500,483500,483500,483500,0
|
|
20240830,170500,170023500,483500,483500,483500,483500,0
|
|
20240830,170400,170023500,483500,483500,483500,483500,0
|
|
20240830,170300,170023500,483500,483500,483500,483500,0
|
|
20240830,170200,170023500,483500,483500,483500,483500,0
|
|
20240830,170100,170023500,483500,483500,483500,483500,0
|
|
20240830,170000,170023500,483500,483500,483500,483500,0
|
|
20240830,165900,170023500,483500,483500,483500,483500,0
|
|
20240830,165800,170023500,483500,483500,483500,483500,0
|
|
20240830,165700,170023500,483500,483500,483500,483500,0
|
|
20240830,165600,170023500,483500,483500,483500,483500,0
|
|
20240830,165500,170023500,483500,483500,483500,483500,0
|
|
20240830,165400,170023500,483500,483500,483500,483500,0
|
|
20240830,165300,170023500,483500,483500,483500,483500,0
|
|
20240830,165200,170023500,483500,483500,483500,483500,0
|
|
20240830,165100,170023500,483500,483500,483500,483500,0
|
|
20240830,165000,170023500,483500,483500,483500,483500,0
|
|
20240830,164900,170023500,483500,483500,483500,483500,0
|
|
20240830,164800,170023500,483500,483500,483500,483500,0
|
|
20240830,164700,170023500,483500,483500,483500,483500,0
|
|
20240830,164600,170023500,483500,483500,483500,483500,0
|
|
20240830,164500,170023500,483500,483500,483500,483500,0
|
|
20240830,164400,170023500,483500,483500,483500,483500,0
|
|
20240830,164300,170023500,483500,483500,483500,483500,0
|
|
20240830,164200,170023500,483500,483500,483500,483500,0
|
|
20240830,164100,170023500,483500,483500,483500,483500,1
|
|
20240830,164000,170023500,483500,483500,483500,483500,0
|
|
20240830,163900,170023500,483500,483500,483500,483500,0
|
|
20240830,163800,170023500,483500,483500,483500,483500,0
|
|
20240830,163700,170023500,483500,483500,483500,483500,0
|
|
20240830,163600,170023500,483500,483500,483500,483500,0
|
|
20240830,163500,170023500,483500,483500,483500,483500,0
|
|
20240830,163400,170023500,483500,483500,483500,483500,0
|
|
20240830,163300,170023500,483500,483500,483500,483500,0
|
|
20240830,163200,170023500,483500,483500,483500,483500,0
|
|
20240830,163100,170023500,483500,483500,483500,483500,0
|
|
20240830,163000,170023500,483500,483500,483500,483500,0
|
|
20240830,162900,170023500,483500,483500,483500,483500,0
|
|
20240830,162800,170023500,483500,483500,483500,483500,0
|
|
20240830,162700,170023500,483500,483500,483500,483500,0
|
|
20240830,162600,170023500,483500,483500,483500,483500,0
|
|
20240830,162500,170023500,483500,483500,483500,483500,0
|
|
20240830,162400,170023500,483500,483500,483500,483500,0
|
|
20240830,162300,170023500,483500,483500,483500,483500,0
|
|
20240830,162200,170023500,483500,483500,483500,483500,0
|
|
20240830,162100,170023500,483500,483500,483500,483500,0
|
|
20240830,162000,170023500,483500,483500,483500,483500,0
|
|
20240830,161900,170023500,483500,483500,483500,483500,0
|
|
20240830,161800,170023500,483500,483500,483500,483500,0
|
|
20240830,161700,170023500,483500,483500,483500,483500,0
|
|
20240830,161600,170023500,483500,483500,483500,483500,0
|
|
20240830,161500,170023500,483500,483500,483500,483500,0
|
|
20240830,161400,170023500,483500,483500,483500,483500,0
|
|
20240830,161300,170023500,483500,483500,483500,483500,0
|
|
20240830,161200,170023500,483500,483500,483500,483500,0
|
|
20240830,161100,170023500,483500,483500,483500,483500,1
|
|
20240830,161000,170023500,483500,483500,483500,483500,0
|
|
20240830,160900,170023500,483500,483500,483500,483500,0
|
|
20240830,160800,170023500,483500,483500,483500,483500,0
|
|
20240830,160700,170023500,483500,483500,483500,483500,0
|
|
20240830,160600,170023500,483500,483500,483500,483500,0
|
|
20240830,160500,170023500,483500,483500,483500,483500,0
|
|
20240830,160400,170023500,483500,483500,483500,483500,0
|
|
20240830,160300,170023500,483500,483500,483500,483500,0
|
|
20240830,160200,170023500,483500,483500,483500,483500,0
|
|
20240830,160100,170023500,483500,483500,483500,483500,0
|
|
20240830,160000,170023500,483500,483500,483500,483500,0
|
|
20240830,155900,170023500,483500,483500,483500,483500,0
|
|
20240830,155800,170023500,483500,483500,483500,483500,0
|
|
20240830,155700,170023500,483500,483500,483500,483500,0
|
|
20240830,155600,170023500,483500,483500,483500,483500,0
|
|
20240830,155500,170023500,483500,483500,483500,483500,0
|
|
20240830,155400,170023500,483500,483500,483500,483500,0
|
|
20240830,155300,170023500,483500,483500,483500,483500,0
|
|
20240830,155200,170023500,483500,483500,483500,483500,0
|
|
20240830,155100,170023500,483500,483500,483500,483500,0
|
|
20240830,155000,170023500,483500,483500,483500,483500,0
|
|
20240830,154900,170023500,483500,483500,483500,483500,0
|
|
20240830,154800,170023500,483500,483500,483500,483500,0
|
|
20240830,154700,170023500,483500,483500,483500,483500,0
|
|
20240830,154600,170023500,483500,483500,483500,483500,0
|
|
20240830,154500,170023500,483500,483500,483500,483500,0
|
|
20240830,154400,170023500,483500,483500,483500,483500,0
|
|
20240830,154300,170023500,483500,483500,483500,483500,0
|
|
20240830,154200,170023500,483500,483500,483500,483500,0
|
|
20240830,154100,170023500,483500,483500,483500,483500,1
|
|
20240830,154000,170023500,483500,483500,483500,483500,0
|
|
20240830,153900,170023500,483500,483500,483500,483500,0
|
|
20240830,153800,170023500,483500,483500,483500,483500,0
|
|
20240830,153700,170023500,483500,483500,483500,483500,0
|
|
20240830,153600,170023500,483500,483500,483500,483500,0
|
|
20240830,153500,170023500,483500,483500,483500,483500,0
|
|
20240830,153400,170023500,483500,483500,483500,483500,0
|
|
20240830,153300,170023500,483500,483500,483500,483500,0
|
|
20240830,153200,170023500,483500,483500,483500,483500,0
|
|
20240830,153100,170023500,483500,483500,483500,483500,0
|
|
20240830,153000,170023500,483500,483500,483500,483500,0
|
|
20240830,152900,170023500,483500,483500,483500,483500,0
|
|
20240830,152800,170023500,483500,483500,483500,483500,0
|
|
20240830,152700,170023500,483500,483500,483500,483500,0
|
|
20240830,152600,170023500,483500,483500,483500,483500,0
|
|
20240830,152500,170023500,483500,483500,483500,483500,0
|
|
20240830,152400,170023500,483500,483500,483500,483500,0
|
|
20240830,152300,170023500,483500,483500,483500,483500,0
|
|
20240830,152200,170023500,483500,483500,483500,483500,0
|
|
20240830,152100,170023500,483500,483500,483500,483500,0
|
|
20240830,152000,170023500,483500,483500,483500,483500,0
|
|
20240830,151900,170023500,483500,483500,483500,483500,1
|
|
20240830,151800,169540000,482500,482500,482500,482500,0
|
|
20240830,151700,169540000,482500,482500,482500,482500,1
|
|
20240830,151600,169057500,481500,481500,481500,481500,0
|
|
20240830,151500,169057500,481500,481500,481500,481500,0
|
|
20240830,151400,169057500,481500,481500,481500,481500,0
|
|
20240830,151300,169057500,481500,481500,481500,481500,2
|
|
20240830,151200,168094500,480500,480500,480500,480500,0
|
|
20240830,151100,168094500,480500,480500,480500,480500,0
|
|
20240830,151000,168094500,480500,480500,480500,480500,5
|
|
20240830,150900,165692000,480500,480500,480500,480500,0
|
|
20240830,150800,165692000,480500,480500,480500,480500,0
|
|
20240830,150700,165692000,480500,480500,480500,480500,0
|
|
20240830,150600,165692000,480500,480500,480500,480500,0
|
|
20240830,150500,165692000,480500,480500,480500,480500,0
|
|
20240830,150400,165692000,480500,480500,480500,480500,0
|
|
20240830,150300,165692000,480500,480500,480500,480500,0
|
|
20240830,150200,165692000,480500,480500,480500,480500,0
|
|
20240830,150100,165692000,480500,480500,480500,480500,1
|
|
20240830,150000,165211500,480000,480000,480000,480000,3
|
|
20240830,145900,163771500,480000,480000,480000,480000,0
|
|
20240830,145800,163771500,480000,480000,480000,480000,4
|
|
20240830,145700,161851500,480000,480000,480000,480000,3
|
|
20240830,145600,160411500,480500,480500,480500,480500,0
|
|
20240830,145500,160411500,480500,480500,480500,480500,0
|
|
20240830,145400,160411500,480500,480500,480500,480500,0
|
|
20240830,145300,160411500,480500,480500,480500,480500,0
|
|
20240830,145200,160411500,480500,480500,480500,480500,0
|
|
20240830,145100,160411500,480500,480500,480500,480500,0
|
|
20240830,145000,160411500,480500,480500,480500,480500,0
|
|
20240830,144900,160411500,480500,480500,480500,480500,0
|
|
20240830,144800,160411500,480500,480500,480500,480500,0
|
|
20240830,144700,160411500,480500,480500,480500,480500,0
|
|
20240830,144600,160411500,480500,480500,480500,480500,0
|
|
20240830,144500,160411500,480500,480500,480500,480500,0
|
|
20240830,144400,160411500,480500,480500,480500,480500,0
|
|
20240830,144300,160411500,480500,480500,480500,480500,22
|
|
20240830,144200,149840500,480500,480500,480500,480500,1
|
|
20240830,144100,149360000,479500,479500,479500,479500,0
|
|
20240830,144000,149360000,479500,479500,479500,479500,7
|
|
20240830,143900,146003500,480000,480000,480000,480000,0
|
|
20240830,143800,146003500,480000,480000,480000,480000,0
|
|
20240830,143700,146003500,480000,480000,480000,480000,0
|
|
20240830,143600,146003500,480000,480000,480000,480000,0
|
|
20240830,143500,146003500,480000,480000,480000,480000,0
|
|
20240830,143400,146003500,480000,480000,480000,480000,0
|
|
20240830,143300,146003500,480000,480000,480000,480000,2
|
|
20240830,143200,145043500,480000,480000,480000,480000,0
|
|
20240830,143100,145043500,480000,480000,480000,480000,0
|
|
20240830,143000,145043500,480000,480000,480000,480000,4
|
|
20240830,142900,143123500,480000,480000,480000,480000,15
|
|
20240830,142800,135923500,480000,480000,480000,480000,0
|
|
20240830,142700,135923500,480000,480000,480000,480000,7
|
|
20240830,142600,132563500,480000,480000,480000,480000,0
|
|
20240830,142500,132563500,480000,480000,480000,480000,1
|
|
20240830,142400,132083500,480000,480000,480000,480000,0
|
|
20240830,142300,132083500,480000,480000,480000,480000,18
|
|
20240830,142200,123443500,481000,481000,481000,481000,0
|
|
20240830,142100,123443500,481000,481000,481000,481000,0
|
|
20240830,142000,123443500,481000,481000,481000,481000,0
|
|
20240830,141900,123443500,481000,481000,481000,481000,0
|
|
20240830,141800,123443500,481000,481000,481000,481000,0
|
|
20240830,141700,123443500,481000,481000,481000,481000,0
|
|
20240830,141600,123443500,481000,481000,481000,481000,0
|
|
20240830,141500,123443500,481000,481000,481000,481000,0
|
|
20240830,141400,123443500,481000,481000,481000,481000,0
|
|
20240830,141300,123443500,481000,481000,481000,481000,0
|
|
20240830,141200,123443500,481000,481000,481000,481000,0
|
|
20240830,141100,123443500,481000,481000,481000,481000,0
|
|
20240830,141000,123443500,481000,481000,481000,481000,0
|
|
20240830,140900,123443500,481000,481000,481000,481000,0
|
|
20240830,140800,123443500,481000,481000,481000,481000,0
|
|
20240830,140700,123443500,481000,481000,481000,481000,0
|
|
20240830,140600,123443500,481000,481000,481000,481000,0
|
|
20240830,140500,123443500,481000,481000,481000,481000,0
|
|
20240830,140400,123443500,481000,481000,481000,481000,0
|
|
20240830,140300,123443500,481000,480500,481000,480500,2
|
|
20240830,140200,122482000,480500,480500,480500,480500,14
|
|
20240830,140100,115755000,480500,480500,480500,480500,0
|
|
20240830,140000,115755000,480500,480500,480500,480500,0
|
|
20240830,135900,115755000,480500,480500,480500,480500,0
|
|
20240830,135800,115755000,480500,480500,480500,480500,0
|
|
20240830,135700,115755000,480500,480500,480500,480500,0
|
|
20240830,135600,115755000,480500,480500,480500,480500,0
|
|
20240830,135500,115755000,480500,480500,480500,480500,0
|
|
20240830,135400,115755000,480500,480500,480500,480500,0
|
|
20240830,135300,115755000,480500,480500,480500,480500,0
|
|
20240830,135200,115755000,480500,480500,480500,480500,0
|
|
20240830,135100,115755000,480500,480500,480500,480500,0
|
|
20240830,135000,115755000,480500,480500,480500,480500,0
|
|
20240830,134900,115755000,480500,480500,480500,480500,0
|
|
20240830,134800,115755000,480500,480500,480500,480500,0
|
|
20240830,134700,115755000,480500,480500,480500,480500,0
|
|
20240830,134600,115755000,480500,480500,480500,480500,0
|
|
20240830,134500,115755000,480500,480500,480500,480500,0
|
|
20240830,134400,115755000,480500,480500,480500,480500,0
|
|
20240830,134300,115755000,480500,480500,480500,480500,0
|
|
20240830,134200,115755000,480500,480500,480500,480500,0
|
|
20240830,134100,115755000,480500,480500,480500,480500,0
|
|
20240830,134000,115755000,480500,480500,480500,480500,1
|
|
20240830,133900,115274500,481000,481000,481000,481000,0
|
|
20240830,133800,115274500,481000,481000,481000,481000,0
|
|
20240830,133700,115274500,481000,481000,481000,481000,0
|
|
20240830,133600,115274500,481000,481000,481000,481000,0
|
|
20240830,133500,115274500,481000,481000,481000,481000,0
|
|
20240830,133400,115274500,481000,481000,481000,481000,0
|
|
20240830,133300,115274500,481000,481000,481000,481000,0
|
|
20240830,133200,115274500,481000,481000,481000,481000,0
|
|
20240830,133100,115274500,481000,481000,481000,481000,0
|
|
20240830,133000,115274500,481000,481000,481000,481000,0
|
|
20240830,132900,115274500,481000,480500,481000,480500,3
|
|
20240830,132800,113832000,480500,480500,480500,480500,0
|
|
20240830,132700,113832000,480500,480500,480500,480500,0
|
|
20240830,132600,113832000,480500,480500,480500,480500,0
|
|
20240830,132500,113832000,480500,480500,480500,480500,0
|
|
20240830,132400,113832000,480500,480500,480500,480500,0
|
|
20240830,132300,113832000,480500,480500,480500,480500,0
|
|
20240830,132200,113832000,480500,480500,480500,480500,0
|
|
20240830,132100,113832000,480500,480500,480500,480500,0
|
|
20240830,132000,113832000,480500,480500,480500,480500,0
|
|
20240830,131900,113832000,480500,480500,480500,480500,0
|
|
20240830,131800,113832000,480500,480500,480500,480500,0
|
|
20240830,131700,113832000,480500,480500,480500,480500,0
|
|
20240830,131600,113832000,480500,480500,480500,480500,0
|
|
20240830,131500,113832000,480500,480500,480500,480500,0
|
|
20240830,131400,113832000,480500,480500,480500,480500,0
|
|
20240830,131300,113832000,480500,480500,480500,480500,0
|
|
20240830,131200,113832000,480500,480500,480500,480500,5
|
|
20240830,131100,111429500,480500,480500,480500,480500,0
|
|
20240830,131000,111429500,480500,480500,480500,480500,5
|
|
20240830,130900,109027000,480000,480000,480000,480000,0
|
|
20240830,130800,109027000,480000,480000,480000,480000,0
|
|
20240830,130700,109027000,480000,480000,480000,480000,0
|
|
20240830,130600,109027000,480000,480000,480000,480000,0
|
|
20240830,130500,109027000,480000,480000,480000,480000,10
|
|
20240830,130400,104227000,481000,481000,481000,481000,0
|
|
20240830,130300,104227000,481000,481000,481000,481000,0
|
|
20240830,130200,104227000,481000,481000,481000,481000,0
|
|
20240830,130100,104227000,481000,481000,481000,481000,1
|
|
20240830,130000,103746000,480500,480500,480500,480500,1
|
|
20240830,125900,103265500,480000,480000,480000,480000,0
|
|
20240830,125800,103265500,480000,480000,480000,480000,0
|
|
20240830,125700,103265500,480000,480000,480000,480000,0
|
|
20240830,125600,103265500,480000,480000,480000,480000,0
|
|
20240830,125500,103265500,480000,480000,480000,480000,0
|
|
20240830,125400,103265500,480000,480000,480000,480000,0
|
|
20240830,125300,103265500,480000,480000,480000,480000,2
|
|
20240830,125200,102305500,480000,480000,480000,480000,0
|
|
20240830,125100,102305500,480000,480000,480000,480000,0
|
|
20240830,125000,102305500,480000,480000,480000,480000,0
|
|
20240830,124900,102305500,480000,480000,480000,480000,5
|
|
20240830,124800,99905500,480500,480500,480500,480500,0
|
|
20240830,124700,99905500,480500,480500,480500,480500,0
|
|
20240830,124600,99905500,480500,480500,480500,480500,0
|
|
20240830,124500,99905500,480500,480500,480500,480500,0
|
|
20240830,124400,99905500,480500,480500,480500,480500,0
|
|
20240830,124300,99905500,480500,480500,480500,480500,0
|
|
20240830,124200,99905500,480500,480500,480500,480500,0
|
|
20240830,124100,99905500,480500,480500,480500,480500,0
|
|
20240830,124000,99905500,480500,480500,480500,480500,0
|
|
20240830,123900,99905500,480500,480500,480500,480500,0
|
|
20240830,123800,99905500,480500,480500,480500,480500,0
|
|
20240830,123700,99905500,480500,480500,480500,480500,0
|
|
20240830,123600,99905500,480500,480500,480500,480500,0
|
|
20240830,123500,99905500,480500,480500,480500,480500,0
|
|
20240830,123400,99905500,480500,480500,480500,480500,0
|
|
20240830,123300,99905500,480500,480500,480500,480500,0
|
|
20240830,123200,99905500,480500,480500,480500,480500,0
|
|
20240830,123100,99905500,480500,480500,480500,480500,0
|
|
20240830,123000,99905500,480500,480500,480500,480500,0
|
|
20240830,122900,99905500,480500,480500,480500,480500,0
|
|
20240830,122800,99905500,480500,480500,480500,480500,0
|
|
20240830,122700,99905500,480500,480500,480500,480500,0
|
|
20240830,122600,99905500,480500,480500,480500,480500,0
|
|
20240830,122500,99905500,480500,480500,480500,480500,0
|
|
20240830,122400,99905500,480500,480500,480500,480500,1
|
|
20240830,122300,99425000,480500,480500,480500,480500,1
|
|
20240830,122200,98944500,480000,480000,480000,480000,1
|
|
20240830,122100,98464500,479500,479500,479500,479500,0
|
|
20240830,122000,98464500,479500,479500,479500,479500,15
|
|
20240830,121900,91272000,479500,479500,479500,479500,0
|
|
20240830,121800,91272000,479500,479500,479500,479500,0
|
|
20240830,121700,91272000,479500,479500,479500,479500,0
|
|
20240830,121600,91272000,479500,479500,479500,479500,0
|
|
20240830,121500,91272000,479500,479500,479500,479500,0
|
|
20240830,121400,91272000,479500,479500,479500,479500,0
|
|
20240830,121300,91272000,479500,479500,479500,479500,0
|
|
20240830,121200,91272000,479500,479500,479500,479500,0
|
|
20240830,121100,91272000,479500,479500,479500,479500,1
|
|
20240830,121000,90792500,480000,480000,480000,480000,0
|
|
20240830,120900,90792500,480000,480000,480000,480000,0
|
|
20240830,120800,90792500,480000,480000,480000,480000,0
|
|
20240830,120700,90792500,480000,480000,480000,480000,0
|
|
20240830,120600,90792500,480000,480000,480000,480000,0
|
|
20240830,120500,90792500,480000,480000,480000,480000,0
|
|
20240830,120400,90792500,480000,480000,480000,480000,0
|
|
20240830,120300,90792500,480000,480000,480000,480000,0
|
|
20240830,120200,90792500,480000,480000,480000,480000,0
|
|
20240830,120100,90792500,480000,480000,480000,480000,1
|
|
20240830,120000,90312500,479500,479500,479500,479500,0
|
|
20240830,115900,90312500,479500,479500,479500,479500,0
|
|
20240830,115800,90312500,479500,479500,479500,479500,0
|
|
20240830,115700,90312500,479500,479500,479500,479500,7
|
|
20240830,115600,86956000,479500,479500,479500,479500,0
|
|
20240830,115500,86956000,479500,479500,479500,479500,5
|
|
20240830,115400,84558500,480000,480000,480000,480000,0
|
|
20240830,115300,84558500,480000,480000,480000,480000,0
|
|
20240830,115200,84558500,480000,480000,480000,480000,2
|
|
20240830,115100,83598500,480000,480000,480000,480000,19
|
|
20240830,115000,74478500,480500,480500,480500,480500,0
|
|
20240830,114900,74478500,480500,480500,480500,480500,0
|
|
20240830,114800,74478500,480500,480500,480500,480500,0
|
|
20240830,114700,74478500,480500,480500,480500,480500,0
|
|
20240830,114600,74478500,480500,480500,480500,480500,0
|
|
20240830,114500,74478500,480500,480500,480500,480500,0
|
|
20240830,114400,74478500,480500,480500,480500,480500,0
|
|
20240830,114300,74478500,480500,480500,480500,480500,0
|
|
20240830,114200,74478500,480500,480500,480500,480500,0
|
|
20240830,114100,74478500,480500,480500,480500,480500,0
|
|
20240830,114000,74478500,480500,480500,480500,480500,0
|
|
20240830,113900,74478500,480500,480500,480500,480500,0
|
|
20240830,113800,74478500,480500,480500,480500,480500,1
|
|
20240830,113700,73998000,480000,480000,480000,480000,0
|
|
20240830,113600,73998000,480000,480000,480000,480000,0
|
|
20240830,113500,73998000,480000,480000,480000,480000,0
|
|
20240830,113400,73998000,480000,480000,480000,480000,0
|
|
20240830,113300,73998000,480000,480000,480000,480000,0
|
|
20240830,113200,73998000,480000,480000,480000,480000,0
|
|
20240830,113100,73998000,480000,480000,480000,480000,0
|
|
20240830,113000,73998000,480000,480000,480000,480000,0
|
|
20240830,112900,73998000,480000,480000,480000,480000,0
|
|
20240830,112800,73998000,480000,480000,480000,480000,0
|
|
20240830,112700,73998000,480000,480000,480000,480000,0
|
|
20240830,112600,73998000,480000,480000,480000,480000,0
|
|
20240830,112500,73998000,480000,480000,480000,480000,0
|
|
20240830,112400,73998000,480000,480000,480000,480000,0
|
|
20240830,112300,73998000,480000,480000,480000,480000,0
|
|
20240830,112200,73998000,480000,480000,480000,480000,0
|
|
20240830,112100,73998000,480000,480000,480000,480000,0
|
|
20240830,112000,73998000,480000,480000,480000,480000,0
|
|
20240830,111900,73998000,480000,480000,480000,480000,6
|
|
20240830,111800,71118000,480000,480000,480000,480000,3
|
|
20240830,111700,69678000,480500,480500,480500,480500,0
|
|
20240830,111600,69678000,480500,480500,480500,480500,0
|
|
20240830,111500,69678000,480500,480500,480500,480500,0
|
|
20240830,111400,69678000,480500,480500,480500,480500,0
|
|
20240830,111300,69678000,480500,480500,480500,480500,0
|
|
20240830,111200,69678000,480500,480500,480500,480500,0
|
|
20240830,111100,69678000,480500,480500,480500,480500,0
|
|
20240830,111000,69678000,480500,480500,480500,480500,0
|
|
20240830,110900,69678000,480500,480500,480500,480500,0
|
|
20240830,110800,69678000,480500,480500,480500,480500,0
|
|
20240830,110700,69678000,480500,480500,480500,480500,0
|
|
20240830,110600,69678000,480500,480500,480500,480500,0
|
|
20240830,110500,69678000,480500,480500,480500,480500,0
|
|
20240830,110400,69678000,480500,480500,480500,480500,0
|
|
20240830,110300,69678000,480500,480500,480500,480500,0
|
|
20240830,110200,69678000,480500,480500,480500,480500,0
|
|
20240830,110100,69678000,480500,480500,480500,480500,1
|
|
20240830,110000,69197500,480500,480500,480500,480500,11
|
|
20240830,105900,63912000,480500,480500,480500,480500,0
|
|
20240830,105800,63912000,480500,480500,480500,480500,0
|
|
20240830,105700,63912000,480500,480500,480500,480500,0
|
|
20240830,105600,63912000,480500,480500,480500,480500,0
|
|
20240830,105500,63912000,480500,480500,480500,480500,0
|
|
20240830,105400,63912000,480500,480500,480500,480500,0
|
|
20240830,105300,63912000,480500,480500,480500,480500,0
|
|
20240830,105200,63912000,480500,480500,480500,480500,0
|
|
20240830,105100,63912000,480500,480500,480500,480500,0
|
|
20240830,105000,63912000,480500,480500,480500,480500,0
|
|
20240830,104900,63912000,480500,480500,480500,480500,0
|
|
20240830,104800,63912000,480500,480500,480500,480500,0
|
|
20240830,104700,63912000,480500,480500,480500,480500,0
|
|
20240830,104600,63912000,480500,480500,480500,480500,0
|
|
20240830,104500,63912000,480500,480500,480500,480500,0
|
|
20240830,104400,63912000,480500,480500,480500,480500,0
|
|
20240830,104300,63912000,480500,480500,480500,480500,0
|
|
20240830,104200,63912000,480500,480500,480500,480500,4
|
|
20240830,104100,61990000,480500,480500,480500,480500,0
|
|
20240830,104000,61990000,480500,480500,480500,480500,0
|
|
20240830,103900,61990000,480500,480500,480500,480500,0
|
|
20240830,103800,61990000,480500,480500,480500,480500,0
|
|
20240830,103700,61990000,480500,480500,480500,480500,1
|
|
20240830,103600,61509500,481000,481000,481000,481000,1
|
|
20240830,103500,61028500,480500,480500,480500,480500,0
|
|
20240830,103400,61028500,480500,480500,480500,480500,0
|
|
20240830,103300,61028500,480500,480500,480500,480500,0
|
|
20240830,103200,61028500,480500,480500,480500,480500,0
|
|
20240830,103100,61028500,480500,480500,480500,480500,0
|
|
20240830,103000,61028500,480500,480500,480500,480500,0
|
|
20240830,102900,61028500,480500,480500,480500,480500,0
|
|
20240830,102800,61028500,480500,480500,480500,480500,0
|
|
20240830,102700,61028500,480500,480500,480500,480500,0
|
|
20240830,102600,61028500,480500,480500,480500,480500,0
|
|
20240830,102500,61028500,480500,480500,480500,480500,0
|
|
20240830,102400,61028500,480500,480500,480500,480500,0
|
|
20240830,102300,61028500,480500,480500,480500,480500,0
|
|
20240830,102200,61028500,480500,480500,480500,480500,0
|
|
20240830,102100,61028500,480500,480500,480500,480500,0
|
|
20240830,102000,61028500,480500,480500,480500,480500,0
|
|
20240830,101900,61028500,480500,480500,480500,480500,0
|
|
20240830,101800,61028500,480500,480500,480500,480500,0
|
|
20240830,101700,61028500,480500,480500,480500,480500,0
|
|
20240830,101600,61028500,480500,480500,480500,480500,0
|
|
20240830,101500,61028500,480500,480500,480500,480500,0
|
|
20240830,101400,61028500,480500,480500,480500,480500,0
|
|
20240830,101300,61028500,480500,480500,480500,480500,1
|
|
20240830,101200,60548000,480500,481000,481000,480500,19
|
|
20240830,101100,51418000,480500,480500,480500,480500,4
|
|
20240830,101000,49496000,481000,483000,483000,481000,3
|
|
20240830,100900,48051000,483000,483000,483000,483000,1
|
|
20240830,100800,47568000,484000,484000,484000,484000,0
|
|
20240830,100700,47568000,484000,484000,484000,484000,0
|
|
20240830,100600,47568000,484000,484000,484000,484000,0
|
|
20240830,100500,47568000,484000,484000,484000,484000,0
|
|
20240830,100400,47568000,484000,484000,484000,484000,0
|
|
20240830,100300,47568000,484000,484000,484000,484000,0
|
|
20240830,100200,47568000,484000,484000,484000,484000,0
|
|
20240830,100100,47568000,484000,484000,484000,484000,0
|
|
20240830,100000,47568000,484000,484000,484000,484000,0
|
|
20240830,095900,47568000,484000,484000,484000,484000,0
|
|
20240830,095800,47568000,484000,484000,484000,484000,0
|
|
20240830,095700,47568000,484000,484000,484000,484000,0
|
|
20240830,095600,47568000,484000,484000,484000,484000,0
|
|
20240830,095500,47568000,484000,484000,484000,484000,0
|
|
20240830,095400,47568000,484000,484000,484000,484000,0
|
|
20240830,095300,47568000,484000,484000,484000,484000,0
|
|
20240830,095200,47568000,484000,484000,484000,484000,3
|
|
20240830,095100,46116000,484000,484000,484000,484000,0
|
|
20240830,095000,46116000,484000,484000,484000,484000,0
|
|
20240830,094900,46116000,484000,484000,484000,484000,0
|
|
20240830,094800,46116000,484000,484000,484000,484000,0
|
|
20240830,094700,46116000,484000,484000,484000,484000,0
|
|
20240830,094600,46116000,484000,484000,484000,484000,1
|
|
20240830,094500,45632000,484000,484000,484000,484000,1
|
|
20240830,094400,45148000,484000,484000,484000,484000,1
|
|
20240830,094300,44664000,484000,484000,484000,484000,2
|
|
20240830,094200,43696000,480000,480000,480000,480000,0
|
|
20240830,094100,43696000,480000,480000,480000,480000,0
|
|
20240830,094000,43696000,480000,480000,480000,480000,3
|
|
20240830,093900,42256000,479500,479500,479500,478000,51
|
|
20240830,093800,17856500,480000,480000,480000,480000,0
|
|
20240830,093700,17856500,480000,480000,480000,480000,0
|
|
20240830,093600,17856500,480000,480000,480000,480000,2
|
|
20240830,093500,16896500,481000,481000,481000,481000,3
|
|
20240830,093400,15453500,481000,481000,481000,481000,0
|
|
20240830,093300,15453500,481000,481000,481000,481000,0
|
|
20240830,093200,15453500,481000,481000,481000,481000,0
|
|
20240830,093100,15453500,481000,481000,481000,481000,0
|
|
20240830,093000,15453500,481000,481000,481000,481000,0
|
|
20240830,092900,15453500,481000,481000,481000,481000,1
|
|
20240830,092800,14972500,481000,481000,481000,481000,14
|
|
20240830,092700,8238500,485000,485000,485000,485000,0
|
|
20240830,092600,8238500,485000,485000,485000,485000,0
|
|
20240830,092500,8238500,485000,485000,485000,485000,0
|
|
20240830,092400,8238500,485000,485000,485000,485000,0
|
|
20240830,092300,8238500,485000,485000,485000,485000,0
|
|
20240830,092200,8238500,485000,485000,485000,485000,0
|
|
20240830,092100,8238500,485000,485000,485000,485000,0
|
|
20240830,092000,8238500,485000,485000,485000,485000,0
|
|
20240830,091900,8238500,485000,485000,485000,485000,0
|
|
20240830,091800,8238500,485000,485000,485000,485000,0
|
|
20240830,091700,8238500,485000,485000,485000,485000,0
|
|
20240830,091600,8238500,485000,485000,485000,485000,0
|
|
20240830,091500,8238500,485000,485000,485000,485000,0
|
|
20240830,091400,8238500,485000,485000,485000,485000,0
|
|
20240830,091300,8238500,485000,485000,485000,485000,0
|
|
20240830,091200,8238500,485000,485000,485000,485000,0
|
|
20240830,091100,8238500,485000,485000,485000,485000,0
|
|
20240830,091000,8238500,485000,485000,485000,485000,0
|
|
20240830,090900,8238500,485000,485000,485000,485000,0
|
|
20240830,090800,8238500,485000,485000,485000,485000,0
|
|
20240830,090700,8238500,485000,485000,485000,485000,0
|
|
20240830,090600,8238500,485000,485000,485000,485000,0
|
|
20240830,090500,8238500,485000,485000,485000,485000,0
|
|
20240830,090400,8238500,485000,485000,485000,485000,0
|
|
20240830,090300,8238500,485000,485000,485000,485000,0
|
|
20240830,090200,8238500,485000,484500,485000,484500,2
|
|
20240830,090100,7269000,485000,485000,485000,484500,3
|
|
20240830,090000,5814500,485000,484500,485000,484500,12
|