677 lines
34 KiB
CSV
677 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,201400,333677600,22350,22350,22350,22350,258
|
|
20240830,201300,333677600,22350,22350,22350,22350,0
|
|
20240830,201200,333677600,22350,22350,22350,22350,0
|
|
20240830,201100,333677600,22350,22350,22350,22350,0
|
|
20240830,201000,333677600,22350,22350,22350,22350,0
|
|
20240830,200900,333677600,22350,22350,22350,22350,0
|
|
20240830,200800,333677600,22350,22350,22350,22350,0
|
|
20240830,200700,333677600,22350,22350,22350,22350,0
|
|
20240830,200600,333677600,22350,22350,22350,22350,0
|
|
20240830,200500,333677600,22350,22350,22350,22350,0
|
|
20240830,200400,333677600,22350,22350,22350,22350,0
|
|
20240830,200300,333677600,22350,22350,22350,22350,0
|
|
20240830,200200,333677600,22350,22350,22350,22350,0
|
|
20240830,200100,333677600,22350,22350,22350,22350,0
|
|
20240830,200000,333677600,22350,22350,22350,22350,0
|
|
20240830,195900,333677600,22350,22350,22350,22350,0
|
|
20240830,195800,333677600,22350,22350,22350,22350,0
|
|
20240830,195700,333677600,22350,22350,22350,22350,0
|
|
20240830,195600,333677600,22350,22350,22350,22350,0
|
|
20240830,195500,333677600,22350,22350,22350,22350,0
|
|
20240830,195400,333677600,22350,22350,22350,22350,0
|
|
20240830,195300,333677600,22350,22350,22350,22350,0
|
|
20240830,195200,333677600,22350,22350,22350,22350,0
|
|
20240830,195100,333677600,22350,22350,22350,22350,0
|
|
20240830,195000,333677600,22350,22350,22350,22350,0
|
|
20240830,194900,333677600,22350,22350,22350,22350,0
|
|
20240830,194800,333677600,22350,22350,22350,22350,0
|
|
20240830,194700,333677600,22350,22350,22350,22350,0
|
|
20240830,194600,333677600,22350,22350,22350,22350,0
|
|
20240830,194500,333677600,22350,22350,22350,22350,0
|
|
20240830,194400,333677600,22350,22350,22350,22350,258
|
|
20240830,194300,333677600,22350,22350,22350,22350,0
|
|
20240830,194200,333677600,22350,22350,22350,22350,0
|
|
20240830,194100,333677600,22350,22350,22350,22350,0
|
|
20240830,194000,333677600,22350,22350,22350,22350,0
|
|
20240830,193900,333677600,22350,22350,22350,22350,0
|
|
20240830,193800,333677600,22350,22350,22350,22350,0
|
|
20240830,193700,333677600,22350,22350,22350,22350,0
|
|
20240830,193600,333677600,22350,22350,22350,22350,0
|
|
20240830,193500,333677600,22350,22350,22350,22350,0
|
|
20240830,193400,333677600,22350,22350,22350,22350,0
|
|
20240830,193300,333677600,22350,22350,22350,22350,0
|
|
20240830,193200,333677600,22350,22350,22350,22350,0
|
|
20240830,193100,333677600,22350,22350,22350,22350,0
|
|
20240830,193000,333677600,22350,22350,22350,22350,0
|
|
20240830,192900,333677600,22350,22350,22350,22350,0
|
|
20240830,192800,333677600,22350,22350,22350,22350,0
|
|
20240830,192700,333677600,22350,22350,22350,22350,0
|
|
20240830,192600,333677600,22350,22350,22350,22350,0
|
|
20240830,192500,333677600,22350,22350,22350,22350,0
|
|
20240830,192400,333677600,22350,22350,22350,22350,0
|
|
20240830,192300,333677600,22350,22350,22350,22350,0
|
|
20240830,192200,333677600,22350,22350,22350,22350,0
|
|
20240830,192100,333677600,22350,22350,22350,22350,0
|
|
20240830,192000,333677600,22350,22350,22350,22350,0
|
|
20240830,191900,333677600,22350,22350,22350,22350,0
|
|
20240830,191800,333677600,22350,22350,22350,22350,0
|
|
20240830,191700,333677600,22350,22350,22350,22350,0
|
|
20240830,191600,333677600,22350,22350,22350,22350,0
|
|
20240830,191500,333677600,22350,22350,22350,22350,0
|
|
20240830,191400,333677600,22350,22350,22350,22350,258
|
|
20240830,191300,333677600,22350,22350,22350,22350,0
|
|
20240830,191200,333677600,22350,22350,22350,22350,0
|
|
20240830,191100,333677600,22350,22350,22350,22350,0
|
|
20240830,191000,333677600,22350,22350,22350,22350,0
|
|
20240830,190900,333677600,22350,22350,22350,22350,0
|
|
20240830,190800,333677600,22350,22350,22350,22350,0
|
|
20240830,190700,333677600,22350,22350,22350,22350,0
|
|
20240830,190600,333677600,22350,22350,22350,22350,0
|
|
20240830,190500,333677600,22350,22350,22350,22350,0
|
|
20240830,190400,333677600,22350,22350,22350,22350,0
|
|
20240830,190300,333677600,22350,22350,22350,22350,0
|
|
20240830,190200,333677600,22350,22350,22350,22350,0
|
|
20240830,190100,333677600,22350,22350,22350,22350,0
|
|
20240830,190000,333677600,22350,22350,22350,22350,0
|
|
20240830,185900,333677600,22350,22350,22350,22350,0
|
|
20240830,185800,333677600,22350,22350,22350,22350,0
|
|
20240830,185700,333677600,22350,22350,22350,22350,0
|
|
20240830,185600,333677600,22350,22350,22350,22350,0
|
|
20240830,185500,333677600,22350,22350,22350,22350,0
|
|
20240830,185400,333677600,22350,22350,22350,22350,0
|
|
20240830,185300,333677600,22350,22350,22350,22350,0
|
|
20240830,185200,333677600,22350,22350,22350,22350,0
|
|
20240830,185100,333677600,22350,22350,22350,22350,0
|
|
20240830,185000,333677600,22350,22350,22350,22350,0
|
|
20240830,184900,333677600,22350,22350,22350,22350,0
|
|
20240830,184800,333677600,22350,22350,22350,22350,0
|
|
20240830,184700,333677600,22350,22350,22350,22350,0
|
|
20240830,184600,333677600,22350,22350,22350,22350,0
|
|
20240830,184500,333677600,22350,22350,22350,22350,0
|
|
20240830,184400,333677600,22350,22350,22350,22350,258
|
|
20240830,184300,333677600,22350,22350,22350,22350,0
|
|
20240830,184200,333677600,22350,22350,22350,22350,0
|
|
20240830,184100,333677600,22350,22350,22350,22350,0
|
|
20240830,184000,333677600,22350,22350,22350,22350,0
|
|
20240830,183900,333677600,22350,22350,22350,22350,0
|
|
20240830,183800,333677600,22350,22350,22350,22350,0
|
|
20240830,183700,333677600,22350,22350,22350,22350,0
|
|
20240830,183600,333677600,22350,22350,22350,22350,0
|
|
20240830,183500,333677600,22350,22350,22350,22350,0
|
|
20240830,183400,333677600,22350,22350,22350,22350,0
|
|
20240830,183300,333677600,22350,22350,22350,22350,0
|
|
20240830,183200,333677600,22350,22350,22350,22350,0
|
|
20240830,183100,333677600,22350,22350,22350,22350,0
|
|
20240830,183000,333677600,22350,22350,22350,22350,0
|
|
20240830,182900,333677600,22350,22350,22350,22350,0
|
|
20240830,182800,333677600,22350,22350,22350,22350,0
|
|
20240830,182700,333677600,22350,22350,22350,22350,0
|
|
20240830,182600,333677600,22350,22350,22350,22350,0
|
|
20240830,182500,333677600,22350,22350,22350,22350,0
|
|
20240830,182400,333677600,22350,22350,22350,22350,0
|
|
20240830,182300,333677600,22350,22350,22350,22350,0
|
|
20240830,182200,333677600,22350,22350,22350,22350,0
|
|
20240830,182100,333677600,22350,22350,22350,22350,0
|
|
20240830,182000,333677600,22350,22350,22350,22350,0
|
|
20240830,181900,333677600,22350,22350,22350,22350,0
|
|
20240830,181800,333677600,22350,22350,22350,22350,0
|
|
20240830,181700,333677600,22350,22350,22350,22350,0
|
|
20240830,181600,333677600,22350,22350,22350,22350,0
|
|
20240830,181500,333677600,22350,22350,22350,22350,0
|
|
20240830,181400,333677600,22350,22350,22350,22350,258
|
|
20240830,181300,333677600,22350,22350,22350,22350,0
|
|
20240830,181200,333677600,22350,22350,22350,22350,0
|
|
20240830,181100,333677600,22350,22350,22350,22350,0
|
|
20240830,181000,333677600,22350,22350,22350,22350,0
|
|
20240830,180900,333677600,22350,22350,22350,22350,0
|
|
20240830,180800,333677600,22350,22350,22350,22350,0
|
|
20240830,180700,333677600,22350,22350,22350,22350,0
|
|
20240830,180600,333677600,22350,22350,22350,22350,0
|
|
20240830,180500,333677600,22350,22350,22350,22350,0
|
|
20240830,180400,333677600,22350,22350,22350,22350,0
|
|
20240830,180300,333677600,22350,22350,22350,22350,0
|
|
20240830,180200,333677600,22350,22350,22350,22350,0
|
|
20240830,180100,333677600,22350,22350,22350,22350,0
|
|
20240830,180000,333677600,22350,22350,22350,22350,0
|
|
20240830,175900,333677600,22350,22350,22350,22350,0
|
|
20240830,175800,333677600,22350,22350,22350,22350,0
|
|
20240830,175700,333677600,22350,22350,22350,22350,0
|
|
20240830,175600,333677600,22350,22350,22350,22350,0
|
|
20240830,175500,333677600,22350,22350,22350,22350,0
|
|
20240830,175400,333677600,22350,22350,22350,22350,0
|
|
20240830,175300,333677600,22350,22350,22350,22350,0
|
|
20240830,175200,333677600,22350,22350,22350,22350,0
|
|
20240830,175100,333677600,22350,22350,22350,22350,0
|
|
20240830,175000,333677600,22350,22350,22350,22350,0
|
|
20240830,174900,333677600,22350,22350,22350,22350,0
|
|
20240830,174800,333677600,22350,22350,22350,22350,0
|
|
20240830,174700,333677600,22350,22350,22350,22350,0
|
|
20240830,174600,333677600,22350,22350,22350,22350,0
|
|
20240830,174500,333677600,22350,22350,22350,22350,0
|
|
20240830,174400,333677600,22350,22350,22350,22350,258
|
|
20240830,174300,333677600,22350,22350,22350,22350,0
|
|
20240830,174200,333677600,22350,22350,22350,22350,0
|
|
20240830,174100,333677600,22350,22350,22350,22350,0
|
|
20240830,174000,333677600,22350,22350,22350,22350,0
|
|
20240830,173900,333677600,22350,22350,22350,22350,0
|
|
20240830,173800,333677600,22350,22350,22350,22350,0
|
|
20240830,173700,333677600,22350,22350,22350,22350,0
|
|
20240830,173600,333677600,22350,22350,22350,22350,0
|
|
20240830,173500,333677600,22350,22350,22350,22350,0
|
|
20240830,173400,333677600,22350,22350,22350,22350,0
|
|
20240830,173300,333677600,22350,22350,22350,22350,0
|
|
20240830,173200,333677600,22350,22350,22350,22350,0
|
|
20240830,173100,333677600,22350,22350,22350,22350,0
|
|
20240830,173000,333677600,22350,22350,22350,22350,0
|
|
20240830,172900,333677600,22350,22350,22350,22350,0
|
|
20240830,172800,333677600,22350,22350,22350,22350,0
|
|
20240830,172700,333677600,22350,22350,22350,22350,0
|
|
20240830,172600,333677600,22350,22350,22350,22350,0
|
|
20240830,172500,333677600,22350,22350,22350,22350,0
|
|
20240830,172400,333677600,22350,22350,22350,22350,0
|
|
20240830,172300,333677600,22350,22350,22350,22350,0
|
|
20240830,172200,333677600,22350,22350,22350,22350,0
|
|
20240830,172100,333677600,22350,22350,22350,22350,0
|
|
20240830,172000,333677600,22350,22350,22350,22350,0
|
|
20240830,171900,333677600,22350,22350,22350,22350,0
|
|
20240830,171800,333677600,22350,22350,22350,22350,0
|
|
20240830,171700,333677600,22350,22350,22350,22350,0
|
|
20240830,171600,333677600,22350,22350,22350,22350,0
|
|
20240830,171500,333677600,22350,22350,22350,22350,0
|
|
20240830,171400,333677600,22350,22350,22350,22350,258
|
|
20240830,171300,333677600,22350,22350,22350,22350,0
|
|
20240830,171200,333677600,22350,22350,22350,22350,0
|
|
20240830,171100,333677600,22350,22350,22350,22350,0
|
|
20240830,171000,333677600,22350,22350,22350,22350,0
|
|
20240830,170900,333677600,22350,22350,22350,22350,0
|
|
20240830,170800,333677600,22350,22350,22350,22350,0
|
|
20240830,170700,333677600,22350,22350,22350,22350,0
|
|
20240830,170600,333677600,22350,22350,22350,22350,0
|
|
20240830,170500,333677600,22350,22350,22350,22350,0
|
|
20240830,170400,333677600,22350,22350,22350,22350,0
|
|
20240830,170300,333677600,22350,22350,22350,22350,0
|
|
20240830,170200,333677600,22350,22350,22350,22350,0
|
|
20240830,170100,333677600,22350,22350,22350,22350,0
|
|
20240830,170000,333677600,22350,22350,22350,22350,0
|
|
20240830,165900,333677600,22350,22350,22350,22350,0
|
|
20240830,165800,333677600,22350,22350,22350,22350,0
|
|
20240830,165700,333677600,22350,22350,22350,22350,0
|
|
20240830,165600,333677600,22350,22350,22350,22350,0
|
|
20240830,165500,333677600,22350,22350,22350,22350,0
|
|
20240830,165400,333677600,22350,22350,22350,22350,0
|
|
20240830,165300,333677600,22350,22350,22350,22350,0
|
|
20240830,165200,333677600,22350,22350,22350,22350,0
|
|
20240830,165100,333677600,22350,22350,22350,22350,0
|
|
20240830,165000,333677600,22350,22350,22350,22350,0
|
|
20240830,164900,333677600,22350,22350,22350,22350,0
|
|
20240830,164800,333677600,22350,22350,22350,22350,0
|
|
20240830,164700,333677600,22350,22350,22350,22350,0
|
|
20240830,164600,333677600,22350,22350,22350,22350,0
|
|
20240830,164500,333677600,22350,22350,22350,22350,0
|
|
20240830,164400,333677600,22350,22350,22350,22350,258
|
|
20240830,164300,333677600,22350,22350,22350,22350,0
|
|
20240830,164200,333677600,22350,22350,22350,22350,0
|
|
20240830,164100,333677600,22350,22350,22350,22350,0
|
|
20240830,164000,333677600,22350,22350,22350,22350,0
|
|
20240830,163900,333677600,22350,22350,22350,22350,0
|
|
20240830,163800,333677600,22350,22350,22350,22350,0
|
|
20240830,163700,333677600,22350,22350,22350,22350,0
|
|
20240830,163600,333677600,22350,22350,22350,22350,0
|
|
20240830,163500,333677600,22350,22350,22350,22350,0
|
|
20240830,163400,333677600,22350,22350,22350,22350,0
|
|
20240830,163300,333677600,22350,22350,22350,22350,0
|
|
20240830,163200,333677600,22350,22350,22350,22350,0
|
|
20240830,163100,333677600,22350,22350,22350,22350,0
|
|
20240830,163000,333677600,22350,22350,22350,22350,0
|
|
20240830,162900,333677600,22350,22350,22350,22350,0
|
|
20240830,162800,333677600,22350,22350,22350,22350,0
|
|
20240830,162700,333677600,22350,22350,22350,22350,0
|
|
20240830,162600,333677600,22350,22350,22350,22350,0
|
|
20240830,162500,333677600,22350,22350,22350,22350,0
|
|
20240830,162400,333677600,22350,22350,22350,22350,0
|
|
20240830,162300,333677600,22350,22350,22350,22350,0
|
|
20240830,162200,333677600,22350,22350,22350,22350,0
|
|
20240830,162100,333677600,22350,22350,22350,22350,0
|
|
20240830,162000,333677600,22350,22350,22350,22350,0
|
|
20240830,161900,333677600,22350,22350,22350,22350,0
|
|
20240830,161800,333677600,22350,22350,22350,22350,0
|
|
20240830,161700,333677600,22350,22350,22350,22350,0
|
|
20240830,161600,333677600,22350,22350,22350,22350,0
|
|
20240830,161500,333677600,22350,22350,22350,22350,0
|
|
20240830,161400,333677600,22350,22350,22350,22350,258
|
|
20240830,161300,333677600,22350,22350,22350,22350,0
|
|
20240830,161200,333677600,22350,22350,22350,22350,0
|
|
20240830,161100,333677600,22350,22350,22350,22350,0
|
|
20240830,161000,333677600,22350,22350,22350,22350,0
|
|
20240830,160900,333677600,22350,22350,22350,22350,0
|
|
20240830,160800,333677600,22350,22350,22350,22350,0
|
|
20240830,160700,333677600,22350,22350,22350,22350,0
|
|
20240830,160600,333677600,22350,22350,22350,22350,0
|
|
20240830,160500,333677600,22350,22350,22350,22350,0
|
|
20240830,160400,333677600,22350,22350,22350,22350,0
|
|
20240830,160300,333677600,22350,22350,22350,22350,0
|
|
20240830,160200,333677600,22350,22350,22350,22350,0
|
|
20240830,160100,333677600,22350,22350,22350,22350,0
|
|
20240830,160000,333677600,22350,22350,22350,22350,0
|
|
20240830,155900,333677600,22350,22350,22350,22350,0
|
|
20240830,155800,333677600,22350,22350,22350,22350,0
|
|
20240830,155700,333677600,22350,22350,22350,22350,0
|
|
20240830,155600,333677600,22350,22350,22350,22350,0
|
|
20240830,155500,333677600,22350,22350,22350,22350,0
|
|
20240830,155400,333677600,22350,22350,22350,22350,0
|
|
20240830,155300,333677600,22350,22350,22350,22350,0
|
|
20240830,155200,333677600,22350,22350,22350,22350,0
|
|
20240830,155100,333677600,22350,22350,22350,22350,0
|
|
20240830,155000,333677600,22350,22350,22350,22350,0
|
|
20240830,154900,333677600,22350,22350,22350,22350,0
|
|
20240830,154800,333677600,22350,22350,22350,22350,0
|
|
20240830,154700,333677600,22350,22350,22350,22350,0
|
|
20240830,154600,333677600,22350,22350,22350,22350,0
|
|
20240830,154500,333677600,22350,22350,22350,22350,0
|
|
20240830,154400,333677600,22350,22350,22350,22350,258
|
|
20240830,154300,333677600,22350,22350,22350,22350,0
|
|
20240830,154200,333677600,22350,22350,22350,22350,0
|
|
20240830,154100,333677600,22350,22350,22350,22350,0
|
|
20240830,154000,333677600,22350,22350,22350,22350,0
|
|
20240830,153900,333677600,22350,22350,22350,22350,0
|
|
20240830,153800,333677600,22350,22350,22350,22350,0
|
|
20240830,153700,333677600,22350,22350,22350,22350,0
|
|
20240830,153600,333677600,22350,22350,22350,22350,0
|
|
20240830,153500,333677600,22350,22350,22350,22350,0
|
|
20240830,153400,333677600,22350,22350,22350,22350,0
|
|
20240830,153300,333677600,22350,22350,22350,22350,0
|
|
20240830,153200,333677600,22350,22350,22350,22350,0
|
|
20240830,153100,333677600,22350,22350,22350,22350,0
|
|
20240830,153000,333677600,22350,22350,22350,22350,258
|
|
20240830,152900,327911300,22350,22350,22350,22350,0
|
|
20240830,152800,327911300,22350,22350,22350,22350,0
|
|
20240830,152700,327911300,22350,22350,22350,22350,0
|
|
20240830,152600,327911300,22350,22350,22350,22350,0
|
|
20240830,152500,327911300,22350,22350,22350,22350,0
|
|
20240830,152400,327911300,22350,22350,22350,22350,0
|
|
20240830,152300,327911300,22350,22350,22350,22350,0
|
|
20240830,152200,327911300,22350,22350,22350,22350,0
|
|
20240830,152100,327911300,22350,22350,22350,22350,0
|
|
20240830,152000,327911300,22350,22350,22350,22350,0
|
|
20240830,151900,327911300,22350,22300,22350,22300,55
|
|
20240830,151800,326682250,22350,22300,22350,22300,139
|
|
20240830,151700,323582500,22300,22250,22300,22250,12
|
|
20240830,151600,323315250,22300,22300,22300,22300,0
|
|
20240830,151500,323315250,22300,22300,22300,22300,1
|
|
20240830,151400,323292950,22250,22250,22250,22250,61
|
|
20240830,151300,321935700,22250,22250,22250,22250,39
|
|
20240830,151200,321067950,22250,22250,22250,22250,0
|
|
20240830,151100,321067950,22250,22250,22250,22250,0
|
|
20240830,151000,321067950,22250,22300,22300,22250,3
|
|
20240830,150900,321001100,22300,22300,22300,22300,0
|
|
20240830,150800,321001100,22300,22300,22300,22300,2
|
|
20240830,150700,320956500,22300,22300,22300,22300,17
|
|
20240830,150600,320577400,22250,22250,22250,22250,0
|
|
20240830,150500,320577400,22250,22250,22250,22250,0
|
|
20240830,150400,320577400,22250,22250,22250,22250,8
|
|
20240830,150300,320399400,22250,22250,22250,22250,0
|
|
20240830,150200,320399400,22250,22250,22250,22250,0
|
|
20240830,150100,320399400,22250,22300,22300,22250,155
|
|
20240830,150000,316942950,22300,22200,22300,22200,143
|
|
20240830,145900,313761300,22200,22200,22200,22200,1
|
|
20240830,145800,313739100,22200,22150,22200,22150,151
|
|
20240830,145700,310394400,22200,22200,22250,22200,731
|
|
20240830,145600,294166150,22200,22200,22200,22200,23
|
|
20240830,145500,293655550,22250,22150,22250,22150,496
|
|
20240830,145400,282648150,22200,22200,22200,22200,1
|
|
20240830,145300,282625950,22150,22150,22150,22150,100
|
|
20240830,145200,280410950,22200,22200,22200,22200,0
|
|
20240830,145100,280410950,22200,22200,22200,22200,0
|
|
20240830,145000,280410950,22200,22200,22200,22200,1
|
|
20240830,144900,280388750,22150,22150,22150,22150,0
|
|
20240830,144800,280388750,22150,22150,22150,22150,0
|
|
20240830,144700,280388750,22150,22150,22150,22150,100
|
|
20240830,144600,278173750,22150,22150,22150,22150,350
|
|
20240830,144500,270421250,22200,22200,22200,22200,0
|
|
20240830,144400,270421250,22200,22200,22200,22200,1
|
|
20240830,144300,270399050,22150,22150,22150,22150,41
|
|
20240830,144200,269490900,22200,22200,22200,22200,4
|
|
20240830,144100,269402100,22200,22200,22200,22200,0
|
|
20240830,144000,269402100,22200,22200,22200,22200,0
|
|
20240830,143900,269402100,22200,22200,22200,22200,0
|
|
20240830,143800,269402100,22200,22200,22200,22200,0
|
|
20240830,143700,269402100,22200,22200,22200,22200,0
|
|
20240830,143600,269402100,22200,22200,22200,22200,0
|
|
20240830,143500,269402100,22200,22200,22200,22200,1
|
|
20240830,143400,269379900,22200,22200,22200,22200,0
|
|
20240830,143300,269379900,22200,22200,22200,22200,0
|
|
20240830,143200,269379900,22200,22200,22200,22200,40
|
|
20240830,143100,268491900,22200,22200,22200,22200,0
|
|
20240830,143000,268491900,22200,22200,22200,22200,0
|
|
20240830,142900,268491900,22200,22200,22200,22200,0
|
|
20240830,142800,268491900,22200,22200,22200,22200,0
|
|
20240830,142700,268491900,22200,22200,22200,22200,0
|
|
20240830,142600,268491900,22200,22200,22200,22200,0
|
|
20240830,142500,268491900,22200,22200,22200,22200,0
|
|
20240830,142400,268491900,22200,22200,22200,22200,0
|
|
20240830,142300,268491900,22200,22200,22200,22200,0
|
|
20240830,142200,268491900,22200,22200,22200,22200,11
|
|
20240830,142100,268247700,22200,22200,22200,22200,0
|
|
20240830,142000,268247700,22200,22200,22200,22200,1
|
|
20240830,141900,268225500,22150,22150,22150,22150,30
|
|
20240830,141800,267561000,22150,22150,22150,22150,0
|
|
20240830,141700,267561000,22150,22150,22150,22150,282
|
|
20240830,141600,261314700,22150,22150,22150,22150,0
|
|
20240830,141500,261314700,22150,22150,22150,22150,0
|
|
20240830,141400,261314700,22150,22150,22150,22150,3
|
|
20240830,141300,261248250,22150,22150,22150,22150,0
|
|
20240830,141200,261248250,22150,22150,22150,22150,0
|
|
20240830,141100,261248250,22150,22150,22150,22150,10
|
|
20240830,141000,261026750,22100,22100,22100,22100,0
|
|
20240830,140900,261026750,22100,22100,22100,22100,33
|
|
20240830,140800,260297450,22100,22100,22100,22100,10
|
|
20240830,140700,260076450,22100,22100,22100,22100,70
|
|
20240830,140600,258529450,22150,22150,22150,22150,0
|
|
20240830,140500,258529450,22150,22150,22150,22150,0
|
|
20240830,140400,258529450,22150,22150,22150,22150,0
|
|
20240830,140300,258529450,22150,22150,22150,22150,0
|
|
20240830,140200,258529450,22150,22150,22150,22150,0
|
|
20240830,140100,258529450,22150,22150,22150,22150,0
|
|
20240830,140000,258529450,22150,22150,22150,22150,0
|
|
20240830,135900,258529450,22150,22150,22150,22150,1
|
|
20240830,135800,258507300,22100,22100,22100,22100,79
|
|
20240830,135700,256761400,22100,22100,22100,22100,55
|
|
20240830,135600,255545900,22100,22100,22100,22100,0
|
|
20240830,135500,255545900,22100,22100,22100,22100,0
|
|
20240830,135400,255545900,22100,22100,22100,22100,0
|
|
20240830,135300,255545900,22100,22100,22100,22100,0
|
|
20240830,135200,255545900,22100,22100,22100,22100,0
|
|
20240830,135100,255545900,22100,22100,22100,22100,0
|
|
20240830,135000,255545900,22100,22100,22100,22100,0
|
|
20240830,134900,255545900,22100,22100,22100,22100,2
|
|
20240830,134800,255501700,22050,22050,22050,22050,0
|
|
20240830,134700,255501700,22050,22050,22050,22050,0
|
|
20240830,134600,255501700,22050,22050,22050,22050,272
|
|
20240830,134500,249504100,22150,22150,22150,22150,0
|
|
20240830,134400,249504100,22150,22150,22150,22150,0
|
|
20240830,134300,249504100,22150,22150,22150,22150,0
|
|
20240830,134200,249504100,22150,22150,22150,22150,0
|
|
20240830,134100,249504100,22150,22150,22150,22150,0
|
|
20240830,134000,249504100,22150,22150,22150,22150,0
|
|
20240830,133900,249504100,22150,22150,22150,22150,0
|
|
20240830,133800,249504100,22150,22050,22150,22000,293
|
|
20240830,133700,243047100,22050,22050,22050,22050,0
|
|
20240830,133600,243047100,22050,22050,22050,22050,36
|
|
20240830,133500,242253300,22100,22100,22100,22100,0
|
|
20240830,133400,242253300,22100,22100,22100,22100,0
|
|
20240830,133300,242253300,22100,22100,22100,22100,0
|
|
20240830,133200,242253300,22100,22100,22100,22100,0
|
|
20240830,133100,242253300,22100,22100,22100,22100,0
|
|
20240830,133000,242253300,22100,22100,22100,22100,0
|
|
20240830,132900,242253300,22100,22100,22100,22100,0
|
|
20240830,132800,242253300,22100,22050,22100,22050,2
|
|
20240830,132700,242209150,22050,22050,22050,22050,5
|
|
20240830,132600,242098900,22050,22050,22050,22050,0
|
|
20240830,132500,242098900,22050,22050,22050,22050,0
|
|
20240830,132400,242098900,22050,22050,22050,22050,0
|
|
20240830,132300,242098900,22050,22050,22050,22050,111
|
|
20240830,132200,239651350,22100,22100,22100,22100,111
|
|
20240830,132100,237198250,22100,22100,22100,22100,0
|
|
20240830,132000,237198250,22100,22050,22100,22050,71
|
|
20240830,131900,235632650,22150,22150,22150,22150,0
|
|
20240830,131800,235632650,22150,22150,22150,22150,0
|
|
20240830,131700,235632650,22150,22150,22150,22150,0
|
|
20240830,131600,235632650,22150,22150,22150,22150,0
|
|
20240830,131500,235632650,22150,22150,22150,22150,0
|
|
20240830,131400,235632650,22150,22150,22150,22150,1
|
|
20240830,131300,235610500,22000,22000,22000,22000,0
|
|
20240830,131200,235610500,22000,22000,22000,22000,1
|
|
20240830,131100,235588500,22000,22000,22000,22000,0
|
|
20240830,131000,235588500,22000,22000,22000,22000,2
|
|
20240830,130900,235544500,22050,22050,22050,22050,50
|
|
20240830,130800,234442000,22150,22150,22150,22150,0
|
|
20240830,130700,234442000,22150,22150,22150,22150,0
|
|
20240830,130600,234442000,22150,22150,22150,22150,0
|
|
20240830,130500,234442000,22150,22150,22150,22150,0
|
|
20240830,130400,234442000,22150,22150,22150,22150,0
|
|
20240830,130300,234442000,22150,22150,22150,22150,0
|
|
20240830,130200,234442000,22150,22150,22150,22150,0
|
|
20240830,130100,234442000,22150,22150,22150,22150,0
|
|
20240830,130000,234442000,22150,22150,22150,22150,0
|
|
20240830,125900,234442000,22150,22150,22150,22150,0
|
|
20240830,125800,234442000,22150,22150,22150,22150,0
|
|
20240830,125700,234442000,22150,22150,22150,22150,1
|
|
20240830,125600,234419850,22050,22050,22050,22050,1
|
|
20240830,125500,234397800,22150,22150,22150,22150,0
|
|
20240830,125400,234397800,22150,22150,22150,22150,1
|
|
20240830,125300,234375650,22050,22050,22050,22050,0
|
|
20240830,125200,234375650,22050,22050,22050,22050,0
|
|
20240830,125100,234375650,22050,22050,22050,22050,0
|
|
20240830,125000,234375650,22050,22050,22050,22050,1
|
|
20240830,124900,234353600,22050,22050,22050,22050,0
|
|
20240830,124800,234353600,22050,22050,22050,22050,0
|
|
20240830,124700,234353600,22050,22050,22050,22050,4
|
|
20240830,124600,234265400,22000,22000,22000,22000,0
|
|
20240830,124500,234265400,22000,22000,22000,22000,2
|
|
20240830,124400,234221400,22000,22000,22000,22000,0
|
|
20240830,124300,234221400,22000,22000,22000,22000,50
|
|
20240830,124200,233121400,22000,22000,22000,22000,0
|
|
20240830,124100,233121400,22000,22000,22000,22000,0
|
|
20240830,124000,233121400,22000,22000,22000,22000,0
|
|
20240830,123900,233121400,22000,22000,22000,22000,0
|
|
20240830,123800,233121400,22000,22000,22000,22000,22
|
|
20240830,123700,232637400,22050,22050,22050,22050,0
|
|
20240830,123600,232637400,22050,22050,22050,22050,0
|
|
20240830,123500,232637400,22050,22050,22050,22050,1
|
|
20240830,123400,232615350,22000,22000,22000,22000,148
|
|
20240830,123300,229359350,22000,22000,22000,22000,9
|
|
20240830,123200,229161350,22000,22000,22000,22000,0
|
|
20240830,123100,229161350,22000,22000,22000,22000,1
|
|
20240830,123000,229139350,22000,22000,22000,22000,0
|
|
20240830,122900,229139350,22000,22000,22000,22000,0
|
|
20240830,122800,229139350,22000,22000,22000,22000,0
|
|
20240830,122700,229139350,22000,22000,22000,22000,24
|
|
20240830,122600,228611350,22000,22000,22000,22000,1
|
|
20240830,122500,228589350,22000,22000,22000,22000,1
|
|
20240830,122400,228567350,22000,22000,22000,22000,44
|
|
20240830,122300,227599350,22000,22000,22000,22000,22
|
|
20240830,122200,227115350,21950,21950,21950,21950,200
|
|
20240830,122100,222725350,21950,21950,21950,21950,200
|
|
20240830,122000,218335350,21950,21950,21950,21950,40
|
|
20240830,121900,217457350,21950,21950,21950,21950,0
|
|
20240830,121800,217457350,21950,22000,22000,21950,429
|
|
20240830,121700,208020250,22050,22100,22100,22050,767
|
|
20240830,121600,191103950,22100,22100,22100,22100,0
|
|
20240830,121500,191103950,22100,22100,22100,22100,0
|
|
20240830,121400,191103950,22100,22100,22100,22100,0
|
|
20240830,121300,191103950,22100,22100,22100,22100,0
|
|
20240830,121200,191103950,22100,22100,22100,22100,0
|
|
20240830,121100,191103950,22100,22100,22100,22100,500
|
|
20240830,121000,180053950,22100,22100,22100,22100,0
|
|
20240830,120900,180053950,22100,22100,22100,22100,1
|
|
20240830,120800,180031850,22150,22150,22150,22150,0
|
|
20240830,120700,180031850,22150,22150,22150,22150,0
|
|
20240830,120600,180031850,22150,22150,22150,22150,38
|
|
20240830,120500,179190150,22150,22150,22150,22150,90
|
|
20240830,120400,177196650,22150,22150,22150,22150,1
|
|
20240830,120300,177174500,22150,22150,22150,22150,0
|
|
20240830,120200,177174500,22150,22150,22150,22150,0
|
|
20240830,120100,177174500,22150,22150,22150,22150,0
|
|
20240830,120000,177174500,22150,22150,22150,22150,0
|
|
20240830,115900,177174500,22150,22150,22150,22150,0
|
|
20240830,115800,177174500,22150,22150,22150,22150,0
|
|
20240830,115700,177174500,22150,22150,22150,22150,0
|
|
20240830,115600,177174500,22150,22150,22150,22150,0
|
|
20240830,115500,177174500,22150,22150,22150,22150,0
|
|
20240830,115400,177174500,22150,22150,22150,22150,0
|
|
20240830,115300,177174500,22150,22150,22150,22150,0
|
|
20240830,115200,177174500,22150,22150,22150,22150,0
|
|
20240830,115100,177174500,22150,22150,22150,22150,0
|
|
20240830,115000,177174500,22150,22150,22150,22150,0
|
|
20240830,114900,177174500,22150,22150,22150,22150,0
|
|
20240830,114800,177174500,22150,22150,22150,22150,358
|
|
20240830,114700,169244800,22200,22200,22200,22200,0
|
|
20240830,114600,169244800,22200,22200,22200,22200,1
|
|
20240830,114500,169222600,22200,22200,22200,22200,0
|
|
20240830,114400,169222600,22200,22150,22200,22150,101
|
|
20240830,114300,166985400,22200,22200,22200,22200,0
|
|
20240830,114200,166985400,22200,22200,22200,22200,0
|
|
20240830,114100,166985400,22200,22200,22200,22200,3
|
|
20240830,114000,166918800,22200,22200,22200,22200,937
|
|
20240830,113900,146117400,22200,22250,22250,22200,142
|
|
20240830,113800,142964950,22300,22300,22300,22300,1
|
|
20240830,113700,142942650,22200,22200,22200,22200,0
|
|
20240830,113600,142942650,22200,22250,22250,22200,5
|
|
20240830,113500,142831500,22300,22300,22300,22300,0
|
|
20240830,113400,142831500,22300,22300,22300,22300,0
|
|
20240830,113300,142831500,22300,22300,22300,22300,0
|
|
20240830,113200,142831500,22300,22300,22300,22300,1
|
|
20240830,113100,142809200,22250,22250,22250,22250,13
|
|
20240830,113000,142519950,22300,22300,22300,22300,1
|
|
20240830,112900,142497650,22250,22250,22250,22250,75
|
|
20240830,112800,140828900,22250,22250,22250,22250,0
|
|
20240830,112700,140828900,22250,22250,22250,22250,0
|
|
20240830,112600,140828900,22250,22250,22250,22250,110
|
|
20240830,112500,138381400,22300,22300,22300,22300,0
|
|
20240830,112400,138381400,22300,22300,22300,22300,0
|
|
20240830,112300,138381400,22300,22300,22300,22300,0
|
|
20240830,112200,138381400,22300,22300,22300,22300,0
|
|
20240830,112100,138381400,22300,22300,22300,22300,0
|
|
20240830,112000,138381400,22300,22300,22300,22300,1
|
|
20240830,111900,138359100,22250,22250,22250,22250,42
|
|
20240830,111800,137424600,22300,22300,22300,22300,1
|
|
20240830,111700,137402300,22300,22250,22300,22250,64
|
|
20240830,111600,135978250,22300,22300,22300,22300,0
|
|
20240830,111500,135978250,22300,22300,22300,22300,0
|
|
20240830,111400,135978250,22300,22300,22300,22300,0
|
|
20240830,111300,135978250,22300,22300,22300,22300,0
|
|
20240830,111200,135978250,22300,22300,22300,22300,0
|
|
20240830,111100,135978250,22300,22300,22300,22300,0
|
|
20240830,111000,135978250,22300,22300,22300,22300,0
|
|
20240830,110900,135978250,22300,22250,22300,22250,101
|
|
20240830,110800,133730950,22300,22300,22300,22300,0
|
|
20240830,110700,133730950,22300,22300,22300,22250,77
|
|
20240830,110600,132017350,22300,22300,22300,22300,1
|
|
20240830,110500,131995050,22300,22300,22300,22300,0
|
|
20240830,110400,131995050,22300,22300,22300,22300,179
|
|
20240830,110300,128003350,22250,22250,22250,22250,10
|
|
20240830,110200,127780850,22300,22300,22300,22300,0
|
|
20240830,110100,127780850,22300,22250,22300,22250,11
|
|
20240830,110000,127536050,22300,22300,22300,22300,0
|
|
20240830,105900,127536050,22300,22300,22300,22300,0
|
|
20240830,105800,127536050,22300,22300,22300,22300,44
|
|
20240830,105700,126554850,22300,22300,22300,22300,1
|
|
20240830,105600,126532550,22250,22250,22250,22250,0
|
|
20240830,105500,126532550,22250,22250,22250,22250,100
|
|
20240830,105400,124307550,22250,22250,22250,22250,0
|
|
20240830,105300,124307550,22250,22250,22250,22250,49
|
|
20240830,105200,123217300,22300,22300,22300,22300,0
|
|
20240830,105100,123217300,22300,22300,22300,22300,0
|
|
20240830,105000,123217300,22300,22300,22300,22300,0
|
|
20240830,104900,123217300,22300,22300,22300,22300,0
|
|
20240830,104800,123217300,22300,22300,22300,22300,0
|
|
20240830,104700,123217300,22300,22300,22300,22300,0
|
|
20240830,104600,123217300,22300,22300,22300,22300,178
|
|
20240830,104500,119247900,22300,22300,22300,22300,50
|
|
20240830,104400,118132900,22300,22300,22300,22300,50
|
|
20240830,104300,117017900,22300,22300,22300,22300,0
|
|
20240830,104200,117017900,22300,22300,22300,22300,20
|
|
20240830,104100,116571900,22400,22400,22400,22400,0
|
|
20240830,104000,116571900,22400,22400,22400,22400,0
|
|
20240830,103900,116571900,22400,22400,22400,22400,0
|
|
20240830,103800,116571900,22400,22400,22400,22400,0
|
|
20240830,103700,116571900,22400,22400,22400,22400,0
|
|
20240830,103600,116571900,22400,22350,22400,22350,449
|
|
20240830,103500,106536700,22400,22400,22400,22400,1
|
|
20240830,103400,106514300,22400,22400,22400,22400,0
|
|
20240830,103300,106514300,22400,22400,22400,22400,1
|
|
20240830,103200,106491900,22400,22400,22400,22400,150
|
|
20240830,103100,103131900,22400,22400,22400,22400,1
|
|
20240830,103000,103109500,22350,22350,22350,22350,5
|
|
20240830,102900,102997750,22400,22400,22400,22400,300
|
|
20240830,102800,96277750,22350,22350,22350,22350,52
|
|
20240830,102700,95115550,22350,22350,22350,22350,0
|
|
20240830,102600,95115550,22350,22350,22350,22350,0
|
|
20240830,102500,95115550,22350,22350,22350,22350,0
|
|
20240830,102400,95115550,22350,22350,22350,22350,0
|
|
20240830,102300,95115550,22350,22350,22350,22350,0
|
|
20240830,102200,95115550,22350,22350,22350,22350,0
|
|
20240830,102100,95115550,22350,22350,22350,22350,0
|
|
20240830,102000,95115550,22350,22350,22350,22350,5
|
|
20240830,101900,95003800,22350,22350,22350,22350,0
|
|
20240830,101800,95003800,22350,22350,22350,22350,0
|
|
20240830,101700,95003800,22350,22350,22350,22350,0
|
|
20240830,101600,95003800,22350,22350,22350,22350,0
|
|
20240830,101500,95003800,22350,22350,22350,22350,0
|
|
20240830,101400,95003800,22350,22350,22350,22350,0
|
|
20240830,101300,95003800,22350,22350,22350,22350,0
|
|
20240830,101200,95003800,22350,22350,22350,22350,30
|
|
20240830,101100,94333300,22350,22350,22350,22350,5
|
|
20240830,101000,94221550,22350,22350,22350,22350,10
|
|
20240830,100900,93998050,22350,22350,22350,22350,0
|
|
20240830,100800,93998050,22350,22350,22350,22350,0
|
|
20240830,100700,93998050,22350,22350,22350,22350,0
|
|
20240830,100600,93998050,22350,22350,22350,22350,124
|
|
20240830,100500,91226650,22350,22300,22350,22300,14
|
|
20240830,100400,90914400,22300,22350,22350,22300,60
|
|
20240830,100300,89573650,22300,22300,22300,22300,0
|
|
20240830,100200,89573650,22300,22300,22300,22300,0
|
|
20240830,100100,89573650,22300,22300,22300,22300,10
|
|
20240830,100000,89350650,22350,22350,22350,22350,3
|
|
20240830,095900,89283600,22350,22350,22350,22350,1
|
|
20240830,095800,89261250,22350,22350,22350,22350,22
|
|
20240830,095700,88769550,22350,22350,22350,22350,4
|
|
20240830,095600,88680150,22350,22350,22350,22350,0
|
|
20240830,095500,88680150,22350,22300,22350,22300,14
|
|
20240830,095400,88367900,22300,22300,22300,22300,0
|
|
20240830,095300,88367900,22300,22300,22300,22300,0
|
|
20240830,095200,88367900,22300,22300,22300,22300,32
|
|
20240830,095100,87654300,22300,22300,22300,22300,0
|
|
20240830,095000,87654300,22300,22300,22300,22300,119
|
|
20240830,094900,85000600,22300,22300,22300,22300,200
|
|
20240830,094800,80540600,22300,22300,22300,22300,0
|
|
20240830,094700,80540600,22300,22250,22300,22250,15
|
|
20240830,094600,80206800,22300,22300,22300,22300,0
|
|
20240830,094500,80206800,22300,22300,22300,22300,0
|
|
20240830,094400,80206800,22300,22300,22300,22300,0
|
|
20240830,094300,80206800,22300,22300,22300,22300,0
|
|
20240830,094200,80206800,22300,22300,22300,22300,0
|
|
20240830,094100,80206800,22300,22250,22300,22250,23
|
|
20240830,094000,79695000,22250,22250,22250,22250,343
|
|
20240830,093900,72063250,22300,22300,22300,22300,0
|
|
20240830,093800,72063250,22300,22300,22300,22300,0
|
|
20240830,093700,72063250,22300,22300,22300,22300,3
|
|
20240830,093600,71996350,22250,22250,22250,22250,8
|
|
20240830,093500,71818350,22300,22300,22300,22300,13
|
|
20240830,093400,71528450,22200,22300,22300,22200,189
|
|
20240830,093300,67325650,22300,22250,22300,22250,6
|
|
20240830,093200,67192100,22350,22350,22350,22350,1
|
|
20240830,093100,67169750,22350,22350,22350,22350,3
|
|
20240830,093000,67102700,22400,22400,22400,22400,0
|
|
20240830,092900,67102700,22400,22400,22400,22400,0
|
|
20240830,092800,67102700,22400,22400,22400,22400,0
|
|
20240830,092700,67102700,22400,22400,22400,22400,1
|
|
20240830,092600,67080300,22250,22250,22250,22250,10
|
|
20240830,092500,66857800,22300,22300,22300,22300,0
|
|
20240830,092400,66857800,22300,22300,22300,22300,1327
|
|
20240830,092300,37265700,22300,22300,22300,22300,99
|
|
20240830,092200,35058000,22300,22350,22350,22300,584
|
|
20240830,092100,22026950,22350,22350,22350,22350,20
|
|
20240830,092000,21579950,22400,22400,22400,22400,67
|
|
20240830,091900,20079150,22400,22400,22400,22400,0
|
|
20240830,091800,20079150,22400,22350,22400,22350,17
|
|
20240830,091700,19698450,22350,22350,22350,22350,0
|
|
20240830,091600,19698450,22350,22400,22400,22350,3
|
|
20240830,091500,19631300,22400,22400,22400,22400,50
|
|
20240830,091400,18511300,22400,22400,22400,22400,60
|
|
20240830,091300,17167300,22350,22350,22350,22350,1
|
|
20240830,091200,17144950,22350,22350,22350,22350,14
|
|
20240830,091100,16832050,22350,22350,22350,22350,1
|
|
20240830,091000,16809700,22350,22350,22350,22350,0
|
|
20240830,090900,16809700,22350,22450,22450,22350,15
|
|
20240830,090800,16473450,22450,22400,22450,22400,202
|
|
20240830,090700,11945400,22350,22300,22350,22300,97
|
|
20240830,090600,9779200,22300,22300,22300,22300,0
|
|
20240830,090500,9779200,22300,22300,22300,22300,70
|
|
20240830,090400,8218200,22350,22300,22350,22300,12
|
|
20240830,090300,7950200,22300,22250,22300,22250,89
|
|
20240830,090200,5965800,22200,22200,22250,22200,130
|
|
20240830,090100,3078850,22150,22150,22150,22150,5
|
|
20240830,090000,2968100,22150,22150,22150,22150,134
|